Pure Trading Daily Market Summary April 18 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 19 4.950 4.870 4.950 +0.070 ADVANTAGE OIL & GAS LTD. AAV 85 6.870 6.510 6.790 +0.180 BARRICK GOLD CORPORATION ABX 1411 20.540 19.990 20.240 +0.180 AIR CANADA AC 671 8.900 8.530 8.830 +0.170 ATCO LTD. CL.I NV ACO.X 13 39.710 39.400 39.710 +0.640 AUTOCANADA INC. ACQ 9 19.630 19.260 19.400 -0.320 ALARIS ROYALTY CORP AD 220 30.470 29.970 30.360 +0.060 ARTIC STAR EXPLORATION CORP. ADD 100 0.060 0.060 0.060 -0.005 AGNICO EAGLE MINES LIMITED AEM 52 51.610 50.620 51.270 -0.540 AG GROWTH INTERNATIONAL INC. AFN 5 38.420 37.940 37.940 -0.420 AGF MANAGEMENT LTD. CL.B NV AGF.B 17 5.190 5.140 5.190 +0.010 ALAMOS GOLD INC. A AGI 30 8.120 7.930 7.950 +0.020 AGT FOOD AND INGREDIENTS INC. AGT 3 39.030 38.940 39.030 +0.450 AGRIUM INC AGU 15 107.890 107.310 107.370 -0.040 ALTUS GROUP LIMITED AIF 38 21.410 21.150 21.400 -0.200 AIMIA INC. AIM 7 8.060 7.950 8.010 +0.040 ASANKO GOLD INC. AKG 13 3.300 3.240 3.290 0.000 ALTAGAS LTD. ALA 20 32.600 32.310 32.430 +0.460 ALDEVER RESOURCES INC. ALD 50 0.130 0.130 0.130 +0.015 ALABAMA GRAPHITE CORP. ALP 170 0.185 0.180 0.185 -0.010 ALTIUS MINERALS CORP. ALS 13 11.050 10.950 11.020 +0.190 AFRICA OIL CORP AOI 55 2.130 2.050 2.130 -0.110 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 8 34.730 34.470 34.730 +0.330 APHRIA INC. APH 17 1.500 1.500 1.500 +0.160 ALGONQUIN POWER & UTILITIES CORP. AQN 25 10.800 10.730 10.750 +0.050 ALGONQUIN POWER & UTIL CORP IR 31MAR26 AQN.IR 490 35.000 35.000 35.000 0.000 ARGONAUT GOLD INC. AR 11 2.310 2.240 2.240 -0.040 AECON GROUP INC ARE 15 17.000 16.930 16.970 0.000 ARC RESOURCES LTD. ARX 69 18.510 17.740 18.270 -0.170 ALACER GOLD CORP. ASR 21 2.740 2.630 2.680 -0.050 ATS AUTOMATION ATA 11 11.010 10.910 11.010 +0.120 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 130 58.570 57.760 58.060 +0.090 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 10 100.340 100.340 100.340 +0.190 GOLDEN MINERALS COMPANY AUM 20 0.960 0.910 0.960 +0.070 AVIGILON CORPORATION AVO 4 16.320 16.300 16.320 +0.010 ARTIS REIT AX.UN 36 13.300 13.130 13.290 +0.200 AMAYA INC. AYA 49 16.390 16.010 16.240 +0.240 BADGER DAYLIGHTING LTD. BAD 19 23.010 22.590 22.880 -0.080 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 281 43.410 42.780 43.310 +0.330 BLACKBERRY LIMITED BB 276 9.140 9.040 9.100 +0.040 BOMBARDIER INC. CL. A MV BBD.A 51 1.860 1.810 1.810 0.000 BOMBARDIER INC. CL. B SV BBD.B 25765 1.660 1.570 1.570 -0.050 COTT CORP BCB 27 17.490 17.210 17.210 -0.090 BCE INC. BCE 355 59.790 59.450 59.670 -0.080 BACANORA MINERALS LTD. BCN 10 1.910 1.660 1.660 -0.010 BLACK DIAMOND GROUP LIMITED BDI 27 4.210 4.110 4.180 -0.020 BIRD CONSTRUCTION INC. BDT 5 11.750 11.710 11.730 -0.050 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 26 55.340 54.090 54.890 +0.750 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 1 37.560 37.560 37.560 +0.090 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 2 39.250 39.190 39.250 -0.110 BIRCHCLIFF ENERGY LTD. BIR 50 4.530 4.080 4.460 +0.100 BORALEX INC. BLX 2 16.360 16.190 16.190 +0.030 BANK OF MONTREAL BMO 482 81.400 80.510 81.270 +0.070 BONTERRA ENERGY CORP. BNE 