Pure Trading Daily Market Summary May 30 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 79 5.120 5.100 5.120 +0.020 ADVANTAGE OIL & GAS LTD. AAV 46 7.640 7.510 7.540 -0.100 BARRICK GOLD CORPORATION ABX 504 21.730 21.420 21.580 -0.080 AIR CANADA AC 170 9.830 9.700 9.790 +0.080 ATCO LTD. CL.I NV ACO.X 13 43.150 42.780 42.780 -0.160 AUTOCANADA INC. ACQ 7 21.020 20.850 20.960 +0.090 ALARIS ROYALTY CORP AD 35 29.250 28.940 28.940 -0.160 AGNICO EAGLE MINES LIMITED AEM 70 58.290 57.100 57.980 +0.230 AETERNA ZENTARIS INC. AEZ 2 4.610 4.610 4.610 +0.140 AFRICA ENERGY CORP. AFE 50 0.120 0.120 0.120 -0.010 AG GROWTH INTERNATIONAL INC. AFN 3 38.800 38.630 38.630 -0.070 AGF MANAGEMENT LTD. CL.B NV AGF.B 2 5.130 5.110 5.130 +0.040 ALAMOS GOLD INC. A AGI 91 8.130 7.920 8.010 -0.110 AGT FOOD AND INGREDIENTS INC. AGT 17 37.350 37.270 37.320 +0.520 AGRIUM INC AGU 14 119.160 118.470 118.630 -0.320 AIMIA INC. AIM 27 8.520 8.300 8.500 +0.320 ASANKO GOLD INC. AKG 79 4.120 3.950 4.060 -0.010 ALTAGAS LTD. ALA 168 30.520 30.120 30.290 -0.040 ALABAMA GRAPHITE CORP. ALP 150 0.160 0.160 0.160 -0.005 ALTIUS MINERALS CORP. ALS 4 10.480 10.410 10.410 -0.070 ALMADEN MINERALS LTD. AMM 10 1.270 1.270 1.270 -0.260 AFRICA OIL CORP AOI 2 2.000 1.980 1.980 -0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 19 37.170 37.020 37.020 +0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 114 11.500 11.450 11.450 -0.030 ARGONAUT GOLD INC. AR 118 2.590 2.520 2.540 -0.050 AECON GROUP INC ARE 23 17.800 17.410 17.410 -0.440 ARC RESOURCES LTD. ARX 57 21.650 21.380 21.410 -0.140 ALACER GOLD CORP. ASR 94 2.980 2.870 2.920 -0.020 ATS AUTOMATION ATA 25 10.620 10.470 10.500 -0.070 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 353 58.380 58.050 58.380 +0.490 ATHABASCA OIL CORPORATION ATH 10 1.400 1.400 1.400 -0.030 AURYN RESOURCES INC. AUG 30 2.080 2.070 2.070 -0.100 AVIGILON CORPORATION AVO 12 14.820 14.420 14.420 +0.050 ARTIS REIT AX.UN 31 13.530 13.440 13.440 -0.050 ALEXCO RESOURCE CORP. AXR 6 1.390 1.310 1.390 -0.010 ARIZONA MINING INC. AZ 3 1.710 1.710 1.710 +0.110 BADGER DAYLIGHTING LTD. BAD 28 24.550 24.020 24.390 +0.170 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 291 46.770 46.360 46.420 -0.150 BATERO GOLD CORP. BAT 5 0.115 0.115 0.115 +0.040 BLACKBERRY LIMITED BB 121 9.480 9.370 9.370 -0.060 BOMBARDIER INC. CL. A MV BBD.A 20 2.210 2.190 2.190 0.000 BOMBARDIER INC. CL. B SV BBD.B 5912 2.010 1.990 2.000 +0.010 COTT CORP BCB 9 19.230 19.050 19.230 +0.320 BCE INC. BCE 239 60.890 60.560 60.690 +0.200 BLACK DIAMOND GROUP LIMITED BDI 14 5.430 5.310 5.370 +0.050 BIRD CONSTRUCTION INC. BDT 4 13.400 13.350 13.390 -0.410 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 27 53.410 53.190 53.370 +0.210 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 6 38.220 38.020 38.020 -0.110 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 181 42.330 41.400 42.100 -0.580 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 7 56.110 55.620 55.620 +0.390 BIRCHCLIFF ENERGY LTD. BIR 25 5.670 5.520 5.540 -0.070 BELLUS HEALTH INC BLU 4 2.900 2.900 2.900 +0.400 BORALEX INC. BLX 4 18.220 18.090 18.090 -0.170 BANK OF MONTREAL BMO 351 83.600 83.040 83.280 -0.140 BONTERRA ENERGY