Pure Trading Daily Market Summary May 13 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 190 5.040 5.000 5.030 -0.010 ADVANTAGE OIL & GAS LTD. AAV 187 7.480 7.330 7.390 -0.030 ABSOLUTE SOFTWARE CORP. ABT 1 6.410 6.410 6.410 -0.130 BARRICK GOLD CORPORATION ABX 1962 24.160 23.290 23.860 +0.590 AIR CANADA AC 285 9.500 9.340 9.410 0.000 ATCO LTD. CL.I NV ACO.X 23 42.350 41.970 42.210 -0.150 AUTOCANADA INC. ACQ 51 20.200 19.620 19.980 -0.270 AURORA SOLAR TECHNOLOGIES INC. ACU 50 0.160 0.160 0.160 -0.065 ALARIS ROYALTY CORP AD 12 29.000 28.760 28.900 -0.050 ANDREW PELLER LIMITED CL.A ADW.A 1 29.740 29.740 29.740 +0.240 AGNICO EAGLE MINES LIMITED AEM 262 60.660 58.840 59.740 +0.910 AG GROWTH INTERNATIONAL INC. AFN 12 37.260 35.880 37.050 -0.570 AG GROWTH INTL INC. 5.25% 31DEC19 AFN.DB.B 100 100.990 100.990 100.990 +0.450 AGF MANAGEMENT LTD. CL.B NV AGF.B 9 5.010 4.990 4.990 -0.030 ALAMOS GOLD INC. A AGI 152 8.780 8.380 8.650 0.000 AGT FOOD AND INGREDIENTS INC. AGT 26 38.210 35.900 36.230 -2.230 AGRIUM INC AGU 107 113.540 111.770 111.900 -0.360 ALTUS GROUP LIMITED AIF 19 22.560 22.440 22.440 +0.180 AIMIA INC. AIM 54 8.320 7.960 8.210 -0.010 ASANKO GOLD INC. AKG 107 4.380 4.140 4.270 +0.140 ALTAGAS LTD. ALA 71 29.810 29.400 29.580 0.000 ALTIUS MINERALS CORP. ALS 6 10.360 10.360 10.360 -0.050 AFRICA OIL CORP AOI 15 2.000 1.980 1.980 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 26 37.390 36.940 37.200 +0.140 ALGONQUIN POWER & UTILITIES CORP. AQN 188 11.520 11.400 11.420 +0.030 ARGONAUT GOLD INC. AR 206 3.110 2.930 2.990 +0.030 AECON GROUP INC ARE 61 16.900 16.540 16.630 -0.310 AFRICO RESOURCES LTD ARL 35 0.940 0.920 0.920 +0.390 ARC RESOURCES LTD. ARX 241 20.400 20.020 20.100 -0.190 ALACER GOLD CORP. ASR 95 3.360 3.200 3.330 +0.060 ATS AUTOMATION ATA 16 11.600 11.420 11.430 -0.090 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 60 54.570 53.750 54.420 +0.520 ATHABASCA OIL CORPORATION ATH 28 1.160 1.160 1.160 -0.010 ARGENTEX MINING CORP ATX 35 0.080 0.080 0.080 -0.020 AVALON ADVANCED MATERIALS INC. AVL 5 0.225 0.225 0.225 0.000 AVIGILON CORPORATION AVO 12 13.820 13.580 13.580 -0.410 ARTIS REIT AX.UN 36 13.620 13.370 13.540 -0.020 AMAYA INC. AYA 15 16.110 16.000 16.000 0.000 BADGER DAYLIGHTING LTD. BAD 37 21.860 21.610 21.860 +0.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 444 43.380 42.210 42.950 -0.440 BLACKBERRY LIMITED BB 336 8.580 8.430 8.450 -0.040 BLACKBERRY LIMITED 6% 13NOV20 BB.DB.U 24930 105.000 105.000 105.000 -10.000 BOMBARDIER INC. CL. A MV BBD.A 69 2.460 2.380 2.400 -0.050 BOMBARDIER INC. CL. B SV BBD.B 24735 2.040 1.900 1.970 -0.050 COTT CORP BCB 35 18.800 18.480 18.530 -0.120 BCE INC. BCE 350 60.200 59.680 59.700 -0.020 BEAR CREEK MINING CORP BCM 2 2.400 2.400 2.400 +0.210 BLACK DIAMOND GROUP LIMITED BDI 54 5.610 5.110 5.110 -0.620 BIRD CONSTRUCTION INC. BDT 35 13.500 13.040 13.180 -0.350 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 140 52.090 48.230 51.790 -2.150 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 15 38.720 38.310 38.560 +0.020 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 84 43.320 42.890 43.220 +0.290 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 19 55.750 55.340 55.420 -0.320 BIRCHCLIFF ENERGY LTD. BIR 148 5.710 5.430 5.480 -0.130 BORALEX INC. BLX 3 17.760 17.660 17.660 -0.290 BANK OF MONTREAL BMO 397 82.230 81.620 82.030 +0.170 BONTERRA ENERGY CORP. BNE 27 26.610 25.950 26.060 -0.860 BANKERS PETROLEUM LTD. BNK 22 1.920 1.920 1.920 -0.020 BONAVISTA ENERGY CORPORATION BNP 126 3.140 3.050 3.110 +0.060 BANK OF NOVA SCOTIA BNS 686 63.100 62.350 62.610 -0.320 AIRBOSS