Pure Trading Daily Market Summary May 25 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 87 5.080 5.040 5.060 +0.020 ADVANTAGE OIL & GAS LTD. AAV 181 7.740 7.580 7.730 +0.180 ABSOLUTE SOFTWARE CORP. ABT 1 6.450 6.450 6.450 -0.010 BARRICK GOLD CORPORATION ABX 2196 22.780 21.350 22.520 +0.290 AIR CANADA AC 263 9.670 9.570 9.650 +0.070 ATCO LTD. CL.I NV ACO.X 114 43.060 42.150 42.150 -0.650 AUTOCANADA INC. ACQ 25 20.770 20.330 20.640 +0.490 ALARIS ROYALTY CORP AD 26 29.610 29.150 29.380 +0.180 AGNICO EAGLE MINES LIMITED AEM 305 58.840 56.080 58.460 +0.480 AG GROWTH INTERNATIONAL INC. AFN 13 39.370 39.070 39.280 +0.190 AGF MANAGEMENT LTD. CL.B NV AGF.B 21 5.060 5.000 5.030 +0.030 ALAMOS GOLD INC. A AGI 274 8.240 7.680 8.180 +0.120 AGT FOOD AND INGREDIENTS INC. AGT 17 37.010 35.800 35.950 -1.170 AGRIUM INC AGU 101 118.570 117.170 118.010 +1.450 ALTUS GROUP LIMITED AIF 9 22.690 22.330 22.660 -0.130 AIMIA INC. AIM 44 7.990 7.820 7.960 +0.180 ASANKO GOLD INC. AKG 301 4.420 4.110 4.400 +0.120 ALTAGAS LTD. ALA 83 31.330 30.730 31.310 +0.710 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 3 19.840 19.840 19.840 +2.980 ALABAMA GRAPHITE CORP. ALP 100 0.155 0.155 0.155 0.000 AFRICA OIL CORP AOI 5 2.050 1.970 2.050 +0.110 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 43 37.200 36.630 37.050 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 354 11.420 11.280 11.360 +0.090 ALGONQUIN POWER & UTIL CORP IR 31MAR26 AQN.IR 560 39.000 39.000 39.000 +1.540 ARGONAUT GOLD INC. AR 214 3.120 2.910 3.090 +0.080 AECON GROUP INC ARE 41 17.430 17.230 17.400 +0.090 ARHT MEDIA INC. ART 4325 0.210 0.210 0.210 -0.055 ARC RESOURCES LTD. ARX 306 21.580 20.980 21.560 +0.570 ALACER GOLD CORP. ASR 93 3.090 2.990 3.080 +0.010 ATS AUTOMATION ATA 76 10.570 10.060 10.300 -0.290 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 95 57.800 57.270 57.270 -0.600 ATHABASCA OIL CORPORATION ATH 1559 1.440 1.370 1.440 +0.090 ATLANTIC POWER CORP. ATP 8 3.090 3.070 3.090 +0.010 ARGENTEX MINING CORP ATX 30 0.100 0.100 0.100 +0.020 AVIDUS MANAGEMENT GROUP INC. AVD 350 0.010 0.010 0.010 -0.010 AVIGILON CORPORATION AVO 9 14.580 14.460 14.570 -0.040 ARTIS REIT AX.UN 75 13.490 13.390 13.430 +0.040 ALEXCO RESOURCE CORP. AXR 13 1.500 1.380 1.430 -0.020 AMAYA INC. AYA 6 18.750 18.660 18.730 +0.210 BADGER DAYLIGHTING LTD. BAD 29 23.420 23.330 23.370 +0.350 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 505 46.500 45.730 45.980 -0.180 BLACKBERRY LIMITED BB 357 9.340 9.150 9.320 +0.210 BOMBARDIER INC. CL. A MV BBD.A 30 2.230 2.210 2.210 -0.010 BOMBARDIER INC. CL. B SV BBD.B 11767 2.030 1.970 2.030 +0.010 COTT CORP BCB 13 19.130 18.730 18.730 -0.410 BCE INC. BCE 638 61.080 60.530 60.540 -0.310 BACANORA MINERALS LTD. BCN 1 1.850 1.850 1.850 +0.190 BLACK DIAMOND GROUP LIMITED BDI 17 5.470 5.360 5.430 +0.040 BIRD CONSTRUCTION INC. BDT 14 13.960 13.820 13.890 +0.190 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 71 52.490 51.330 51.940 +0.820 BROOKFIELD RENEWABLE PARTNERS L.P. A 9 BEP.PR.I 40 24.900 24.900 24.900 0.000 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 42 38.780 38.350 38.400 -0.240 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 144 44.310 42.420 42.450 -1.860 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 102 56.000 55.460 55.560 -0.380 BIRCHCLIFF ENERGY LTD. BIR 189 5.850 5.520 5.800 +0.420 BLACKHAWK RESOURCE CORP. BLR 4800 0.065 0.065 0.065 BORALEX INC. BLX 22 18.040 17.870 18.040 +0.060 BANK OF MONTREAL BMO 742 84.540 83.070 84.370 +1.230 BONTERRA ENERGY CORP. BNE 27 27.220 26.690 26.790 +0.110 BANKERS PETROLEUM LTD. BNK 648 2.040 2.030 