Pure Trading Daily Market Summary April 25 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 104 5.050 4.940 5.050 +0.090 ADVANTAGE OIL & GAS LTD. AAV 209 6.980 6.850 6.860 -0.140 BARRICK GOLD CORPORATION ABX 1461 20.630 20.300 20.440 +0.010 AIR CANADA AC 315 8.450 8.260 8.330 -0.090 ATCO LTD. CL.I NV ACO.X 14 38.770 38.590 38.740 -0.160 AUTOCANADA INC. ACQ 31 20.790 20.470 20.610 -0.540 ALARIS ROYALTY CORP AD 24 31.060 30.780 30.980 +0.060 ARTIC STAR EXPLORATION CORP. ADD 200 0.045 0.045 0.045 -0.015 ANDREW PELLER LIMITED CL.A ADW.A 1 27.650 27.650 27.650 +0.150 AGNICO EAGLE MINES LIMITED AEM 137 52.680 51.280 51.480 -0.890 AG GROWTH INTERNATIONAL INC. AFN 7 38.460 38.290 38.370 +0.180 AGF MANAGEMENT LTD. CL.B NV AGF.B 140 5.280 5.210 5.260 -0.020 ALAMOS GOLD INC. A AGI 81 7.950 7.680 7.680 -0.050 AGT FOOD AND INGREDIENTS INC. AGT 6 40.320 39.990 40.310 -0.390 AGRIUM INC AGU 77 110.350 108.560 109.490 +0.370 ALTUS GROUP LIMITED AIF 8 21.420 21.010 21.010 -0.590 AIMIA INC. AIM 50 8.400 8.280 8.350 0.000 ASANKO GOLD INC. AKG 70 3.430 3.240 3.280 -0.070 ALTAGAS LTD. ALA 88 30.370 29.890 30.050 -0.280 ALABAMA GRAPHITE CORP. ALP 110 0.185 0.185 0.185 0.000 ALTIUS MINERALS CORP. ALS 1 11.190 11.190 11.190 -0.030 AFRICA OIL CORP AOI 4 2.070 2.040 2.040 -0.130 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 16 34.560 34.110 34.530 +0.420 ALGONQUIN POWER & UTILITIES CORP. AQN 114 10.830 10.680 10.820 +0.150 ALGONQUIN POWER & UTIL CORP IR 31MAR26 AQN.IR 120 35.500 35.500 35.500 +0.500 ARGONAUT GOLD INC. AR 214 2.440 2.350 2.440 +0.090 AECON GROUP INC ARE 108 17.200 16.980 16.980 -0.210 ARC RESOURCES LTD. ARX 260 20.960 20.460 20.570 -0.390 ALACER GOLD CORP. ASR 56 2.930 2.850 2.880 0.000 ATS AUTOMATION ATA 14 11.100 10.990 11.030 0.000 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 166 54.700 53.470 53.870 -0.720 ATHABASCA OIL CORPORATION ATH 3 1.190 1.190 1.190 -0.020 ATLANTIC POWER CORP. ATP 16 3.200 3.120 3.200 +0.060 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 110 100.080 100.080 100.080 -0.020 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 60 94.260 94.260 94.260 +0.260 ARGENTEX MINING CORP ATX 30 0.080 0.080 0.080 -0.020 AVNEL GOLD MINING LTD. AVK 435 0.295 0.280 0.290 -0.020 AVIGILON CORPORATION AVO 23 16.940 16.720 16.940 -0.050 ARTIS REIT AX.UN 44 13.510 13.150 13.490 +0.370 AXE EXPLORATION INC. AXQ 1000 0.025 0.025 0.025 +0.015 BADGER DAYLIGHTING LTD. BAD 53 22.880 22.500 22.510 -0.440 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 312 43.210 42.460 43.190 +0.410 BLACKBERRY LIMITED BB 410 9.230 9.040 9.210 +0.030 BOMBARDIER INC. CL. A MV BBD.A 36 2.060 1.960 2.060 +0.130 BOMBARDIER INC. CL. B SV BBD.B 22528 1.810 1.730 1.790 +0.070 COTT CORP BCB 7 16.570 16.370 16.500 +0.050 BCE INC. BCE 418 58.440 58.120 58.350 -0.100 BRIACELL THERAPEUTICS CORP. BCT 6450 0.200 0.200 0.200 0.000 BLACK DIAMOND GROUP LIMITED BDI 69 4.320 4.210 4.290 -0.020 BIRD CONSTRUCTION INC. BDT 25 12.150 11.800 11.920 -0.100 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 28 54.040 53.870 53.940 -0.310 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 16 37.210 36.930 37.150 -0.210 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 31 39.310 39.060 39.090 -0.190 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 23 53.550 53.120 53.550 +0.020 BIRCHCLIFF ENERGY LTD. BIR 203 4.900 4.740 4.870 +0.040 BORALEX INC. BLX 26 16.790 16.710 16.760 -0.010 BANK OF MONTREAL BMO 416 82.100 81.610 81.990 -0.180 BONTERRA ENERGY CORP. BNE 42 26.680 25.890 26.350 -0.270 BANKERS PETROLEUM