CORP. BNE 1 26.150 26.150 26.150 -0.590 BANKERS PETROLEUM LTD. BNK 435 2.070 2.060 2.060 -0.010 BONAVISTA ENERGY CORPORATION BNP 128 3.340 3.270 3.290 -0.050 BANK OF NOVA SCOTIA BNS 571 65.410 64.750 64.910 -0.110 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 18.600 18.600 18.600 +0.080 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 2 31.470 31.360 31.360 +0.080 BAYTEX ENERGY CORP. BTE 414 6.280 6.170 6.260 +0.060 B2GOLD CORP. BTO 468 2.350 2.280 2.300 -0.010 BELLATRIX EXPLORATION LTD BXE 6 1.280 1.250 1.250 -0.050 BOYD GROUP INCOME FUND BYD.UN 1 77.090 77.090 77.090 +0.130 CAE INC CAE 113 16.490 16.200 16.450 +0.020 CANAM GROUP INC. CAM 3 13.000 12.970 12.970 -0.110 CDN APARTMENT UN CAR.UN 83 30.800 30.610 30.740 +0.060 CASCADES INC CAS 8 9.790 9.700 9.790 +0.140 CALLIDUS CAPITAL CORPORATION CBL 1 14.790 14.790 14.790 +0.610 COGECO COMMUNICATIONS INC. CCA 5 68.480 68.080 68.480 +0.330 CCL INDUSTRIES INC. CL. B NV CCL.B 1 226.600 226.600 226.600 +0.400 CAMECO CORP CCO 33 15.330 15.210 15.280 +0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 53 3.390 3.320 3.350 -0.100 CANACCORD GENUITY GROUP INC. CF 14 4.250 4.160 4.160 -0.100 CANFOR CORP CFP 42 16.130 15.790 15.920 +0.140 CALFRAC WELL SERVICES LTD. CFW 36 2.130 2.010 2.130 +0.110 CENTERRA GOLD INC. CG 85 6.860 6.590 6.730 -0.050 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 4 2.130 2.100 2.130 +0.010 CANADIAN GENERAL INV. LTD 3.9% PR SER3 CGI.PR.C 2 25.190 25.190 25.190 +0.040 CINEPLEX INC. CGX 7 51.630 51.460 51.500 -0.060 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 2 18.020 17.980 17.980 +0.060 CHOICE PROPERTIES REIT CHP.UN 8 13.800 13.730 13.760 -0.080 iSHARES INTL FUNDML IND ETF CIE 2 17.000 17.000 17.000 +0.060 COLLIERS INTL GRP INC. EX DIST FSV CIG 4 51.580 51.230 51.510 -0.810 CI FINANCIAL CORP. CIX 161 28.580 28.320 28.360 -0.080 CARDINAL ENERGY LTD. CJ 27 10.110 9.770 9.940 +0.170 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 12 12.720 12.550 12.710 +0.070 CLEARWATER SEAFOODS INCORPORATED CLR 18 14.580 14.320 14.500 -0.080 CELESTICA INC SV CLS 148 13.960 13.870 13.920 -0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 266 102.460 101.940 102.090 -0.050 COMPUTER MODELLING GROUP LTD CMG 11 10.250 10.080 10.130 +0.060 CANACOL ENERGY LTD CNE 4 3.790 3.750 3.760 +0.040 CONTINENTAL GOLD INC. CNL 14 2.410 2.380 2.410 +0.010 CDN NATURAL RES CNQ 224 38.830 38.380 38.470 -0.400 CANADIAN NATIONAL RAILWAY CO. CNR 250 78.420 77.960 78.220 +0.030 CANADIAN PACIFIC RAILWAY LIMITED CP 7 170.910 170.160 170.670 +0.690 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 5 12.490 12.470 12.470 +0.020 CRESCENT POINT ENERGY CORP. CPG 456 22.280 22.000 22.040 -0.240 CAPITAL POWER CORPORATION CPX 28 19.300 19.160 19.250 +0.180 CREW ENERGY INC CR 31 5.390 5.310 5.310 -0.100 CRH MEDICAL CORPORATION CRH 1 4.310 4.310 4.310 -0.050 CLAUDE RES CRJ 84 2.060 2.030 2.060 -0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 55 14.860 14.730 14.730 -0.070 CAPSTONE MINING CORP. CS 30 0.660 0.660 0.660 -0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 180 15.080 14.910 14.920 -0.140 CONSTELLATION SOFTWARE INC. CSU 9 531.500 526.370 526.370 -1.410 CANADIAN TIRE