Pure Trading Daily Market Summary May 17 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 81 5.110 5.060 5.080 +0.020 ADVANTAGE OIL & GAS LTD. AAV 106 7.640 7.550 7.580 0.000 ABSOLUTE SOFTWARE CORP. ABT 7 6.450 6.420 6.420 -0.010 BARRICK GOLD CORPORATION ABX 2158 25.440 24.180 25.000 +0.600 AIR CANADA AC 314 9.580 9.440 9.440 -0.040 ATCO LTD. CL.I NV ACO.X 19 42.590 42.150 42.420 -0.150 AUTOCANADA INC. ACQ 11 20.270 20.110 20.260 +0.030 ALARIS ROYALTY CORP AD 77 29.280 29.070 29.250 +0.060 ANDREW PELLER LIMITED CL.A ADW.A 1 30.410 30.410 30.410 +0.670 AGNICO EAGLE MINES LIMITED AEM 297 62.520 60.930 62.360 +1.030 AG GROWTH INTERNATIONAL INC. AFN 16 38.490 38.260 38.420 +0.170 ATLANTIC GOLD CORPORATION AGB 25 0.650 0.620 0.650 +0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 12 5.090 5.030 5.060 0.000 ALAMOS GOLD INC. A AGI 374 9.600 9.140 9.550 +0.360 AGT FOOD AND INGREDIENTS INC. AGT 16 35.450 34.640 35.240 -0.100 AGRIUM INC AGU 109 117.010 115.590 116.030 +0.490 ALTUS GROUP LIMITED AIF 6 22.410 21.980 22.020 -0.420 AIMIA INC. AIM 98 8.050 7.890 7.920 -0.030 ASANKO GOLD INC. AKG 467 4.650 4.360 4.500 +0.030 ALTAGAS LTD. ALA 80 30.350 29.980 30.210 +0.200 ALMADEN MINERALS LTD. AMM 5 1.530 1.530 1.530 +0.010 AFRICA OIL CORP AOI 3 2.090 2.070 2.090 +0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 27 37.290 36.860 37.190 +0.060 ALGONQUIN POWER & UTILITIES CORP. AQN 1406 11.500 11.370 11.390 +0.020 ARGONAUT GOLD INC. AR 236 3.300 3.090 3.300 +0.190 AECON GROUP INC ARE 46 17.120 16.950 17.080 +0.160 ALTIMA RESOURCES LTD ARH 760 0.015 0.015 0.015 +0.010 ARC RESOURCES LTD. ARX 268 21.160 20.840 20.970 +0.080 ACERUS PHARMACEUTICALS CORPORATION ASP 135 0.160 0.160 0.160 -0.005 ALACER GOLD CORP. ASR 134 3.220 3.100 3.140 -0.040 ATS AUTOMATION ATA 10 11.240 11.180 11.210 -0.170 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 211 54.910 54.280 54.710 -0.610 ATHABASCA OIL CORPORATION ATH 122 1.430 1.320 1.410 +0.080 ATLANTIC POWER CORP. ATP 4 3.000 2.980 2.980 -0.020 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 10 95.100 95.100 95.100 +0.840 AUREUS MINING INC. AUE 1550 0.060 0.060 0.060 -0.025 AVIGILON CORPORATION AVO 21 14.050 13.700 14.000 +0.300 ARTIS REIT AX.UN 36 13.550 13.440 13.540 -0.070 ALEXCO RESOURCE CORP. AXR 7 1.740 1.660 1.740 +0.280 AMAYA INC. AYA 26 18.140 17.280 18.140 +1.390 BADGER DAYLIGHTING LTD. BAD 20 22.050 21.680 21.870 +0.290 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 442 44.450 43.490 43.940 -0.560 BLACKBERRY LIMITED BB 311 8.730 8.580 8.620 -0.030 BOMBARDIER INC. CL. A MV BBD.A 46 2.280 2.260 2.270 -0.060 BOMBARDIER INC. CL. B SV BBD.B 17934 1.970 1.910 1.960 +0.010 COTT CORP BCB 53 19.010 18.400 18.400 -0.640 BCE INC. BCE 505 60.370 59.760 60.180 +0.180 BLACK DIAMOND GROUP LIMITED BDI 29 5.540 5.380 5.520 +0.200 BIRD CONSTRUCTION INC. BDT 14 13.780 13.660 13.680 -0.100 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 84 52.130 51.360 52.000 +0.580 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 17 38.790 38.560 38.730 +0.040 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 53 43.090 42.680 42.800 -0.260 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 56 56.670 56.160 56.670 +0.550 BIRCHCLIFF ENERGY LTD. BIR 172 5.960 5.720 5.960 +0.200 BORALEX INC. BLX 13 17.630 17.610 17.610 -0.390 BANK OF MONTREAL BMO 586 82.390 81.740 82.060 -0.340 BONTERRA ENERGY CORP. BNE 25 29.010 28.080 28.660 +1.070 BANKERS PETROLEUM LTD. BNK 207 1.980 1.960 1.980 +0.040 BONAVISTA ENERGY CORPORATION BNP 294 3.430 3.260 3.400 +0.180 BANK OF NOVA SCOTIA BNS 854 63.090 62.520 62.800 -0.190 AIRBOSS AMERICA J BOS 2 14.510 14.490 14.510 -0.070 