LTD. BNK 16 1.960 1.940 1.950 +0.030 BONAVISTA ENERGY CORPORATION BNP 223 3.030 2.890 2.910 -0.060 BANK OF NOVA SCOTIA BNS 587 65.190 64.590 64.930 -0.340 AIRBOSS AMERICA J BOS 3 15.450 15.280 15.280 -0.290 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 18.670 18.670 18.670 +0.120 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 22 29.620 29.330 29.620 -0.150 BELO SUN MINING CORP. BSX 25 0.900 0.900 0.900 0.000 BAYTEX ENERGY CORP. BTE 475 6.710 6.150 6.210 -0.390 B2GOLD CORP. BTO 236 2.500 2.410 2.440 -0.030 BONTERRA RESOURCES INC BTR 140 0.400 0.380 0.400 +0.025 BELLATRIX EXPLORATION LTD BXE 14 1.460 1.410 1.420 -0.060 CAE INC CAE 62 14.840 14.710 14.820 -0.020 CANAM GROUP INC. CAM 2 12.960 12.940 12.960 -0.040 CARA OPERATIONS LIMITED CAO 3 32.870 32.840 32.850 -0.270 CDN APARTMENT UN CAR.UN 56 29.380 29.230 29.320 +0.040 CASCADES INC CAS 42 8.990 8.880 8.900 +0.170 CALLIDUS CAPITAL CORPORATION CBL 19 13.830 13.650 13.790 -0.020 COGECO COMMUNICATIONS INC. CCA 16 64.000 63.420 63.860 -0.050 CCL INDUSTRIES INC. CL. B NV CCL.B 44 231.500 229.900 230.150 +0.150 CAMECO CORP CCO 138 16.600 16.140 16.420 -0.180 CENTAMIN PLC. CEE 1 1.950 1.950 1.950 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 12 16.230 16.210 16.230 -0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 157 3.870 3.580 3.600 -0.220 CANACCORD GENUITY GROUP INC. CF 39 4.140 4.010 4.100 -0.060 CANFOR CORP CFP 104 14.550 14.230 14.360 -0.270 CALFRAC WELL SERVICES LTD. CFW 14 1.950 1.740 1.760 -0.140 CANFOR PULP PRODUCTS INC. CFX 5 10.530 10.310 10.310 +0.020 CENTERRA GOLD INC. CG 81 7.090 6.980 7.020 +0.020 CANOPY GROWTH CORPORATION CGC 5 2.660 2.650 2.660 -0.020 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 27 2.120 2.030 2.060 -0.060 CINEPLEX INC. CGX 4 49.880 49.670 49.880 +0.010 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 17 18.540 18.390 18.530 -0.080 CHOICE PROPERTIES REIT CHP.UN 1 12.700 12.700 12.700 +0.070 CHORUS AVIATION INC. CL B CHR.B 6 6.490 6.430 6.440 +0.010 CI FINANCIAL CORP. CIX 242 28.100 27.800 27.940 +0.100 CARDINAL ENERGY LTD. CJ 27 9.330 8.970 9.070 -0.510 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 35 11.860 11.770 11.800 +0.020 CLEARWATER SEAFOODS INCORPORATED CLR 2 13.670 13.580 13.670 -0.190 CELESTICA INC SV CLS 8 13.850 13.720 13.740 -0.190 CANADIAN IMPERIAL BANK OF COMMERCE CM 289 100.400 99.570 100.260 -0.050 COMMANDER RESOURCES LTD CMD 70 0.035 0.035 0.035 +0.015 COMPUTER MODELLING GROUP LTD CMG 38 10.150 10.050 10.110 +0.040 CARMANAH TECHNOLOGIES CORP. CMH 4 4.760 4.720 4.720 -0.110 iSHARES PREMIUM MONEY MARKET ETF CMR 13 50.020 50.020 50.020 0.000 CANACOL ENERGY LTD CNE 51 3.800 3.660 3.730 -0.070 CONTINENTAL GOLD INC. CNL 43 2.500 2.440 2.490 -0.010 CDN NATURAL RES CNQ 1112 38.780 37.830 38.160 -0.520 CANADIAN NATIONAL RAILWAY CO. CNR 354 83.000 79.350 79.350 -4.100 CANADIAN PACIFIC RAILWAY LIMITED CP 14 185.390 183.100 183.100 -6.260 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 4 12.430 12.410 12.430 -0.010 CRESCENT POINT ENERGY CORP. CPG 941 21.670 20.910 21.110 -0.690 CIPHER PHARMACEUTICALS INC. CPH 6 7.310 7.260 7.310 +0.030 CAPITAL POWER CORPORATION CPX 23 17.930 17.460 17.540 -0.380 CREW ENERGY INC CR 1104 4.850 4.700 4.850 0.000 CRH MEDICAL CORPORATION CRH 7 4.280 4.200 4.200 +0.110 CLAUDE RES CRJ 32 1.920 1.890 1.900 -0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 29 13.960 13.810 13.930 +0.140 CAPSTONE MINING CORP. CS 15 0.750 0.720 0.720 -0.040 CHARTWELL RET RESID 5.7% 31MAR18 CSH.DB.B 4020 125.770 125.400 125.580 -0.080 