94 23.010 21.150 22.800 +0.960 BANKERS PETROLEUM LTD. BNK 406 1.820 1.790 1.800 -0.030 BONAVISTA ENERGY CORPORATION BNP 56 2.600 2.400 2.560 -0.010 BANK OF NOVA SCOTIA BNS 754 63.730 63.100 63.650 +0.080 BANK OF NOVA SCOTIA PR SER 36 BNS.PR.G 16 26.240 26.240 26.240 +0.010 AIRBOSS AMERICA J BOS 2 15.840 15.750 15.840 +0.330 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 9 30.600 30.430 30.520 +0.170 BELO SUN MINING CORP. BSX 120 0.910 0.890 0.900 +0.200 BAYTEX ENERGY CORP. BTE 103 5.840 5.130 5.650 +0.080 B2GOLD CORP. BTO 1062 2.360 2.310 2.330 +0.020 BELLATRIX EXPLORATION LTD BXE 4 1.280 1.250 1.260 +0.010 CAE INC CAE 28 14.880 14.700 14.750 -0.070 CANAM GROUP INC. CAM 5 13.370 13.210 13.210 +0.190 CARA OPERATIONS LIMITED CAO 2 32.940 32.290 32.940 +0.750 CDN APARTMENT UN CAR.UN 87 30.110 29.750 29.910 -0.050 CASCADES INC CAS 30 9.030 8.750 8.980 +0.360 COGECO COMMUNICATIONS INC. CCA 5 65.950 65.590 65.590 +0.680 CCL INDUSTRIES INC. CL. B NV CCL.B 15 235.950 231.310 233.590 +3.010 CAMECO CORP CCO 40 16.140 15.850 15.850 -0.140 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 28 16.060 16.050 16.060 +0.120 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 106 3.410 3.260 3.350 -0.020 CANACCORD GENUITY GROUP INC. CF 3 3.890 3.880 3.890 0.000 CANFOR CORP CFP 14 15.560 15.300 15.500 +0.300 CALFRAC WELL SERVICES LTD. CFW 170 1.770 1.670 1.700 +0.060 CANFOR PULP PRODUCTS INC. CFX 2 10.990 10.990 10.990 -0.010 CENTERRA GOLD INC. CG 26 6.680 6.550 6.560 -0.030 CANOPY GROWTH CORPORATION CGC 8 2.450 2.420 2.450 -0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 4 2.220 2.180 2.180 -0.060 CINEPLEX INC. CGX 6 51.430 51.270 51.330 +0.440 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 5 18.610 18.200 18.610 +0.640 CHORUS AVIATION INC. CL B CHR.B 2 6.600 6.580 6.580 +0.100 COLLIERS INTL GRP INC. EX DIST FSV CIG 1 49.760 49.760 49.760 -0.080 CI FINANCIAL CORP. CIX 308 28.210 27.510 27.720 -1.310 CARDINAL ENERGY LTD. CJ 21 8.990 8.570 8.910 +0.250 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 50 11.990 11.820 11.930 +0.110 CELESTICA INC SV CLS 14 13.780 13.650 13.700 +0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 231 98.770 97.930 98.690 +0.170 COMPUTER MODELLING GROUP LTD CMG 17 10.200 9.980 10.200 +0.260 CANACOL ENERGY LTD CNE 62 3.690 3.370 3.690 +0.170 CONTINENTAL GOLD INC. CNL 28 2.330 2.270 2.330 +0.010 CDN NATURAL RES CNQ 226 37.640 35.400 37.620 +0.950 CANADIAN NATIONAL RAILWAY CO. CNR 355 81.790 80.840 81.300 +0.150 CARDIOME PHARMA CORP COM 1 6.110 6.110 6.110 +0.140 CANADIAN PACIFIC RAILWAY LIMITED CP 21 188.310 186.810 187.000 -0.990 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 67 12.400 12.330 12.330 -0.120 CRESCENT POINT ENERGY CORP. CPG 1635 19.480 18.030 19.180 +0.250 CAPITAL POWER CORPORATION CPX 29 17.900 17.770 17.900 +0.110 CREW ENERGY INC CR 97 4.120 3.800 4.090 +0.180 CRH MEDICAL CORPORATION CRH 11 4.290 4.230 4.230 +0.010 CLAUDE RES CRJ 92 1.700 1.690 1.700 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 15 14.360 14.240 14.320 +0.140 CHARTWELL RET RESID 5.7% 31MAR18 CSH.DB.B 510 127.600 127.600 127.600 +9.510 CHARTWELL RETIREMENT RESIDENCES CSH.UN 55 14.150 13.940 