CORPORATION CL. A NV CTC.A 6 145.850 145.190 145.850 +1.270 CANADIAN UTILITIES LTD. CL.A NV CU 73 36.430 36.160 36.290 +0.050 COMINAR R E UN CUF.UN 47 17.320 17.220 17.260 +0.050 CENOVUS ENERGY INC. CVE 335 20.180 19.910 20.050 -0.100 CDN WESTERN BANK CWB 19 26.040 25.900 25.940 +0.050 iSHARES S&P GLOBAL WATER INDEX ETF CWW 1 28.920 28.920 28.920 +0.480 CANWEL BUILDING MATERIALS GROUP LTD. CWX 5 5.540 5.530 5.530 +0.010 CONCORDIA HEALTHCARE CORP. CXR 6 44.000 43.550 43.720 +0.720 CDN ZINC CORP J CZN 35 0.190 0.180 0.185 -0.005 DREAM OFFICE REIT D.UN 74 19.070 18.900 19.000 +0.080 DIRECTCASH PAYMENTS INC. DCI 8 13.190 13.190 13.190 -0.180 DOMINION DIAMOND CORPORATION DDC 4 13.360 13.280 13.290 -0.090 DELPHI ENERGY CORP. DEE 22 0.950 0.950 0.950 -0.200 DETOUR GOLD CORP. DGC 59 25.310 24.670 24.980 -0.150 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 3 6.660 6.660 6.660 +0.270 DH CORPORATION DH 54 34.950 34.640 34.710 -0.170 DHX MEDIA LTD. COMMON VOTING DHX.B 8 6.650 6.610 6.610 +0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 6 33.990 33.620 33.730 -0.290 DREAM INDUSTRIAL REIT DIR.UN 1 8.140 8.140 8.140 0.000 DIVERSIFIED ROYALTY CORP. DIV 2 2.280 2.270 2.270 +0.010 DOLLARAMA INC. DOL 48 92.220 91.740 91.820 -0.320 BRP INC. DOO 4 20.490 20.260 20.490 +0.460 DUNDEE PRECIOUS METALS INC. DPM 9 2.480 2.410 2.420 -0.090 MEDICAL FACILITIES CORP. DR 7 18.060 18.010 18.050 0.000 DREAM GLOBAL REIT DRG.UN 13 9.170 9.130 9.170 +0.030 DESCARTES SYS DSG 16 27.070 26.710 27.040 -0.280 DUALEX ENERGY INTL INC DXE 100 0.010 0.010 0.010 +0.005 ENCANA CORP. ECA 417 9.990 9.860 9.920 -0.020 ENERCARE INC. ECI 15 16.570 16.360 16.500 +0.120 ENDEAVOUR SILVER CORP. EDR 19 3.940 3.860 3.870 -0.110 ENDEAVOUR MINING CORPORATION EDV 17 16.900 16.750 16.880 +0.130 ELEMENT FINANCIAL CORPORATION EFN 32 15.530 15.390 15.390 -0.050 ENERGY FUELS INC. EFR 10 2.900 2.860 2.860 -0.060 ENERFLEX LTD. EFX 4 10.500 10.450 10.450 -0.220 EXCHANGE INCOME CORPORATION EIF 11 31.450 31.190 31.290 -0.120 EMPIRE INDUSTRIES INC EIL 50 0.100 0.100 0.100 +0.005 CANOE EIT INCOME FUND TRUST EIT.UN 2 10.610 10.610 10.610 +0.040 ELDORADO GOLD ELD 199 5.590 5.360 5.470 -0.030 EMERA INCORPORATED EMA 101 46.700 46.300 46.360 -0.010 EMERITA RESOURCES CORP. EMO 8000 0.095 0.095 0.095 +0.025 EMPIRE COMPANY LTD. CL.A NV EMP.A 19 22.460 22.370 22.400 +0.140 ENBRIDGE INC ENB 1323 52.550 51.860 52.150 -0.580 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 45 30.990 30.710 30.780 -0.110 ECO (ATLANTIC) OIL & GAS LTD. EOG 271 0.145 0.145 0.145 -0.065 EAGLE PLAINS RESOURCES LTD EPL 40 0.120 0.120 0.120 0.000 ENERPLUS CORPORATION ERF 93 6.830 6.730 6.810 +0.110 ENSIGN ENERGY SERVICES INC. ESI 7 7.090 7.050 7.050 -0.110 ENGHOUSE SYSTEMS LTD. ESL 5 59.510 58.510 59.510 +0.260 EXTENDICARE INC. EXE 51 8.780 8.720 8.720 +0.030 FIRM CAPITAL MORT INV CORP 4.75% 31MAR20 FC.DB.D 10 98.920 98.920 98.920 +1.860 FIRST CAPITAL REALTY INC. FCR 5 21.120 21.060 21.120 0.000 FIRST MINING FINANCE CORP. FF 5 0.650 0.650 0.650 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 683.960 683.930 683.930 -0.110 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH.PR.C 6 19.350 19.350 19.350 0.000 NORTH AM FINANCIAL 15 SPLIT