CHARTWELL RETIREMENT RESIDENCES CSH.UN 164 13.920 13.830 13.910 0.000 CONSTELLATION SOFTWARE INC. CSU 79 527.980 521.360 523.220 -2.080 CANADIAN TIRE CORPORATION LIMITED CTC 0 CANADIAN TIRE CORPORATION CL. A NV CTC.A 9 136.280 135.860 135.960 -0.640 LE CHATEAU INC. CL A. SV CTU.A 5 0.220 0.220 0.220 0.000 CANADIAN UTILITIES LTD. CL.A NV CU 34 35.050 34.740 35.000 -0.050 COMINAR R E UN CUF.UN 49 17.330 17.200 17.330 +0.120 DIAGNOCURE INC J CUR 150 0.015 0.015 0.015 -0.075 CENOVUS ENERGY INC. CVE 643 19.320 18.800 18.890 -0.330 CDN WESTERN BANK CWB 172 28.520 28.000 28.110 -0.610 CANWEL BUILDING MATERIALS GROUP LTD. CWX 12 5.100 5.050 5.090 +0.100 CONCORDIA HEALTHCARE CORP. CXR 17 41.230 40.530 40.960 +0.290 CDN ZINC CORP J CZN 15 0.255 0.250 0.250 +0.005 DREAM OFFICE REIT D.UN 102 20.920 20.520 20.840 +0.260 DUNDEE CORP. CL.A SV DC.A 1 6.220 6.220 6.220 +0.190 DIRECTCASH PAYMENTS INC. DCI 3 12.680 12.680 12.680 -0.190 DOMINION DIAMOND CORPORATION DDC 61 15.710 15.010 15.260 -0.200 DELPHI ENERGY CORP. DEE 9 1.190 1.180 1.190 -0.020 DIVIDEND 15 SPLIT CORP II CL A DF 5 6.750 6.720 6.720 -0.020 DIVIDEND 15 SPLIT CORP DFN 12 10.820 10.720 10.720 +0.070 DETOUR GOLD CORP. DGC 179 24.370 23.690 23.720 -0.520 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 12 7.040 7.020 7.030 -0.020 DH CORPORATION DH 242 37.450 36.900 37.320 +0.050 DISCOVERY HARBOUR RESOURCES CORP DHR 1580 0.005 0.005 0.005 0.000 DHX MEDIA LTD. COMMON VOTING DHX.B 32 8.050 7.650 7.980 +0.480 DREAM INDUSTRIAL REIT DIR.UN 1 8.260 8.260 8.260 +0.100 DENISON MINES CORP DML 32 0.750 0.750 0.750 -0.090 DALRADIAN RESOURCES INC. DNA 56 1.080 1.070 1.070 -0.190 DOLLARAMA INC. DOL 80 90.540 89.340 89.930 +0.690 BRP INC. DOO 57 20.590 19.790 19.830 -0.930 DUNDEE PRECIOUS METALS INC. DPM 53 2.620 2.570 2.590 -0.030 DREAM GLOBAL REIT DRG.UN 27 8.910 8.800 8.910 +0.090 DREAM UNLIMITED CORP. DRM 6 8.000 8.000 8.000 +0.250 DESCARTES SYS DSG 54 24.290 23.570 24.170 +0.440 DRAGONWAVE INC. DWI 1 7.010 7.010 7.010 -0.530 ENCANA CORP. ECA 1132 9.470 8.940 9.010 -0.430 ENERCARE INC. ECI 80 15.950 15.810 15.820 -0.160 ENDEAVOUR SILVER CORP. EDR 5 4.890 4.670 4.690 -0.060 ENDEAVOUR MINING CORPORATION EDV 40 15.370 15.040 15.040 -0.170 ELEMENT FINANCIAL CORPORATION EFN 131 14.690 14.490 14.590 -0.140 ELEMENT FIN CORP 5.125% 30JUN19 EFN.DB 100 109.000 109.000 109.000 -1.000 ENERGY FUELS INC. EFR 1 3.030 3.030 3.030 +0.040 ENERFLEX LTD. EFX 35 12.160 11.910 11.930 -0.270 EXCHANGE INCOME CORPORATION EIF 21 29.580 29.290 29.310 -0.090 CANOE EIT INCOME FUND TRUST EIT.UN 10 10.410 10.400 10.400 -0.020 ELDORADO GOLD ELD 453 4.850 4.680 4.780 -0.020 EMERA INCORPORATED EMA 184 46.400 45.980 46.120 -0.170 EMPIRE COMPANY LTD. CL.A NV EMP.A 165 21.040 20.750 20.960 -0.050 ENBRIDGE INC ENB 720 54.000 52.870 53.020 -0.840 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 103 29.660 29.390 29.490 +0.010 EQUITABLE GROUP INC. EQB 1 58.950 58.950 58.950 +3.450 ENERPLUS CORPORATION ERF 279 6.920 6.480 6.550 -0.370 ENSIGN ENERGY SERVICES INC. ESI 160 7.420 7.120 7.240 -0.060 ENGHOUSE SYSTEMS LTD. ESL 5 52.700 52.560 52.690 -0.580 ETRION CORPORATION ETX 5 0.310 0.310 0.310 -0.005 EXTENDICARE INC. EXE 17 9.300 9.240 9.280 +0.030 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 3 4.800 4.800 4.800 -0.020 FORMATION METALS INC. FCO 300 0.360 0.360 0.360 +0.230 FIRST CAPITAL REALTY INC. FCR 26 20.350 20.160 20.330 +0.210 FISSION URANIUM CORP. FCU 10 0.720 0.720 0.720 -0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 0 NORTH AM FINANCIAL 15 SPLIT CORP. FFN 6 6.640 6.620 