AMERICA J BOS 10 15.090 14.510 14.510 -0.330 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 28.450 28.450 28.450 +0.200 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 56 31.360 30.960 31.010 -0.320 BTB REIT BTB.UN 1 4.650 4.650 4.650 +0.040 BAYTEX ENERGY CORP. BTE 589 6.090 5.850 5.920 -0.100 B2GOLD CORP. BTO 1913 2.850 2.660 2.790 +0.130 BELLATRIX EXPLORATION LTD BXE 81 1.330 1.290 1.290 +0.010 BOYD GROUP INCOME FUND BYD.UN 13 75.320 72.570 72.570 -0.680 CAE INC CAE 101 15.820 15.650 15.760 +0.060 CANAM GROUP INC. CAM 12 12.600 12.490 12.600 -0.160 CDN APARTMENT UN CAR.UN 95 31.110 30.670 30.960 0.000 CASCADES INC CAS 10 9.360 9.150 9.150 -0.220 CALLIDUS CAPITAL CORPORATION CBL 2 13.500 13.470 13.470 -0.070 COGECO COMMUNICATIONS INC. CCA 7 66.940 66.100 66.170 -0.640 CCL INDUSTRIES INC. CL. B NV CCL.B 29 232.950 222.990 230.900 +8.230 CAMECO CORP CCO 157 15.230 14.940 14.960 -0.090 CARDERO RESOURCE CORP. CDU 5 0.145 0.145 0.145 +0.025 CENTAMIN PLC. CEE 25 2.160 2.130 2.160 -0.040 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 4 16.970 16.760 16.970 +0.170 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 210 3.230 3.060 3.110 -0.160 CANACCORD GENUITY GROUP INC. CF 16 4.070 4.010 4.040 +0.010 CANFOR CORP CFP 97 14.570 14.230 14.300 -0.020 CALFRAC WELL SERVICES LTD. CFW 30 1.890 1.860 1.890 -0.030 CENTERRA GOLD INC. CG 159 7.590 7.410 7.540 +0.090 CANOPY GROWTH CORPORATION CGC 3 2.600 2.600 2.600 +0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 29 2.430 2.330 2.330 -0.100 CINEPLEX INC. CGX 11 51.100 50.770 50.770 +0.040 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 7 17.620 17.000 17.620 +0.440 CHOICE PROPERTIES REIT CHP.UN 1 13.310 13.310 13.310 -0.080 CHORUS AVIATION INC. CL B CHR.B 15 6.430 6.350 6.410 -0.080 COLLIERS INTL GRP INC. EX DIST FSV CIG 5 50.530 49.920 50.030 -0.040 CI FINANCIAL CORP. CIX 241 27.570 27.200 27.380 +0.220 CARDINAL ENERGY LTD. CJ 55 9.080 8.850 8.850 -0.240 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 58 12.690 12.150 12.240 -0.360 CLEARWATER SEAFOODS INCORPORATED CLR 1 13.720 13.720 13.720 -0.010 CELESTICA INC SV CLS 72 13.100 12.750 12.960 +0.310 CANADIAN IMPERIAL BANK OF COMMERCE CM 357 101.330 100.540 101.130 +0.080 COMPUTER MODELLING GROUP LTD CMG 28 9.320 9.110 9.110 +0.010 CANACOL ENERGY LTD CNE 66 3.990 3.830 3.830 -0.120 CONTINENTAL GOLD INC. CNL 30 2.580 2.510 2.510 -0.040 CDN NATURAL RES CNQ 348 37.790 36.820 37.000 -0.440 CANADIAN NATIONAL RAILWAY CO. CNR 391 76.920 75.890 76.100 -0.490 CARDIOME PHARMA CORP COM 3 6.550 6.490 6.490 0.000 CANADIAN PACIFIC RAILWAY LIMITED CP 17 176.680 172.550 173.140 -3.230 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 15 12.420 12.390 12.390 -0.010 CRESCENT POINT ENERGY CORP. CPG 833 21.400 21.050 21.180 -0.180 CAPITAL POWER CORPORATION CPX 37 18.350 18.190 18.280 -0.070 CREW ENERGY INC CR 1125 5.370 5.210 5.260 +0.030 CRH MEDICAL CORPORATION CRH 7 3.800 3.750 3.790 +0.070 CLAUDE RES CRJ 177 2.300 2.180 2.280 +0.100 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 67 14.810 14.630 14.710 -0.390 CAPSTONE MINING CORP. CS 127 0.660 0.630 0.630 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 396 14.890 14.720 14.790 -0.220 CONSTELLATION SOFTWARE INC. CSU 31 509.870 503.340 504.310 -5.950 CANADIAN TIRE CORPORATION CL. A NV CTC.A 20 143.790 140.600 141.070 -4.320 CYNAPSUS THERAPEUTICS INC. CTH 1 15.250 15.250 15.250 -0.650 CANADIAN UTILITIES LTD. CL.A NV CU 56 36.780 36.470 36.680 -0.080 COMINAR R E UN CUF.UN 90 17.240 17.060 17.240 +0.150 CANEXUS CORPORATION CUS 6 1.530 1.520 1.530 -0.010 CENOVUS ENERGY