CORP. PR. FFN.PR.A 100 9.810 9.810 9.810 +0.040 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 2 10.680 10.680 10.680 -0.480 FIRST QUANTUM J FM 48 8.820 8.730 8.780 -0.140 FRANCO-NEVADA CORPORATION FNV 18 81.610 81.150 81.600 -0.180 FIRST MAJESTIC SILVER CORP FR 182 13.480 12.800 13.010 -0.450 CANYON SERVICES GROUP INC. FRC 6 5.280 5.200 5.230 +0.010 FREEHOLD ROYALTIES LTD. FRU 57 11.690 11.570 11.630 0.000 FIRST TRUST SENIOR LOAN ETF CAD HDGE FSL 9 19.650 19.410 19.410 +0.410 FIRSTSERVICE CORPORATION SV FSV 21 61.120 59.700 59.810 -1.310 FIERA CAPITAL CORPORATION FSZ 1 13.070 13.070 13.070 +0.100 FORTIS INC FTS 501 41.250 40.950 41.000 +0.040 FINNING INTL FTT 47 21.840 21.540 21.590 +0.050 FORTUNA SILVER MINES INC FVI 14 7.170 6.960 7.090 -0.050 GOLDCORP INC G 326 21.700 21.440 21.660 +0.020 GREAT CANADIAN GAMING CORP GC 9 17.740 17.490 17.650 -0.060 GIBSON ENERGY INC. GEI 77 15.700 15.530 15.610 -0.090 CGI GROUP INC. CL.A SV GIB.A 24 60.980 60.450 60.890 +0.530 GILDAN ACTIVEWEAR INC. GIL 211 39.800 39.000 39.130 -0.350 GREAT PANTHER SILVER LIMITED GPR 15 1.850 1.780 1.780 -0.100 BSM TECHNOLGIES INC GPS 1 1.100 1.100 1.100 +0.100 GOLDQUEST MINING CORP GQC 15 0.315 0.315 0.315 -0.020 GRANITE REIT GRT.UN 15 39.490 39.290 39.450 0.000 GOLD RESERVE INC GRZ 1 4.840 4.840 4.840 +1.440 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 16.680 16.680 16.680 +0.110 GRAN TIERRA ENERGY INC GTE 23 3.820 3.770 3.780 -0.060 KNIGHT THERAPEUTICS INC. GUD 10 8.310 8.210 8.210 +0.010 GUYANA GOLDFIELDS INC GUY 13 7.340 7.110 7.330 +0.230 GREAT-WEST LIFECO INC GWO 58 36.030 35.840 35.910 +0.120 GRANITE OIL CORP. GXO 8 7.390 7.280 7.370 +0.070 HYDRO ONE LIMITED H 114 24.350 24.050 24.300 +0.310 HUDSON S BAY COMPANY HBC 23 15.020 14.930 14.950 -0.040 HUDBAY MINERALS INC. HBM 98 5.150 5.050 5.080 -0.070 HOME CAPITAL GROUP INC. HCG 14 35.610 35.210 35.210 +0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 2 14.020 14.000 14.000 +10.530 HIGH LINER HLF 17 19.530 19.260 19.320 -0.390 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 0 HORIZON NORTH LOGISTICS HNL 6 1.700 1.700 1.700 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 6 7.530 7.530 7.530 -0.170 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 59 11.420 11.380 11.420 -0.100 H & R REAL EST UN HR.UN 164 21.740 21.540 21.660 +0.100 HUSKY ENERGY INC. HSE 27 15.120 15.000 15.010 -0.190 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 7 32.170 32.150 32.170 +0.280 HIGH ARCTIC ENERGY SERVICES HWO 9 4.140 4.080 4.110 -0.020 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 11 8.870 8.800 8.870 +0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 16 27.500 27.430 27.430 0.000 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 40 26.440 26.220 26.230 -0.080 HYDROGENICS CORP HYG 2 9.300 9.300 9.300 -0.230 ITHACA ENERGY INC IAE 4 1.080 1.080 1.080 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 19 42.640 42.120 42.480 -0.040 INTACT FINANCIAL CORPORATION IFC 10 92.430 92.160 92.230 +0.100 INTERFOR CORPORATION IFP 19 13.630 13.350 13.550 +0.110 IGM FINANCIAL INC. IGM 8 38.310 38.070 38.300 +0.310 INTERRENT REIT IIP.UN 4 7.890 7.850 7.880 -0.050 IAMGOLD CORP IMG 98 4.170 4.060 