14.030 +0.140 CONSTELLATION SOFTWARE INC. CSU 25 543.630 533.750 538.800 +2.490 CANADIAN TIRE CORPORATION CL. A NV CTC.A 15 133.100 132.140 132.450 -0.190 CANADIAN UTILITIES LTD. CL.A NV CU 26 35.820 35.670 35.700 +0.380 COMINAR R E UN CUF.UN 62 17.250 17.110 17.180 +0.040 CENOVUS ENERGY INC. CVE 531 17.440 16.670 17.310 +0.070 CDN WESTERN BANK CWB 49 25.940 25.380 25.850 +0.250 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 4.850 4.850 4.850 +0.070 CONCORDIA HEALTHCARE CORP. CXR 12 31.980 31.560 31.850 +1.130 CONVALO HEALTH INTL CORP. CXV 25 0.310 0.305 0.305 +0.025 CDN ZINC CORP J CZN 10 0.235 0.230 0.235 +0.055 DREAM OFFICE REIT D.UN 6 20.900 20.770 20.900 +0.290 DIRECTCASH PAYMENTS INC. DCI 10 12.260 12.160 12.260 +0.020 DOMINION DIAMOND CORPORATION DDC 21 13.910 13.700 13.860 -0.060 DELPHI ENERGY CORP. DEE 1 1.110 1.110 1.110 -0.010 DIVIDEND 15 SPLIT CORP DFN 12 10.380 10.320 10.380 +0.100 DETOUR GOLD CORP. DGC 157 25.320 24.200 24.810 -0.990 DATA GROUP LTD. DGI 1060 0.020 0.020 0.020 0.000 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 12 9.990 9.980 9.990 +0.050 DH CORPORATION DH 15 39.520 39.360 39.440 +0.510 DHX MEDIA LTD. COMMON VOTING DHX.B 3 7.290 7.250 7.290 0.000 DREAM INDUSTRIAL REIT DIR.UN 29 8.030 8.030 8.030 +0.020 DOLLARAMA INC. DOL 35 91.290 90.570 90.830 +0.160 BRP INC. DOO 8 20.340 20.030 20.340 +0.710 DREAM GLOBAL REIT DRG.UN 10 8.900 8.870 8.870 +0.020 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 8 5.820 5.720 5.720 -0.200 DESCARTES SYS DSG 15 25.850 25.310 25.500 -0.120 DISTINCT INFRASTRUCTURE GROUP INC. DUG 50 0.125 0.125 0.125 -0.005 DELIVRA CORP. DVA 145 0.650 0.600 0.650 +0.060 ENCANA CORP. ECA 933 8.700 7.960 8.540 -0.020 ENERCARE INC. ECI 21 16.050 15.880 16.010 +0.140 ENDEAVOUR SILVER CORP. EDR 14 4.060 3.910 3.920 +0.010 ENDEAVOUR MINING CORPORATION EDV 18 14.230 13.970 14.200 +0.220 ELEMENT FINANCIAL CORPORATION EFN 64 14.930 14.380 14.840 +0.230 ENERFLEX LTD. EFX 12 11.180 10.830 11.110 +0.210 EGUANA TECHNOLOGIES INC EGT 100 0.120 0.120 0.120 0.000 EXCHANGE INCOME CORPORATION EIF 10 29.120 28.810 29.120 +0.310 CANOE EIT INCOME FUND TRUST EIT.UN 6 10.440 10.440 10.440 +0.040 ELDORADO GOLD ELD 373 4.860 4.750 4.770 +0.030 EMERA INCORPORATED EMA 31 47.590 47.200 47.470 -0.030 EMPIRE COMPANY LTD. CL.A NV EMP.A 46 20.740 20.410 20.680 +0.210 ENBRIDGE INC ENB 554 52.970 51.140 52.960 +0.960 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 38 29.100 28.690 29.100 +0.250 ENERPLUS CORPORATION ERF 110 6.370 5.750 6.280 +0.420 ENSIGN ENERGY SERVICES INC. ESI 26 7.850 7.490 7.550 -0.140 ENGHOUSE SYSTEMS LTD. ESL 1 53.680 53.680 53.680 +1.130 EXTENDICARE INC. EXE 6 9.230 9.140 9.220 +0.110 FIRST CAPITAL REALTY INC. FCR 20 20.340 20.300 20.300 -0.040 FIRST CAPITAL REALTY INC. 4.45% 28FEB20 FCR.DB.J 110 100.570 100.570 100.570 +0.080 FIRST MINING FINANCE CORP. FF 100 0.670 0.660 0.670 +0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 719.320 716.800 719.320 +3.550 NORTH AM FINANCIAL 15 SPLIT CORP. PR. FFN.PR.A 17 9.770 9.770 9.770 +0.060 FRONTLINE GOLD CORPORATION FGC 770 0.020 0.020 0.020 +0.005 FIRST QUANTUM J FM 287 7.690 7.060 7.620 +0.480 FIRST NATIONAL FINANCIAL CORPORATION