INC. CVE 284 19.310 18.860 19.080 +0.020 CDN WESTERN BANK CWB 66 25.270 24.920 24.980 -0.360 CANWEL BUILDING MATERIALS GROUP LTD. CWX 3 5.350 5.310 5.310 +0.070 COLORADO RESOURCES LTD. CXO 5 0.385 0.385 0.385 +0.295 CONCORDIA HEALTHCARE CORP. CXR 167 33.700 29.000 33.700 +3.560 CDN ZINC CORP J CZN 10 0.215 0.215 0.215 +0.005 DREAM OFFICE REIT D.UN 69 19.300 19.060 19.080 -0.240 DIRECTCASH PAYMENTS INC. DCI 23 12.210 12.180 12.200 -0.330 DOMINION DIAMOND CORPORATION DDC 44 13.830 13.730 13.770 -0.350 DELPHI ENERGY CORP. DEE 9 1.160 1.160 1.160 +0.040 DETOUR GOLD CORP. DGC 309 29.880 28.730 28.870 -0.500 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 2 6.400 6.390 6.400 -0.050 DH CORPORATION DH 53 34.790 33.830 34.120 -0.750 DHX MEDIA LTD. COMMON VOTING DHX.B 13 7.500 7.490 7.490 0.000 DOREL INDUSTRIES INC. CL.B SV DII.B 3 33.570 33.260 33.260 -0.530 DREAM INDUSTRIAL REIT DIR.UN 6 8.160 8.080 8.080 -0.050 DENISON MINES CORP DML 20 0.650 0.620 0.640 0.000 DALRADIAN RESOURCES INC. DNA 149 1.150 1.110 1.120 -0.020 DOLLARAMA INC. DOL 63 91.720 90.800 91.180 -0.130 BRP INC. DOO 15 19.120 18.870 18.900 -0.170 DUNDEE PRECIOUS METALS INC. DPM 50 2.920 2.860 2.910 0.000 DREAM GLOBAL REIT DRG.UN 17 9.140 9.060 9.100 0.000 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 1 4.910 4.910 4.910 -0.040 DESCARTES SYS DSG 13 24.900 24.270 24.360 -0.570 ENCANA CORP. ECA 998 9.020 8.600 8.690 -0.080 ENERCARE INC. ECI 80 16.480 16.240 16.270 -0.040 ENDEAVOUR SILVER CORP. EDR 26 4.830 4.720 4.740 -0.030 ENDEAVOUR MINING CORPORATION EDV 39 18.530 17.930 18.530 +0.640 ELECTROVAYA INC. EFL 2 1.230 1.230 1.230 -0.010 ELEMENT FINANCIAL CORPORATION EFN 174 15.220 14.650 14.900 -0.230 ENERFLEX LTD. EFX 63 9.890 9.650 9.780 0.000 EXCHANGE INCOME CORPORATION EIF 9 32.300 31.890 32.180 +0.260 CANOE EIT INCOME FUND TRUST EIT.UN 6 10.500 10.490 10.490 +0.050 ELDORADO GOLD ELD 626 6.520 6.050 6.330 +0.240 EMERA INCORPORATED EMA 146 46.870 46.270 46.380 -0.630 EMPIRE COMPANY LTD. CL.A NV EMP.A 118 22.060 21.740 21.960 +0.300 ENBRIDGE INC ENB 516 52.640 51.530 51.660 +0.060 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 244 29.090 28.700 28.890 +0.070 EQUITABLE GROUP INC. EQB 1 54.120 54.120 54.120 -2.090 EASTMAIN RES J ER 40 0.500 0.500 0.500 0.000 ENERPLUS CORPORATION ERF 427 6.840 6.600 6.600 -0.130 ECLIPSE RESIDENTIAL MTGE INV CORP ERM 2 9.250 9.210 9.210 -0.140 ENSIGN ENERGY SERVICES INC. ESI 96 7.200 7.080 7.150 -0.040 ENGHOUSE SYSTEMS LTD. ESL 2 54.090 53.920 53.920 -0.630 EVERTZ TECHNOLOGIES LIMITED ET 2 16.980 16.970 16.980 +0.080 EXTENDICARE INC. EXE 20 9.440 9.110 9.110 -0.390 EXCELLON RESOURCES INC EXN 10 1.250 1.250 1.250 -0.010 FIRM CAPITAL PROPERTY TRUST FCD.UN 50 5.850 5.850 5.850 +0.190 FIRST CAPITAL REALTY INC. FCR 11 21.290 21.240 21.270 +0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 34 665.450 659.140 660.200 +1.200 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH.PR.C 4 19.390 19.350 19.390 0.000 FRONTLINE GOLD CORPORATION FGC 630 0.025 0.025 0.025 +0.005 iSHARES CDN FIN MONTHLY INCOME ETF FIE 80 6.580 6.580 6.580 +0.210 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 133 11.680 11.600 11.600 -0.100 FIRST QUANTUM J FM 495 8.740 8.250 8.380 -0.430 FIRST NATIONAL FINANCIAL CORPORATION FN 1 28.630 28.630 28.630 +0.420 FANCAMP EXPLORATION LTD FNC 130 0.045 0.045 0.045 0.000 FRANCO-NEVADA CORPORATION FNV 221 88.620 87.110 87.540 +0.050 FALCO RESOURCES LTD. FPC 60 0.590 0.580 0.590 +0.020 FIRST MAJESTIC SILVER CORP FR 395 13.960 13.570 13.810 -0.030 CANYON SERVICES GROUP INC. FRC 40 4.630 4.540 4.540 -0.060 FREEHOLD ROYALTIES