6.630 +0.210 FRONTLINE GOLD CORPORATION FGC 680 0.020 0.020 0.020 0.000 FIRST QUANTUM J FM 1230 8.790 8.340 8.460 -0.320 FIRST NATIONAL FINANCIAL CORPORATION FN 5 25.830 25.700 25.830 -0.080 FRANCO-NEVADA CORPORATION FNV 122 85.080 82.670 82.880 -1.940 FIRST MAJESTIC SILVER CORP FR 318 11.750 11.050 11.370 +0.080 CANYON SERVICES GROUP INC. FRC 97 4.880 4.660 4.710 -0.180 FREEHOLD ROYALTIES LTD. FRU 82 12.550 12.350 12.430 -0.130 FIRSTSERVICE CORPORATION SV FSV 8 54.590 54.380 54.480 +0.410 FINANCIAL 15 SPLIT CORP FTN 33 8.630 8.550 8.610 +0.120 FORTIS INC FTS 516 39.140 38.520 39.040 +0.170 FINNING INTL FTT 158 22.530 21.790 21.890 -0.690 FORTUNA SILVER MINES INC FVI 21 7.230 7.080 7.120 -0.120 GOLDCORP INC G 1045 21.720 21.250 21.500 -0.150 GREAT CANADIAN GAMING CORP GC 2 17.820 17.750 17.750 -0.180 GLOBAL DIVIDEND GROWERS INCOME FUND GDG.UN 4 10.910 10.910 10.910 0.000 GIBSON ENERGY INC. GEI 243 18.290 17.540 17.710 -0.650 CGI GROUP INC. CL.A SV GIB.A 285 60.230 59.150 59.470 -1.060 GILDAN ACTIVEWEAR INC. GIL 265 39.300 38.290 39.290 +0.510 MOGO FINANCE TECHNOLOGY INC. GO 50 2.470 2.390 2.390 -0.120 GREAT PANTHER SILVER LIMITED GPR 24 1.840 1.790 1.830 +0.080 GRANITE REIT GRT.UN 10 37.300 36.980 37.300 +0.590 GLUSKIN SHEFF + ASSOCIATES INC. GS 18 18.630 18.300 18.490 +0.070 GRAN TIERRA ENERGY INC GTE 163 3.820 3.660 3.710 -0.050 KNIGHT THERAPEUTICS INC. GUD 18 8.340 8.240 8.240 -0.080 GUYANA GOLDFIELDS INC GUY 271 6.620 6.530 6.590 +0.020 GREAT-WEST LIFECO INC GWO 91 37.020 36.280 36.860 +0.160 GRANITE OIL CORP. GXO 23 6.750 6.550 6.610 -0.120 HYDRO ONE LIMITED H 55 23.460 23.410 23.420 0.000 HUDSON S BAY COMPANY HBC 170 16.610 16.300 16.580 -0.010 HUDBAY MINERALS INC. HBM 590 5.540 5.220 5.450 0.000 HOME CAPITAL GROUP INC. HCG 70 38.260 37.910 38.110 -0.770 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 31 9.780 9.470 9.550 -0.380 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 1 24.200 24.200 24.200 -0.320 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 49 3.950 3.800 3.940 +0.080 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 299 37.710 36.230 36.610 -0.560 HIGH LINER HLF 1 16.780 16.780 16.780 +0.950 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 394 21.490 20.900 21.310 +1.660 HORIZON NORTH LOGISTICS HNL 104 1.370 1.330 1.340 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 118 9.050 8.880 8.880 -0.540 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 2 14.650 14.630 14.650 -0.020 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.300 10.300 10.300 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 9 4.240 4.210 4.210 -0.160 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 6 8.130 8.130 8.130 +0.050 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 2 28.310 28.150 28.150 -1.370 H & R REAL EST UN HR.UN 193 21.610 21.170 21.560 +0.340 HUSKY ENERGY INC. HSE 242 18.000 17.350 17.510 -0.480 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 13 31.500 31.290 31.500 -0.060 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 46 19.100 18.410 19.040 -0.380 HIGH ARCTIC ENERGY SERVICES HWO 6 3.880 3.840 3.870 +0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 111 9.330 9.220 9.280 +0.110 HORIZONS S&P/TSX 60 INDEX ETF HXT 68 26.890 26.760 26.780 -0.200 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 164 25.360 25.090 25.240 -0.290 HYDROGENICS CORP HYG 2 11.900 11.840 11.900 -0.640 ITHACA ENERGY INC IAE 5 0.810 0.810 0.810 +0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 23 41.380 40.990 41.380 -0.100 INTACT FINANCIAL