2.040 +0.020 BONAVISTA ENERGY CORPORATION BNP 194 3.710 3.500 3.650 +0.170 BANK OF NOVA SCOTIA BNS 1288 64.820 64.030 64.650 +0.900 AIRBOSS AMERICA J BOS 4 14.340 14.330 14.330 +0.160 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 3 18.580 18.430 18.510 -0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 65 31.830 31.150 31.490 +0.170 BTB REIT BTB.UN 8 4.710 4.700 4.700 0.000 BAYTEX ENERGY CORP. BTE 759 6.330 6.120 6.310 +0.270 B2GOLD CORP. BTO 926 2.530 2.310 2.510 +0.080 BELLATRIX EXPLORATION LTD BXE 51 1.360 1.310 1.330 0.000 BLUE RIVER RESOURCES LTD. BXR 100 0.045 0.045 0.045 -0.010 BOYD GROUP INCOME FUND BYD.UN 3 75.380 75.040 75.270 +0.320 CAE INC CAE 169 16.120 15.970 16.000 0.000 CANAM GROUP INC. CAM 21 13.120 12.890 13.100 +0.120 CARA OPERATIONS LIMITED CAO 1 29.220 29.220 29.220 +0.020 CDN APARTMENT UN CAR.UN 188 30.470 29.860 30.160 +0.250 CASCADES INC CAS 22 9.620 9.340 9.620 +0.290 CALLIDUS CAPITAL CORPORATION CBL 1 13.990 13.990 13.990 -0.020 COGECO COMMUNICATIONS INC. CCA 6 66.840 66.540 66.840 -0.320 CCL INDUSTRIES INC. CL. B NV CCL.B 17 226.500 223.970 225.800 +1.810 CAMECO CORP CCO 104 15.590 15.210 15.240 -0.020 CENTAMIN PLC. CEE 130 1.960 1.960 1.960 -0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 3 16.240 16.240 16.240 -0.360 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 154 3.260 3.140 3.260 +0.110 CANACCORD GENUITY GROUP INC. CF 13 4.220 4.180 4.200 -0.010 CANFOR CORP CFP 129 15.480 14.800 15.400 +0.510 CALFRAC WELL SERVICES LTD. CFW 63 1.950 1.880 1.930 +0.110 CENTERRA GOLD INC. CG 127 7.130 6.790 7.090 +0.100 CANOPY GROWTH CORPORATION CGC 1 2.580 2.580 2.580 -0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 38 2.250 2.140 2.230 +0.060 CINEPLEX INC. CGX 16 52.160 51.730 51.830 +0.020 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 13 18.070 17.690 17.840 -0.150 CHOICE PROPERTIES REIT CHP.UN 12 13.720 13.640 13.720 +0.360 CHORUS AVIATION INC. CHR 4 6.260 6.260 6.260 COLLIERS INTL GRP INC. EX DIST FSV CIG 2 51.720 51.390 51.720 +1.640 CI FINANCIAL CORP. CIX 346 28.070 27.590 27.870 -0.070 CARDINAL ENERGY LTD. CJ 60 9.660 9.290 9.660 +0.620 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 45 12.390 12.320 12.330 +0.080 CHINOOK ENERGY INC. CKE 289 0.500 0.500 0.500 -0.040 CELESTICA INC SV CLS 56 13.520 13.320 13.400 -0.020 CANADIAN IMPERIAL BANK OF COMMERCE CM 515 103.800 102.650 103.440 +0.630 COMPUTER MODELLING GROUP LTD CMG 63 10.070 9.910 9.910 -0.220 CANACOL ENERGY LTD CNE 71 3.810 3.730 3.790 +0.070 CONTINENTAL GOLD INC. CNL 65 2.760 2.580 2.740 +0.090 CONTINENTAL GOLD INC. A WTS. CNL.WT.A 25 0.100 0.100 0.100 0.000 CDN NATURAL RES CNQ 625 39.320 38.490 38.940 +0.850 CANADIAN NATIONAL RAILWAY CO. CNR 629 77.290 76.630 77.070 +0.450 CANADIAN PACIFIC RAILWAY LIMITED CP 17 169.430 168.000 168.520 +0.010 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 8016 12.390 12.350 12.360 0.000 CRESCENT POINT ENERGY CORP. CPG 1248 22.520 21.910 22.420 +0.860 CAPITAL POWER CORPORATION CPX 38 19.010 18.610 18.650 +0.100 CREW ENERGY INC CR 175 5.470 5.250 5.470 +0.240 CRITITCAL ELEMENTS CORPORATION CRE 30 0.650 0.650 0.650 +0.365 CRH MEDICAL CORPORATION CRH 13 3.990 3.860 3.920 +0.060 CLAUDE RES CRJ 167 2.250 2.100 2.240 +0.080 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 20 14.720 14.650 14.650 -0.070 CAPSTONE MINING CORP. CS 421 0.660 0.630 0.650 +0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 262 15.180 14.960 15.050 +0.170 CONSTELLATION SOFTWARE INC. CSU 87 523.310 506.520 515.000 +5.900 CANADIAN TIRE CORPORATION CL. A NV CTC.A 44 142.880 141.560 142.390 +1.220 CANADIAN