Pure Trading Daily Market Summary May 31 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALEXANDER NUBIA INTERNATIONAL INC. AAN 10 0.045 0.045 0.045 +0.030 PURE INDTL REAL ESTATE TR AAR.UN 77 5.110 5.100 5.100 -0.020 ADVANTAGE OIL & GAS LTD. AAV 79 7.760 7.600 7.730 +0.190 ASHBURTON VENTURES INC ABR 80 0.050 0.050 0.050 0.000 ABSOLUTE SOFTWARE CORP. ABT 2 6.820 6.800 6.800 +0.170 BARRICK GOLD CORPORATION ABX 3207 22.550 21.460 21.960 +0.380 AIR CANADA AC 285 9.770 9.640 9.640 -0.150 ATCO LTD. CL.I NV ACO.X 32 43.300 42.850 43.140 +0.360 AUTOCANADA INC. ACQ 17 21.680 21.370 21.570 +0.610 ALARIS ROYALTY CORP AD 16 29.440 29.150 29.260 +0.320 ARSENAL ENERGY INC. AEI 100 1.340 1.340 1.340 -0.090 AGNICO EAGLE MINES LIMITED AEM 317 59.860 57.700 58.850 +0.870 AETERNA ZENTARIS INC. AEZ 3 4.520 4.520 4.520 -0.090 AG GROWTH INTERNATIONAL INC. AFN 7 39.250 38.600 38.600 -0.030 AGF MANAGEMENT LTD. CL.B NV AGF.B 48 5.250 5.110 5.250 +0.120 ALAMOS GOLD INC. A AGI 98 8.680 8.080 8.420 +0.410 AGT FOOD AND INGREDIENTS INC. AGT 21 37.730 37.250 37.500 +0.180 AGRIUM INC AGU 134 120.320 117.970 117.990 -0.640 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 1 11.900 11.900 11.900 +0.240 ALTUS GROUP LIMITED AIF 1 22.830 22.830 22.830 -0.070 AIMIA INC. AIM 66 8.480 8.390 8.450 -0.050 ASANKO GOLD INC. AKG 184 4.310 4.070 4.250 +0.190 ALTAGAS LTD. ALA 1065 30.540 30.280 30.360 +0.070 ALTIUS MINERALS CORP. ALS 3 10.550 10.520 10.550 +0.140 AFRICA OIL CORP AOI 5 2.060 2.040 2.060 +0.080 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 25 36.840 36.250 36.300 -0.720 ALGONQUIN POWER & UTILITIES CORP. AQN 143 11.670 11.480 11.660 +0.210 ARGONAUT GOLD INC. AR 508 2.690 2.570 2.580 +0.040 AECON GROUP INC ARE 58 17.710 17.450 17.620 +0.210 ARC RESOURCES LTD. ARX 475 21.710 21.380 21.560 +0.150 ALACER GOLD CORP. ASR 197 3.010 2.880 2.970 +0.050 ATS AUTOMATION ATA 24 10.820 10.660 10.720 +0.220 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 81 58.380 57.850 57.850 -0.530 ATHABASCA OIL CORPORATION ATH 1124 1.430 1.390 1.420 +0.020 ATLANTIC POWER CORP. ATP 8 3.100 3.030 3.070 +0.030 AVIGILON CORPORATION AVO 7 14.840 14.550 14.550 +0.130 ARTIS REIT AX.UN 30 13.360 13.250 13.290 -0.150 ALEXCO RESOURCE CORP. AXR 6 1.440 1.360 1.360 -0.030 AMAYA INC. AYA 5 19.350 19.160 19.350 +0.620 AZARGA METALS CORP. AZR 10 0.260 0.260 0.260 0.000 BADGER DAYLIGHTING LTD. BAD 38 24.820 24.160 24.200 -0.190 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 467 46.640 45.910 46.010 -0.410 BLACKBERRY LIMITED BB 205 9.570 9.340 9.530 +0.160 BOMBARDIER INC. CL. A MV BBD.A 30 2.150 2.150 2.150 -0.040 BOMBARDIER INC. CL. B SV BBD.B 6716 2.000 1.970 1.980 -0.020 COTT CORP BCB 20 19.090 18.910 18.990 -0.240 BCE INC. BCE 468 