CORPORATION IFC 29 92.030 91.830 92.030 +0.260 INTERFOR CORPORATION IFP 30 11.240 10.960 11.010 -0.250 IGM FINANCIAL INC. IGM 24 39.490 39.150 39.260 +0.010 IMPERIAL METALS CORP. III 4 4.860 4.760 4.860 +0.020 INTERRENT REIT IIP.UN 4 7.340 7.320 7.330 -0.040 IAMGOLD CORP IMG 383 3.820 3.630 3.700 -0.050 IMPERIAL OIL IMO 306 41.170 40.250 41.130 +0.570 INNERGEX RENEWABLE ENERGY INC. INE 30 14.070 13.930 14.020 +0.060 INNVEST REIT TRUST UNIT INN.UN 28 5.480 5.340 5.440 +0.140 INTER PIPELINE LTD. IPL 137 26.820 26.320 26.380 -0.370 THE INTERTAIN GROUP LIMITED IT 91 11.350 11.040 11.080 -0.060 INTERTAPE POLYMER ITP 58 19.940 19.510 19.530 -0.410 IVANHOE MINES LTD. IVN 157 1.030 0.980 0.980 -0.050 JUST ENERGY GROUP INC. JE 24 7.800 7.750 7.800 +0.010 KINROSS GOLD CORP K 1008 5.950 5.740 5.860 -0.030 KLONDEX MINES LTD. KDX 39 4.440 4.290 4.300 -0.070 KELT EXPLORATION LTD. KEL 163 4.490 4.270 4.360 -0.120 KEYERA CORP. KEY 75 40.880 39.950 40.100 -0.940 KIRKLAND LAKE GOLD INC. KGI 233 8.340 7.970 8.040 -0.220 KILLAM APARTMENT REIT UNITS KMP.UN 26 12.040 11.920 11.970 -0.020 KINAXIS INC. KXS 15 43.730 43.290 43.640 +0.180 LOBLAW COMPANIES LIMITED L 146 69.510 69.020 69.380 -0.020 LAURENTIAN BANK LB 12 50.500 50.050 50.050 -0.640 LIFE & BANC SPLIT CORP LBS 10 8.180 8.180 8.180 -0.180 LIFE & BANC SPLIT CORP PR A LBS.PR.A 136 9.810 9.800 9.800 +0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 351 14.600 13.870 14.090 -0.630 LIQUOR STORES N.A. LTD. LIQ 15 8.810 8.720 8.730 -0.160 LITHIUM X ENERGY CORP. LIX 9 2.180 2.080 2.180 +0.010 LEONS FURNITURE LNF 5 15.340 15.340 15.340 +0.380 LINAMAR CORP LNR 21 58.010 57.330 57.520 -0.700 LUCARA DIAMOND CORP LUC 35 3.190 3.140 3.160 -0.010 LUNDIN GOLD INC. LUG 28 5.720 5.530 5.530 -0.320 LUNDIN MINING CORP. LUN 1261 4.400 4.180 4.380 0.000 MAG SILVER CORP. MAG 19 15.130 14.630 14.740 -0.340 MONSTER MINING CORP. MAN 150 0.015 0.015 0.015 -0.395 MANITOBA TELECOM MBT 131 32.490 32.060 32.200 -0.140 MACDONALD DETTWILER MDA 10 88.530 87.750 88.530 +0.020 MAJOR DRILLING GRP MDI 6 7.770 7.700 7.700 -0.150 MEG ENERGY CORP. MEG 307 7.270 6.720 6.810 -0.530 MANULIFE FIN MFC 1787 18.800 18.560 18.800 +0.020 MAPLE LEAF FOODS MFI 42 26.600 26.380 26.570 +0.060 MAGNA INTERNATIONAL INC. COMMON MG 41 54.950 54.530 54.820 +0.450 GENWORTH MI CANADA INC. MIC 9 31.490 31.310 31.370 -0.610 MKANGO RESOURCES LTD. MKA 90 0.025 0.025 0.025 +0.005 MANDALAY RESOURCES CORP MND 232 1.040 0.990 1.040 +0.050 MITEL NETWORKS CORPORATION MNW 12 8.940 8.890 8.930 -0.070 MOUNTAIN PROV J MPV 2 5.490 5.430 5.430 -0.040 MARTINREA INTERNATIONAL INC. MRE 34 9.910 9.680 9.760 -0.120 MORGUARD UN MRT.UN 4 15.060 14.880 15.060 +0.170 METRO INC. MRU 209 43.020 42.330 42.860 +0.520 MORNEAU SHEPELL INC. MSI 4 17.490 17.420 17.490 +0.200 MERUS LABS INTERNATIONAL INC. MSL 11 2.090 2.030 2.040 +0.030 MILESTONE APARTMENTS REIT MST.UN 42 16.900 16.720 16.880 +0.190 MULLEN GROUP LTD. MTL 65 14.160 13.890 13.990 -0.170 MCEWEN MINING INC. MUX 24 3.040 2.950 2.980 -0.010 METHANEX CORP MX 57 46.090 44.640 44.720 -1.100 NATIONAL BANK OF CANADA NA 293 45.090 44.670 44.950 -0.120 NEWALTA CORPORATION NAL 2 1.740 1.730 1.730 -0.040 NORTHERN BLIZZARD RES. INC. NBZ 35 4.240 4.160 4.170 -0.130 NEW FLYER INDUSTIRES INC. NFI 53 36.780 35.500 36.030 +0.150 NOVAGOLD RES INC. NG 15 7.540 7.330 7.370 -0.090 NEW GOLD INC. NGD 242 5.680 5.540 5.560 +0.050 NOBILIS HEALTH CORP. NHC 126 5.500 5.340 5.480 +0.010 NICOLA MINING INC. NIM 95 0.115 0.115 0.115 +0.055 NEULION INC. NLN 21 1.380 1.370 1.370 -0.010 NEWMARKET GOLD INC. NMI 27 