LTD. FRU 33 11.360 11.230 11.250 -0.190 FIRSTSERVICE CORPORATION SV FSV 12 59.250 58.130 59.050 +0.110 FIERA CAPITAL CORPORATION FSZ 45 12.700 12.650 12.680 -0.140 FINANCIAL 15 SPLIT CORP FTN 3 8.470 8.470 8.470 +0.060 FINANCIAL 15 SPLIT CORP FTN.PR.A 20 9.800 9.800 9.800 -0.030 FORTIS INC FTS 468 40.950 40.520 40.630 -0.400 FINNING INTL FTT 167 21.830 21.250 21.330 -0.520 FORTUNA SILVER MINES INC FVI 37 8.270 8.100 8.160 +0.050 GOLDCORP INC G 1631 23.650 22.980 23.200 +0.050 GREAT CANADIAN GAMING CORP GC 10 18.120 17.910 18.020 +0.260 GRAN COLOMBIA GOLD CORP. GCM 10 0.100 0.100 0.100 +0.005 GIBSON ENERGY INC. GEI 49 15.820 15.490 15.520 -0.310 GOLDEYE EXPLORATIONS LTD GGY 10 0.040 0.040 0.040 0.000 CGI GROUP INC. CL.A SV GIB.A 97 58.850 57.920 58.120 -0.700 GILDAN ACTIVEWEAR INC. GIL 135 38.230 37.690 37.950 -0.250 GMP CAPITAL INC. GMP 4 5.200 5.200 5.200 -0.040 GREAT PANTHER SILVER LIMITED GPR 68 2.340 2.250 2.250 -0.040 GOLDQUEST MINING CORP GQC 30 0.310 0.310 0.310 -0.010 GOLDEN QUEEN MNG J GQM 1 1.640 1.640 1.640 -0.100 GRANITE REIT GRT.UN 15 40.120 39.710 39.710 -0.260 GLUSKIN SHEFF + ASSOCIATES INC. GS 17 16.700 16.700 16.700 -0.620 GENSOURCE POTASH CORPORATION GSP 90 0.085 0.085 0.085 +0.010 GRAN TIERRA ENERGY INC GTE 120 3.550 3.490 3.520 -0.020 KNIGHT THERAPEUTICS INC. GUD 465 8.280 8.140 8.140 +0.030 GUYANA GOLDFIELDS INC GUY 294 7.760 7.530 7.620 +0.300 GREAT-WEST LIFECO INC GWO 114 34.890 34.360 34.500 -0.400 GRANITE OIL CORP. GXO 1 7.290 7.290 7.290 +0.020 HYDRO ONE LIMITED H 205 23.940 23.600 23.780 +0.130 HUDSON S BAY COMPANY HBC 176 15.460 14.630 14.710 -1.080 HUDBAY MINERALS INC. HBM 364 4.990 4.770 4.820 -0.160 HOME CAPITAL GROUP INC. HCG 27 32.350 32.110 32.250 -0.330 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 18 9.270 9.020 9.020 -0.090 HEMPCO FOOD AND FIBER INC HFF 15 0.580 0.580 0.580 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 685 3.030 2.910 3.000 -0.090 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 130 45.600 44.220 44.620 +1.280 HIGH LINER HLF 7 17.120 17.070 17.120 +0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 334 22.070 21.090 21.830 +0.700 HORIZON NORTH LOGISTICS HNL 160 1.720 1.560 1.560 -0.160 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 228 8.550 8.160 8.180 -0.350 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 2 10.340 10.310 10.340 +0.200 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 217 4.770 4.670 4.730 -0.070 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 3 22.220 22.220 22.220 +0.040 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 7 26.910 26.480 26.480 -0.830 H & R REAL EST UN HR.UN 196 22.150 21.850 22.070 0.000 HEROUX-DEVTEK HRX 1 15.300 15.300 15.300 -0.410 HUSKY ENERGY INC. HSE 126 15.360 14.880 14.880 -0.450 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 2 30.580 30.580 30.580 -0.310 HORIZONS BPRO S&P500 VIX SHORT FUT INV HVI 55 10.470 10.070 10.070 -0.130 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 82 16.020 15.740 15.870 -0.140 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 328 9.420 9.270 9.390 +0.050 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 80 25.110 24.790 24.790 -0.210 HYDROGENICS CORP HYG 1 9.900 9.900 9.900 -0.710 ITHACA ENERGY INC IAE 10 0.790 0.790 0.790 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 34 42.170 41.500 41.640 -0.380 INTEGRA GOLD CORP. ICG 375 0.680 0.670 0.680 -0.010 INTACT FINANCIAL CORPORATION IFC 219 89.520 88.870 89.000 -0.510 INTERFOR CORPORATION IFP 17 12.110 11.850 11.850 -0.200 IGM FINANCIAL INC. IGM 22 36.790 36.510 36.630 +0.030 IMPERIAL