UTILITIES LTD. CL.A NV CU 146 36.340 35.900 35.900 -0.350 COMINAR R E UN CUF.UN 103 17.360 17.230 17.290 -0.020 CANEXUS CORP. 5.75% 31DEC18 CUS.DB.B 20 98.010 97.760 97.760 +1.250 CENOVUS ENERGY INC. CVE 397 19.870 19.420 19.810 +0.440 CDN WESTERN BANK CWB 85 26.150 25.650 25.920 +0.350 CANWEL BUILDING MATERIALS GROUP LTD. CWX 27 5.500 5.450 5.500 0.000 CONCORDIA HEALTHCARE CORP. CXR 2 41.200 41.200 41.200 +0.210 CDN ZINC CORP J CZN 5 0.180 0.180 0.180 -0.005 DREAM OFFICE REIT D.UN 135 18.930 18.610 18.780 +0.100 DIRECTCASH PAYMENTS INC. DCI 12 13.000 12.940 12.980 +0.120 DOMINION DIAMOND CORPORATION DDC 36 13.710 13.290 13.670 +0.430 DELPHI ENERGY CORP. DEE 56 1.180 1.150 1.160 +0.050 DIVIDEND 15 SPLIT CORP DFN 18 10.910 10.830 10.880 -0.050 DETOUR GOLD CORP. DGC 333 26.220 25.250 26.020 -0.170 DH CORPORATION DH 24 34.820 34.500 34.500 -0.050 DHX MEDIA LTD. COMMON VOTING DHX.B 46 7.000 6.660 6.800 +0.090 DOREL INDUSTRIES INC. CL.B SV DII.B 8 34.040 33.850 33.910 +0.350 DREAM INDUSTRIAL REIT DIR.UN 5 8.220 8.170 8.200 +0.070 DIVERSIFIED ROYALTY CORP. DIV 48 2.260 2.260 2.260 +0.010 DAJIN RESOURCES CORP DJI 20 0.220 0.220 0.220 +0.070 DEALNET CAPITAL CORP. DLS 20 0.540 0.540 0.540 0.000 DENISON MINES CORP DML 155 0.640 0.620 0.620 -0.020 DYNASTY METALS & MINING INC. DMM 10 0.150 0.150 0.150 -0.530 DALRADIAN RESOURCES INC. DNA 96 1.040 1.000 1.030 -0.010 DOLLARAMA INC. DOL 112 91.530 90.690 90.690 -0.230 BRP INC. DOO 28 19.840 19.080 19.810 +0.360 DUNDEE PRECIOUS METALS INC. DPM 34 2.770 2.610 2.770 +0.160 MEDICAL FACILITIES CORP. DR 1 17.870 17.870 17.870 +0.060 DREAM GLOBAL REIT DRG.UN 7 9.070 9.040 9.070 -0.040 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 1 5.110 5.110 5.110 +0.160 DESCARTES SYS DSG 29 26.910 26.480 26.890 +0.180 DRAGONWAVE INC. DWI 2 6.400 6.300 6.400 +0.280 ENCANA CORP. ECA 930 9.940 9.660 9.830 +0.270 ENERCARE INC. ECI 29 16.480 16.350 16.430 +0.100 ECOSYNTHETIX INC. ECO 1 1.330 1.330 1.330 -0.070 EDGEFRONT REIT ED.UN 5557 1.580 1.580 1.580 -0.370 ENDEAVOUR SILVER CORP. EDR 27 4.380 4.060 4.300 +0.170 ENDEAVOUR MINING CORPORATION EDV 286 17.740 16.780 17.540 +0.280 ELEMENT FINANCIAL CORPORATION EFN 360 15.780 15.510 15.590 +0.090 ENERFLEX LTD. EFX 22 10.360 10.020 10.360 +0.310 EXCHANGE INCOME CORPORATION EIF 12 31.660 31.420 31.600 +0.230 ELDORADO GOLD ELD 1019 5.860 5.440 5.810 +0.220 EMERA INCORPORATED EMA 246 46.130 45.640 45.970 +0.140 EMPIRE COMPANY LTD. CL.A NV EMP.A 91 22.470 22.230 22.240 -0.140 ENBRIDGE INC ENB 934 53.540 52.820 53.280 +0.210 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 129 30.890 30.600 30.830 +0.440 EQUITABLE GROUP INC. EQB 5 59.480 59.060 59.250 +0.540 ENERPLUS CORPORATION ERF 374 6.860 6.640 6.810 +0.290 ENSIGN ENERGY SERVICES INC. ESI 40 7.200 7.030 7.170 +0.080 ENGHOUSE SYSTEMS LTD. ESL 9 57.540 57.000 57.230 +0.230 EVERTZ TECHNOLOGIES LIMITED ET 1 17.250 17.250 17.250 +0.160 EXTENDICARE INC. EXE 10 8.750 8.710 8.720 -0.020 FIRM CAPITAL MORTGAGE INV. CORP. FC 1 13.210 13.210 13.210 +0.160 FOUNDERS ADVANTAGE CAPITAL CORP. FCF 27 5.650 5.650 5.650 +5.335 FIRST CAPITAL REALTY INC. FCR 80 21.060 20.980 20.980 -0.060 FISSION URANIUM CORP. FCU 229 0.620 0.600 0.600 -0.020 FIRST MINING FINANCE CORP. FF 145 0.650 0.650 0.650 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 37 672.400 665.590 670.950 +0.630 FIRST QUANTUM J FM 486 8.690 8.360 8.610 +0.390 FRANCO-NEVADA CORPORATION FNV 238 83.400 79.930 83.110 +1.860 FALCO RESOURCES LTD. FPC 160 0.970 0.970 0.970 +0.270 FIRST MAJESTIC SILVER CORP FR 633 14.420 13.230 14.320 +0.520 CANYON SERVICES GROUP INC. FRC 44 5.110 5.000 5.090 +0.240 FREEHOLD ROYALTIES LTD. FRU 25 11.510 11.260 11.510 +0.330 FIRSTSERVICE CORPORATION SV FSV 9 61.090 60.820 61.090 +0.380 FINANCIAL 15 SPLIT CORP FTN.PR.A 50 9.800 9.800 9.800 0.000 FORTIS INC FTS 1056 41.120 40.600 40.940 +0.080 FINNING INTL FTT 77 21.380 21.120 21.290 +0.120 FISSION 3.0 CORP. FUU 50 0.080 0.080 0.080 0.000 FORTUNA SILVER MINES INC FVI 12 7.580 7.130 7.570 +0.350 GOLDCORP INC G 836 22.000 21.050 21.870 +0.330 GREAT CANADIAN GAMING CORP GC 34 17.480 17.250 17.380 -0.120 GRAN COLOMBIA GOLD CORP. GCM 60 0.095 0.095 0.095 0.000 GIBSON ENERGY INC. GEI 294 15.640 15.430 15.560 -0.510 GOGOLD RESOURCES INC. GGD 70 1.160 1.140 1.160 -0.020 CGI GROUP INC. CL.A SV GIB.A 157 60.090 59.510 59.550 -0.490 GILDAN ACTIVEWEAR INC. GIL 173 39.110 38.490 38.610 -0.010 GRAPHITE ONE RESOURCES INC GPH 2358 0.155 0.155 0.155 -0.010 GREAT PANTHER SILVER LIMITED GPR 74 2.070 1.960 2.030 +0.040 GRANITE REIT GRT.UN 9 39.760 39.460 39.460 -0.070 GLUSKIN SHEFF + ASSOCIATES INC. GS 8 16.440 15.930 16.380 +0.360 GRAN TIERRA ENERGY INC GTE 256 3.970 3.820 3.910 +0.180 KNIGHT THERAPEUTICS INC. GUD 11 8.200 8.090 8.100 -0.090 GULF SHORES RESOURCES LTD GUL 40 0.035 0.035 0.035 -0.030 GUYANA GOLDFIELDS INC GUY 107 7.860 7.360 7.800 +0.370 GREAT-WEST LIFECO INC GWO 111 35.650 35.400 35.410 +0.120 GRANITE OIL CORP. GXO 2 7.350 7.340 7.350 +0.020 HYDRO ONE LIMITED H 326 24.350 23.910 23.990 -0.380 HUDSON S BAY COMPANY HBC 104 15.150 14.840 15.010 -0.020 HUDBAY MINERALS INC. HBM 327 5.280 5.050 5.190 +0.200 HOME CAPITAL GROUP INC. HCG 34 34.750 33.990 34.520 +0.340 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 22 9.990 9.810 9.990 +0.450 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 531 3.570 3.280 3.280 -0.110 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 157 39.320 35.710 38.850 +0.980 HIGH LINER HLF 3 18.760 18.530 18.760 +0.170 HORIZON NORTH LOGISTICS HNL 49 1.650 1.630 1.650 +0.040 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 43 10.270 10.200 10.200 -0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 248 5.270 5.100 5.260 +0.200 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 1 28.300 28.300 28.300 +0.720 H & R REAL EST UN HR.UN 280 21.780 21.480 21.520 -0.160 HUSKY ENERGY INC. HSE 199 15.100 14.850 15.000 +0.370 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 18 31.760 31.670 31.680 +0.360 HORIZONS NYMEX CRUDE OIL ETF HUC 4 5.970 5.970 5.970 +0.260 HORIZONS BPRO S&P500 VIX SHORT FUT INV HVI 7 11.060 11.060 11.060 +0.170 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 7 8.880 8.880 8.880 -0.170 HORIZONS S&P/TSX 60 INDEX ETF HXT 23 27.400 27.180 27.380 +0.230 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 8 26.250 26.010 26.250 +0.260 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 4 17.590 17.590 17.590 +0.180 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 91 42.760 42.250 42.430 +0.210 INTEGRA GOLD CORP. ICG 5 0.650 0.650 0.650 0.000 INTACT FINANCIAL CORPORATION IFC 74 91.810 90.680 91.000 -0.710 INTERFOR CORPORATION IFP 44 13.150 12.340 13.150 +0.820 IGM FINANCIAL INC. IGM 37 37.700 37.310 37.670 +0.500 IMPERIAL METALS CORP. III 1 5.820 5.820 5.820 +0.070 INTERRENT REIT IIP.UN 1 7.950 7.950 7.950 +0.230 IAMGOLD CORP IMG 404 4.480 4.150 4.430 +0.130 IMPERIAL OIL IMO 93 42.090 41.540 41.950 +0.460 INNERGEX RENEWABLE ENERGY INC. INE 36 14.590 14.420 14.420 -0.180 INNVEST REIT TRUST UNIT INN.UN 77 6.880 6.830 6.880 +0.080 INPUT CAPITAL CORP. INP 1 2.300 2.300 2.300 +0.690 INTER PIPELINE LTD. IPL 170 27.090 26.720 27.070 +0.460 IMVESCOR RESTAURANT GROUP INC. IRG 1 2.550 2.550 2.550 +0.050 