2.990 2.940 2.950 -0.040 NORTHLAND POWER INC. NPI 117 21.290 20.940 21.230 +0.270 NEVSUN RES J NSU 138 4.540 4.210 4.230 -0.460 NUVISTA ENERGY LTD. NVA 72 5.760 5.430 5.650 -0.010 NORTHVIEW APARTMENT REIT UNIT NVU.UN 7 19.290 19.220 19.220 -0.100 THE NORTH WEST COMPANY INC. NWC 12 28.200 28.000 28.150 +0.100 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 32 9.490 9.370 9.480 +0.100 ONEX CORPORATION SV OCX 10 77.090 76.440 77.090 -0.340 OCEANAGOLD CORP. OGC 291 4.120 3.890 3.920 -0.190 ONEREIT TRUST UNITS ONR.UN 1 3.320 3.320 3.320 -0.030 OSISKO GOLD ROYALTIES LTD. OR 20 15.500 14.960 14.960 -0.330 NORBORD INC. OSB 12 24.010 23.650 23.650 -0.810 OPEN TEXT CORP OTC 18 70.310 68.960 69.270 -1.050 PRIMERO MINING CORP. P 56 2.000 1.940 1.950 -0.020 PAN AMERICAN J PAA 32 17.670 17.360 17.560 +0.050 PREMIUM BRANDS HOLDINGS CORP PBH 15 56.380 55.470 55.730 -0.570 PRECISION DRILLING CORPORATION PD 189 6.060 5.530 5.670 -0.330 PURE ENERGY MINERALS LIMITED PE 25 0.890 0.880 0.890 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 372 32.350 31.840 32.060 -0.630 PREMIER GOLD MINES LTD. PG 334 3.400 3.240 3.260 -0.160 PENGROWTH ENERGY CORPORATION PGF 208 1.890 1.770 1.780 -0.100 POLARIS INFRASTRUCTURE INC. PIF 5 8.440 8.370 8.430 -0.350 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 56 20.430 20.070 20.070 -0.530 PARKLAND FUEL CORPORATION PKI 21 23.680 23.660 23.660 -0.060 PARK LAWN CORPORATION PLC 7 12.500 12.500 12.500 +0.140 PROMETIC LIFE SCIENCES INC. PLI 110 3.440 3.380 3.410 -0.030 PLAZA RETAIL REIT PLZ.UN 3 4.700 4.700 4.700 +0.040 PERPETUAL ENERGY INC. PMT 3 1.230 1.200 1.200 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 665 23.460 22.520 22.570 -0.150 PARAMOUNT RESOURCES LTD. POU 245 8.860 8.410 8.460 -0.340 POWER CORPORATION OF CANADA SV POW 148 30.940 30.740 30.830 -0.160 PEMBINA PIPELINE CORPORATION PPL 232 37.480 36.880 37.130 -0.570 PAINTED PONY PETROLEUM LTD. PPY 359 5.490 5.080 5.490 +0.470 PERFORMANCE SPORTS GROUP LTD PSG 28 4.580 4.390 4.510 -0.080 PASON SYSTEMS INC. PSI 18 17.970 17.750 17.910 -0.070 PRAIRIESKY ROYALTY LTD. PSK 155 25.460 24.900 25.170 -0.260 PLATINUM GROUP METALS LTD. PTM 29 3.990 3.700 3.790 -0.150 PURE TECHNOLOGIES LTD. PUR 7 4.990 4.860 4.990 +0.240 PRETIUM RESOURCES INC. PVG 92 9.220 8.900 9.000 -0.130 POWER FINANCIAL CORP. PWF 263 33.210 32.940 33.190 0.000 PENN WEST PETROLEUM LTD. PWT 183 1.370 1.340 1.340 -0.030 PAREX RESOURCES INC. PXT 196 12.240 11.870 11.950 -0.160 PIZZA PIZZA ROYALTY CORP. PZA 2 13.780 13.780 13.780 +0.090 QUEBECOR INC. CL.B SV QBR.B 50 34.120 33.500 33.600 +0.310 QUESTERRE ENERGY CORP QEC 65 0.190 0.185 0.185 -0.005 RESTAURANT BRANDS INTL INC. QSR 22 52.050 51.590 52.050 +0.780 RITCHIE BROS AUCTIONEERS INC. RBA 5 36.300 36.120 36.300 -0.590 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 114 48.790 48.350 48.420 -0.330 ROCK ENERGY INC. RE 47 1.540 1.430 1.430 -0.160 CDN REAL ESTATE UN REF.UN 55 44.310 44.170 44.200 +0.030 RIOCAN REAL EST UN REI.UN 81 27.170 26.770 27.140 +0.380 ROYAL GOLD J RGL 3 70.800 70.650 70.800 -0.360 ARGEX TITANIUM INC. RGX 500 0.035 0.035 0.035 +0.015 RICHMONT MINES RIC 27 8.840 8.670 8.730 +0.040 REDKNEE SOLUTIONS INC. RKN 7 2.000 1.950 1.990 +0.020 RESERVOIR MINERALS INC. RMC 114 8.740 8.310 8.350 +1.400 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 6.500 6.500 6.500 -0.010 RMP ENERGY INC. RMP 357 1.840 1.760 1.760 -0.100 RUBICON MINERALS CORP. RMX 420 0.055 0.055 0.055 0.000 TRANSALTA RENEWABLES INC. RNW 23 12.410 12.260 12.410 +0.090 RONA INC. RON 10 23.870 23.850 23.870 +0.010 