METALS CORP. III 10 5.740 5.680 5.710 +0.530 INTERRENT REIT IIP.UN 10 7.730 7.580 7.580 -0.160 IAMGOLD CORP IMG 1062 5.110 4.890 4.900 +0.010 IMPERIAL OIL IMO 118 40.640 40.100 40.180 -0.030 INTL MONTORO RESOURCES INC IMT 10 0.025 0.025 0.025 -0.005 INNERGEX RENEWABLE ENERGY INC. INE 35 14.630 14.500 14.630 +0.120 INNVEST REIT TRUST UNIT INN.UN 225 7.070 7.030 7.030 -0.030 INOVALIS REIT INO.UN 2 9.910 9.910 9.910 -0.010 INTER PIPELINE LTD. IPL 87 25.660 25.400 25.520 +0.070 IMPACT SILVER CORP IPT 15 0.700 0.700 0.700 +0.040 IMVESCOR RESTAURANT GROUP INC. IRG 1 2.500 2.500 2.500 -0.030 THE INTERTAIN GROUP LIMITED IT 84 12.540 11.830 12.200 +0.250 INTERTAPE POLYMER ITP 13 20.230 19.630 19.930 +0.460 IVANHOE MINES LTD. IVN 405 1.110 1.050 1.070 +0.030 JUST ENERGY GROUP INC. JE 18 8.030 7.960 7.990 -0.070 KINROSS GOLD CORP K 1602 6.870 6.620 6.690 +0.140 KAMINAK GOLD CORP KAM 3033 2.530 2.490 2.490 0.000 KLONDEX MINES LTD. KDX 53 4.710 4.550 4.700 +0.100 KELT EXPLORATION LTD. KEL 279 4.560 4.340 4.420 +0.080 KEYERA CORP. KEY 88 37.040 36.760 36.770 -0.350 KIRKLAND LAKE GOLD INC. KGI 298 11.960 11.490 11.710 +0.330 KILLAM APARTMENT REIT 5.65% 30NOV17 KMP.DB.A 10000 101.900 101.750 101.750 -0.250 KILLAM APARTMENT REIT UNITS KMP.UN 14 12.240 12.060 12.240 -0.200 KOOTENAY SILVER INC. KTN 15 0.390 0.380 0.380 -0.040 KINAXIS INC. KXS 12 49.080 47.800 48.890 -0.910 LOBLAW COMPANIES LIMITED L 113 69.800 69.360 69.550 +0.090 LAURENTIAN BANK LB 14 49.430 48.810 48.980 -0.510 LABRADOR IRON ORE ROYALTY CORPORATION LIF 64 12.170 11.590 11.690 -0.780 LIQUOR STORES N.A. LTD. LIQ 2 8.830 8.810 8.810 -0.010 LITHIUM X ENERGY CORP. LIX 10 2.040 2.000 2.030 +0.300 LINAMAR CORP LNR 46 50.740 49.920 49.960 -0.570 LUCARA DIAMOND CORP LUC 129 3.900 3.870 3.870 -0.080 LUNDIN GOLD INC. LUG 40 5.950 5.720 5.740 +0.100 LUNDIN MINING CORP. LUN 977 4.080 3.950 4.080 +0.050 MAG SILVER CORP. MAG 23 17.560 16.420 17.560 +1.440 MANITOBA TELECOM MBT 162 37.270 36.830 37.030 -0.090 MICROBIX J MBX 10 0.265 0.260 0.260 -0.010 MACDONALD DETTWILER MDA 18 89.430 87.880 87.920 -2.390 MAJOR DRILLING GRP MDI 9 7.480 7.380 7.380 -0.030 MEG ENERGY CORP. MEG 660 5.950 5.630 5.700 -0.160 MANULIFE FIN MFC 2463 18.100 17.880 17.890 -0.340 MANULIFE FINANCIAL CORP CL A PR. SER 2 MFC.PR.B 2 21.790 21.790 21.790 -0.310 MAPLE LEAF FOODS MFI 157 29.810 29.180 29.260 -0.440 MAGNA INTERNATIONAL INC. COMMON MG 46 52.370 51.760 51.770 -0.330 GENWORTH MI CANADA INC. MIC 10 33.280 32.510 32.780 -0.590 MCAN MORTGAGE CORPORATION MKP 1 13.290 13.290 13.290 +0.300 MANDALAY RESOURCES CORP MND 6 1.070 1.070 1.070 -0.010 MITEL NETWORKS CORPORATION MNW 628 8.240 8.000 8.000 -0.400 MOUNTAIN PROV J MPV 6 5.510 5.440 5.470 +0.070 MARTINREA INTERNATIONAL INC. MRE 49 9.000 8.810 8.810 -0.100 MORGUARD UN MRT.UN 1 15.400 15.400 15.400 +0.130 METRO INC. MRU 139 43.620 42.800 43.390 +0.590 MORNEAU SHEPELL INC. MSI 392 17.880 17.430 17.430 +0.350 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 5860 119.150 119.150 119.150 +6.650 MERUS LABS INTERNATIONAL INC. MSL 52 1.810 1.770 1.810 +0.040 MILESTONE APARTMENTS REIT MST.UN 58 18.500 18.250 18.320 -0.180 TIMBERCREEK SENIOR MTGE INV CORP. MTG 2 8.620 8.620 8.620 +0.310 MULLEN GROUP LTD. MTL 11 14.610 14.480 14.500 -0.210 MCEWEN MINING INC. MUX 69 3.350 3.270 3.300 0.000 METHANEX CORP MX 54 38.740 36.960 37.140 -1.330 NATIONAL BANK OF CANADA NA 307 42.430 41.900 42.050 -0.270 NEWALTA CORPORATION NAL 68 1.670 1.630 1.630 -0.050 NORTHERN BLIZZARD RES. INC. NBZ 37 3.920 3.850 3.880 0.000 NEW FLYER INDUSTIRES INC. NFI 121 41.010 38.720 40.730 +3.570 NOVAGOLD RES INC. NG 26 