FN 2 25.960 25.890 25.890 -0.110 FRANCO-NEVADA CORPORATION FNV 18 87.780 86.360 87.150 +0.500 FIRST MAJESTIC SILVER CORP FR 104 10.920 10.580 10.900 +0.350 CANYON SERVICES GROUP INC. FRC 38 4.550 4.390 4.450 +0.140 FREEHOLD ROYALTIES LTD. FRU 5 11.270 10.810 11.240 +0.390 FIRSTSERVICE CORPORATION SV FSV 12 55.400 55.070 55.210 -0.070 FINANCIAL 15 SPLIT CORP FTN 5 8.250 8.250 8.250 -0.040 FORTIS INC FTS 439 40.300 39.890 40.220 +0.360 FINNING INTL FTT 26 22.100 21.380 21.940 +0.520 FORTUNA SILVER MINES INC FVI 7 6.310 6.270 6.300 -0.020 GOLDCORP INC G 349 22.050 21.220 21.530 -0.040 GREAT CANADIAN GAMING CORP GC 6 17.980 17.750 17.800 +0.240 GIBSON ENERGY INC. GEI 27 16.910 16.400 16.890 +0.480 CGI GROUP INC. CL.A SV GIB.A 55 63.270 62.800 62.840 -0.430 GMP CAPITAL INC. GMP 12 5.250 5.120 5.120 +0.210 GREAT PANTHER SILVER LIMITED GPR 4 1.600 1.600 1.600 +0.070 GRANITE REIT GRT.UN 13 36.980 36.670 36.900 +0.550 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 17.900 17.900 17.900 +0.950 GRAN TIERRA ENERGY INC GTE 38 3.350 3.110 3.350 +0.090 KNIGHT THERAPEUTICS INC. GUD 9 8.220 8.120 8.120 -0.060 GUYANA GOLDFIELDS INC GUY 40 6.180 6.070 6.130 -0.020 GREAT-WEST LIFECO INC GWO 24 35.920 35.570 35.900 +0.330 GRANITE OIL CORP. GXO 15 6.510 6.330 6.450 -0.090 HYDRO ONE LIMITED H 179 23.400 23.310 23.310 -0.040 HUDSON S BAY COMPANY HBC 25 16.930 16.730 16.850 +0.190 HUDBAY MINERALS INC. HBM 789 4.720 4.250 4.670 +0.420 HOME CAPITAL GROUP INC. HCG 36 37.780 36.960 37.520 -0.130 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 14 8.970 8.250 8.890 +0.220 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 35 3.990 3.890 3.950 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 80 37.410 36.250 36.490 -0.010 HIGH LINER HLF 1 15.330 15.330 15.330 +0.500 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 37 26.010 24.680 24.680 -0.760 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 71 7.840 7.520 7.790 +0.220 H & R REAL EST UN HR.UN 28 21.740 21.680 21.690 -0.110 HUSKY ENERGY INC. HSE 91 17.060 16.160 16.950 +0.100 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 46 20.750 17.880 18.000 -2.640 HIGH ARCTIC ENERGY SERVICES HWO 6 3.760 3.720 3.760 -0.080 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 18 9.540 9.420 9.420 -0.080 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 93 24.990 24.510 24.990 +0.330 ITHACA ENERGY INC IAE 30 0.700 0.700 0.700 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 23 39.840 39.240 39.840 +0.170 INTEGRA GOLD CORP. ICG 230 0.550 0.540 0.550 +0.040 INTACT FINANCIAL CORPORATION IFC 47 93.920 92.760 93.770 +0.920 INTERFOR CORPORATION IFP 10 12.980 12.660 12.890 +0.500 IGM FINANCIAL INC. IGM 20 39.560 39.230 39.230 -0.020 INTERRENT REIT IIP.UN 1 7.570 7.570 7.570 +0.050 IAMGOLD CORP IMG 489 3.770 3.610 3.640 -0.030 IMPERIAL OIL IMO 27 40.620 39.580 40.480 +0.460 INNERGEX RENEWABLE ENERGY INC. INE 29 13.710 13.600 13.630 +0.070 INNVEST REIT TRUST UNIT INN.UN 1 5.140 5.140 5.140 +0.010 INTER PIPELINE LTD. IPL 22 26.730 26.510 26.550 +0.160 THE INTERTAIN GROUP LIMITED IT 59 11.580 11.450 11.530 -0.100 INTERTAPE POLYMER ITP 58 19.360 18.750 19.320 +0.640 JUST ENERGY GROUP INC. JE 