RICHARDS PACKAGING INCOME FUND RPI.UN 3 23.600 23.600 23.600 +1.520 RAGING RIVER EXPLORATION INC. RRX 176 10.210 9.910 10.030 -0.250 ROGERS SUGAR INC. RSI 27 4.980 4.940 4.940 0.000 PURE MULTI-FAMILY REIT LP RUF.UN 1 6.860 6.860 6.860 0.000 RUSSEL METALS RUS 53 21.920 21.690 21.750 -0.030 ROYAL BANK OF CANADA RY 1005 77.530 76.910 77.330 -0.280 SAPUTO INC. SAP 33 40.120 39.590 40.010 -0.360 SABINA GOLD & SILVER CORP. SBB 122 1.570 1.530 1.560 +0.020 SHAWCOR LTD SCL 14 32.010 31.770 31.850 -0.640 STRAD ENERGY SERVICES LTD. SDY 3 1.630 1.630 1.630 -0.040 SEABRIDGE GOLD INC. SEA 27 17.510 16.830 16.920 -0.460 SECURE ENERGY SERVICES INC. SES 131 9.630 9.190 9.260 -0.190 SURGE ENERGY INC. SGY 78 2.360 2.290 2.300 -0.060 SHOPIFY INC. SH 7 39.580 39.190 39.540 -0.670 SIENNA SENIOR LIVING INC. SIA 13 16.260 16.170 16.170 -0.010 SPROTT INC SII 13 2.720 2.640 2.640 -0.060 STELLA JONES INC SJ 19 46.810 46.360 46.380 -0.270 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 108 23.760 23.490 23.700 +0.120 SUN LIFE FINANCIAL INC. SLF 137 43.040 42.580 43.040 -0.060 SILVER WHEATON CORP. SLW 138 23.450 23.100 23.250 -0.090 SEMAFO J SMF 806 4.780 4.540 4.550 -0.040 SNC-LAVALIN SV SNC 31 46.630 46.410 46.610 -0.510 SUPERIOR PLUS CORP. SPB 61 10.670 10.530 10.620 -0.070 SPARTAN ENERGY CORP. SPE 57 3.200 3.020 3.070 -0.160 SMART REIT SRU.UN 33 33.410 32.970 33.310 +0.280 SANDSTORM GOLD LTD. SSL 32 4.950 4.770 4.850 -0.170 SILVER STANDARD RES INC. SSO 102 10.640 10.360 10.510 -0.080 STUDENT TRANSPORTATION INC. COMMON STB 4 6.320 6.290 6.290 -0.090 STANTEC INC STN 17 32.300 32.230 32.230 -0.040 STT ENVIRO CORP. STT 50 0.195 0.195 0.195 -0.010 SUNCOR ENERGY INC. SU 789 36.200 35.640 36.150 -0.140 SANDVINE CORPORATION SVC 17 2.870 2.820 2.820 -0.010 SILVERCORP METALS INC. SVM 269 2.850 2.590 2.610 -0.230 SAVANNA ENERGY SERVICES CORP SVY 6 1.670 1.630 1.630 -0.010 SIERRA WIRELESS SW 4 20.220 20.180 20.210 -0.240 STORNOWAY DIAMOND CORP. SWY 50 1.020 1.020 1.020 0.000 TELUS CORPORATION T 336 39.760 39.370 39.550 +0.120 TRANSALTA CORPORATION TA 339 6.360 6.150 6.220 -0.070 TRANSALTA CORPORATION PR SER A TA.PR.D 100 TECK RESOURCES LTD. CL.B SV TCK.B 1338 13.260 12.890 13.040 -0.140 TRANSCONTINENTAL INC. CL A SV TCL.A 53 19.910 19.710 19.780 -0.130 TRICON CAPITAL GROUP INC. TCN 105 8.780 8.640 8.750 +0.020 TRICAN WELL TCW 172 1.730 1.600 1.600 -0.120 TORONTO-DOMINION BANK TD 701 56.030 55.500 55.660 -0.530 TRINIDAD DRILLING LTD. TDG 135 2.270 2.090 2.130 -0.130 TRILOGY ENERGY CORP. TET 218 4.960 4.740 4.840 -0.070 TRANSFORCE INC. TFI 17 23.020 22.710 22.820 +0.170 TRANSGLOBE J TGL 16 2.420 2.400 2.410 -0.040 TERANGA GOLD CORPORATION TGZ 5 0.900 0.900 0.900 -0.020 TAHOE RESOURCES INC. THO 184 16.050 15.650 15.730 -0.250 TOROMONT IND TIH 32 35.350 34.810 34.960 -0.020 TRIMETALS MINING INC. TMI 25 0.115 0.115 0.115 -0.005 TIMMINS GOLD CORP TMM 5 0.475 0.475 0.475 +0.025 TORC OIL & GAS LTD. TOG 149 8.810 8.470 8.560 -0.300 TSO3 INC TOS 16 2.200 2.180 2.190 -0.050 TOURMALINE OIL CORP. TOU 118 29.330 28.550 28.740 -0.840 SPIN MASTER CORP. TOY 1 25.550 25.550 25.550 +2.800 THOMSON REUTERS CORP. TRI 55 51.840 51.320 51.810 +0.110 TRANSCANADA CORPORATION TRP 477 51.000 50.330 50.800 -0.140 TRANSCANADA CORPORATION SERIES 13 PREFER TRP.PR.J 7 25.620 25.620 25.620 +0.040 TRANSCANADA CORP SUBSCRIPTION RECEIPTS TRP.R 121 49.110 48.930 48.990 -0.610 TURQUOISE HILL RESOURCES LTD. TRQ 111 3.560 3.470 3.520 -0.020 TORSTAR CORP. CL. B NV TS.B 10 1.990 1.990 1.990 +0.070 TREVALI MINING CORPORATION TV 5 0.540 0.540 0.540 -0.040 TAMARACK