8.090 7.920 7.930 -0.010 NEW GOLD INC. NGD 322 6.100 5.860 5.930 +0.030 NOBILIS HEALTH CORP. NHC 1013 4.430 3.650 4.300 +0.790 NEULION INC. NLN 2 1.130 1.130 1.130 +0.050 NEWMARKET GOLD INC. NMI 106 3.980 3.850 3.910 -0.060 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 3.110 3.110 3.110 +0.050 NORTHLAND POWER INC. NPI 63 22.610 22.130 22.570 +0.330 NATURALLY SPLENDID ENTERPRISES LTD. NSP 5 0.295 0.295 0.295 -0.025 NEVSUN RES J NSU 83 4.560 4.490 4.540 +0.030 NUVISTA ENERGY LTD. NVA 341 6.530 6.290 6.400 +0.100 NORTHVIEW APARTMENT REIT UNIT NVU.UN 4 20.560 20.160 20.560 +0.180 THE NORTH WEST COMPANY INC. NWC 39 29.890 29.490 29.760 +0.210 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 8 9.790 9.730 9.790 -0.030 NYX GAMING GROUP LIMITED NYX 36 2.470 2.420 2.440 -0.010 ONEX CORPORATION SV OCX 51 78.270 75.760 76.190 -4.180 OCEANAGOLD CORP. OGC 405 4.520 4.360 4.480 +0.140 ORGANIGRAM HOLDINGS INC. OGI 19 1.180 1.140 1.180 +0.050 OSISKO GOLD ROYALTIES LTD. OR 34 16.330 15.790 16.010 +0.120 NORBORD INC. OSB 8 26.730 26.170 26.250 -0.400 OPEN TEXT CORP OTC 64 72.500 71.780 72.160 +0.450 PRIMERO MINING CORP. P 55 2.470 2.380 2.380 0.000 PAN AMERICAN J PAA 40 20.510 20.130 20.230 +0.110 PREMIUM BRANDS HOLDINGS CORP PBH 97 58.590 54.260 58.160 +2.970 PRECISION DRILLING CORPORATION PD 396 5.430 5.260 5.280 -0.150 PATTERN ENERGY GROUP INC. PEG 1 26.250 26.250 26.250 -0.060 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 156 31.960 31.620 31.740 +0.010 PREMIER GOLD MINES LTD. PG 46 3.360 3.290 3.320 +0.010 PENGROWTH ENERGY CORPORATION PGF 278 2.150 2.050 2.140 +0.080 PATIENT HOME MONITORING CORP. PHM 5 0.270 0.270 0.270 +0.005 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 9 19.260 19.140 19.170 -0.060 PARKLAND FUEL CORPORATION PKI 17 22.950 22.760 22.840 -0.230 PROMETIC LIFE SCIENCES INC. PLI 165 3.060 3.000 3.050 +0.020 PRISM MEDICAL LTD. PM 11 9.010 9.010 9.010 +0.030 PERPETUAL ENERGY INC. PMT 4 1.230 1.230 1.230 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 483 20.630 20.280 20.300 -0.030 PARAMOUNT RESOURCES LTD. POU 273 8.070 7.500 7.600 -0.150 POWER CORPORATION OF CANADA SV POW 90 29.230 28.890 28.940 -0.130 PEMBINA PIPELINE CORPORATION PPL 136 37.420 37.060 37.120 +0.080 PAINTED PONY PETROLEUM LTD. PPY 128 6.040 5.830 5.950 +0.140 PERSEUS MINING LIMITED PRU 20 0.570 0.570 0.570 -0.020 PERFORMANCE SPORTS GROUP LTD PSG 89 4.560 4.350 4.550 +0.080 PASON SYSTEMS INC. PSI 19 16.510 16.370 16.470 +0.250 PRAIRIESKY ROYALTY LTD. PSK 107 24.390 23.960 24.020 -0.270 PLATINUM GROUP METALS LTD. PTM 15 3.720 3.700 3.710 -0.010 PURE TECHNOLOGIES LTD. PUR 20 5.870 5.670 5.700 -0.260 PRETIUM RESOURCES INC. PVG 215 10.970 10.420 10.880 +0.260 POWER FINANCIAL CORP. PWF 326 31.360 31.030 31.090 -0.190 PENN WEST PETROLEUM LTD. PWT 735 1.090 1.060 1.070 -0.030 PAREX RESOURCES INC. PXT 146 13.600 13.180 13.240 -0.190 QUEBECOR INC. CL.B SV QBR.B 185 36.250 35.460 35.660 -0.450 RESTAURANT BRANDS INTL INC. QSR 119 52.530 51.570 51.610 -0.770 RITCHIE BROS AUCTIONEERS INC. RBA 27 41.250 40.550 40.720 -0.140 RDM CORP RC 2 4.170 4.170 4.170 +0.140 RICHELIEU HARDWARE RCH 4 23.520 23.520 23.520 +0.120 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 64 49.630 49.170 49.260 -0.270 CDN REAL ESTATE UN REF.UN 37 46.980 46.500 46.800 +0.100 RIOCAN REAL EST UN REI.UN 112 28.450 28.260 28.330 +0.020 ROYAL GOLD J RGL 11 75.740 74.200 74.690 +0.590 RICHMONT MINES RIC 40 11.210 10.870 10.960 +0.490 REDKNEE SOLUTIONS INC. RKN 5 1.860 1.850 1.860 -0.090 RMP ENERGY INC. RMP 542 1.280 1.180 1.190 -0.010 TRANSALTA RENEWABLES INC. RNW 21 13.010 12.860 