Pure Trading Daily Market Summary May 18 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 65 5.050 5.000 5.020 -0.060 ADVANTAGE OIL & GAS LTD. AAV 112 7.580 7.320 7.330 -0.250 ABSOLUTE SOFTWARE CORP. ABT 3 6.440 6.430 6.440 +0.020 BARRICK GOLD CORPORATION ABX 1937 25.000 22.900 22.950 -2.050 AIR CANADA AC 407 9.580 9.330 9.330 -0.110 ATCO LTD. CL.I NV ACO.X 19 42.160 41.900 42.000 -0.420 AUTOCANADA INC. ACQ 17 20.200 19.920 19.960 -0.300 AGELLAN COMMERCIAL REIT ACR.UN 2 9.800 9.760 9.760 +0.120 ALARIS ROYALTY CORP AD 130 29.130 28.800 28.840 -0.410 AGNICO EAGLE MINES LIMITED AEM 326 61.870 58.390 58.450 -3.910 AG GROWTH INTERNATIONAL INC. AFN 17 39.510 38.450 39.050 +0.630 AGF MANAGEMENT LTD. CL.B NV AGF.B 16 5.020 4.980 4.990 -0.070 ALAMOS GOLD INC. A AGI 408 9.720 8.790 8.800 -0.750 AGT FOOD AND INGREDIENTS INC. AGT 73 36.570 35.800 36.480 +1.240 AGRIUM INC AGU 118 116.910 114.180 114.960 -1.070 ALTUS GROUP LIMITED AIF 45 22.290 22.080 22.100 +0.080 AIMIA INC. AIM 98 7.870 7.450 7.490 -0.430 ASANKO GOLD INC. AKG 281 4.650 4.210 4.220 -0.280 ALTAGAS LTD. ALA 40 30.330 29.590 29.760 -0.450 ALGOMA CENTRAL ALC 1 11.650 11.650 11.650 -1.060 ALTIUS MINERALS CORP. ALS 4 10.590 10.540 10.590 -0.010 ALMADEN MINERALS LTD. AMM 1 1.530 1.530 1.530 0.000 AFRICA OIL CORP AOI 1 2.030 2.030 2.030 -0.060 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 45 37.160 36.880 37.130 -0.060 ALGONQUIN POWER & UTILITIES CORP. AQN 505523 11.200 10.830 11.200 -0.190 ALGONQUIN POWER & UTIL CORP IR 31MAR26 AQN.IR 4140 38.000 37.250 37.800 +2.300 ARGONAUT GOLD INC. AR 271 3.270 3.080 3.140 -0.160 AECON GROUP INC ARE 63 17.330 16.890 17.320 +0.240 ARC RESOURCES LTD. ARX 223 20.940 20.470 20.530 -0.440 ALACER GOLD CORP. ASR 200 3.260 3.100 3.120 -0.020 ATS AUTOMATION ATA 31 11.200 10.910 11.010 -0.200 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 105 54.830 54.100 54.650 -0.060 ATHABASCA OIL CORPORATION ATH 858 1.420 1.300 1.320 -0.090 ATLANTIC POWER CORP. ATP 1 3.070 3.070 3.070 +0.090 AVIGILON CORPORATION AVO 14 14.440 14.090 14.250 +0.250 ARTIS REIT AX.UN 56 13.460 13.310 13.370 -0.170 AMAYA INC. AYA 12 18.390 18.030 18.170 +0.030 BADGER DAYLIGHTING LTD. BAD 23 22.660 22.130 22.580 +0.710 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 528 44.390 43.480 44.270 +0.330 BLACKBERRY LIMITED BB 397 8.700 8.570 8.650 +0.030 BOMBARDIER INC. CL. A MV BBD.A 40 2.270 2.250 2.250 -0.020 BOMBARDIER INC. CL. B SV BBD.B 6780 1.990 1.940 1.990 +0.030 COTT CORP BCB 28 19.040 18.390 18.900 +0.500 BCE INC. BCE 547 60.360 59.870 60.050 -0.130 BCE SER AH 1ST PREF. BCE.PR.H 20 13.980 13.980 13.980 -3.470 BLACK DIAMOND GROUP LIMITED BDI 33 5.590 5.250 5.350 -0.170 BIRD CONSTRUCTION INC. BDT 9 13.870 13.590 13.680 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 56 52.060 51.510 51.990 -0.010 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 28 38.800 38.280 38.450 -0.280 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 71 42.960 42.410 42.770 -0.030 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 46 56.760 56.370 56.400 -0.270 BIRCHCLIFF ENERGY LTD. BIR 94 5.900 5.620 5.630 -0.330 BORALEX INC. BLX 15 17.570 17.090 17.130 -0.480 BANK OF MONTREAL BMO 574 82.570 81.700 82.570 +0.510 BANK OF MONTREAL B PR SERIES 35 BMO.PR.Z 9 24.420 24.420 24.420 +0.890 BONTERRA ENERGY CORP. BNE 50 28.580 26.640 26.670 -1.990 BANKERS PETROLEUM LTD. BNK 345 2.000 1.990 2.000 +0.020 BONAVISTA ENERGY CORPORATION BNP 326 3.500 3.280 3.320 -0.080 BANK OF NOVA SCOTIA BNS 1401 63.360 62.610 63.220 +0.420 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 7 23.100 23.100 23.100 -1.250 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 18.550 18.550 18.550 -0.050 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 14 31.320 30.970 31.160 +0.190 BRAZIL RESOURCES INC. BRI 81 1.540 1.430 1.430 -0.090 BTB REIT BTB.UN 1 4.660 