THE INTERTAIN GROUP LIMITED IT 14 12.250 12.120 12.200 +0.090 INTERTAPE POLYMER ITP 29 20.030 19.610 19.610 -0.440 IVANHOE MINES LTD. IVN 83 1.060 1.020 1.050 +0.030 JUST ENERGY GROUP INC. JE 40 8.200 8.080 8.110 +0.150 KINROSS GOLD CORP K 1591 5.830 5.550 5.750 +0.030 KAMINAK GOLD CORP KAM 120 2.360 2.290 2.360 +0.030 KLONDEX MINES LTD. KDX 62 4.320 4.110 4.290 +0.050 KEG ROYALTIES INCOME FUND KEG.UN 1 17.800 17.800 17.800 -0.040 KELT EXPLORATION LTD. KEL 263 4.740 4.590 4.680 +0.150 KEYERA CORP. KEY 119 38.310 37.450 38.280 +0.280 KIRKLAND LAKE GOLD INC. KGI 387 10.620 10.090 10.600 +0.290 KILLAM APARTMENT REIT UNITS KMP.UN 3 12.460 12.450 12.460 +0.020 CUB ENERGY INC. KUB 80 0.040 0.040 0.040 +0.005 KINAXIS INC. KXS 2 48.980 48.740 48.980 +0.090 LOBLAW COMPANIES LIMITED L 134 71.250 70.900 70.940 -0.040 LAURENTIAN BANK LB 10 50.660 50.120 50.590 +0.440 LABRADOR IRON ORE ROYALTY CORPORATION LIF 42 11.870 11.420 11.860 +0.360 LIQUOR STORES N.A. LTD. LIQ 1 8.810 8.810 8.810 +0.220 LITHIUM X ENERGY CORP. LIX 20 1.850 1.850 1.850 -0.070 LINAMAR CORP LNR 112 53.670 52.570 53.540 +1.370 LUCARA DIAMOND CORP LUC 217 3.980 3.890 3.960 +0.060 LUNDIN GOLD INC. LUG 11 5.590 5.540 5.540 -0.240 LUNDIN MINING CORP. LUN 809 4.250 4.170 4.210 +0.120 LYDIAN INTERNATIONAL LTD LYD 65 0.360 0.340 0.360 +0.005 MAG SILVER CORP. MAG 34 16.690 16.020 16.670 +0.230 MANITOBA TELECOM MBT 198 37.850 37.480 37.600 +0.090 MACDONALD DETTWILER MDA 26 86.620 82.990 86.260 +3.730 MAJOR DRILLING GRP MDI 1 6.510 6.510 6.510 -0.250 MEG ENERGY CORP. MEG 362 6.260 6.080 6.220 +0.240 MANULIFE FIN MFC 2332 19.660 19.460 19.460 +0.100 MAPLE LEAF FOODS MFI 228 29.530 29.350 29.360 +0.010 MAGNA INTERNATIONAL INC. COMMON MG 74 53.000 52.120 52.490 +0.190 GENWORTH MI CANADA INC. MIC 22 34.080 33.520 33.530 -0.320 MINT INCOME FUND MID.UN 1 6.770 6.770 6.770 +0.050 MELKIOR RESOURCES INC MKR 80 0.050 0.050 0.050 +0.030 MANDALAY RESOURCES CORP MND 60 1.080 1.070 1.080 +0.020 MITEL NETWORKS CORPORATION MNW 15 8.720 8.630 8.680 -0.210 MEDICURE INC MPH 12 5.300 5.260 5.290 +0.300 MOUNTAIN PROV J MPV 4 6.280 6.220 6.250 -0.100 MARTINREA INTERNATIONAL INC. MRE 35 9.190 8.970 9.190 +0.200 METRO INC. MRU 62 44.390 43.910 44.190 -0.080 MORNEAU SHEPELL INC. MSI 40 17.280 17.190 17.200 -0.170 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 3020 114.490 114.420 114.490 -4.660 MERUS LABS INTERNATIONAL INC. MSL 20 1.770 1.700 1.720 +0.030 MILESTONE APARTMENTS REIT MST.UN 27 19.140 18.950 19.070 +0.100 TIMBERCREEK SENIOR MTGE INV CORP. MTG 3 8.550 8.550 8.550 +0.060 MULLEN GROUP LTD. MTL 106 14.210 14.000 14.190 +0.060 MTY FOOD GROUP INC MTY 23 45.550 42.500 42.500 +7.570 MONTANA EXPLORATION CORP. MTZ 760 0.055 0.055 0.055 +0.020 MCEWEN MINING INC. MUX 86 3.080 2.840 3.050 +0.020 METHANEX CORP MX 17 42.800 42.100 42.780 +2.060 NATIONAL BANK OF CANADA NA 630 43.880 43.230 43.580 +0.530 NEWALTA CORPORATION NAL 22 1.640 1.610 1.620 +0.010 NORTHERN BLIZZARD RES. INC. NBZ 15 4.380 4.310 4.360 +0.070 NORTHERN DYNASTY MINERALS LTD. NDM 300 0.450 0.450 0.450 -0.030 NEW FLYER INDUSTIRES INC. NFI 57 41.350 40.980 41.160 +0.350 NOVAGOLD RES INC. NG 41 6.940 6.650 6.900 +0.030 NEW GOLD INC. NGD 704 5.120 4.860 4.980 -0.190 NOBILIS HEALTH CORP. NHC 76 3.740 3.620 3.650 -0.010 NORANDA INCOME FUND NIF.UN 1 2.670 2.670 2.670 +0.020 NEULION INC. NLN 16 1.050 0.870 1.050 -0.070 NEWMARKET GOLD INC. NMI 118 3.700 3.540 3.630 +0.020 NEMASKA LITHIUM INC. NMX 12 1.870 1.870 1.870 +0.250 NORTH AMERICAN ENERGY PARTNERS INC. NOA 8 3.680 3.660 3.660 -0.090 NORTHLAND POWER INC. NPI 74 22.220 21.900 21.920 -0.250 NEVSUN RES J NSU 