4.070 -0.070 IMPERIAL OIL IMO 32 42.240 41.970 42.130 -0.100 INNERGEX RENEWABLE ENERGY INC. INE 4 14.610 14.540 14.540 -0.050 INNVEST REIT TRUST UNIT INN.UN 27 6.930 6.910 6.930 +0.020 INCA ONE GOLD CORP. IO 250 0.055 0.055 0.055 0.000 INTER PIPELINE LTD. IPL 62 26.940 26.720 26.720 -0.330 THE INTERTAIN GROUP LIMITED IT 114 13.510 12.770 13.300 +0.570 INTERTAPE POLYMER ITP 5 19.690 19.300 19.300 -0.350 IVANHOE MINES LTD. IVN 70 0.960 0.950 0.950 -0.040 JUST ENERGY GROUP INC. JE 34 8.300 8.180 8.200 -0.050 KINROSS GOLD CORP K 299 5.560 5.440 5.500 -0.010 K-BRO LINEN INC. KBL 2 42.060 42.060 42.060 +2.360 KLONDEX MINES LTD. KDX 3 4.150 4.140 4.140 0.000 KELT EXPLORATION LTD. KEL 48 4.680 4.610 4.630 -0.060 KERR MINES INC. KER 270 0.055 0.055 0.055 -0.010 KEYERA CORP. KEY 104 38.040 37.600 38.000 -0.120 KIRKLAND LAKE GOLD INC. KGI 272 10.060 9.730 9.860 -0.110 KILLAM APARTMENT REIT UNITS KMP.UN 2 12.270 12.270 12.270 -0.020 KINAXIS INC. KXS 5 51.100 50.870 50.940 -0.020 LOBLAW COMPANIES LIMITED L 24 71.560 71.370 71.530 +0.240 LITHIUM AMERICAS CORP. LAC 5 0.820 0.820 0.820 -0.030 LAURENTIAN BANK LB 6 50.910 50.750 50.870 +0.310 LABRADOR IRON ORE ROYALTY CORPORATION LIF 16 11.860 11.660 11.760 +0.190 LINGO MEDIA CORP LM 15 0.760 0.750 0.760 0.000 LINAMAR CORP LNR 23 54.410 53.740 54.140 +0.120 LUCARA DIAMOND CORP LUC 293 4.040 3.970 3.990 -0.040 LUNDIN GOLD INC. LUG 22 5.770 5.720 5.770 +0.010 LUNDIN MINING CORP. LUN 351 4.390 4.260 4.280 -0.130 MAG SILVER CORP. MAG 9 15.690 15.460 15.460 -0.110 MANITOBA TELECOM MBT 102 37.980 37.770 37.780 -0.030 MACRO ENTERPRISES INC. MCR 30 1.750 1.750 1.750 -0.190 MACDONALD DETTWILER MDA 1 86.360 86.360 86.360 -0.090 MAJOR DRILLING GRP MDI 2 6.480 6.440 6.440 +0.210 MEDALLION RESOURCES LTD MDL 10 0.025 0.025 0.025 0.000 MEG ENERGY CORP. MEG 101 5.900 5.800 5.830 -0.090 MANULIFE FIN MFC 1216 19.620 19.350 19.440 -0.060 MAPLE LEAF FOODS MFI 50 29.640 29.500 29.500 -0.110 MAGNA INTERNATIONAL INC. COMMON MG 16 53.080 52.880 53.080 +0.010 MIGAO CORPORATION MGO 60 0.390 0.390 0.390 -0.045 GENWORTH MI CANADA INC. MIC 2 34.080 34.080 34.080 +0.770 MINT INCOME FUND MID.UN 1 6.810 6.810 6.810 0.000 MANDALAY RESOURCES CORP MND 9 1.000 1.000 1.000 -0.050 MITEL NETWORKS CORPORATION MNW 16 8.860 8.840 8.850 +0.120 MARTINREA INTERNATIONAL INC. MRE 11 9.340 9.300 9.330 +0.030 METRO INC. MRU 60 44.600 44.290 44.450 +0.170 MORNEAU SHEPELL INC. MSI 8 17.070 16.990 17.000 +0.040 MERUS LABS INTERNATIONAL INC. MSL 10 1.780 1.750 1.760 +0.020 MILESTONE APARTMENTS REIT MST.UN 41 18.890 18.800 18.850 +0.090 MULLEN GROUP LTD. MTL 8 14.260 14.240 14.250 -0.090 MCEWEN MINING INC. MUX 142 2.750 2.610 2.730 -0.160 METHANEX CORP MX 14 41.980 41.760 41.890 -0.140 NATIONAL BANK OF CANADA NA 227 44.230 43.850 43.920 -0.080 NORTHERN BLIZZARD RES. INC. NBZ 29 4.570 4.490 4.570 +0.010 NEW FLYER INDUSTIRES INC. NFI 18 41.040 40.740 40.950 +0.060 NOVAGOLD RES INC. NG 46 6.710 6.420 6.470 -0.190 NEW GOLD INC. NGD 64 4.880 4.750 4.790 -0.080 NOBILIS HEALTH CORP. NHC 69 3.710 3.600 3.700 +0.120 NEWMARKET GOLD INC. NMI 95 3.410 3.270 3.410 -0.070 NEMASKA LITHIUM INC. NMX 29 1.850 1.750 1.850 +0.090 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 3.770 