12.900 -0.070 RONA INC. RON 71 23.980 23.980 23.980 +0.150 RONA INC. PR. SERIES 6 CL A RON.PR.A 15 20.550 20.550 20.550 -0.010 RAGING RIVER EXPLORATION INC. RRX 113 10.440 10.190 10.440 +0.070 ROGERS SUGAR INC. RSI 18 5.630 5.520 5.630 +0.070 RUSSEL METALS RUS 27 23.300 22.740 22.900 -0.550 ROYAL BANK OF CANADA RY 656 77.380 76.510 76.800 -0.150 SHERRITT INTL RV S 32 0.790 0.740 0.740 -0.080 SAPUTO INC. SAP 78 41.850 41.440 41.680 +0.130 SHAWCOR LTD SCL 22 29.240 28.950 29.140 +0.090 SEABRIDGE GOLD INC. SEA 98 18.110 17.270 17.500 +0.300 SECURE ENERGY SERVICES INC. SES 190 8.430 8.220 8.300 -0.110 SURGE ENERGY INC. SGY 346 2.270 2.220 2.250 -0.030 SHOPIFY INC. SH 1 34.800 34.800 34.800 +0.150 SPHERE FTSE CANADA SUSTAINABLE INDETF SHC 37 10.260 10.260 10.260 +0.130 SPHERE FTSE EUROPE SUSTAINABLE YIELD IND SHE 5 9.930 9.930 9.930 SIENNA SENIOR LIVING INC. SIA 2 16.940 16.910 16.910 -0.050 SPROTT INC SII 28 2.680 2.580 2.660 -0.040 SIYATA MOBILE INC. SIM 25 0.380 0.380 0.380 0.000 STELLA JONES INC SJ 9 48.330 48.120 48.120 -0.140 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 203 24.660 24.300 24.340 -0.180 SUN LIFE FINANCIAL INC. SLF 115 43.860 43.410 43.450 -0.120 SILVER WHEATON CORP. SLW 524 25.260 24.490 24.840 +0.560 SEMAFO J SMF 333 5.650 5.500 5.530 +0.080 SNC-LAVALIN SV SNC 74 51.480 50.480 51.000 -0.590 SLATE OFFICE REIT SOT.UN 2 8.090 8.090 8.090 +0.110 SUNOPTA INC. SOY 1 5.770 5.770 5.770 -0.310 SUPERIOR PLUS CORP. SPB 50 11.060 10.970 11.010 +0.030 SPARTAN ENERGY CORP. SPE 79 3.070 2.980 3.010 +0.010 SMART REIT SRU.UN 63 34.910 34.460 34.600 -0.120 STORM RESOURCES LTD. SRX 2 3.860 3.850 3.850 +0.010 SANDSTORM GOLD LTD. SSL 45 5.500 5.340 5.390 -0.030 SILVER STANDARD RES INC. SSO 190 12.490 11.760 12.250 +0.350 STUDENT TRANSPORTATION INC. COMMON STB 31 6.260 6.170 6.170 -0.080 STANTEC INC STN 66 32.850 32.240 32.500 +0.510 SUNCOR ENERGY INC. SU 508 34.620 34.010 34.090 -0.010 SOLIUM CAPITAL INC. SUM 1 6.700 6.700 6.700 +0.210 SANDVINE CORPORATION SVC 82 2.690 2.620 2.650 -0.030 SILVERCORP METALS INC. SVM 124 2.660 2.590 2.600 -0.060 SAVANNA ENERGY SERVICES CORP SVY 34 1.610 1.480 1.550 +0.020 SIERRA WIRELESS SW 16 24.160 23.650 23.650 +0.020 TELUS CORPORATION T 216 40.760 40.400 40.490 -0.280 TRANSALTA CORPORATION TA 123 6.970 6.820 6.840 -0.080 TRANSALTA CORPORATION PR SER A TA.PR.D 1 9.680 9.680 9.680 -0.360 TWIN BUTTE ENERGY LTD. TBE 1269 0.090 0.080 0.080 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 1166 12.500 11.960 12.190 -0.280 TRANSCONTINENTAL INC. CL A SV TCL.A 75 18.520 17.890 18.070 -0.460 TRICON CAPITAL GROUP INC. TCN 38 8.810 8.740 8.750 +0.010 TRICAN WELL TCW 96 1.640 1.620 1.620 -0.040 TORONTO-DOMINION BANK TD 517 56.380 55.900 56.080 -0.120 TD BANK CL A 1ST PR SERIES 12 TD.PF.G 5 26.200 26.200 26.200 +0.100 TRINIDAD DRILLING LTD. TDG 73 2.280 2.220 2.230 -0.060 TRILOGY ENERGY CORP. TET 61 4.690 4.480 4.490 -0.220 TRANSFORCE INC. TFI 9 24.100 23.880 23.990 -0.100 TRANSGLOBE J TGL 2 2.490 2.490 2.490 -0.040 TERANGA GOLD CORPORATION TGZ 567 1.110 1.080 1.090 +0.040 THERATECHNOLOGIES TH 13 2.030 2.010 2.010 -0.020 TAHOE RESOURCES INC. THO 287 16.980 16.460 16.660 -0.290 TOROMONT IND TIH 40 37.330 36.940 37.000 -0.270 TORC OIL & GAS LTD. TOG 201 8.380 8.010 8.040 -0.260 TSO3 INC TOS 3 2.130 2.130 2.130 -0.020 TOURMALINE OIL CORP. TOU 150 31.330 30.590 30.850 -0.260 TEMPLE HOTELS INC. TPH 24 1.260 1.260 1.260 +0.180 THOMSON REUTERS CORP. TRI 131 53.290 53.040 53.180 +0.040 TRANSCANADA CORPORATION TRP 430 52.430 51.580 51.750 -0.030 TURQUOISE HILL RESOURCES LTD. TRQ 165 3.710 3.610 3.650 +0.020 TORSTAR