VALLEY ENERGY LTD. TVE 24 3.980 3.870 3.870 -0.130 TOREX GOLD RESOURCES INC. TXG 208 1.890 1.810 1.840 -0.040 URANIUM PARTICIPATION CORP. U 16 4.640 4.520 4.640 +0.110 DOMTAR CORPORATION UFS 4 50.950 50.240 50.240 -1.280 UNI SELECT INC UNS 30 57.400 55.960 56.930 -0.570 URTHECAST CORP. UR 2 1.050 1.050 1.050 -0.020 VERMILION ENERGY INC. VET 70 41.100 40.180 40.790 -0.550 SEVEN GENERATIONS ENERGY LTD. VII 87 22.520 22.110 22.170 -0.440 VALEURA ENERGY INC. VLE 5 0.830 0.830 0.830 +0.020 VALENER INC. VNR 16 21.820 21.670 21.820 +0.170 VALEANT PHARMACEUTICALS INTL INC. VRX 50 47.450 44.890 44.890 -0.610 VERESEN INC. VSN 189 9.410 9.010 9.050 -0.270 WHISTLER BLACKCOMB HOLDINGS INC. WB 16 26.450 25.980 26.390 +0.390 WHITECAP RESOURCES INC. WCP 645 10.030 9.650 9.710 -0.350 WESTERN FOREST PRODUCTS INC. WEF 151 2.240 2.210 2.240 +0.010 WEST FRASER TIMBER WFT 103 41.720 40.840 40.840 -0.500 WI-LAN INC WIN 72 2.800 2.720 2.750 -0.070 WESTJET AIRLINES LTD. WJA 131 21.120 20.660 21.110 +0.080 WAJAX CORP WJX 2 19.210 19.180 19.180 -0.370 GEORGE WESTON LIMITED WN 11 110.270 109.850 110.040 -0.450 WINPAK LTD WPK 19 43.460 42.680 42.950 -0.860 WESTERN ENERGY SVCS CORP WRG 3 2.700 2.700 2.700 -0.110 WSP GLOBAL INC. WSP 58 40.850 40.460 40.850 +0.190 WESTSHORE TERMINALS INVESTMENT CORP. WTE 23 18.570 18.210 18.260 +0.260 FIRST ASSET MORNINGSTAR CDA MOMENTUM ETF WXM 270 13.820 13.820 13.820 +0.090 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 1 14.370 14.370 14.370 -0.110 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 1332 11.830 11.620 11.690 -0.190 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 2 31.010 30.910 31.010 -0.130 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 628 12.760 12.510 12.520 -0.160 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 0 iSHARES S&P/TSX 60 INDEX ETF XIU 200 20.380 20.310 20.360 -0.100 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 1 11.840 11.840 11.840 -0.430 EXETER RESOURCES CORP XRC 1 1.090 1.090 1.090 +0.060 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 1 15.740 15.740 15.740 +0.050 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 2 28.330 28.330 28.330 -0.060 iSHARES CORE CDN SH TM CORP+MAPLE BD IND XSH 1 19.560 19.560 19.560 -0.100 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 1 SIRIUS XM CANADA HOLDINGS INC. SV XSR 2 4.610 4.590 4.610 +0.110 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 7 50.250 49.920 50.250 +0.490 iSHARES CORE S&P 500 INDEX ETF XUS 0 YELLOW PAGES LIMITED Y 7 20.950 20.800 20.900 +0.090 YAMANA GOLD INC YRI 1664 5.470 5.280 5.330 -0.100 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1 18.650 18.650 18.650 +0.760 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 4 23.050 23.050 23.050 -0.120 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 10 11.260 11.130 11.130 -0.200 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 9 10.160 10.140 10.160 -0.240 BMO MID-TERM US IG CORP BOND IND ETF CAD ZIC 1 18.230 18.230 18.230 +0.030 BMO JUNIOR GOLD INDEX ETF ZJG 7 7.610 7.610 7.610 -0.450 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 13 26.860 26.840 26.860 -0.240 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 2 28.000 28.000 28.000 +0.100 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 30 9.840 9.820 9.830 -0.050 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 205 19.820 19.750 19.750 +0.070 Trades: 36,045 Total Volume: 9,609,202 Total Value: $130,072,476 Advanced: 155 Declined: 293 Unchanged: 3,617 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.