60.770 60.290 60.340 -0.350 BLACK DIAMOND GROUP LIMITED BDI 26 5.450 5.260 5.260 -0.110 BIRD CONSTRUCTION INC. BDT 1 13.290 13.290 13.290 -0.100 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 53 53.720 52.780 53.290 -0.080 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 37 38.150 37.690 37.970 -0.050 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 1110 42.910 41.300 41.390 -0.710 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 68 56.280 55.500 56.100 +0.480 BIRCHCLIFF ENERGY LTD. BIR 107 5.810 5.610 5.750 +0.210 BELLUS HEALTH INC BLU 8 2.840 2.780 2.840 -0.060 BORALEX INC. BLX 121 18.180 17.940 17.970 -0.120 BANK OF MONTREAL BMO 690 83.510 82.230 82.460 -0.820 BONTERRA ENERGY CORP. BNE 18 26.490 26.170 26.290 +0.140 BANKERS PETROLEUM LTD. BNK 45 2.070 2.050 2.050 -0.010 BONAVISTA ENERGY CORPORATION BNP 162 3.360 3.280 3.300 +0.010 BANK OF NOVA SCOTIA BNS 1973 65.580 64.100 64.130 -0.780 AIRBOSS AMERICA J BOS 3 14.720 14.690 14.690 +0.220 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 29.100 29.100 29.100 -0.250 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 7 31.540 31.240 31.240 -0.120 BELO SUN MINING CORP. BSX 10 0.880 0.880 0.880 -0.020 BTB REIT BTB.UN 5 4.700 4.680 4.680 -0.020 BAYTEX ENERGY CORP. BTE 235 6.490 6.310 6.410 +0.150 B2GOLD CORP. BTO 498 2.440 2.370 2.410 +0.110 BELLATRIX EXPLORATION LTD BXE 15 1.280 1.250 1.270 +0.020 BOYD GROUP INCOME FUND BYD.UN 13 77.070 75.610 75.830 -1.260 CAE INC CAE 142 16.500 16.370 16.380 -0.070 CANAM GROUP INC. CAM 98 13.100 13.000 13.050 +0.080 CARA OPERATIONS LIMITED CAO 1 28.970 28.970 28.970 -0.190 CDN APARTMENT UN CAR.UN 148 30.720 30.320 30.370 -0.370 CASCADES INC CAS 8 10.100 9.810 9.930 +0.140 CALLIDUS CAPITAL CORPORATION CBL 23 14.930 14.480 14.480 -0.310 COGECO COMMUNICATIONS INC. CCA 15 68.730 68.200 68.600 +0.120 CCL INDUSTRIES INC. CL. B NV CCL.B 4 232.980 231.060 232.970 +6.370 CAMECO CORP CCO 242 15.420 15.230 15.290 +0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 16.180 16.180 16.180 -0.060 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 307 3.580 3.350 3.580 +0.230 CANACCORD GENUITY GROUP INC. CF 51 4.250 4.130 4.220 +0.060 CANFOR CORP CFP 76 16.070 15.540 15.730 -0.190 CALFRAC WELL SERVICES LTD. CFW 136 2.460 2.120 2.260 +0.130 CENTERRA GOLD INC. CG 129 6.910 6.650 6.860 +0.130 CANOPY GROWTH CORPORATION CGC 5 2.590 2.560 2.580 -0.020 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 59 2.200 2.120 2.190 +0.060 CANADIAN GENERAL INV. LTD 3.9% PR SER3 CGI.PR.C 16 25.190 25.190 25.190 0.000 COGECO INC. SV CGO 1 56.360 56.360 56.360 +3.010 CINEPLEX INC. CGX 6 52.070 51.750 51.750 +0.250 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 10 18.050 17.600 17.600 -0.380 