12 7.880 7.790 7.810 0.000 KINROSS GOLD CORP K 1924 5.630 5.480 5.520 +0.060 KAMINAK GOLD CORP KAM 2 1.850 1.850 1.850 +0.100 KLONDEX MINES LTD. KDX 15 4.070 4.040 4.060 +0.060 KELT EXPLORATION LTD. KEL 124 4.000 3.660 3.820 -0.010 KEYERA CORP. KEY 77 40.390 38.300 40.200 +1.210 KIRKLAND LAKE GOLD INC. KGI 32 8.560 8.460 8.460 -0.050 KILLAM APARTMENT REIT UNITS KMP.UN 14 12.140 12.000 12.050 +0.140 KINAXIS INC. KXS 5 46.000 45.910 46.000 +0.130 LOBLAW COMPANIES LIMITED L 27 70.810 70.120 70.420 -0.310 LITHIUM AMERICAS CORP. LAC 45 0.900 0.900 0.900 +0.110 LAURENTIAN BANK LB 10 48.170 47.800 48.040 +0.250 LABRADOR IRON ORE ROYALTY CORPORATION LIF 79 14.020 13.490 13.990 +0.700 LIQUOR STORES N.A. LTD. LIQ 34 8.990 8.910 8.950 +0.030 LOMIKO METALS INC LMR 10 0.040 0.040 0.040 0.000 LINAMAR CORP LNR 24 59.370 58.690 59.010 +1.010 LONG RUN EXPLORATION LTD LRE 15 0.485 0.485 0.485 0.000 LUCARA DIAMOND CORP LUC 64 3.090 3.030 3.030 -0.090 LUNDIN GOLD INC. LUG 43 5.760 5.610 5.690 -0.040 LUNDIN MINING CORP. LUN 695 4.420 4.180 4.410 +0.170 LYDIAN INTERNATIONAL LTD LYD 5 0.300 0.300 0.300 +0.030 MAG SILVER CORP. MAG 28 14.120 13.870 14.050 +0.110 MAGELLAN AEROSPACE CORP. MAL 1 16.710 16.710 16.710 +0.160 MANITOBA TELECOM MBT 18 32.710 32.410 32.590 +0.080 MACDONALD DETTWILER MDA 8 85.540 84.000 85.500 +1.570 MAJOR DRILLING GRP MDI 2 7.400 7.320 7.400 +0.010 MEG ENERGY CORP. MEG 465 6.730 6.330 6.570 -0.140 MANULIFE FIN MFC 2422 18.560 18.110 18.450 +0.230 MAPLE LEAF FOODS MFI 34 26.800 26.410 26.650 +0.170 MAGNA INTERNATIONAL INC. COMMON MG 27 53.950 53.340 53.780 +0.610 GENWORTH MI CANADA INC. MIC 5 32.090 32.060 32.060 +0.120 MACARTHUR MINERALS LIMITED MMS 10 0.135 0.135 0.135 +0.110 MANDALAY RESOURCES CORP MND 10065 0.930 0.870 0.930 +0.030 MITEL NETWORKS CORPORATION MNW 43 9.170 8.940 8.980 -0.160 MELCOR REIT 5.5% 31DEC19 MR.DB 10 98.010 98.010 98.010 +1.020 MARTINREA INTERNATIONAL INC. MRE 31 10.080 9.900 9.910 +0.140 MORGUARD UN MRT.UN 1 14.450 14.450 14.450 +0.410 METRO INC. MRU 144 42.690 42.240 42.300 -0.400 MORNEAU SHEPELL INC. MSI 2 17.630 17.580 17.630 +0.090 MILESTONE APARTMENTS REIT MST.UN 31 16.770 16.630 16.720 -0.100 MULLEN GROUP LTD. MTL 27 14.410 13.720 14.300 +0.230 METANOR RESOURCES INC MTO 100 0.095 0.095 0.095 +0.005 MCEWEN MINING INC. MUX 9 2.980 2.950 2.950 -0.070 METHANEX CORP MX 35 42.220 41.400 41.540 -0.540 NATIONAL BANK OF CANADA NA 430 44.620 44.000 44.510 +0.090 NEWALTA CORPORATION NAL 2 1.810 1.770 1.810 -0.010 NORTHERN BLIZZARD RES. INC. NBZ 2 4.120 4.040 4.040 -0.020 NEW FLYER INDUSTIRES INC. NFI 141 37.370 37.240 37.280 +0.020 NOVAGOLD RES INC. NG 21 7.760 7.690 7.690 -0.020 NEW GOLD INC. NGD 216 5.690 5.420 5.510 +0.170 NOBILIS HEALTH CORP. NHC 31 5.410 5.140 5.410 +0.410 NEWMARKET GOLD INC. NMI 25 2.980 2.910 2.940 +0.010 NEMASKA LITHIUM INC. NMX 2 1.140 1.140 1.140 +0.100 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 2.700 2.700 2.700 +0.200 NORTHLAND POWER INC. NPI 31 21.000 20.890 20.980 +0.090 NEVSUN RES J NSU 8 4.390 4.340 4.380 +0.130 NUVISTA ENERGY LTD. NVA 22 4.810 4.530 4.750 +0.080 NORTHVIEW APARTMENT REIT UNIT NVU.UN 7 18.960 18.840 18.960 -0.050 THE NORTH WEST COMPANY INC. NWC 8 