4.660 4.660 +0.010 BAYTEX ENERGY CORP. BTE 596 6.390 5.890 6.060 -0.300 B2GOLD CORP. BTO 1738 2.870 2.620 2.630 -0.250 BELLATRIX EXPLORATION LTD BXE 67 1.370 1.300 1.310 -0.020 BOYD GROUP INCOME FUND BYD.UN 12 73.470 71.950 72.640 -1.310 CAE INC CAE 312 15.760 15.640 15.750 +0.060 CANAM GROUP INC. CAM 13 12.610 12.500 12.550 -0.100 CDN APARTMENT UN CAR.UN 82 31.090 30.750 30.930 -0.020 CASCADES INC CAS 23 9.140 8.990 9.040 +0.050 CALLIDUS CAPITAL CORPORATION CBL 33 14.020 13.950 14.010 +0.510 COGECO COMMUNICATIONS INC. CCA 10 65.860 65.410 65.460 -1.070 CCL INDUSTRIES INC. CL. B NV CCL.B 16 223.910 222.510 222.560 -3.070 CAMECO CORP CCO 166 15.120 14.820 14.910 -0.250 CARDERO RESOURCE CORP. CDU 5 0.135 0.135 0.135 +0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 70 3.230 3.120 3.120 -0.080 CANACCORD GENUITY GROUP INC. CF 16 4.210 4.120 4.140 +0.060 CANFOR CORP CFP 4170 14.300 14.100 14.100 -0.210 CALFRAC WELL SERVICES LTD. CFW 18 1.890 1.810 1.810 -0.100 CENTERRA GOLD INC. CG 215 7.880 7.580 7.590 -0.270 CANOPY GROWTH CORPORATION CGC 4 2.630 2.600 2.600 -0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 47 2.510 2.400 2.400 -0.140 CINEPLEX INC. CGX 19 51.230 50.730 51.100 +0.310 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 20 101.510 100.960 100.960 -0.850 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 9 17.740 17.600 17.620 -0.270 CHOICE PROPERTIES REIT CHP.UN 2 13.340 13.300 13.300 -0.290 CHORUS AVIATION INC. CL B CHR.B 12 6.340 6.250 6.260 -0.060 COLLIERS INTL GRP INC. EX DIST FSV CIG 3 50.490 49.630 49.800 -0.230 CI FINANCIAL CORP. CIX 170 27.810 27.370 27.420 -0.090 CARDINAL ENERGY LTD. CJ 67 9.450 8.920 8.950 -0.530 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 68 12.420 11.920 11.920 -0.420 CLEARWATER SEAFOODS INCORPORATED CLR 1 13.920 13.920 13.920 -0.030 CELESTICA INC SV CLS 34 13.270 13.020 13.160 +0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 649 101.570 100.470 101.510 +0.910 COMPUTER MODELLING GROUP LTD CMG 23 9.460 9.330 9.430 -0.050 CANACOL ENERGY LTD CNE 192 3.860 3.780 3.790 -0.070 CONTINENTAL GOLD INC. CNL 60 2.520 2.410 2.420 -0.110 CDN NATURAL RES CNQ 618 38.320 37.720 37.990 -0.310 CANADIAN NATIONAL RAILWAY CO. CNR 759 77.250 75.540 76.910 +0.930 CONTAGIOUS GAMING INC. CNS 50 0.110 0.110 0.110 -0.390 CARDIOME PHARMA CORP COM 1 6.270 6.270 6.270 -0.220 CANADIAN PACIFIC RAILWAY LIMITED CP 15 174.650 171.280 171.280 -0.620 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 4 12.360 12.340 12.340 0.000 CRESCENT POINT ENERGY CORP. CPG 1162 22.510 21.620 21.830 -0.570 CAPITAL POWER CORPORATION CPX 22 18.360 18.200 18.230 0.000 CREW ENERGY INC CR 1477 5.390 5.130 5.220 -0.180 CRH MEDICAL CORPORATION CRH 5 3.750 3.720 3.750 +0.020 CLAUDE RES CRJ 39 2.350 2.230 2.230 -0.140 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 42 14.730 14.610 14.630 -0.120 CT REIT CRT.UN 2 14.930 14.910 14.910 -0.450 CAPSTONE MINING CORP. CS 90 0.640 0.640 0.640 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 249 14.830 14.650 14.680 -0.190 CONSTELLATION SOFTWARE INC. CSU 41 509.270 504.020 506.270 +2.850 CANADIAN TIRE CORPORATION CL. A NV CTC.A 82 140.480 138.690 140.350 +2.420 CYNAPSUS THERAPEUTICS INC. CTH 6 15.360 15.130 15.360 +0.300 CANADIAN UTILITIES LTD. CL.A NV CU 71 36.800 36.250 36.290 -0.480 CDN UTILITIES LTD. PR SERIES EE CU.PR.H 10 24.140 24.140 24.140 +1.460 COMINAR R E UN CUF.UN 122 17.340 17.200 17.250 +0.010 COPPER MINING CORPORATION CUM 20 0.475 0.475 0.475 -0.025 CANEXUS CORPORATION CUS 3 1.530 1.520 1.530 -0.010 CENOVUS ENERGY INC. CVE 383 19.800 19.210 19.350 -0.330 CDN WESTERN BANK CWB 54 25.520 25.210 25.480 +0.160 CWC ENERGY SERVICES CORP. RTS. W.I. CWC.RT 30 0.005 0.005 0.005 CANWEL BUILDING MATERIALS GROUP LTD. CWX 2 5.500 5.430 5.430 -0.130 CONCORDIA HEALTHCARE CORP. CXR 18 39.370 38.590 38.650 +0.240 CONVALO HEALTH INTL