85 4.340 4.270 4.300 -0.030 NUVISTA ENERGY LTD. NVA 118 6.960 6.690 6.920 +0.350 NORTHVIEW APARTMENT REIT UNIT NVU.UN 8 20.820 20.540 20.820 +0.170 THE NORTH WEST COMPANY INC. NWC 17 29.810 29.480 29.730 +0.420 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 22 9.740 9.640 9.660 -0.040 NEXGEN ENERGY LTD. NXE 35 2.190 2.180 2.190 -0.080 NYX GAMING GROUP LIMITED NYX 57 2.600 2.580 2.600 0.000 OBAN MINING CORPORATION OBM 5 2.060 2.010 2.040 -0.050 ONEX CORPORATION SV OCX 24 77.890 77.290 77.720 +0.530 OCEANAGOLD CORP. OGC 357 4.160 3.920 4.120 +0.100 ORGANIGRAM HOLDINGS INC. OGI 4 1.200 1.200 1.200 -0.010 ONEREIT TRUST UNITS ONR.UN 32 3.390 3.380 3.380 +0.010 OSISKO GOLD ROYALTIES LTD. OR 60 15.560 14.990 15.510 +0.210 NORBORD INC. OSB 7 27.900 27.630 27.770 +1.030 OPEN TEXT CORP OTC 199 76.200 74.220 75.470 +1.470 PRIMERO MINING CORP. P 79 2.320 2.170 2.310 +0.060 PAN AMERICAN J PAA 55 18.680 17.770 18.530 +0.440 PREMIUM BRANDS HOLDINGS CORP PBH 30 53.260 52.400 52.450 -1.020 PRECISION DRILLING CORPORATION PD 346 6.070 5.780 5.860 +0.180 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 170 34.400 33.000 34.020 +1.300 PREMIER GOLD MINES LTD. PG 74 3.030 2.830 3.000 +0.040 PENGROWTH ENERGY CORPORATION PGF 310 2.480 2.370 2.480 +0.140 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 57 19.670 19.420 19.440 -0.280 PARKLAND FUEL CORPORATION PKI 35 23.110 22.860 22.980 +0.230 PROMETIC LIFE SCIENCES INC. PLI 607 3.030 2.940 3.010 +0.030 PERPETUAL ENERGY INC. PMT 3 1.430 1.380 1.430 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 654 22.000 21.470 21.880 +0.470 PARAMOUNT RESOURCES LTD. POU 278 8.890 8.470 8.780 +0.520 POWER CORPORATION OF CANADA SV POW 87 29.740 29.510 29.540 +0.200 PEMBINA PIPELINE CORPORATION PPL 156 38.480 37.840 38.410 +0.590 PAINTED PONY PETROLEUM LTD. PPY 226 7.200 6.870 7.160 +0.290 PERFORMANCE SPORTS GROUP LTD PSG 75 4.450 4.220 4.340 +0.170 PASON SYSTEMS INC. PSI 19 17.030 16.750 17.010 +0.510 PRAIRIESKY ROYALTY LTD. PSK 271 26.250 25.670 25.930 +0.440 PLATINUM GROUP METALS LTD. PTM 4 3.890 3.800 3.800 +0.030 PRETIUM RESOURCES INC. PVG 130 9.730 9.200 9.700 +0.070 POWER FINANCIAL CORP. PWF 330 32.020 31.750 31.800 +0.100 POWER FINANCIAL CORP SERIES L PFD PWF.PR.L 100 23.250 23.250 23.250 +0.920 PENN WEST PETROLEUM LTD. PWT 598 0.930 0.920 0.930 +0.040 PAREX RESOURCES INC. PXT 166 13.680 13.310 13.560 +0.140 BLACKPEARL RESOURCES INC. PXX 38 1.060 1.030 1.060 +0.010 QUEBECOR INC. CL.B SV QBR.B 187 37.600 37.290 37.380 -0.060 QUESTERRE ENERGY CORP QEC 25 0.175 0.160 0.175 -0.005 RESTAURANT BRANDS INTL INC. QSR 16 55.590 54.760 54.760 -0.750 RACKLA METALS INC. RAK 10 0.060 0.060 0.060 +0.035 RITCHIE BROS AUCTIONEERS INC. RBA 31 43.060 42.450 42.510 -0.400 RICHELIEU HARDWARE RCH 6 24.650 24.460 24.540 +0.180 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 110 50.740 50.450 50.450 +0.040 CDN REAL ESTATE UN REF.UN 62 46.650 46.200 46.480 +0.390 RIOCAN REAL EST UN REI.UN 178 28.200 28.000 28.110 +0.060 ROYAL GOLD J RGL 7 73.250 69.610 73.250 +2.300 RICHMONT MINES RIC 72 10.160 9.270 10.040 +0.160 REDKNEE SOLUTIONS INC. RKN 5 1.930 1.900 1.910 +0.080 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 7.310 7.300 7.310 +0.070 RMP ENERGY INC. RMP 484 1.470 1.390 1.460 +0.090 TRANSALTA RENEWABLES INC. RNW 48 13.020 12.840 12.840 -0.060 ROXGOLD INC. ROG 50 1.120 1.120 1.120 -0.100 RAGING RIVER EXPLORATION INC. RRX 289 10.990 10.750 10.950 +0.230 ROGERS SUGAR INC. RSI 53 5.760 5.710 5.730 +0.020 RUSSEL METALS RUS 46 23.600 22.770 23.520 +1.040 ROYAL BANK OF CANADA RY 1327 79.690 78.710 79.290 +0.790 SHERRITT INTL