3.770 3.770 +0.200 NORTHLAND POWER INC. NPI 45 22.030 21.890 21.910 -0.050 NEVSUN RES J NSU 5 4.290 4.280 4.280 -0.060 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 1 1.580 1.580 1.580 +0.100 NUVISTA ENERGY LTD. NVA 46 6.760 6.650 6.670 -0.080 NORTHVIEW APARTMENT REIT UNIT NVU.UN 5 20.890 20.840 20.840 0.000 THE NORTH WEST COMPANY INC. NWC 5 30.000 29.900 29.900 -0.210 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 12 9.710 9.620 9.710 +0.030 NEXGEN ENERGY LTD. NXE 7 2.240 2.230 2.240 0.000 OBAN MINING CORPORATION OBM 17 2.080 1.970 2.080 +0.030 ONEX CORPORATION SV OCX 10 79.600 79.100 79.100 -0.200 OCEANAGOLD CORP. OGC 84 3.960 3.880 3.920 -0.020 OROSUR MINING INC. OMI 375 0.190 0.190 0.190 +0.090 ONEREIT TRUST UNITS ONR.UN 2 3.430 3.430 3.430 -0.030 OSISKO GOLD ROYALTIES LTD. OR 27 15.050 14.850 14.920 +0.040 ORBITE TECHNOLOGIES INC. ORT 5 0.295 0.295 0.295 +0.095 NORBORD INC. OSB 4 28.720 28.460 28.510 -0.050 OPEN TEXT CORP OTC 22 76.300 75.920 76.290 +0.360 PRIMERO MINING CORP. P 8 2.170 2.150 2.160 -0.020 PAN AMERICAN J PAA 58 17.730 17.280 17.730 -0.120 PREMIUM BRANDS HOLDINGS CORP PBH 14 53.480 52.970 53.050 -0.370 PRECISION DRILLING CORPORATION PD 63 5.820 5.760 5.760 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 42 33.290 32.950 33.130 -0.340 PREMIER GOLD MINES LTD. PG 9 2.870 2.840 2.840 +0.010 PENGROWTH ENERGY CORPORATION PGF 101 2.290 2.220 2.260 -0.020 POLARIS INFRASTRUCTURE INC. PIF 1 8.200 8.200 8.200 +0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 17 20.740 20.250 20.680 +0.450 PARKLAND FUEL CORPORATION PKI 7 23.270 23.130 23.220 -0.100 PROMETIC LIFE SCIENCES INC. PLI 179 2.940 2.870 2.910 -0.030 PLATEAU URANIUM INC. PLU 328 0.290 0.290 0.290 +0.030 PRISM MEDICAL LTD. PM 1 9.140 9.140 9.140 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 250 21.730 21.580 21.640 +0.060 PARAMOUNT RESOURCES LTD. POU 33 8.900 8.660 8.790 -0.110 POWER CORPORATION OF CANADA SV POW 50 30.040 29.810 29.860 +0.120 PEMBINA PIPELINE CORPORATION PPL 101 38.540 38.250 38.400 -0.180 PAINTED PONY PETROLEUM LTD. PPY 79 7.070 6.890 6.950 -0.120 PULSE SEISMIC INC. PSD 8 2.500 2.470 2.500 +0.150 PERFORMANCE SPORTS GROUP LTD PSG 18 4.320 4.250 4.320 +0.080 PASON SYSTEMS INC. PSI 10 17.150 17.030 17.110 -0.040 PRAIRIESKY ROYALTY LTD. PSK 82 25.140 24.820 25.050 -0.280 PLATINUM GROUP METALS LTD. PTM 28 3.620 3.420 3.520 -0.130 PRETIUM RESOURCES INC. PVG 43 9.410 9.090 9.170 -0.010 POWER FINANCIAL CORP. PWF 154 32.150 31.910 31.960 +0.040 PENN WEST PETROLEUM LTD. PWT 79 0.890 0.880 0.890 -0.010 PAREX RESOURCES INC. PXT 71 13.340 13.180 13.220 -0.170 QUEBECOR INC. CL.B SV QBR.B 63 38.010 37.590 37.590 +0.100 QLT INC QLT 1 1.980 1.980 1.980 -0.670 RESTAURANT BRANDS INTL INC. QSR 17 55.660 55.160 55.660 +0.180 RITCHIE BROS AUCTIONEERS INC. RBA 11 43.090 42.900 43.010 +0.670 RICHELIEU HARDWARE RCH 3 24.950 24.810 24.810 +0.090 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 48 50.790 50.510 50.680 +0.070 CDN REAL ESTATE UN REF.UN 30 46.740 46.340 46.620 +0.270 RIOCAN REAL EST UN REI.UN 71 28.290 28.090 28.220 +0.120 RICHMONT MINES RIC 15 9.830 9.680 9.810 +0.180 REDKNEE SOLUTIONS INC. RKN 5 1.950 1.860 1.860 -0.040 RMP ENERGY