CORP. CXV 100 0.295 0.295 0.295 +0.010 CDN ZINC CORP J CZN 10 0.225 0.215 0.215 -0.015 DREAM OFFICE REIT D.UN 97 19.240 18.970 19.060 -0.170 DIRECTCASH PAYMENTS INC. DCI 19 12.230 12.020 12.100 -0.190 DOMINION DIAMOND CORPORATION DDC 128 13.940 13.290 13.350 -0.700 DELPHI ENERGY CORP. DEE 28 1.160 1.130 1.140 -0.040 DIVIDEND 15 SPLIT CORP DFN 1 10.880 10.880 10.880 +0.120 DETOUR GOLD CORP. DGC 275 29.450 27.500 27.550 -1.620 DH CORPORATION DH 47 34.840 34.350 34.500 -0.280 DHX MEDIA LTD. COMMON VOTING DHX.B 55 7.040 6.900 7.000 -0.190 DOREL INDUSTRIES INC. CL.B SV DII.B 12 33.620 32.610 33.620 +0.410 DREAM INDUSTRIAL REIT DIR.UN 35 8.220 8.050 8.050 -0.030 DIVERSIFIED ROYALTY CORP. DIV 3 2.250 2.210 2.210 -0.130 DENISON MINES CORP DML 265 0.660 0.640 0.640 -0.020 DALRADIAN RESOURCES INC. DNA 90 1.120 1.100 1.100 -0.070 DOLLARAMA INC. DOL 174 89.390 88.260 88.260 -0.420 BRP INC. DOO 7 19.040 18.930 18.980 -0.080 DUNDEE PRECIOUS METALS INC. DPM 63 3.110 2.940 2.950 -0.140 MEDICAL FACILITIES CORP. DR 1 17.350 17.350 17.350 +0.370 DREAM GLOBAL REIT DRG.UN 46 9.080 8.970 8.970 -0.180 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 9 4.780 4.710 4.710 -0.100 DESCARTES SYS DSG 24 24.720 24.460 24.530 -0.080 DISCOVERY VENTURES INC. DVN 50 0.125 0.125 0.125 0.000 DATAWIND INC. DW 2 1.670 1.670 1.670 +0.060 DRAGONWAVE INC. DWI 6 7.040 7.040 7.040 -0.100 ENCANA CORP. ECA 3477 9.930 9.430 9.760 +0.220 ENERCARE INC. ECI 68 16.190 15.880 16.170 +0.170 ENDEAVOUR SILVER CORP. EDR 92 4.860 4.500 4.500 -0.410 ENDEAVOUR MINING CORPORATION EDV 73 19.290 18.170 18.320 -1.210 ELEMENT FINANCIAL CORPORATION EFN 758 14.800 14.640 14.790 +0.030 ELEMENT FIN CORP. 5 YR PR SERIES C EFN.PR.C 47 24.100 24.100 24.100 +2.690 ENERGY FUELS INC. EFR 1 3.020 3.020 3.020 -0.040 ENERFLEX LTD. EFX 43 10.310 10.170 10.290 +0.100 EGUANA TECHNOLOGIES INC EGT 50 0.145 0.145 0.145 +0.025 EXCHANGE INCOME CORPORATION EIF 11 31.900 31.460 31.860 +0.260 CANOE EIT INCOME FUND TRUST EIT.UN 36 10.370 10.360 10.370 -0.050 ELDORADO GOLD ELD 1062 6.570 5.900 5.930 -0.620 EMERA INCORPORATED EMA 320 46.420 45.580 45.730 -0.740 EMPIRE COMPANY LTD. CL.A NV EMP.A 72 21.500 21.310 21.410 -0.160 ENBRIDGE INC ENB 839 53.160 51.990 52.380 -0.380 ENBRIDGE PR ENB.PR.A 5 24.320 24.320 24.320 +0.570 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 193 30.520 29.710 29.830 -0.200 ENDO INTERNATIONAL PLC. ENL 2 19.950 19.850 19.950 +1.000 EAGLE PLAINS RESOURCES LTD EPL 100 0.090 0.090 0.090 0.000 EQUITABLE GROUP INC. EQB 3 56.900 56.030 56.030 -0.160 EASTMAIN RES J ER 20 0.630 0.630 0.630 +0.130 ENERPLUS CORPORATION ERF 881 6.820 6.370 6.430 -0.400 ECLIPSE RESIDENTIAL MTGE INV CORP ERM 2 9.430 9.230 9.230 0.000 ENSIGN ENERGY SERVICES INC. ESI 59 7.260 6.980 7.050 -0.200 ENGHOUSE SYSTEMS LTD. ESL 6 54.810 54.010 54.810 +0.740 EUROPEAN URANIUM RESOURCES LTD. EUU 1000 0.020 0.020 0.020 +0.010 EXTENDICARE INC. EXE 16 8.680 8.550 8.550 -0.080 EXFO INC. EXF 1 5.040 5.040 5.040 0.000 FCF CAPITAL INC. FCF 10 0.315 0.315 0.315 +0.160 FIRST CAPITAL REALTY INC. FCR 28 20.830 20.670 20.770 +0.070 FISSION URANIUM CORP. FCU 100 0.660 0.650 0.650 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 30 660.990 650.460 659.790 -0.710 NORTH AM FINANCIAL 15 SPLIT CORP. FFN 15 5.750 5.750 5.750 -0.110 FRONTLINE GOLD CORPORATION FGC 100 0.025 0.025 0.025 0.000 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 12 11.200 11.120 11.200 +0.470 FIRST QUANTUM J FM 720 9.070 8.510 8.810 -0.390 FRANCO-NEVADA CORPORATION FNV 453 88.960 83.270 83.520 -6.450 FALCO RESOURCES LTD. FPC 180 0.700 0.700 0.700 +0.110 FIRST MAJESTIC SILVER CORP FR 517 15.630 14.480 14.570 -1.010 CANYON SERVICES GROUP INC. FRC 28 4.810 4.790 4.790 -0.070 FREEHOLD ROYALTIES LTD. FRU 24 11.500 11.240 11.240 -0.260 FIRSTSERVICE CORPORATION SV FSV 4 58.160 57.530 58.160 +0.630 FINANCIAL 15 SPLIT CORP FTN 2 