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 24 31.200 30.850 30.970 -0.320 BELO SUN MINING CORP. BSX 60 0.880 0.860 0.880 -0.010 BAYTEX ENERGY CORP. BTE 735 6.480 6.230 6.360 +0.140 B2GOLD CORP. BTO 1081 2.930 2.810 2.880 +0.060 BELLATRIX EXPLORATION LTD BXE 220833 1.420 1.330 1.330 -0.020 BOYD GROUP INCOME FUND BYD.UN 3 74.110 73.500 73.950 +1.110 CAE INC CAE 199 15.850 15.690 15.690 -0.160 CANAM GROUP INC. CAM 20 12.900 12.650 12.650 -0.030 CARA OPERATIONS LIMITED CAO 5 29.200 29.160 29.200 +0.170 CDN APARTMENT UN CAR.UN 117 31.250 30.790 30.950 -0.470 CASCADES INC CAS 12 9.190 8.980 8.990 -0.080 CALLIDUS CAPITAL CORPORATION CBL 8 13.540 13.480 13.500 +0.080 COGECO COMMUNICATIONS INC. CCA 11 67.070 66.520 66.530 -0.460 CCL INDUSTRIES INC. CL. B NV CCL.B 21 226.350 224.280 225.630 +1.710 CAMECO CORP CCO 182 15.280 14.910 15.160 +0.210 CARDERO RESOURCE CORP. CDU 10 0.130 0.125 0.125 -0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 17.050 17.050 17.050 +0.020 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 214 3.320 3.190 3.200 -0.020 CANACCORD GENUITY GROUP INC. CF 25 4.200 4.040 4.080 -0.100 CANFOR CORP CFP 68 14.640 14.200 14.310 -0.220 CALFRAC WELL SERVICES LTD. CFW 50 1.940 1.910 1.910 -0.020 CANFOR PULP PRODUCTS INC. CFX 5 10.160 10.100 10.160 +0.250 CENTERRA GOLD INC. CG 155 7.920 7.720 7.860 +0.140 CANOPY GROWTH CORPORATION CGC 14 2.640 2.610 2.610 -0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 38 2.580 2.490 2.540 +0.090 CINEPLEX INC. CGX 20 51.270 50.670 50.790 -0.420 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 9 18.000 17.860 17.890 -0.050 CHOICE PROPERTIES REIT CHP.UN 8 13.620 13.430 13.590 +0.060 CHORUS AVIATION INC. CL B CHR.B 12 6.380 6.310 6.320 -0.010 COLLIERS INTL GRP INC. EX DIST FSV CIG 4 50.030 49.570 50.030 -0.290 CI FINANCIAL CORP. CIX 262 27.560 27.280 27.510 +0.090 CARDINAL ENERGY LTD. CJ 64 9.660 9.410 9.480 +0.170 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 69 12.480 12.310 12.340 -0.030 CLEARWATER SEAFOODS INCORPORATED CLR 1 13.950 13.950 13.950 -0.010 CELESTICA INC SV CLS 23 13.200 13.040 13.070 -0.140 CANADIAN IMPERIAL BANK OF COMMERCE CM 1014 102.030 100.410 100.600 -0.740 COMPUTER MODELLING GROUP LTD CMG 15 9.480 9.330 9.480 +0.110 CANACOL ENERGY LTD CNE 41 3.890 3.850 3.860 +0.040 CONTINENTAL GOLD INC. CNL 55 2.570 2.520 2.530 +0.010 CDN NATURAL RES CNQ 575 38.480 37.420 38.300 +0.570 CANADIAN NATIONAL RAILWAY CO. CNR 537 76.630 75.730 75.980 -0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 52 174.960 171.900 171.900 -1.470 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 33 12.370 12.340 12.340 -0.030 CRESCENT POINT ENERGY CORP. CPG 1126 22.730 21.920 22.400 +0.620 CAPITAL POWER CORPORATION CPX 41 18.390 18.200 18.230 -0.230 CREW ENERGY INC CR 233 5.590 5.400 5.400 -0.050 CRH MEDICAL CORPORATION CRH 5 3.730 3.710 3.730 +0.030 CLAUDE RES CRJ 138 2.380 2.260 2.370 +0.140 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 49 14.750 14.670 14.750 +0.020 CT REIT CRT.UN 2 15.360 15.250 15.360 -0.140 CAPSTONE MINING CORP. CS 74 0.680 0.670 0.680 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 241 15.030 14.810 14.870 -0.140 CONSTELLATION SOFTWARE INC. CSU 73 505.360 500.100 503.420 -0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 44 139.270 137.380 137.930 -3.310 CANADIAN UTILITIES LTD. CL.A NV CU 74 37.360 36.630 36.770 -0.240 COMINAR R E UN CUF.UN 171 17.530 17.200 17.240 -0.270 CANEXUS CORPORATION CUS 1 1.540 1.540 1.540 +0.010 CUBA VENTURES CORP. CUV 5060 0.075 0.075 0.075 -0.010 iSHARES CONV BOND IND ETF CVD 4 18.700 18.700 18.700 +1.640 CENOVUS ENERGY INC. CVE 483 19.930 19.520 19.680 -0.150 CDN WESTERN BANK CWB 136 25.700 25.050 25.320 +0.170 CWC ENERGY SERVICES CORP. CWC 15 0.150 0.150 0.150 0.000 CANWEL BUILDING MATERIALS GROUP LTD. CWX 21 5.570 5.540 5.560 +0.170 CONCORDIA HEALTHCARE CORP. CXR 57 41.090 38.030 38.410 +0.660 CONVALO HEALTH INTL CORP. CXV 200 0.285 0.285 0.285 -0.005 CDN ZINC CORP J CZN 5 0.230 0.230 0.230 +0.015 DREAM OFFICE REIT D.UN 70 19.260 19.160 19.230 0.000 DOMINION DIAMOND CORPORATION DDC 21 14.130 13.780 14.050 +0.270 DELPHI ENERGY CORP. DEE 23 1.180 1.160 1.180 +0.020 DETOUR GOLD CORP. DGC 217 29.730 28.880 29.170 -0.030 DH CORPORATION DH 66 34.920 34.220 34.780 +0.320 DHX MEDIA LTD. COMMON VOTING DHX.B 14 7.410 7.140 7.190 -0.170 DOREL INDUSTRIES INC. CL.B SV DII.B 6 33.470 33.210 33.210 +0.010 DENISON MINES CORP DML 40 0.660 0.660 0.660 +0.030 DALRADIAN RESOURCES INC. DNA 154 1.180 1.170 1.170 +0.050 DOLLARAMA INC. DOL 192 90.550 88.270 88.680 -1.720 BRP INC. DOO 20 19.640 19.060 19.060 +0.130 DUNDEE PRECIOUS METALS INC. DPM 54 3.100 3.060 3.090 +0.130 MEDICAL FACILITIES CORP. DR 1 16.980 16.980 16.980 -0.030 DREAM GLOBAL REIT DRG.UN 13 9.210 9.150 9.150 -0.010 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 2 4.900 4.810 4.810 -0.100 DESCARTES SYS DSG 29 24.770 24.340 24.610 -0.150 ENCANA CORP. ECA 1737 9.650 9.170 9.540 +0.340 ENERCARE INC. ECI 38563 16.250 15.950 16.000 -0.370 ECOSYNTHETIX INC. ECO 1 1.400 1.400 1.400 -0.100 ENDEAVOUR SILVER CORP. EDR 66 4.970 4.760 4.910 +0.100 ENDEAVOUR MINING CORPORATION EDV 70 19.620 19.070 19.530 +0.600 ELECTROVAYA INC. EFL 2 1.070 1.070 1.070 -0.160 ELEMENT FINANCIAL CORPORATION EFN 127 14.890 14.700 14.760 0.000 ENERGY FUELS INC. EFR 10 3.110 3.020 3.060 -0.010 ENERFLEX LTD. EFX 100 10.230 10.060 10.190 +0.410 EXCHANGE INCOME CORPORATION EIF 79 31.840 30.810 31.600 -0.340 CANOE EIT INCOME FUND TRUST EIT.UN 29 10.490 10.420 10.420 -0.070 ELDORADO GOLD ELD 773 6.630 6.250 6.550 +0.210 EMERA INCORPORATED EMA 217 46.770 46.310 46.470 -0.280 EMPIRE COMPANY LTD. CL.A NV EMP.A 98 22.010 21.470 21.570 -0.460 ENBRIDGE INC ENB 945 53.510 52.130 52.760 +0.620 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 255 30.190 29.540 30.030 +0.620 ENERGULF RESOURCES INC ENG 70 0.025 0.025 0.025 -0.195 ENDO INTERNATIONAL PLC. ENL 2 18.950 18.950 18.950 -3.050 ENCANTO POTASH CORP. EPO 125386 0.115 0.105 0.105 -0.025 ENERPLUS CORPORATION ERF 314 6.910 6.760 6.830 -0.030 ENSIGN ENERGY SERVICES INC. ESI 37 7.430 7.230 7.250 -0.010 ENGHOUSE SYSTEMS LTD. ESL 2 54.210 54.070 54.070 +0.290 EVERTZ TECHNOLOGIES LIMITED ET 1 17.090 17.090 17.090 -0.100 EXTENDICARE INC. EXE 33 8.760 8.590 8.630 +0.100 EXCELLON RESOURCES INC EXN 9 1.220 1.220 1.220 -0.030 FIRST CAPITAL REALTY INC. FCR 45 20.900 20.680 20.700 -0.900 FISSION URANIUM CORP. FCU 10 0.660 0.660 0.660 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 44 661.610 656.110 660.500 +0.350 NORTH AM FINANCIAL 15 SPLIT CORP. FFN 19 5.970 5.860 5.860 +0.230 FIRST QUANTUM J FM 672 9.230 8.570 9.200 +0.490 FOCUS GRAPHITE INC. FMS 10 0.135 0.135 0.135 +0.025 FRANCO-NEVADA CORPORATION FNV 319 90.130 87.230 89.970 +1.700 FALCON OIL & GAS LTD FO 45 0.150 0.150 0.150 +0.010 FIRST MAJESTIC SILVER CORP FR 720 15.770 14.600 15.580 +1.080 CANYON SERVICES GROUP INC. FRC 22 4.950 4.840 4.860 +0.100 FREEHOLD ROYALTIES LTD. FRU 14 11.570 11.470 11.500 -0.050 FIRSTSERVICE CORPORATION SV FSV 5 58.250 57.130 57.530 -0.660 FORTIS INC FTS 655 40.450 39.870 40.050 -0.300 FINNING INTL FTT 138 21.620 21.200 21.470 0.000 FORTUNA SILVER MINES INC FVI 48 8.560 8.250 8.550 +0.310 GOLDCORP INC G 1277 24.170 23.570 23.830 -0.030 GREAT CANADIAN GAMING CORP GC 12 18.380 18.070 18.070 +0.060 GRAN