CORP. CL. B NV TS.B 4 1.820 1.810 1.820 -0.030 TAMARACK VALLEY ENERGY LTD. TVE 104 4.010 3.860 3.860 -0.100 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 8 1.420 1.420 1.420 -0.050 TOREX GOLD RESOURCES INC. TXG 169 2.090 2.010 2.020 0.000 URANIUM PARTICIPATION CORP. U 10 4.320 4.290 4.320 0.000 DOMTAR CORPORATION UFS 8 48.500 48.140 48.300 +0.020 UNI SELECT INC UNS 57 33.430 32.660 32.710 -0.690 URTHECAST CORP. UR 2 1.060 1.040 1.040 -0.030 VANGUARD FTSE CAN HIGH DIV YLD INDEX ETF VDY 1 28.910 28.910 28.910 +0.110 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 1 25.550 25.550 25.550 -0.250 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 21 33.050 33.050 33.050 -0.150 VERMILION ENERGY INC. VET 99 42.200 41.530 41.700 -0.550 VANGUARD S&P 500 INDEX ETF VFV 1 47.320 47.320 47.320 +0.990 SEVEN GENERATIONS ENERGY LTD. VII 172 24.480 23.980 24.410 +0.020 VALENER INC. VNR 10 22.280 22.120 22.220 -0.180 VALEANT PHARMACEUTICALS INTL INC. VRX 96 34.350 32.200 33.400 +1.450 VERESEN INC. VSN 1213 9.770 9.110 9.580 +0.520 WHISTLER BLACKCOMB HOLDINGS INC. WB 7 26.310 26.050 26.050 +0.080 WHITECAP RESOURCES INC. WCP 343 9.780 9.620 9.710 -0.060 WESDOME GOLD MINES LTD. WDO 49 1.670 1.640 1.670 -0.020 WESTERN FOREST PRODUCTS INC. WEF 120 2.250 2.180 2.190 -0.070 WEST FRASER TIMBER WFT 91 43.680 42.150 42.610 -0.090 WI-LAN INC WIN 63 3.290 3.190 3.220 -0.030 WPT INDUSTRIAL REIT USD WIR.U 8 10.400 10.350 10.400 -0.020 WESTJET AIRLINES LTD. WJA 198 21.910 21.360 21.730 +0.480 GEORGE WESTON LIMITED WN 24 111.800 110.690 110.850 -0.050 WINPAK LTD WPK 10 47.730 47.520 47.690 +0.670 WESTPORT INNOV WPT 8 2.660 2.550 2.550 -0.160 WESTERN ENERGY SVCS CORP WRG 7 2.670 2.610 2.610 -0.150 WSP GLOBAL INC. WSP 135 41.140 39.780 39.920 -1.400 WESTSHORE TERMINALS INVESTMENT CORP. WTE 17 18.490 18.280 18.280 -0.210 TMX GROUP LIMITED X 1 51.460 51.460 51.460 -0.190 GOLDMONEY INC. XAU 9 5.350 5.100 5.330 +0.830 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 0 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 381 11.540 11.370 11.380 -0.080 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 12 30.620 30.490 30.490 -0.140 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 532 14.200 13.890 14.000 +0.190 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 1 21.890 21.890 21.890 0.000 iSHARES S&P/TSX 60 INDEX ETF XIU 903 20.340 20.170 20.220 -0.040 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 2 16.340 16.340 16.340 -0.120 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 18 23.570 23.540 23.540 -0.240 SIRIUS XM CANADA HOLDINGS INC. SV XSR 696 4.580 4.500 4.550 +0.340 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 1 51.190 51.190 51.190 +0.260 EXCO TECH XTC 6 13.050 12.680 12.770 -0.300 YAMANA GOLD INC YRI 2537 6.300 6.030 6.150 +0.070 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 206 22.690 22.650 22.690 -0.040 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 15 10.940 10.860 10.860 -0.010 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 4 11.550 11.460 11.460 +0.140 BMO JUNIOR GOLD INDEX ETF ZJG 5 8.970 8.830 8.960 -0.020 BMO LOW VOLATILITY US EQT HDGD CAD ETF ZLH 10 21.620 21.530 21.530 +0.320 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 17 29.110 29.080 29.110 -0.020 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 8 9.760 9.750 9.750 +0.020 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 54 22.220 21.750 22.220 +1.220 Trades: 39,652 Total Volume: 13,790,513 Total Value: $140,860,623 Advanced: 182 Declined: 272 Unchanged: 3,590 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.