8.480 8.480 8.480 -0.020 FORTIS INC FTS 697 40.240 39.880 39.970 -0.080 FORTIS INC. 1ST PR SER K FTS.PR.K 44 16.700 16.700 16.700 -1.440 FINNING INTL FTT 66 21.580 21.380 21.450 -0.020 FISSION 3.0 CORP. FUU 650 0.080 0.080 0.080 -0.005 FORTUNA SILVER MINES INC FVI 69 8.540 7.750 7.750 -0.800 GOLDCORP INC G 1493 23.880 22.060 22.170 -1.660 GREAT CANADIAN GAMING CORP GC 21 17.930 17.460 17.490 -0.580 GIBSON ENERGY INC. GEI 87 16.190 15.940 16.010 -0.090 GOGOLD RESOURCES INC. GGD 68 1.240 1.230 1.240 +0.010 CGI GROUP INC. CL.A SV GIB.A 128 59.100 58.330 58.990 +0.500 GILDAN ACTIVEWEAR INC. GIL 226 37.960 37.300 37.930 +0.460 GREAT PANTHER SILVER LIMITED GPR 72 2.320 2.100 2.100 -0.250 GRENVILLE STRATEGIC ROYALTY CORP. GRC 35 0.400 0.400 0.400 0.000 GOLDEN ARROW RES CORP GRG 15 0.860 0.860 0.860 +0.180 GRANITE REIT GRT.UN 27 39.680 38.540 38.740 -0.840 GATEKEEPER SYSTEMS INC. GSI 50 0.110 0.110 0.110 -0.015 GRAN TIERRA ENERGY INC GTE 110 3.730 3.550 3.590 -0.190 KNIGHT THERAPEUTICS INC. GUD 5 8.200 8.150 8.150 0.000 GUYANA GOLDFIELDS INC GUY 119 8.450 7.860 7.870 -0.200 GOWEST GOLD LTD. GWA 100 0.085 0.085 0.085 0.000 GREAT-WEST LIFECO INC GWO 127 34.800 34.370 34.620 +0.180 GRANITE OIL CORP. GXO 2 7.620 7.620 7.620 +0.040 HYDRO ONE LIMITED H 468 23.990 23.710 23.820 -0.030 HUDSON S BAY COMPANY HBC 78 14.920 14.620 14.810 +0.200 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 2 15.770 15.590 15.770 -0.710 HUDBAY MINERALS INC. HBM 534 5.470 5.050 5.100 -0.320 HOME CAPITAL GROUP INC. HCG 72 33.690 33.260 33.630 +0.080 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 28 9.680 9.310 9.370 -0.300 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 890 3.180 2.830 3.180 +0.390 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 121 47.360 41.250 41.250 -6.460 HIGH LINER HLF 3 18.280 18.240 18.240 +0.110 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 24 24.100 24.100 24.100 +0.790 HORIZON NORTH LOGISTICS HNL 37 1.700 1.640 1.670 -0.090 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.320 10.320 10.320 -0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 274 5.200 5.020 5.020 -0.040 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 3 8.040 8.040 8.040 -0.010 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 6 26.550 26.430 26.550 -0.490 H & R REAL EST UN HR.UN 179 21.930 21.540 21.630 -0.260 HUSKY ENERGY INC. HSE 197 15.330 14.720 14.760 -0.580 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 33 30.730 30.180 30.270 -0.090 HORIZONS BPRO S&P500 VIX SHORT FUT INV HVI 103 10.310 10.080 10.310 +0.230 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 26 9.260 9.140 9.240 +0.070 HORIZONS S&P/TSX 60 INDEX ETF HXT 3 26.860 26.860 26.860 -0.060 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 10 25.630 25.150 25.150 -0.240 HYDROGENICS CORP HYG 3 9.510 9.390 9.390 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 72 41.910 41.360 41.720 -0.240 INTEGRA GOLD CORP. ICG 40 0.740 0.740 0.740 +0.030 INTACT FINANCIAL CORPORATION IFC 72 89.580 87.810 89.560 +1.430 INTERFOR CORPORATION IFP 28 11.850 11.530 11.620 -0.160 IGM FINANCIAL INC. IGM 32 36.790 36.550 36.670 -0.110 INTERRENT REIT IIP.UN 7 7.750 7.640 7.750 +0.100 IAMGOLD CORP IMG 935 5.140 4.680 4.720 -0.460 IMPERIAL OIL IMO 292 41.280 40.770 41.200 +0.090 INNERGEX RENEWABLE ENERGY INC. INE 36 14.670 14.390 14.450 -0.370 INNVEST REIT 6.0% 30SEP17 INN.DB.E 1670 101.410 101.410 101.410 0.000 INNVEST REIT SER F 5.75% 30MAR18 INN.DB.F 90 101.410 101.410 101.410 0.000 INNVEST REIT 6.25% 31MAR19 INN.DB.G 10 104.630 104.630 104.630 -0.020 INNVEST REIT TRUST UNIT INN.UN 60 7.050 7.020 7.020 -0.050 INOVALIS REIT INO.UN 30 9.920 9.920 9.920 0.000 INTER PIPELINE LTD. IPL 151 26.820 26.030 26.290 -0.480 IMVESCOR RESTAURANT GROUP INC. IRG 1 2.470 2.470 2.470 -0.030 THE INTERTAIN GROUP LIMITED IT 76 12.430 11.970 12.250 +0.240 