COLOMBIA GOLD CORP. GCM 110 0.100 0.100 0.100 0.000 GIBSON ENERGY INC. GEI 74 16.430 15.590 16.100 +0.450 GALANE GOLD LTD. GG 10 0.045 0.045 0.045 0.000 GOGOLD RESOURCES INC. GGD 319 1.450 1.230 1.230 -0.170 CGI GROUP INC. CL.A SV GIB.A 105 59.000 58.320 58.490 -0.470 GILDAN ACTIVEWEAR INC. GIL 165 37.640 37.310 37.470 -0.210 GMP CAPITAL INC. GMP 12 5.000 5.000 5.000 -0.100 GREAT PANTHER SILVER LIMITED GPR 82 2.360 2.320 2.350 +0.060 GOLDEN QUEEN MNG J GQM 1 1.710 1.710 1.710 +0.070 GRENVILLE STRATEGIC ROYALTY CORP. GRC 265 0.410 0.400 0.400 -0.020 GRANITE REIT GRT.UN 30 40.000 39.550 39.580 -0.420 GRAN TIERRA ENERGY INC GTE 110 3.800 3.690 3.780 +0.090 KNIGHT THERAPEUTICS INC. GUD 9 8.180 8.140 8.150 -0.020 GUYANA GOLDFIELDS INC GUY 102 8.290 7.910 8.070 +0.150 GREAT-WEST LIFECO INC GWO 90 34.590 34.370 34.440 -0.230 GRANITE OIL CORP. GXO 11 7.650 7.410 7.580 +0.290 HYDRO ONE LIMITED H 97 23.950 23.750 23.850 -0.020 HUDSON S BAY COMPANY HBC 88 14.790 14.420 14.610 -0.010 HUDBAY MINERALS INC. HBM 447 5.570 5.140 5.420 +0.290 HOME CAPITAL GROUP INC. HCG 57 33.590 32.940 33.550 +0.550 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 25 9.820 9.580 9.670 +0.170 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 689 2.920 2.730 2.790 -0.080 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 142 48.080 45.690 47.710 +1.100 HIGH LINER HLF 9 18.300 18.060 18.130 +0.140 HORIZON NORTH LOGISTICS HNL 7 1.760 1.600 1.760 +0.130 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 5 11.700 11.700 11.700 -2.970 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 178 5.140 5.030 5.060 +0.030 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 2 8.050 8.050 8.050 -0.010 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 1 27.040 27.040 27.040 -0.080 H & R REAL EST UN HR.UN 187 22.230 21.840 21.890 -0.330 HUSKY ENERGY INC. HSE 193 15.520 15.190 15.340 +0.080 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 9 30.870 30.240 30.360 -0.630 HORIZONS BPRO S&P500 VIX SHORT FUT INV HVI 159 10.400 9.980 10.080 -0.500 HIGH ARCTIC ENERGY SERVICES HWO 1 4.000 4.000 4.000 +0.190 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 20 9.200 9.050 9.170 0.000 HORIZONS S&P/TSX 60 INDEX ETF HXT 18 27.030 26.920 26.920 -0.030 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 1 25.390 25.390 25.390 -0.010 HYDROGENICS CORP HYG 3 9.410 9.320 9.410 -0.510 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 399 19.930 19.680 19.730 -0.360 ITHACA ENERGY INC IAE 5 0.840 0.840 0.840 +0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 47 42.270 41.610 41.960 +0.420 IBI GROUP INC. IBG 3 4.260 4.170 4.260 -0.030 INTACT FINANCIAL CORPORATION IFC 107 89.680 88.020 88.130 -1.230 INTERFOR CORPORATION IFP 54 12.040 11.680 11.780 -0.260 IGM FINANCIAL INC. IGM 20 36.850 36.700 36.780 +0.060 INDEPENDENCE GOLD CORP. IGO 200 0.155 0.155 0.155 +0.050 IMPERIAL METALS CORP. III 2 5.690 5.650 5.690 -0.250 INTERRENT REIT IIP.UN 2 7.650 7.600 7.650 -0.010 IAMGOLD CORP IMG 803 5.210 4.910 5.180 +0.210 IBERIAN MINERALS Ltd. IML 10 0.050 0.050 0.050 -0.005 IMPERIAL OIL IMO 293 41.670 40.930 41.110 -0.030 INNERGEX RENEWABLE ENERGY INC. INE 66 14.890 14.550 14.820 +0.180 INNVEST REIT 6.0% 30SEP17 INN.DB.E 620 101.410 101.410 101.410 0.000 INNVEST REIT SER F 5.75% 30MAR18 INN.DB.F 1270 101.410 101.410 101.410 0.000 INNVEST REIT 6.25% 31MAR19 INN.DB.G 60 104.650 104.620 104.650 +6.150 INNVEST REIT TRUST UNIT INN.UN 2902 7.090 7.030 7.070 +0.030 INOVALIS REIT INO.UN 3 9.920 9.920 9.920 0.000 INCA ONE GOLD CORP. IO 230 0.045 0.045 0.045 -0.020 INTER PIPELINE LTD. IPL 193 27.020 26.350 26.770 +0.480 THE INTERTAIN GROUP LIMITED IT 