RV S 10 0.770 0.770 0.770 +0.010 SAPUTO INC. SAP 54 40.010 39.800 39.920 +0.070 SABINA GOLD & SILVER CORP. SBB 4 1.450 1.370 1.450 -0.080 SHAWCOR LTD SCL 36 30.040 29.440 29.830 -0.080 SEABRIDGE GOLD INC. SEA 116 16.630 15.490 16.520 +0.110 SECURE ENERGY SERVICES INC. SES 146 9.290 9.080 9.260 +0.190 SURGE ENERGY INC. SGY 227 2.480 2.380 2.460 +0.100 SHOPIFY INC. SH 9 36.380 35.620 36.380 +0.890 SIENNA SENIOR LIVING INC. SIA 10 17.830 17.570 17.830 +0.310 SPROTT INC SII 19 2.500 2.470 2.490 +0.030 STELLA JONES INC SJ 7 49.400 48.600 49.370 +0.900 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 189 25.050 24.820 24.890 -0.060 SUN LIFE FINANCIAL INC. SLF 336 46.100 45.570 45.760 +0.260 SILVER WHEATON CORP. SLW 295 24.550 23.520 24.440 +0.330 SULLIDEN MINING CAPITAL INC. SMC 15 0.400 0.400 0.400 +0.100 SEMAFO J SMF 375 5.260 4.830 5.250 +0.290 SATURN MINERALS INC SMI 1505 0.105 0.100 0.100 -0.030 SNC-LAVALIN SV SNC 64 52.270 51.760 51.800 -0.430 SUNOPTA INC. SOY 1 4.680 4.680 4.680 -0.620 SUPERIOR PLUS CORP. SPB 90 10.990 10.690 10.700 -0.190 SPARTAN ENERGY CORP. SPE 240 3.310 3.200 3.210 +0.060 SLATE RETAIL REIT UNITS CAD SRT.UN 5 14.090 13.970 14.090 +0.210 SMART REIT SRU.UN 89 34.850 34.560 34.770 +0.020 STORM RESOURCES LTD. SRX 3 3.660 3.650 3.660 0.000 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 1 8.250 8.250 8.250 0.000 SANDSTORM GOLD LTD. SSL 71 4.930 4.620 4.890 +0.190 SILVER STANDARD RES INC. SSO 176 12.180 11.400 12.110 +0.420 SOUTHERN SILVER EXPL CORP SSV 20 0.235 0.235 0.235 -0.065 STUDENT TRANSPORTATION INC. COMMON STB 23 6.300 6.190 6.200 -0.090 STANTEC INC STN 68 33.490 32.920 33.450 +0.620 SUNCOR ENERGY INC. SU 1003 35.970 35.550 35.710 +0.330 SANDVINE CORPORATION SVC 294 2.710 2.670 2.700 0.000 SILVERCORP METALS INC. SVM 210 2.520 2.290 2.450 -0.010 SAVANNA ENERGY SERVICES CORP SVY 1 1.570 1.570 1.570 +0.060 SIERRA WIRELESS SW 17 26.420 25.810 25.840 -0.140 TELUS CORPORATION T 329 41.330 41.100 41.170 +0.060 TRANSALTA CORPORATION TA 178 6.570 6.430 6.430 -0.070 TWIN BUTTE ENERGY LTD. TBE 611 0.080 0.070 0.070 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 1145 12.830 12.340 12.650 +0.460 TRANSCONTINENTAL INC. CL A SV TCL.A 46 19.220 19.100 19.110 +0.110 TRICON CAPITAL GROUP INC. TCN 12 8.720 8.680 8.690 +0.060 TRICAN WELL TCW 54 1.610 1.580 1.610 +0.050 TORONTO-DOMINION BANK TD 915 57.630 57.130 57.400 +0.350 TRINIDAD DRILLING LTD. TDG 183 2.440 2.310 2.390 +0.150 TRILOGY ENERGY CORP. TET 122 4.910 4.700 4.900 +0.270 TRANSFORCE INC. TFI 27 24.470 24.230 24.340 +0.070 TRANSGLOBE J TGL 6 2.310 2.300 2.300 -0.040 TERANGA GOLD CORPORATION TGZ 80 0.990 0.950 0.990 +0.030 THERATECHNOLOGIES TH 21 2.770 2.630 2.730 +0.190 TAHOE RESOURCES INC. THO 124 16.050 15.320 15.970 +0.300 TOROMONT IND TIH 50 36.840 36.190 36.440 -0.630 TIMMINS GOLD CORP TMM 5 0.330 0.330 0.330 -0.020 TRI ORIGIN EXPLORATION LTD TOE 100 0.045 0.045 0.045 +0.030 TORC OIL & GAS LTD. TOG 295 8.270 8.070 8.220 +0.230 TSO3 INC TOS 10 2.110 2.100 2.110 0.000 TOTAL ENERGY SERVICES INC. TOT 1 12.730 12.730 12.730 +0.130 TOURMALINE OIL CORP. TOU 211 31.500 30.750 31.410 +1.080 SPIN MASTER CORP. TOY 1 26.410 26.410 26.410 -0.040 TEMPLE HOTELS INC. TPH 5 1.380 1.380 1.380 +0.090 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 130.810 130.810 130.810 +11.110 THOMSON REUTERS CORP. TRI 93 54.810 54.210 54.380 -0.100 TRANSCANADA CORPORATION TRP 736 54.340 53.770 53.820 +0.220 TRANSCANADA CORP SUBSCRIPTION RECEIPTS TRP.R 49 53.500 53.400 53.400 +0.300 TURQUOISE HILL RESOURCES LTD. TRQ 206 3.750 3.600 3.720 +0.100 TORSTAR CORP. CL. B NV TS.B 13 1.840 1.810 