INTERTAPE POLYMER ITP 15 19.590 19.410 19.450 -0.140 IVANHOE MINES LTD. IVN 488 1.110 1.040 1.050 -0.060 JAGUAR MINING INC. JAG 5 0.355 0.355 0.355 -0.030 JUST ENERGY GROUP INC. JE 15 7.890 7.750 7.750 -0.210 KINROSS GOLD CORP K 1447 6.940 6.360 6.420 -0.450 KAMINAK GOLD CORP KAM 71 2.560 2.380 2.390 -0.160 KLONDEX MINES LTD. KDX 39 4.680 4.430 4.440 -0.220 KELT EXPLORATION LTD. KEL 563 4.750 4.390 4.450 -0.280 KEYERA CORP. KEY 354 38.550 37.780 38.550 +0.410 KLONDIKE GOLD CORP. KG 9070 0.300 0.300 0.300 +0.175 KIRKLAND LAKE GOLD INC. KGI 489 11.500 10.610 10.620 -1.010 KIVALLIQ ENERGY CORP KIV 100 0.080 0.080 0.080 0.000 KILLAM APARTMENT REIT UNITS KMP.UN 16 12.460 12.320 12.380 -0.040 CRIUS ENERGY TRUST KWH.UN 330 9.000 8.620 8.790 -0.620 KINAXIS INC. KXS 8 48.630 47.910 47.910 -1.490 LOBLAW COMPANIES LIMITED L 124 69.280 68.690 69.200 -0.060 LAURENTIAN BANK LB 23 49.560 49.060 49.560 +0.620 LABRADOR IRON ORE ROYALTY CORPORATION LIF 22 12.260 11.860 11.950 -0.380 LIQUOR STORES N.A. LTD. LIQ 12 8.660 8.500 8.500 -0.180 LEONS FURNITURE LNF 1 15.580 15.580 15.580 +0.140 LINAMAR CORP LNR 35 51.450 50.450 50.880 +0.020 LUCARA DIAMOND CORP LUC 454 3.840 3.700 3.700 -0.020 LUNDIN GOLD INC. LUG 55 5.970 5.590 5.590 -0.340 LUNDIN MINING CORP. LUN 853 4.200 4.000 4.020 -0.220 MAG SILVER CORP. MAG 35 18.290 17.290 17.380 -0.990 MAGELLAN AEROSPACE CORP. MAL 22 17.850 17.690 17.710 -0.090 MANITOBA TELECOM MBT 153 37.200 36.960 37.100 +0.140 MACDONALD DETTWILER MDA 8 83.500 82.960 83.270 -0.110 MAJOR DRILLING GRP MDI 4 7.160 6.740 6.740 -0.560 MEG ENERGY CORP. MEG 440 6.720 6.150 6.270 -0.400 MANULIFE FIN MFC 1403 18.700 18.160 18.690 +0.480 MANULIFE FINANCIAL CORP PR SER 21 MFC.PR.O 9 26.030 26.030 26.030 +0.950 MAPLE LEAF FOODS MFI 76 29.620 29.100 29.320 -0.330 MAGNA INTERNATIONAL INC. COMMON MG 31 51.930 51.660 51.920 +0.170 MEGA URANIUM LTD. MGA 70 0.145 0.140 0.140 -0.010 GENWORTH MI CANADA INC. MIC 11 32.870 32.700 32.830 +0.320 MINT INCOME FUND MID.UN 2 6.750 6.740 6.750 +0.100 MAKENA RESOURCES INC. MKN 20 0.020 0.020 0.020 0.000 MCAN MORTGAGE CORPORATION MKP 4 13.420 13.370 13.420 +0.130 MANDALAY RESOURCES CORP MND 23 1.100 1.070 1.090 +0.020 MITEL NETWORKS CORPORATION MNW 23 8.320 7.990 8.220 +0.300 MOUNTAIN PROV J MPV 4 5.900 5.790 5.810 +0.340 MARTINREA INTERNATIONAL INC. MRE 16 8.870 8.760 8.830 -0.050 METRO INC. MRU 90 42.780 42.190 42.520 -0.060 MORNEAU SHEPELL INC. MSI 147 17.300 16.750 17.300 +0.360 MERUS LABS INTERNATIONAL INC. MSL 12 1.800 1.770 1.780 +0.010 MILESTONE APARTMENTS REIT MST.UN 18 18.510 18.310 18.310 -0.220 TIMBERCREEK SENIOR MTGE INV CORP. MTG 6 8.490 8.460 8.490 -0.100 MULLEN GROUP LTD. MTL 101 14.570 14.300 14.310 -0.040 MCEWEN MINING INC. MUX 49 3.510 3.300 3.310 -0.210 MADALENA ENERGY INC. MVN 150 0.170 0.165 0.170 -0.100 METHANEX CORP MX 51 40.980 39.480 39.580 -1.250 NATIONAL BANK OF CANADA NA 533 42.630 42.000 42.470 +0.460 NEWALTA CORPORATION NAL 6 1.660 1.620 1.620 -0.090 NORTHERN BLIZZARD RES. INC. NBZ 25 4.350 4.270 4.320 +0.040 NEW FLYER INDUSTIRES INC. NFI 52 41.380 40.380 41.200 +0.180 NOVAGOLD RES INC. NG 49 8.040 7.580 7.590 -0.520 NEW GOLD INC. NGD 433 6.000 5.480 5.500 -0.560 NOBILIS HEALTH CORP. NHC 218 3.960 3.740 3.750 -0.070 NEULION INC. NLN 6 1.120 1.090 1.120 -0.010 NEWMARKET GOLD INC. NMI 139 3.970 3.610 3.720 -0.200 NOUVEAU MONDE MINING ENTERPRISES INC. NOU 50 0.240 0.240 0.240 +0.050 NORTHLAND POWER INC. NPI 75 22.270 22.130 22.160 -0.140 NEVSUN RES J NSU 68 4.590 4.310 4.340 -0.220 NUVISTA ENERGY LTD. NVA 230 6.850 6.360 6.450 -0.130 NORTHVIEW APARTMENT REIT UNIT NVU.UN 18 20.870 20.630 20.760 -0.180 THE NORTH WEST COMPANY INC. NWC 19 29.090 28.850 28.990 +0.080 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 67 9.660 9.530 9.560 -0.030 NEXGEN ENERGY LTD. NXE 4 2.340 2.320 2.320 +0.040 NYX GAMING GROUP LIMITED NYX 115 2.600 2.510 2.580 -0.010 OBAN MINING CORPORATION OBM 22 2.240 2.050 2.050 -0.190 ONEX CORPORATION SV OCX 24 75.690 74.820 75.540 -0.530 OCEANAGOLD CORP. OGC 660 4.370 4.100 4.120 -0.310 ONEREIT TRUST UNITS ONR.UN 1 3.330 3.330 3.330 -0.050 OSISKO GOLD ROYALTIES LTD. OR 42 17.120 15.880 15.880 -0.810 NORBORD INC. OSB 10 26.280 25.750 26.100 -0.030 OPEN TEXT CORP OTC 47 72.480 71.360 72.430 +0.690 PRIMERO MINING CORP. P 154 2.580 2.380 2.410 -0.220 PAN AMERICAN J PAA 41 20.750 18.990 18.990 -1.950 PREMIUM BRANDS HOLDINGS CORP PBH 54 54.930 54.080 54.300 +0.240 PRECISION DRILLING CORPORATION PD 1310 5.750 5.590 5.700 +0.010 PATTERN ENERGY GROUP INC. PEG 1 26.520 26.520 26.520 +0.250 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 219 32.430 31.900 32.030 -0.310 PREMIER GOLD MINES LTD. PG 81 3.310 3.080 3.080 -0.260 PENGROWTH ENERGY CORPORATION PGF 956 2.680 2.410 2.440 -0.120 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 19 19.390 19.280 19.290 +0.080 PARKLAND FUEL CORPORATION PKI 23 22.630 22.370 22.560 -0.390 PROMETIC LIFE SCIENCES INC. PLI 181 3.060 3.010 3.010 0.000 PRISM MEDICAL LTD. PM 10 9.090 9.090 9.090 +0.060 PERPETUAL ENERGY INC. PMT 16 1.400 1.330 1.330 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 935 21.590 20.810 20.880 -0.500 PARAMOUNT RESOURCES LTD. POU 357 8.940 8.220 8.280 -0.510 POWER CORPORATION OF CANADA SV POW 123 29.070 28.810 29.000 +0.050 PEMBINA PIPELINE CORPORATION PPL 393 37.210 36.500 36.660 -0.370 PAINTED PONY PETROLEUM LTD. PPY 251 6.840 6.440 6.740 +0.230 PERSHIMCO RESOURCES INC. PRO 10 0.140 0.140 0.140 0.000 PERSEUS MINING LIMITED PRU 5 0.560 0.560 0.560 -0.010 PULSE SEISMIC INC. PSD 5 2.350 2.350 2.350 +0.060 PERFORMANCE SPORTS GROUP LTD PSG 49 4.250 4.060 4.150 -0.120 PASON SYSTEMS INC. PSI 32 16.790 16.310 16.570 +0.160 PRAIRIESKY ROYALTY LTD. PSK 449 25.340 24.860 25.040 -0.480 PLATINUM GROUP METALS LTD. PTM 11 3.840 3.710 3.750 -0.100 PURE TECHNOLOGIES LTD. PUR 2 5.940 5.940 5.940 +0.250 PRETIUM RESOURCES INC. PVG 258 10.860 10.070 10.070 -0.860 POWER FINANCIAL CORP. PWF 253 31.340 31.020 31.300 +0.230 PENN WEST PETROLEUM LTD. PWT 902 0.920 0.890 0.890 -0.040 PAREX RESOURCES INC. PXT 121 13.640 13.200 13.210 -0.480 BLACKPEARL RESOURCES INC. PXX 44 1.030 1.010 1.030 +0.060 QUEBECOR INC. CL.B SV QBR.B 128 36.750 36.510 36.620 -0.030 RESTAURANT BRANDS INTL INC. QSR 108 52.710 51.620 52.290 +0.500 RITCHIE BROS AUCTIONEERS INC. RBA 12 41.430 41.210 41.320 -0.120 RDM CORP RC 3 4.020 4.020 4.020 -0.150 RBC QUANT CDN DIV LEADERS ETF RCD 1 18.890 18.890 18.890 +2.260 RICHELIEU HARDWARE RCH 7 23.580 23.380 23.470 -0.390 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 175 49.890 49.270 49.810 +0.360 RED EAGLE MINING CORP. RD 100 0.790 0.780 0.780 +0.020 CDN REAL ESTATE UN REF.UN 45 46.800 46.290 46.340 -0.350 RIOCAN REAL EST UN REI.UN 230 28.640 28.250 28.280 -0.310 ROYAL GOLD J RGL 16 74.780 70.950 70.950 -2.460 RICHMONT MINES RIC 30 11.290 10.300 10.300 -0.700 REDKNEE SOLUTIONS INC. RKN 17 1.860 1.760 1.780 -0.070 RESERVOIR MINERALS INC. RMC 4 8.550 8.550 8.550 -0.360 ROCKY MOUNTAIN DEALERSHIPS INC. RME 6 7.110 6.990 6.990 +0.030 RMP ENERGY INC. RMP 153 1.420 1.340 1.360 -0.040 TRANSALTA RENEWABLES INC. RNW 38 12.870 12.770 12.770 -0.070 RONA INC. RON 2 23.980 23.980 23.980 0.000 RICHARDS PACKAGING INCOME FUND RPI.UN 2 24.060 24.060 24.060 +0.960 RAGING RIVER EXPLORATION INC. RRX 201 10.760 10.380 10.500 -0.240 ROGERS SUGAR INC. RSI 13 5.730 5.620 5.690 +0.050 RUSSEL METALS RUS 38 24.060 23.310 23.740 +0.010 ROYAL BANK OF CANADA RY 1181 78.170 76.660 78.160 +1.340 SAPUTO INC. SAP 78 41.090 40.410 40.540 -0.110 STRATABOUND MINERALS SB 1000 0.015 0.015 0.015 +0.010 SABINA GOLD & SILVER CORP. SBB 1 1.670 1.670 1.670 -0.020 SHAWCOR LTD SCL 18 29.660 29.470 29.530 -0.490 SEABRIDGE GOLD INC. SEA 89 18.040 16.890 16.940 -1.140 SECURE ENERGY SERVICES INC. SES 217 