28.710 28.520 28.670 +0.070 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 11 9.400 9.320 9.330 -0.030 NEXGEN ENERGY LTD. NXE 20 2.580 2.580 2.580 -0.090 ONEX CORPORATION SV OCX 30 77.470 76.810 77.180 +0.540 OCEANAGOLD CORP. OGC 153 4.140 4.040 4.080 +0.060 OSISKO GOLD ROYALTIES LTD. OR 26 14.770 14.520 14.560 +0.080 NORBORD INC. OSB 1 25.960 25.960 25.960 +0.150 OPEN TEXT CORP OTC 1 69.910 69.910 69.910 +0.580 PRIMERO MINING CORP. P 244 2.400 2.100 2.200 -0.430 PAN AMERICAN J PAA 17 16.600 16.360 16.430 +0.080 PREMIUM BRANDS HOLDINGS CORP PBH 35 57.910 57.500 57.890 +0.270 PREMIUM BRANDS HOLDINGS CORP 4.65% DEB PBH.DB.E 480 101.360 101.340 101.340 PRECISION DRILLING CORPORATION PD 72 6.190 5.770 6.180 +0.190 PATTERN ENERGY GROUP INC. PEG 2 26.190 26.180 26.190 +1.210 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 11 31.420 29.770 30.980 +0.510 PREMIER GOLD MINES LTD. PG 24 3.600 3.540 3.560 +0.160 PENGROWTH ENERGY CORPORATION PGF 25 1.620 1.530 1.620 +0.010 POLARIS INFRASTRUCTURE INC. PIF 4 8.300 8.280 8.300 -0.110 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 16 20.900 20.660 20.800 +0.090 PARKLAND FUEL CORPORATION PKI 5 22.560 22.480 22.550 +0.340 PROMETIC LIFE SCIENCES INC. PLI 48 3.260 3.180 3.210 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 346 21.560 21.000 21.460 +0.370 PARAMOUNT RESOURCES LTD. POU 160 7.120 6.370 6.650 -0.100 POWER CORPORATION OF CANADA SV POW 75 30.460 30.130 30.460 +0.340 POWER CORP NON-CUM 1ST PFD SHS SER D POW.PR.D 776 22.500 22.500 22.500 +0.390 PEMBINA PIPELINE CORPORATION PPL 19 36.210 35.950 36.050 +0.560 PEMBINA PIPELINE CORP. A PR SER 1 PPL.PR.A 43 PAINTED PONY PETROLEUM LTD. PPY 13 4.650 4.400 4.540 +0.080 PACIFIC EXPLORATION & PROD CORP. PRE 185 0.660 0.600 0.660 -0.020 PROFOUND MEDICAL CORP. PRN 36 1.550 1.550 1.550 0.000 PETRUS RESOURCES LTD. PRQ 13 1.900 1.900 1.900 -0.450 PERSEUS MINING LIMITED PRU 40 0.500 0.485 0.500 +0.080 PERFORMANCE SPORTS GROUP LTD PSG 31 4.470 4.270 4.470 +0.310 PASON SYSTEMS INC. PSI 14 17.840 16.860 17.790 +0.680 PRAIRIESKY ROYALTY LTD. PSK 21 24.140 23.000 23.800 -0.050 PLATINUM GROUP METALS LTD. PTM 1 3.340 3.340 3.340 -0.070 POINTS INTERNATIONAL LTD. PTS 1 11.520 11.520 11.520 -0.110 PRETIUM RESOURCES INC. PVG 35 8.590 8.400 8.530 +0.220 POWER FINANCIAL CORP. PWF 247 32.570 32.030 32.430 +0.230 PENN WEST PETROLEUM LTD. PWT 50 1.280 1.230 1.260 -0.030 PAREX RESOURCES INC. PXT 16 11.710 11.570 11.600 +0.050 BLACKPEARL RESOURCES INC. PXX 20 0.780 0.780 0.780 -0.030 PIZZA PIZZA ROYALTY CORP. PZA 13 13.840 13.660 13.660 +0.050 QUEBECOR INC. CL.B SV QBR.B 137 33.840 32.870 33.620 +0.850 RESTAURANT BRANDS INTL INC. QSR 26 52.450 51.390 52.450 +1.020 RITCHIE BROS AUCTIONEERS INC. RBA 7 36.800 36.700 36.710 -0.060 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 19 50.470 50.180 50.180 -0.110 ROCK ENERGY INC. RE 1 1.440 1.440 1.440 -0.150 CDN REAL ESTATE UN REF.UN 12 44.690 44.370 44.690 +0.290 RIOCAN REAL EST UN REI.UN 193 27.380 26.770 27.170 +0.530 ROYAL GOLD J RGL 6 70.590 69.730 70.210 +1.150 RICHMONT MINES RIC 88 9.340 8.920 9.140 -0.270 REDKNEE SOLUTIONS INC. RKN 1 2.080 2.080 2.080 +0.100 RMP ENERGY INC. RMP 3 1.480 1.480 1.480 +0.070 TRANSALTA RENEWABLES INC. RNW 24 12.550 12.450 12.550 +0.040 RONA INC. RON 13 23.850 23.830 23.830 +0.010 RONA INC. PR. SERIES 6 CL A RON.PR.A 277 20.350 20.340 20.340 -0.020 RAGING RIVER EXPLORATION INC. RRX 45 9.800 9.130 9.600 +0.100 ROGERS SUGAR INC. RSI 1 4.890 4.890 4.890 -0.010 RUSSEL METALS RUS 6 21.740 21.580 21.600 +0.510 ROYAL BANK OF CANADA RY 1081 77.860 77.160 77.820 +0.280 SAPUTO INC. SAP 33 39.760 39.590 39.730 +0.170 SABINA GOLD & SILVER CORP. SBB 100 1.030 1.030 1.030 +0.020 SILVER BEAR RESOURCES INC. SBR 110 0.105 0.105 0.105 +0.035 SHAWCOR LTD SCL 8 31.710 30.420 31.600 +0.590 SEABRIDGE GOLD INC. SEA 39 18.630 18.050 18.240 +0.230 SECURE ENERGY SERVICES INC. SES 154 8.900 8.300 8.850 +0.150 SURGE ENERGY INC. SGY 14 2.230 2.120 2.190 -0.010 SHOPIFY INC. SH 7 39.920 39.460 39.510 -0.320 SIENNA SENIOR LIVING INC. SIA 2 16.530 16.500 16.530 -0.040 SPROTT INC SII 6 2.720 2.660 2.660 +0.050 SIYATA MOBILE INC. SIM 20 0.405 0.405 0.405 0.000 STELLA JONES INC SJ 4 47.530 47.500 47.530 +0.260 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 30 23.640 23.160 23.570 +0.440 SUN LIFE FINANCIAL INC. SLF 24 42.790 42.380 42.660 +0.340 SILVER WHEATON CORP. SLW 262 22.020 21.490 21.660 -0.240 SEMAFO J SMF 107 4.790 4.670 4.750 +0.100 SNC-LAVALIN SV SNC 15 47.140 46.770 47.060 +0.610 SOURCE EXPLORATION CORP SOP 10 0.025 0.025 0.025 0.000 SUPERIOR PLUS CORP. SPB 15 10.310 10.020 10.310 +0.230 SPARTAN ENERGY CORP. SPE 78 2.900 2.720 2.760 -0.070 SPEARMINT RESOURCES INC. SRJ 300 0.045 0.045 0.045 SMART REIT SRU.UN 9 34.120 33.980 34.110 +0.280 SANDSTORM GOLD LTD. SSL 18 5.180 5.000 5.020 +0.010 SILVER STANDARD RES INC. SSO 20 9.440 9.300 9.360 +0.060 STUDENT TRANSPORTATION INC. COMMON STB 31 6.380 6.220 6.380 +0.090 STANTEC INC STN 30 33.080 32.780 32.940 -0.320 STANTEC INC. SUBSCRIPTION R STN.R 5 32.900 32.700 32.840 -0.270 STT ENVIRO CORP. STT 50 0.225 0.225 0.225 +0.005 SUNCOR ENERGY INC. SU 771 36.360 35.020 36.210 +0.320 SANDVINE CORPORATION SVC 15 2.830 2.790 2.830 +0.010 SAVANNA ENERGY SERVICES CORP SVY 15 1.600 1.470 1.600 +0.090 SIERRA WIRELESS SW 3 20.070 19.870 19.870 -0.060 TELUS CORPORATION T 367 40.800 40.360 40.700 +0.310 TRANSALTA CORPORATION TA 60 6.250 6.080 6.210 +0.140 TECK RESOURCES LTD. CL.B SV TCK.B 3772 12.810 10.440 12.310 +1.400 TRANSCONTINENTAL INC. CL A SV TCL.A 35 20.430 20.330 20.400 -0.090 TRICON CAPITAL GROUP INC. TCN 19 8.820 8.750 8.810 +0.060 TRICAN WELL TCW 4 1.540 1.540 1.540 +0.010 TORONTO-DOMINION BANK TD 865 55.640 55.170 55.290 -0.230 TRINIDAD DRILLING LTD. TDG 9 2.100 2.080 2.080 +0.130 TRILOGY ENERGY CORP. TET 111 4.190 3.920 4.060 +0.060 TRANSFORCE INC. TFI 12 23.340 23.070 23.340 +0.430 TRANSGLOBE J TGL 6 2.280 2.200 2.280 +0.040 THERATECHNOLOGIES TH 10 2.000 2.000 2.000 +0.020 TAHOE RESOURCES INC. THO 27 15.610 15.250 15.610 +0.300 TOROMONT IND TIH 7 35.080 34.930 35.050 +0.270 TORC OIL & GAS LTD. TOG 196 8.690 7.900 8.510 +0.310 TSO3 INC TOS 2 2.260 2.260 2.260 -0.060 TOURMALINE OIL CORP. TOU 56 27.520 25.650 26.940 +0.570 TETHYS PETROLEUM LTD. TPL 10 0.035 0.035 0.035 0.000 TRILLIUM THERAPEUTICS INC. TR 1 14.520 14.520 14.520 +0.120 THOMSON REUTERS CORP. TRI 10 52.390 