1.820 +0.010 TREVALI MINING CORPORATION TV 30 0.450 0.450 0.450 -0.005 TAMARACK VALLEY ENERGY LTD. TVE 33 4.060 3.980 3.990 +0.090 TOREX GOLD RESOURCES INC. TXG 293 1.920 1.790 1.880 +0.020 URANIUM PARTICIPATION CORP. U 151 4.300 4.240 4.270 -0.040 UEX CORP UEX 200 0.225 0.220 0.225 0.000 DOMTAR CORPORATION UFS 3 50.430 49.990 49.990 -0.310 UNI SELECT INC UNS 51 33.740 32.940 33.490 -0.480 VERMILION ENERGY INC. VET 254 44.260 43.160 44.150 +1.630 SEVEN GENERATIONS ENERGY LTD. VII 327 25.880 25.180 25.780 +0.580 VALEURA ENERGY INC. VLE 18 1.110 0.940 1.110 +0.120 VALENER INC. VNR 10 22.760 22.610 22.650 -0.310 VALEANT PHARMACEUTICALS INTL INC. VRX 291 35.680 34.010 35.220 +0.910 VERESEN INC. VSN 302 10.380 9.850 10.310 +0.470 WHISTLER BLACKCOMB HOLDINGS INC. WB 18 25.680 25.340 25.490 -0.130 WHITECAP RESOURCES INC. WCP 1258 10.260 9.980 10.250 +0.330 WESDOME GOLD MINES LTD. WDO 11 1.620 1.610 1.620 -0.020 WESTERN FOREST PRODUCTS INC. WEF 23 2.290 2.280 2.290 +0.040 WEST FRASER TIMBER WFT 170 43.120 41.100 43.080 +2.370 WI-LAN INC WIN 68 3.690 3.570 3.660 +0.120 WESTJET AIRLINES LTD. WJA 241 22.220 21.890 21.890 -0.090 GEORGE WESTON LIMITED WN 22 114.240 113.450 113.650 -0.060 WINPAK LTD WPK 6 48.040 47.760 47.860 +0.280 WESTPORT INNOV WPT 1 2.760 2.760 2.760 +0.270 WESTERN ENERGY SVCS CORP WRG 4 2.720 2.700 2.710 +0.230 WSP GLOBAL INC. WSP 182 43.550 42.670 42.820 +0.630 WESTSHORE TERMINALS INVESTMENT CORP. WTE 48 18.790 18.530 18.740 +0.420 TMX GROUP LIMITED X 24 53.350 52.640 52.660 -0.440 GOLDMONEY INC. XAU 2 5.060 4.990 5.060 +0.020 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 0 iSHARES S&P/TSX GLOBAL BASE METALS INDEX XBM 6 8.460 8.460 8.460 +0.190 EXACTEARTH LTD. XCT 1 1.580 1.580 1.580 -0.060 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 416 11.990 11.900 11.970 +0.250 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 21 31.520 31.310 31.520 +0.320 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 162 13.210 12.640 13.150 +0.190 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 2 22.380 22.380 22.380 +0.230 iSHARES S&P/TSX 60 INDEX ETF XIU 216 20.790 20.640 20.750 +0.170 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 13 16.210 16.190 16.210 +0.070 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 6 24.070 24.060 24.060 +0.190 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 6 52.250 52.090 52.090 -0.100 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 2 24.570 24.520 24.520 +0.130 EXCO TECH XTC 4 12.590 12.530 12.580 +0.040 iSHARES CORE S&P 500 INDEX ETF XUS 4 34.340 34.250 34.280 +0.040 iSHARES MSCI WORLD INDEX ETF XWD 1 40.340 40.340 40.340 +1.200 YELLOW PAGES LIMITED Y 11 19.500 19.290 19.500 +0.210 EDGEWATER WIRELESS SYSTEMS INC. YFI 10 0.205 0.200 0.205 +0.030 YAMANA GOLD INC YRI 2454 5.730 5.350 5.710 +0.090 BMO EQUAL WEIGHT US BANKS INDEX ETF ZBK 6 17.980 17.970 17.970 +0.480 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 1 23.350 23.350 23.350 +0.250 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 1 11.360 11.360 11.360 +0.240 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 1 10.310 10.310 10.310 -0.370 BMO JUNIOR GOLD INDEX ETF ZJG 5 8.340 7.880 8.340 +0.160 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 1 27.600 27.600 27.600 +0.020 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 5 28.930 28.890 28.930 -0.010 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 13 9.760 9.710 9.760 +0.030 Trades: 43,030 Total Volume: 11,568,746 Total Value: $181,610,448 Advanced: 333 Declined: 130 Unchanged: 3,576 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.