9.330 8.660 8.720 -0.540 SURGE ENERGY INC. SGY 427 2.520 2.350 2.350 -0.160 SHOPIFY INC. SH 1 35.420 35.420 35.420 +0.960 SPHERE FTSE CANADA SUSTAINABLE INDETF SHC 39 10.360 10.360 10.360 0.000 SPHERE FTSE US SUSTAINABLE YIELD IND ETF SHU 15 9.900 9.900 9.900 SIENNA SENIOR LIVING INC. SIA 4 17.030 16.970 17.010 +0.060 SPROTT INC SII 34 2.720 2.480 2.520 -0.130 SIYATA MOBILE INC. SIM 20 0.375 0.370 0.370 -0.005 STELLA JONES INC SJ 13 47.830 47.500 47.540 +0.490 SAINT JEAN CARBON INC SJL 100 0.050 0.050 0.050 +0.035 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 202 24.670 24.380 24.610 +0.090 SUN LIFE FINANCIAL INC. SLF 249 44.340 43.540 44.330 +0.710 SILVER WHEATON CORP. SLW 373 25.870 24.260 24.340 -1.710 SMART TECHNOLOGIES INC SMA 10 6.060 6.050 6.060 +0.770 SIMBA ENERGY INC. SMB 40 0.070 0.070 0.070 +0.030 SEMAFO J SMF 488 5.890 5.480 5.480 -0.510 SNC-LAVALIN SV SNC 47 52.100 51.540 51.660 -0.130 SUNOPTA INC. SOY 2 5.310 5.300 5.300 -0.090 SUPERIOR PLUS CORP. SPB 35 10.880 10.810 10.810 -0.120 SPARTAN ENERGY CORP. SPE 137 3.100 2.880 2.970 -0.160 SLATE RETAIL REIT UNITS CAD SRT.UN 2 13.810 13.810 13.810 +0.210 SMART REIT SRU.UN 62 34.870 34.270 34.440 -0.310 STORM RESOURCES LTD. SRX 6 3.750 3.710 3.710 -0.030 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 1 8.250 8.250 8.250 +0.100 SANDSTORM GOLD LTD. SSL 108 5.820 5.410 5.420 -0.230 SILVER STANDARD RES INC. SSO 239 12.910 12.100 12.130 -0.760 SOUTHERN SILVER EXPL CORP SSV 125 0.300 0.300 0.300 +0.240 SANATANA RESOURCES INC. STA 30 0.015 0.015 0.015 0.000 STUDENT TRANSPORTATION INC. COMMON STB 138 6.160 6.130 6.130 -0.050 STANTEC INC STN 42 32.670 32.110 32.360 -0.110 SUNCOR ENERGY INC. SU 1186 35.190 34.130 34.430 -0.630 SOLIUM CAPITAL INC. SUM 500 6.750 6.750 6.750 +0.050 SANDVINE CORPORATION SVC 41 2.720 2.660 2.670 -0.040 SILVERCORP METALS INC. SVM 265 2.890 2.660 2.660 -0.240 SIERRA WIRELESS SW 11 24.970 24.590 24.600 -0.100 TELUS CORPORATION T 426 40.680 40.390 40.630 +0.130 TRANSALTA CORPORATION TA 183 6.600 6.310 6.530 +0.120 TWIN BUTTE ENERGY LTD. TBE 120 0.080 0.065 0.065 -0.015 TECK RESOURCES LTD. CL.B SV TCK.B 1993 13.050 12.130 12.230 -0.900 TRANSCONTINENTAL INC. CL A SV TCL.A 79 18.740 18.340 18.350 -0.260 TRICON CAPITAL GROUP INC. TCN 69 8.810 8.650 8.680 -0.160 TRICAN WELL TCW 75 1.670 1.560 1.570 -0.090 TORONTO-DOMINION BANK TD 622 56.580 55.940 56.570 +0.460 TRINIDAD DRILLING LTD. TDG 125 2.380 2.270 2.270 -0.110 TRILOGY ENERGY CORP. TET 168 5.030 4.600 4.600 -0.290 TRANSFORCE INC. TFI 15 24.020 23.780 24.000 +0.190 TRUE NORTH GEMS INC TGX 100 0.100 0.100 0.100 -0.055 TERANGA GOLD CORPORATION TGZ 129 1.120 1.010 1.020 -0.110 THERATECHNOLOGIES TH 38 2.200 2.170 2.170 -0.010 TAHOE RESOURCES INC. THO 235 17.080 15.830 15.910 -1.270 TOROMONT IND TIH 115 36.850 36.490 36.610 +0.010 TRIMAC TRANSPORTATION LTD. TMA 2 6.180 6.180 6.180 +0.330 TIMMINS GOLD CORP TMM 5 0.440 0.440 0.440 -0.060 TORC OIL & GAS LTD. TOG 326 8.330 7.840 7.930 -0.430 TSO3 INC TOS 51 2.150 2.130 2.130 -0.010 TOURMALINE OIL CORP. TOU 254 31.830 30.380 30.480 -1.110 SPIN MASTER CORP. TOY 3 26.480 26.410 26.450 -0.280 TEMPLE HOTELS INC. TPH 39 1.270 1.210 1.270 +0.010 TEN PEAKS COFFEE COMPANY INC. TPK 5 8.300 8.300 8.300 -0.050 THOMSON REUTERS CORP. TRI 82 52.710 52.290 52.700 +0.270 TRANSCANADA CORPORATION TRP 632 52.900 51.860 52.280 -0.430 TRANSCANADA CORP SUBSCRIPTION RECEIPTS TRP.R 67 51.650 51.320 51.650 -0.710 TURQUOISE HILL RESOURCES LTD. TRQ 327 3.760 3.560 3.600 -0.120 TORSTAR CORP. CL. B NV TS.B 27 1.760 1.710 1.740 -0.060 TAMARACK VALLEY ENERGY LTD. TVE 39 4.000 3.920 3.930 -0.020 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 20 1.410 1.410 1.410 -0.010 TUCKAMORE CAPITAL MANAGEMENT INC. TX 229 0.090 0.090 0.090 +0.035 TOREX GOLD RESOURCES INC. TXG 501 2.120 1.920 1.920 -0.200 TERRAX MINERALS INC TXR 710 0.360 0.350 0.350 +0.110 