INC. RMP 17 1.440 1.420 1.420 -0.060 TRANSALTA RENEWABLES INC. RNW 5 13.040 12.920 12.920 -0.080 ROXGOLD INC. ROG 125 1.230 1.150 1.230 +0.100 RAGING RIVER EXPLORATION INC. RRX 74 10.910 10.740 10.850 -0.100 ROGERS SUGAR INC. RSI 11 5.770 5.730 5.770 +0.010 RUSSEL METALS RUS 25 23.730 23.290 23.290 -0.330 ROYAL BANK OF CANADA RY 570 80.950 80.200 80.370 -0.250 SHERRITT INTL RV S 5 0.740 0.740 0.740 +0.010 SAPUTO INC. SAP 12 40.340 40.260 40.280 +0.020 SABINA GOLD & SILVER CORP. SBB 3 1.430 1.430 1.430 +0.020 SHAWCOR LTD SCL 6 30.730 30.030 30.310 -0.130 SEABRIDGE GOLD INC. SEA 32 15.590 15.210 15.260 -0.310 SECURE ENERGY SERVICES INC. SES 47 9.210 9.100 9.160 -0.010 SAGE GOLD INC SGX 100 0.055 0.055 0.055 +0.015 SURGE ENERGY INC. SGY 72 2.420 2.400 2.410 -0.010 SHOPIFY INC. SH 1 38.170 38.170 38.170 +1.720 SIENNA SENIOR LIVING INC. SIA 3 17.700 17.690 17.700 +0.050 SPROTT INC SII 1 2.500 2.500 2.500 +0.030 STELLA JONES INC SJ 3 49.370 49.180 49.180 -0.100 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 105 25.070 24.910 25.000 +0.050 SUN LIFE FINANCIAL INC. SLF 125 45.550 45.260 45.400 -0.400 SILVER WHEATON CORP. SLW 47 23.700 23.480 23.650 -0.060 SEMAFO J SMF 67 4.980 4.850 4.920 0.000 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 1 6.220 6.220 6.220 +0.060 SNC-LAVALIN SV SNC 4 52.840 52.740 52.840 +0.120 SUNOPTA INC. SOY 3 6.030 6.000 6.000 -0.390 SUPERIOR PLUS CORP. SPB 32 11.080 11.010 11.010 -0.090 SPARTAN ENERGY CORP. SPE 21 3.140 3.120 3.140 -0.040 SLATE RETAIL REIT UNITS CAD SRT.UN 18 14.040 13.960 14.040 -0.060 SMART REIT SRU.UN 39 35.150 34.850 35.000 +0.060 STORM RESOURCES LTD. SRX 14 3.800 3.740 3.800 +0.080 SANDSTORM GOLD LTD. SSL 10 4.600 4.540 4.540 -0.010 SILVER STANDARD RES INC. SSO 121 11.300 10.920 11.300 -0.040 STUDENT TRANSPORTATION INC. COMMON STB 14 6.280 6.230 6.260 +0.020 STANTEC INC STN 48 34.370 34.000 34.350 +0.140 SUNCOR ENERGY INC. SU 425 36.000 35.680 35.960 +0.070 SOLIUM CAPITAL INC. SUM 6 6.900 6.900 6.900 +0.150 SANDVINE CORPORATION SVC 18 2.870 2.820 2.850 +0.030 SILVERCORP METALS INC. SVM 133 2.140 2.030 2.060 -0.150 SIERRA WIRELESS SW 7 25.990 25.590 25.590 -0.390 TELUS CORPORATION T 190 41.790 41.520 41.620 +0.060 TRANSALTA CORPORATION TA 45 6.430 6.340 6.400 0.000 TWIN BUTTE ENERGY LTD. TBE 53 0.070 0.060 0.065 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 368 12.500 12.330 12.450 +0.040 TRANSCONTINENTAL INC. CL A SV TCL.A 20 19.790 19.260 19.430 -0.200 TRICON CAPITAL GROUP INC. TCN 11 8.680 8.650 8.650 +0.020 TRICAN WELL TCW 7 1.630 1.630 1.630 -0.030 TORONTO-DOMINION BANK TD 458 57.960 57.620 57.650 +0.010 TRINIDAD DRILLING LTD. TDG 16 2.330 2.250 2.330 +0.030 TRILOGY ENERGY CORP. TET 10 4.880 4.750 4.790 -0.130 TRANSFORCE INC. TFI 8 24.500 24.280 24.480 +0.100 TAHOE RESOURCES INC. THO 131 15.220 14.770 14.980 -0.380 TOROMONT IND TIH 10 37.010 36.750 36.940 -0.020 TORC OIL & GAS LTD. TOG 67 8.030 7.900 7.950 -0.160 TSO3 INC TOS 10 2.120 2.110 2.110 -0.010 TOURMALINE OIL CORP. TOU 25 31.090 30.770 30.900 -0.060 TEMPLE HOTELS INC. TPH 2 1.460 1.460 1.460 +0.050 THOMSON REUTERS CORP. TRI 152 55.240 54.880 55.100 -0.010 TRANSCANADA CORPORATION TRP 240 54.630 53.850 54.150 -0.380 TURQUOISE HILL