63 12.160 11.920 12.010 +0.080 INTERTAPE POLYMER ITP 32 19.690 19.500 19.590 -0.080 IVANHOE MINES LTD. IVN 412 1.110 1.090 1.110 0.000 JUST ENERGY GROUP INC. JE 43 7.990 7.950 7.960 -0.020 KINROSS GOLD CORP K 1711 7.040 6.710 6.870 +0.080 KAMINAK GOLD CORP KAM 41 2.570 2.550 2.550 -0.020 KLONDEX MINES LTD. KDX 60 4.820 4.650 4.660 -0.040 KELT EXPLORATION LTD. KEL 1497 4.920 4.680 4.730 +0.030 KEYERA CORP. KEY 1139 38.510 37.000 38.140 +0.210 KIRKLAND LAKE GOLD INC. KGI 452 11.910 11.430 11.630 +0.100 KILLAM APARTMENT REIT UNITS KMP.UN 6 12.430 12.370 12.420 +0.040 KP TISSUE INC. KPT 30 13.420 13.420 13.420 +0.920 KISKA METALS CORPORATION KSK 100 0.045 0.045 0.045 +0.005 CRIUS ENERGY TRUST KWH.UN 10 9.410 9.030 9.410 +0.280 KINAXIS INC. KXS 9 49.450 49.000 49.400 +0.470 LOBLAW COMPANIES LIMITED L 142 70.260 68.840 69.260 -1.140 LITHIUM AMERICAS CORP. LAC 45 0.710 0.710 0.710 0.000 LAURENTIAN BANK LB 21 49.410 48.900 48.940 -0.470 LABRADOR IRON ORE ROYALTY CORPORATION LIF 81 12.530 12.130 12.330 +0.250 LIQUOR STORES N.A. LTD. LIQ 6 8.700 8.630 8.680 -0.130 CANADA RARE EARTH CORP. LL 260 0.030 0.030 0.030 +0.005 LINAMAR CORP LNR 38 51.040 49.810 50.860 +0.960 LONG RUN EXPLORATION LTD LRE 4 LUCARA DIAMOND CORP LUC 623 3.890 3.700 3.720 -0.070 LUNDIN GOLD INC. LUG 19 5.930 5.800 5.930 +0.270 LUNDIN MINING CORP. LUN 564 4.300 4.130 4.240 +0.020 MAG SILVER CORP. MAG 19 18.580 17.810 18.370 +0.370 MAGELLAN AEROSPACE CORP. MAL 88 17.850 17.800 17.800 -0.100 MANITOBA TELECOM MBT 231 37.140 36.800 36.960 -0.190 MACDONALD DETTWILER MDA 34 85.990 82.190 83.380 -2.900 MAJOR DRILLING GRP MDI 10 7.390 7.150 7.300 -0.030 MEG ENERGY CORP. MEG 816 6.810 6.370 6.670 +0.320 MANULIFE FIN MFC 1281 18.300 18.060 18.210 +0.130 MAPLE LEAF FOODS MFI 110 30.010 29.600 29.650 -0.050 MARIFIL MINES LIMITED MFM 220 0.020 0.020 0.020 +0.005 MAGNA INTERNATIONAL INC. COMMON MG 31 52.150 51.600 51.750 -0.180 GENWORTH MI CANADA INC. MIC 10 32.960 32.500 32.510 -0.500 MANDALAY RESOURCES CORP MND 5 1.070 1.060 1.070 0.000 MITEL NETWORKS CORPORATION MNW 154 8.220 7.860 7.920 -0.210 MEDICURE INC MPH 1 4.990 4.990 4.990 -0.120 MARTINREA INTERNATIONAL INC. MRE 15 8.990 8.880 8.880 -0.040 METRO INC. MRU 163 43.590 42.380 42.580 -0.970 MORNEAU SHEPELL INC. MSI 2 16.980 16.940 16.940 -0.350 MERUS LABS INTERNATIONAL INC. MSL 15 1.840 1.770 1.770 -0.040 MILESTONE APARTMENTS REIT MST.UN 24 18.630 18.460 18.530 -0.230 MULLEN GROUP LTD. MTL 86 15.150 14.280 14.350 -0.360 MCEWEN MINING INC. MUX 55 3.570 3.460 3.520 +0.130 METHANEX CORP MX 58 41.370 39.330 40.830 +2.690 NATIONAL BANK OF CANADA NA 561 42.330 41.880 42.010 0.000 NEWALTA CORPORATION NAL 8 1.730 1.660 1.710 +0.040 NORTHERN BLIZZARD RES. INC. NBZ 77 4.290 4.140 4.280 +0.180 NEW FLYER INDUSTIRES INC. NFI 128 42.250 40.820 41.020 -1.430 NOVAGOLD RES INC. NG 81 8.310 7.920 8.110 +0.090 NEW GOLD INC. NGD 528 6.210 5.920 6.060 +0.010 NOBILIS HEALTH CORP. NHC 238 4.070 3.760 3.820 -0.200 NORANDA INCOME FUND NIF.UN 10 2.810 2.610 2.740 -0.660 NEWMARKET GOLD INC. NMI 58 4.000 3.920 3.920 -0.030 NORTH AMERICAN ENERGY PARTNERS INC. NOA 4 3.380 3.360 3.380 +0.270 NORTHLAND POWER INC. NPI 88 22.600 22.250 22.300 -0.320 NATURALLY SPLENDID ENTERPRISES LTD. NSP 10 0.285 0.280 0.280 -0.015 NEVSUN RES J NSU 55 4.560 4.500 4.560 +0.070 NUVISTA ENERGY LTD. NVA 277 6.810 6.470 6.580 -0.120 NORTHVIEW APARTMENT REIT UNIT NVU.UN 4 21.010 20.910 20.940 +0.060 THE NORTH WEST COMPANY INC. NWC 23 29.710 28.890 28.910 -0.940 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 28 9.690 9.580 9.590 -0.100 NYX GAMING GROUP LIMITED NYX 215 2.600 2.520 2.590 +0.150 OBAN MINING CORPORATION OBM 2074 2.240 2.100 2.240 +0.460 OBAN MINING CORPORATION WTS. OBM.WT 270 0.085 0.085 0.085 +0.050 OROCO RESOURCE CORP OCO 200 0.030 0.030 0.030 0.000 ONEX CORPORATION SV OCX 92 76.300 75.600 76.070 -0.460 OCEANAGOLD CORP. OGC 246 4.500 4.380 4.430 +0.040 ONEREIT TRUST UNITS ONR.UN 6 3.390 3.380 3.380 -0.020 OSISKO GOLD ROYALTIES LTD. OR 51 17.040 16.300 16.690 +0.390 NORBORD INC. OSB 20 26.320 26.060 26.130 -0.160 OPEN TEXT CORP OTC 40 72.610 71.480 71.740 -0.730 PRIMERO MINING CORP. P 157 2.690 2.550 2.630 +0.030 PAN AMERICAN J PAA 49 21.230 20.360 20.940 +0.560 PREMIUM BRANDS HOLDINGS CORP PBH 56 56.460 53.210 54.060 -2.690 PREMIUM BRANDS HOLDINGS CORP 4.65% DEB PBH.DB.E 1650 102.000 102.000 102.000 0.000 PRECISION DRILLING CORPORATION PD 283 5.750 5.540 5.690 +0.060 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 215 33.050 32.230 32.340 -0.050 PREMIER GOLD MINES LTD. PG 496 3.390 3.250 3.340 0.000 PEREGRINE DIAMONDS LTD. PGD 50 0.180 0.180 0.180 +0.045 PENGROWTH ENERGY CORPORATION PGF 659 2.610 2.460 2.560 +0.120 PATIENT HOME MONITORING CORP. PHM 5 0.265 0.265 0.265 -0.005 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 16 19.300 19.200 19.210 -0.140 PARKLAND FUEL CORPORATION PKI 34 23.010 22.820 22.950 -0.120 PARK LAWN CORPORATION PLC 5 12.470 12.470 12.470 +0.070 PROMETIC LIFE SCIENCES INC. PLI 140 3.070 3.010 3.010 -0.050 PLAZACORP RETAIL REIT 2012 7% 31DEC17 PLZ.DB.C 1420 106.000 106.000 106.000 +3.240 PLAZA RETAIL REIT PLZ.UN 3 4.950 4.950 4.950 +0.060 PRISM MEDICAL LTD. PM 8 9.030 9.000 9.030 +0.030 PERPETUAL ENERGY INC. PMT 8 1.370 1.340 1.350 +0.090 POTASH CORPORATION OF SASKATCHEWAN INC POT 986 21.710 20.720 21.380 +0.630 PARAMOUNT RESOURCES LTD. POU 426 9.050 8.390 8.790 +0.160 POWER CORPORATION OF CANADA SV POW 162 28.980 28.650 28.950 +0.110 PEMBINA PIPELINE CORPORATION PPL 949 37.700 36.750 37.030 -0.720 PAINTED PONY PETROLEUM LTD. PPY 489 6.740 6.460 6.510 +0.040 PERFORMANCE SPORTS GROUP LTD PSG 50 4.420 4.230 4.270 -0.130 PASON SYSTEMS INC. PSI 21 17.010 16.410 16.410 -0.420 PRAIRIESKY ROYALTY LTD. PSK 264 25.850 25.010 25.520 +0.620 PLATINUM GROUP METALS LTD. PTM 12 3.890 3.790 3.850 +0.090 PURE TECHNOLOGIES LTD. PUR 1 5.690 5.690 5.690 +0.090 PRETIUM RESOURCES INC. PVG 38731 11.180 10.670 10.930 -0.050 POWER FINANCIAL CORP. PWF 343 31.230 31.010 31.070 -0.010 PENN WEST PETROLEUM LTD. PWT 3746 0.950 0.820 0.930 +0.110 PAREX RESOURCES INC. PXT 113 13.940 13.560 13.690 -0.160 BLACKPEARL RESOURCES INC. PXX 10 0.970 0.960 0.970 -0.010 QUEBECOR INC. CL.B SV QBR.B 138 36.890 36.520 36.650 -0.200 RESTAURANT BRANDS INTL INC. QSR 19 52.340 51.790 51.790 -0.060 RITCHIE BROS AUCTIONEERS INC. RBA 20 41.440 41.080 41.440 +0.210 RICHELIEU HARDWARE RCH 3 23.860 23.400 23.860 +0.130 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 118 49.730 49.320 49.450 -0.100 RED EAGLE MINING CORP. RD 100 0.760 0.760 0.760 +0.490 CDN REAL ESTATE UN REF.UN 83 46.900 46.650 46.690 -0.240 RIOCAN REAL EST UN REI.UN 162 28.700 28.490 28.590 -0.120 ROYAL GOLD J RGL 19 74.710 73.110 73.410 -2.290 RICHMONT MINES RIC 110 11.190 10.900 11.000 -0.250 REDKNEE SOLUTIONS INC. RKN 15 1.880 1.850 1.850 -0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 6 6.960 6.960 6.960 -0.160 RMP ENERGY INC. RMP 664 1.430 1.330 1.400 +0.100 TRANSALTA RENEWABLES INC. RNW 8 12.960 12.840 12.840 -0.090 RONA INC. PR. SERIES 6 CL A RON.PR.A 37 20.560 20.560 20.560 0.000 RAGING RIVER EXPLORATION INC. RRX 223 10.800 10.600 10.740 +0.120 ROGERS SUGAR INC. RSI 54 5.710 5.630 5.640 -0.070 PURE MULTI-FAMILY REIT LP RUF.UN 2 7.380 7.360 7.360 +0.030 RUSSEL METALS RUS 69 23.790 23.320 23.730 +0.370 ROYAL BANK OF CANADA RY 855 77.260 76.560 76.820 -0.240 SHERRITT INTL RV S 50 0.800 0.800 0.800 +0.060 SAPUTO INC. SAP 40 41.560 40.430 40.650 -1.370 SABINA GOLD & SILVER CORP. SBB 26 1.690 1.610 1.690 +0.060 SHAWCOR LTD SCL 13 30.300 29.700 30.020 +0.280 SEABRIDGE GOLD INC. SEA 56 18.520 17.830 18.080 -0.040 SECURE ENERGY SERVICES INC. SES 278 9.430 8.990 9.260 +0.280 SHORE GOLD INC. SGF 5 0.185 0.185 0.185 0.000 SURGE ENERGY INC. SGY 4121 2.580 2.430 2.510 +0.070 SHOPIFY INC. SH 3 34.570 34.460 34.460 +0.750 SPHERE FTSE CANADA SUSTAINABLE INDETF SHC 74 10.360 10.360 10.360 +0.100 SIENNA SENIOR LIVING INC. SIA 8 16.960 16.910 16.950 -0.080 SPROTT INC SII 53 2.750 2.650 2.650 -0.080 STELLA JONES INC SJ 18 47.640 47.050 47.050 -0.970 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 187 24.630 24.430 24.520 -0.130 SUN LIFE FINANCIAL INC. SLF 135 43.870 43.430 43.620 +0.040 SILVER WHEATON CORP. SLW 482 26.260 25.060 26.050 +0.980 SEMAFO J SMF 365 6.000 5.670 5.990 +0.260 SNC-LAVALIN SV SNC 101 51.790 51.350 51.790 +0.350 SUNOPTA INC. SOY 1 5.390 5.390 5.390 -0.380 SUPERIOR PLUS CORP. SPB 41 11.050 10.930 10.930 -0.080 SPARTAN ENERGY CORP. SPE 71 3.230 3.100 3.130 -0.010 SLATE RETAIL REIT UNITS CAD SRT.UN 48 13.700 13.600 13.600 +0.130 SMART REIT SRU.UN 101 34.900 34.570 34.750 -0.110 SIR ROYALTY INCOME FUND SRV.UN 1 13.260 13.260 13.260 -0.060 STORM RESOURCES LTD. SRX 15 3.850 3.690 3.740 -0.140 SANDSTORM GOLD LTD. SSL 97 5.730 5.540 5.650 +0.110 SILVER STANDARD RES INC. SSO 300 12.940 12.130 12.890 +0.670 STUDENT TRANSPORTATION INC. COMMON STB 7 6.230 6.180 6.180 -0.060 STANTEC INC STN 93 33.090 32.290 32.470 -0.320 SUNCOR ENERGY INC. SU 1126 35.420 34.710 35.060 +0.070 SANDVINE CORPORATION SVC 54 2.730 2.690 2.710 +0.030 SILVERCORP METALS INC. SVM 275 2.920 2.720 2.900 +0.170 SAVANNA ENERGY SERVICES CORP SVY 24 1.570 1.490 1.510 -0.080 SIERRA WIRELESS SW 11 24.980 24.420 24.700 -0.110 TELUS CORPORATION T 456 40.890 40.450 40.500 -0.260 TRANSALTA CORPORATION TA 457 6.720 6.310 6.410 -0.210 TWIN BUTTE ENERGY LTD. TBE 198 0.080 0.080 0.080 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 1863 13.620 12.850 13.130 +0.180 TRANSCONTINENTAL INC. CL A SV TCL.A 42 18.650 18.540 18.610 -0.050 TRICON CAPITAL GROUP INC. TCN 32 8.930 8.820 8.840 -0.100 TRICAN WELL TCW 258 1.690 1.660 1.660 +0.010 TORONTO-DOMINION BANK TD 659 56.180 55.910 56.110 -0.110 TD BANK FLOATING RATE PR SER Z TD.PR.Z 2 21.250 21.250 21.250 -1.250 TRINIDAD DRILLING LTD. TDG 66 2.410 2.360 2.380 +0.030 TOSCANA ENERGY INCOME CORP 6.75% 30JUN18 TEI.DB 10 73.220 73.220 73.220 -1.390 TRILOGY ENERGY CORP. TET 77 5.070 4.810 4.890 +0.070 TRANSFORCE INC. TFI 41 24.090 23.810 23.810 -0.120 TRANSGLOBE J TGL 24 2.500 2.500 2.500 0.000 TERANGA GOLD CORPORATION TGZ 286 1.180 1.110 1.130 0.000 THERATECHNOLOGIES TH 25 2.220 2.170 2.180 +0.090 TAHOE RESOURCES INC. THO 242 17.380 16.750 17.180 +0.190 TOROMONT IND TIH 59 37.040 36.520 36.600 -0.410 POWERSHARES S&P/TSX LOW VOL INDEX ETF TLV 2 26.150 26.150 26.150 TORC OIL & GAS LTD. TOG 356 8.650 8.280 8.360 +0.130 TSO3 INC TOS 2 2.140 2.140 2.140 +0.030 TOTAL ENERGY SERVICES INC. TOT 1 12.590 12.590 12.590 -0.080 TOURMALINE OIL CORP. TOU 150 32.090 31.490 31.590 +0.080 TEN PEAKS COFFEE COMPANY INC. TPK 1 8.350 8.350 8.350 +0.320 TRILLIUM THERAPEUTICS INC. TR 1 14.430 14.430 14.430 +1.450 THOMSON REUTERS CORP. TRI 135 53.080 52.070 52.430 -1.050 TRANSCANADA CORPORATION TRP 648 53.380 52.520 52.710 +0.090 TRANSCANADA CORP SUBSCRIPTION RECEIPTS TRP.R 1 52.360 52.360 52.360 +1.530 TURQUOISE HILL RESOURCES LTD. TRQ 155 3.750 3.580 3.720 +0.080 TORSTAR CORP. CL. B NV TS.B 9 1.800 1.780 1.800 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 205 