URANIUM PARTICIPATION CORP. U 480 4.380 4.290 4.290 -0.070 UEX CORP UEX 410 0.225 0.225 0.225 +0.035 DOMTAR CORPORATION UFS 8 48.840 48.080 48.080 -0.090 UNI SELECT INC UNS 20 33.400 32.920 33.400 +0.460 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 2 25.790 25.730 25.730 -0.010 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 3 33.320 33.320 33.320 +0.120 VERMILION ENERGY INC. VET 39 43.640 42.620 42.850 -0.930 SEVEN GENERATIONS ENERGY LTD. VII 182 25.510 24.910 25.240 -0.020 VICTORIA GOLD CORP VIT 40 0.510 0.510 0.510 -0.010 VALEURA ENERGY INC. VLE 5 0.940 0.940 0.940 +0.140 5N PLUS INC. VNP 2 2.040 2.040 2.040 0.000 VALENER INC. VNR 21 22.740 22.450 22.600 +0.150 VALEANT PHARMACEUTICALS INTL INC. VRX 74 38.160 35.990 36.210 -1.300 VERESEN INC. VSN 358 9.920 9.570 9.580 -0.180 WHISTLER BLACKCOMB HOLDINGS INC. WB 24 26.080 24.850 26.000 +0.800 WHITECAP RESOURCES INC. WCP 721 10.170 9.750 9.880 -0.320 WESDOME GOLD MINES LTD. WDO 59 1.680 1.540 1.540 -0.160 WESTERN FOREST PRODUCTS INC. WEF 793 2.260 2.210 2.230 +0.020 WEST FRASER TIMBER WFT 192 41.300 39.830 40.080 -1.250 WI-LAN INC WIN 124 3.490 3.320 3.480 +0.160 WPT INDUSTRIAL REIT USD WIR.U 1 10.430 10.430 10.430 -0.230 WESTJET AIRLINES LTD. WJA 177 21.940 21.310 21.390 -0.510 GEORGE WESTON LIMITED WN 17 111.170 110.290 110.960 +0.170 WINPAK LTD WPK 4 47.670 47.670 47.670 +0.220 WESTPORT INNOV WPT 2 2.540 2.520 2.540 +0.030 WESTERN ENERGY SVCS CORP WRG 9 2.710 2.660 2.670 0.000 WSP GLOBAL INC. WSP 48 41.230 40.740 41.040 +0.450 WESTSHORE TERMINALS INVESTMENT CORP. WTE 39 18.350 18.170 18.210 +0.100 TMX GROUP LIMITED X 6 52.070 51.820 52.070 +0.670 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 1 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 4 15.220 15.170 15.170 +0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 106 2.400 2.380 2.400 -0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 614 11.820 11.570 11.610 -0.210 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 24 30.860 30.620 30.840 +0.260 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 610 14.430 13.490 13.490 -0.980 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 0 iSHARES S&P/TSX 60 INDEX ETF XIU 1347 20.540 20.330 20.380 -0.070 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 100 0.070 0.070 0.070 +0.005 iSHARES NASDAQ 100 INDEX ETF CAD HDGD XQQ 2 35.960 35.960 35.960 -0.710 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 52 16.410 16.320 16.320 -0.140 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 5 23.580 23.580 23.580 +0.090 SIRIUS XM CANADA HOLDINGS INC. SV XSR 2 4.560 4.560 4.560 -0.010 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 1 50.780 50.780 50.780 -0.290 EXCO TECH XTC 167 12.690 12.450 12.640 0.000 iSHARES MSCI WORLD INDEX ETF XWD 2 39.140 39.140 39.140 +0.100 YELLOW PAGES LIMITED Y 1 18.580 18.580 18.580 +0.060 YELLOW PAGES DGT MEDIA SLN 8% 30NOV22 YPG.DB 4446 110.000 110.000 110.000 +0.500 YAMANA GOLD INC YRI 2376 6.530 5.980 5.980 -0.560 BMO US DIVIDEND ETF CAD UNITS ZDY 466 24.350 24.350 24.350 -0.610 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 209 22.870 22.720 22.870 +0.220 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 29 11.220 11.020 11.070 -0.100 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 4 11.650 11.540 11.550 -0.210 BMO JUNIOR GOLD INDEX ETF ZJG 22 9.360 8.820 8.820 -0.560 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 3 27.080 27.080 27.080 -0.040 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 9 9.700 9.670 9.670 +0.010 BMO NASDAQ 100 EQTY HEDGED CAD INDEX ETF ZQQ 1 33.470 33.470 33.470 -0.120 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 41 23.640 23.000 23.630 +0.640 Trades: 44,188 Total Volume: 62,446,801 Total Value: $729,875,533 Advanced: 170 Declined: 320 Unchanged: 3,550 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.