RESOURCES LTD. TRQ 37 3.700 3.600 3.620 -0.040 TORSTAR CORP. CL. B NV TS.B 1 1.800 1.800 1.800 0.000 TAMARACK VALLEY ENERGY LTD. TVE 16 3.940 3.920 3.940 -0.020 TOREX GOLD RESOURCES INC. TXG 161 1.850 1.780 1.830 0.000 URANIUM PARTICIPATION CORP. U 16 4.300 4.280 4.280 +0.010 DOMTAR CORPORATION UFS 2 51.180 51.180 51.180 +0.740 UNI SELECT INC UNS 7 33.970 33.780 33.930 +0.110 U3O8 CORP UWE 450 0.020 0.020 0.020 -0.005 VERMILION ENERGY INC. VET 17 43.110 42.700 42.790 -0.300 VANGUARD S&P 500 INDEX ETF VFV 1 48.870 48.870 48.870 +1.550 SEVEN GENERATIONS ENERGY LTD. VII 100 26.200 25.630 25.920 -0.140 5N PLUS INC. VNP 2 2.110 2.110 2.110 +0.010 VALENER INC. VNR 3 22.660 22.660 22.660 -0.070 VERISANTE TECHNOLOGY INC. VRS 100 0.030 0.030 0.030 0.000 VERESEN INC. VSN 62 10.070 10.010 10.020 -0.050 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 25.690 25.690 25.690 +0.030 WHITECAP RESOURCES INC. WCP 4205 10.050 9.900 9.950 -0.140 WHITECAP RESOURCES INC. SUB. RCPTS. WCP.R 4040 10.000 9.900 9.940 0.000 WESDOME GOLD MINES LTD. WDO 1 1.640 1.640 1.640 -0.030 WESTERN FOREST PRODUCTS INC. WEF 69 2.330 2.320 2.330 0.000 WEST FRASER TIMBER WFT 84 45.620 44.630 44.770 +0.090 WI-LAN INC WIN 44 3.730 3.680 3.680 -0.040 WESTJET AIRLINES LTD. WJA 175 23.220 22.060 22.950 +0.760 GEORGE WESTON LIMITED WN 13 114.510 114.240 114.390 +0.210 WINPAK LTD WPK 2 49.160 49.160 49.160 +0.630 WESTPORT INNOV WPT 2 2.640 2.640 2.640 -0.030 WESTERN ENERGY SVCS CORP WRG 1 2.670 2.670 2.670 -0.070 WSP GLOBAL INC. WSP 51 43.330 42.960 42.960 -0.500 WESTSHORE TERMINALS INVESTMENT CORP. WTE 19 19.180 18.860 18.930 -0.510 TMX GROUP LIMITED X 4 53.360 52.680 52.790 +0.190 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 62 31.760 31.750 31.760 +0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 26 11.960 11.910 11.920 -0.070 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 4 31.690 31.590 31.590 +0.020 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 56 12.730 12.670 12.700 -0.070 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 0 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 1 22.180 22.180 22.180 +0.400 iSHARES S&P/TSX 60 INDEX ETF XIU 253 20.840 20.790 20.790 -0.020 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 100 0.065 0.065 0.065 -0.005 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 1 16.390 16.390 16.390 +0.060 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 14 24.300 24.220 24.240 +0.090 EXCO TECH XTC 28 12.920 12.760 12.920 +0.080 iSHARES CORE S&P 500 INDEX ETF XUS 2 34.500 34.480 34.500 +0.240 YELLOW PAGES LIMITED Y 2 19.670 19.610 19.610 +0.810 YAMANA GOLD INC YRI 1378 5.420 5.220 5.310 -0.130 WI2WI CORPORATION YTY 200 0.065 0.065 0.065 -0.015 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 6 19.040 19.040 19.040 -0.020 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 5 9.810 9.800 9.810 +0.030 BMO EQ WT US HEALTH CARE CAD INDEX ETF ZUH 1 40.790 40.790 40.790 +3.080 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 22 22.940 22.710 22.920 +0.030 Trades: 19,638 Total Volume: 5,227,245 Total Value: $81,370,790 Advanced: 192 Declined: 216 Unchanged: 3,629 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.