4.100 3.940 3.950 -0.030 TOREX GOLD RESOURCES INC. TXG 263 2.140 2.080 2.120 +0.020 URANIUM PARTICIPATION CORP. U 196 4.400 4.350 4.360 -0.010 UCORE RARE METALS INC. UCU 10 0.350 0.345 0.350 +0.005 DOMTAR CORPORATION UFS 3 48.620 48.170 48.170 -0.700 UNI SELECT INC UNS 40 32.980 32.750 32.940 -0.190 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 370 26.070 26.070 26.070 +0.130 VECIMA NETWORKS INC. VCM 1 11.700 11.700 11.700 +0.050 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 3 25.740 25.740 25.740 +0.190 VERMILION ENERGY INC. VET 111 44.500 43.290 43.780 +0.740 GREENCASTLE RESOURCES LTD VGN 50 0.090 0.090 0.090 +0.030 SEVEN GENERATIONS ENERGY LTD. VII 181 25.500 25.040 25.260 +0.190 VICTORIA GOLD CORP VIT 190 0.520 0.475 0.520 +0.075 5N PLUS INC. VNP 1 2.040 2.040 2.040 -0.020 VALENER INC. VNR 14 22.760 22.400 22.450 -0.400 VALEANT PHARMACEUTICALS INTL INC. VRX 84 37.750 35.720 37.510 +2.790 VERESEN INC. VSN 295 9.800 9.540 9.760 +0.140 WHISTLER BLACKCOMB HOLDINGS INC. WB 11 25.560 25.140 25.200 -0.630 WHITECAP RESOURCES INC. WCP 623 10.340 10.060 10.200 +0.050 WESDOME GOLD MINES LTD. WDO 43 1.700 1.600 1.700 +0.100 WESTERN FOREST PRODUCTS INC. WEF 156 2.230 2.180 2.210 -0.040 WEST FRASER TIMBER WFT 312 42.820 40.850 41.330 -1.320 WI-LAN INC WIN 72 3.380 3.260 3.320 +0.080 WPT INDUSTRIAL REIT USD WIR.U 6 10.720 10.520 10.660 +0.260 WESTJET AIRLINES LTD. WJA 206 21.960 21.670 21.900 +0.170 WAJAX CORP WJX 6 15.320 15.300 15.310 -0.140 WESTKAM GOLD CORP. WKG 100 0.050 0.050 0.050 +0.015 GEORGE WESTON LIMITED WN 28 111.550 110.250 110.790 -1.140 WINPAK LTD WPK 5 47.550 47.370 47.450 -0.410 WESTERN ENERGY SVCS CORP WRG 10 2.690 2.620 2.670 +0.020 WSP GLOBAL INC. WSP 32 40.700 40.120 40.590 +0.590 WESTSHORE TERMINALS INVESTMENT CORP. WTE 29 18.680 18.110 18.110 -0.310 TMX GROUP LIMITED X 3 51.400 51.000 51.400 -0.420 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 302 11.920 11.770 11.820 +0.120 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 10 30.660 30.510 30.580 -0.120 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 696 14.630 14.130 14.470 +0.150 iSHARES S&P/TSX 60 INDEX ETF XIU 388 20.570 20.400 20.450 +0.030 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 183 16.470 16.420 16.460 +0.120 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 1 28.480 28.480 28.480 -0.020 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 11 23.660 23.490 23.490 -0.300 SIRIUS XM CANADA HOLDINGS INC. SV XSR 7 4.570 4.550 4.570 0.000 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 1 51.070 51.070 51.070 -0.120 EXCO TECH XTC 5 12.650 12.570 12.640 -0.010 YELLOW PAGES LIMITED Y 1 18.520 18.520 18.520 -0.260 YAMANA GOLD INC YRI 2140 6.690 6.220 6.540 +0.260 ZARGON OIL & GAS LTD. ZAR 5 0.550 0.550 0.550 +0.050 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 202 22.650 22.640 22.650 -0.160 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 11 11.170 11.170 11.170 +0.060 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 4 11.770 11.490 11.760 +0.200 BMO MID-TERM US IG CORP BOND IND ETF CAD ZIC 2 18.670 18.600 18.600 -0.140 BMO JUNIOR GOLD INDEX ETF ZJG 26 9.420 9.090 9.380 +0.320 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 4 28.910 28.910 28.910 -0.200 BMO S&P/TSX EQ WT GL BASE MET HD CAD ETF ZMT 1 6.820 6.820 6.820 -0.160 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 19 9.720 9.660 9.660 -0.070 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 29 23.000 22.850 22.990 +0.170 Trades: 44,320 Total Volume: 54,378,191 Total Value: $313,357,797 Advanced: 236 Declined: 228 Unchanged: 3,573 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.