52.160 52.250 +0.060 TRANSCANADA CORPORATION TRP 662 51.210 49.700 51.070 +0.820 TRANSCANADA CORP SUBSCRIPTION RECEIPTS TRP.R 175 50.000 49.500 49.850 +0.650 TURQUOISE HILL RESOURCES LTD. TRQ 31 3.630 3.470 3.600 +0.100 TRANSAT A.T. INC TRZ 5 8.340 8.340 8.340 +0.050 TELESTA THERAPEUTICS INC. TST 280 0.100 0.085 0.085 -0.015 TAMARACK VALLEY ENERGY LTD. TVE 278 4.000 3.690 3.880 +0.220 TVI PACIFIC J TVI 40 0.015 0.015 0.015 +0.010 TOREX GOLD RESOURCES INC. TXG 28 1.900 1.880 1.880 -0.010 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 1 7.950 7.950 7.950 +0.030 URANIUM PARTICIPATION CORP. U 10 4.580 4.560 4.570 -0.010 CALDWELL U.S. DIV ADVANTAGE FUND UDA.UN 20 8.940 8.940 8.940 +0.230 DOMTAR CORPORATION UFS 7 53.970 53.590 53.870 +0.590 UNI SELECT INC UNS 4 57.750 57.570 57.570 +1.250 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 4 27.210 27.210 27.210 +0.370 VERMILION ENERGY INC. VET 31 36.340 35.030 36.140 +0.070 SEVEN GENERATIONS ENERGY LTD. VII 21 20.930 20.450 20.760 -0.180 VALEANT PHARMACEUTICALS INTL INC. VRX 6 42.340 40.800 42.340 +0.860 VERESEN INC. VSN 50 8.510 8.380 8.490 -0.040 WHITECAP RESOURCES INC. WCP 632 9.090 8.210 8.990 +0.110 WESDOME GOLD MINES LTD. WDO 4 1.570 1.570 1.570 -0.030 WESTERN FOREST PRODUCTS INC. WEF 29 2.220 2.180 2.220 +0.030 WEST FRASER TIMBER WFT 25 45.800 44.770 45.580 +0.830 WI-LAN INC WIN 13 2.840 2.820 2.820 -0.030 WESTJET AIRLINES LTD. WJA 198 22.360 21.280 22.150 +0.620 WAJAX CORP WJX 4 18.320 17.830 18.320 +1.210 WEALTH MINERALS LIMITED WML 5 0.670 0.670 0.670 +0.650 GEORGE WESTON LIMITED WN 15 112.560 112.220 112.550 +0.500 WESTERN ENERGY SVCS CORP WRG 2 2.670 2.670 2.670 -0.030 WSP GLOBAL INC. WSP 22 39.720 39.220 39.690 +0.340 WESTSHORE TERMINALS INVESTMENT CORP. WTE 23 18.140 17.800 17.900 +0.070 TMX GROUP LIMITED X 5 49.990 49.900 49.900 +0.020 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 5 14.050 14.050 14.050 +0.180 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 476 11.330 10.970 11.280 +0.140 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 160 12.660 12.460 12.550 -0.010 iSHARES S&P/TSX 60 INDEX ETF XIU 41 20.220 20.050 20.220 +0.100 iShares Edge MSCI Min Vol Global Ind ETF XMW 11 34.170 34.170 34.170 +0.390 EXETER RESOURCES CORP XRC 5 1.030 1.030 1.030 +0.590 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 50 15.980 15.900 15.980 +0.110 EXCO TECH XTC 3 15.200 15.160 15.200 +0.180 YELLOW PAGES LIMITED Y 3 21.220 20.970 20.970 +0.020 YANGARRA RESOURCES LTD. YGR 55 0.740 0.740 0.740 0.000 YAMANA GOLD INC YRI 2473 5.370 5.250 5.330 +0.150 WI2WI CORPORATION YTY 10 0.080 0.080 0.080 +0.010 BMO EQUAL WEIGHT US BANKS INDEX ETF ZBK 10 16.390 16.390 16.390 +0.090 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 4 10.610 10.590 10.610 -0.020 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 24 28.830 28.750 28.830 +0.090 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 2 9.760 9.760 9.760 -0.110 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 1 19.270 19.270 19.270 +0.150 Trades: 26,435 Total Volume: 8,514,630 Total Value: $102,825,649 Advanced: 291 Declined: 120 Unchanged: 3,641 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.