CHOICE PROPERTIES REIT CHP.UN 2 13.840 13.750 13.750 -0.010 CHAMPION IRON LIMITED CIA 5 0.190 0.190 0.190 +0.105 COLLIERS INTL GRP INC. EX DIST FSV CIG 2 51.430 51.370 51.370 -0.140 CI FINANCIAL CORP. CIX 442 28.850 28.250 28.800 +0.440 CARDINAL ENERGY LTD. CJ 97 10.290 10.030 10.130 +0.190 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 16 12.700 12.590 12.610 -0.100 CLEARWATER SEAFOODS INCORPORATED CLR 117 14.640 14.020 14.370 -0.130 CELESTICA INC SV CLS 8 13.970 13.940 13.950 +0.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 615 102.430 101.480 101.720 -0.370 COMPUTER MODELLING GROUP LTD CMG 9 10.360 10.290 10.360 +0.230 CANACOL ENERGY LTD CNE 51 3.820 3.780 3.810 +0.050 CONTINENTAL GOLD INC. CNL 53 2.550 2.460 2.520 +0.110 CDN NATURAL RES CNQ 405 39.500 38.620 38.970 +0.500 CANADIAN NATIONAL RAILWAY CO. CNR 610 78.610 77.540 77.710 -0.510 CORO MINING CORP. COP 190 0.100 0.100 0.100 +0.080 CANADIAN PACIFIC RAILWAY LIMITED CP 59 171.880 170.010 170.410 -0.260 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 37 12.480 12.440 12.440 -0.030 CRESCENT POINT ENERGY CORP. CPG 994 22.480 22.010 22.220 +0.180 CAPITAL POWER CORPORATION CPX 48 19.390 19.220 19.340 +0.090 CREW ENERGY INC CR 171 5.640 5.450 5.520 +0.210 CRH MEDICAL CORPORATION CRH 94 4.510 4.390 4.510 +0.200 CLAUDE RES CRJ 133 2.190 2.120 2.180 +0.120 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 133 14.750 14.530 14.650 -0.080 CT REIT CRT.UN 5 14.870 14.830 14.830 -0.140 CAPSTONE MINING CORP. CS 75 0.690 0.670 0.670 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 361 14.920 14.750 14.850 -0.070 CONSTELLATION SOFTWARE INC. CSU 31 534.600 527.400 529.080 +2.710 CANADIAN TIRE CORPORATION CL. A NV CTC.A 46 146.980 142.690 142.690 -3.160 CANADIAN UTILITIES LTD. CL.A NV CU 167 36.620 36.220 36.250 -0.040 COMINAR R E UN CUF.UN 101 17.240 17.020 17.050 -0.210 CENOVUS ENERGY INC. CVE 381 20.510 19.630 19.770 -0.280 CDN WESTERN BANK CWB 59 26.080 25.750 25.880 -0.060 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 5.580 5.580 5.580 +0.050 CONCORDIA HEALTHCARE CORP. CXR 13 42.330 40.140 40.280 -3.440 CDN ZINC CORP J CZN 20 0.190 0.185 0.190 +0.005 DREAM OFFICE REIT D.UN 124 18.920 18.720 18.910 -0.090 DUNDEE CORP. CL.A SV DC.A 1 6.650 6.650 6.650 +0.190 DIRECTCASH PAYMENTS INC. DCI 10 13.270 13.270 13.270 +0.080 DOMINION DIAMOND CORPORATION DDC 9 13.890 13.480 13.810 +0.520 DELPHI ENERGY CORP. DEE 30 0.940 0.940 0.940 -0.010 DIVIDEND 15 SPLIT CORP DFN 10 10.950 10.950 10.950 +0.070 DETOUR GOLD CORP. DGC 304 26.140 25.140 25.870 +0.890 DH CORPORATION DH 43 34.400 34.150 34.360 -0.350 DHX MEDIA LTD. COMMON VOTING DHX.B 10 6.740 6.600 6.740 +0.130 DOREL INDUSTRIES INC. CL.B SV DII.B 1 33.970 33.970 33.970 +0.240 DREAM INDUSTRIAL REIT DIR.UN 8 8.150 8.090 8.100 -0.040 DIVERSIFIED ROYALTY CORP. DIV 3 2.280 2.270 2.280 +0.010 DEALNET CAPITAL CORP. DLS 25 0.550 0.550 0.550 +0.010 DENISON MINES CORP DML 5 0.640 0.640 0.640 +0.020 DOLLARAMA INC. DOL 221 92.010 89.090 89.410 -2.410 BRP INC. DOO 12 20.680 20.080 20.180 -0.310 DUNDEE PRECIOUS METALS INC. DPM 49 2.690 2.430 2.550 +0.130 MEDICAL FACILITIES CORP. DR 1 18.030 18.030 18.030 -0.020 DREAM GLOBAL REIT DRG.UN 11 9.130 9.030 9.040 -0.130 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 2 5.130 5.130 5.130 +0.060 DESCARTES SYS DSG 7 27.420 27.120 27.420 +0.380 DISCOVERY VENTURES INC. DVN 25 0.135 0.130 0.135 0.000 ENCANA CORP. ECA 1646 10.560 10.000 10.440 +0.520 ENERCARE INC. ECI 7 16.570 16.400 16.400 -0.100 ENDEAVOUR SILVER CORP. EDR 36 4.170 3.910 4.080 +0.210 SPECTRAL MEDICAL INC. EDT 9 1.020 1.020 1.020 -0.060 ENDEAVOUR MINING CORPORATION EDV 94 18.070 16.940 18.070 +1.190 ECHELON FINANCIAL HOLDINGS INC. EFH 188 11.500 11.500 11.500 -2.120 ELEMENT FINANCIAL CORPORATION EFN 64 15.420 15.340 15.410 +0.020 ENERFLEX LTD. EFX 25 10.920 10.580 10.920 +0.470 EXCHANGE INCOME CORPORATION EIF 28 31.320 31.100 31.320 +0.030 CANOE EIT INCOME FUND TRUST EIT.UN 10 10.630 10.610 10.610 0.000 ELDORADO GOLD ELD 445 5.750 5.460 5.570 +0.100 EMERA INCORPORATED EMA 161 46.590 46.170 46.170 -0.190 EMPIRE COMPANY LTD. CL.A NV EMP.A 47 22.560 22.380 22.510 +0.110 ENBRIDGE INC ENB 1118 52.910 51.970 52.280 +0.130 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 138 31.020 30.770 31.000 +0.220 ENERPLUS CORPORATION ERF 1778 7.150 6.840 7.150 +0.340 ENSIGN ENERGY SERVICES INC. ESI 73 7.240 7.140 7.200 +0.150 ENGHOUSE SYSTEMS LTD. ESL 2 60.320 59.390 60.320 +0.810 EVERTZ TECHNOLOGIES LIMITED ET 502 17.950 17.690 17.690 +0.440 EXTENDICARE INC. EXE 15 8.740 8.600 8.600 -0.120 EXCELLON RESOURCES INC EXN 11 1.060 1.060 1.060 -0.190 FIRST CAPITAL REALTY INC. FCR 78 21.100 20.930 21.090 -0.030 FIRST MINING FINANCE CORP. FF 5 0.710 0.710 0.710 +0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 15 685.030 677.000 678.000 -5.930 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH.PR.C 31 19.370 19.350 19.370 +0.020 NORTH AM FINANCIAL 15 SPLIT CORP. FFN 3 5.950 5.930 5.930 -0.180 FRONTLINE GOLD CORPORATION FGC 100 0.025 0.025 0.025 0.000 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 8 10.510 10.510 10.510 -0.170 FIRST QUANTUM J FM 272 9.160 8.630 8.630 -0.150 FIRST NATIONAL FINANCIAL CORPORATION FN 1 30.020 30.020 30.020 +0.540 FRANCO-NEVADA CORPORATION FNV 231 84.620 82.070 83.190 +1.590 FIRST MAJESTIC SILVER CORP FR 339 14.010 13.200 13.690 +0.680 CANYON SERVICES GROUP INC. FRC 36 5.350 5.260 5.300 +0.070 FREEHOLD ROYALTIES LTD. FRU 56 11.920 11.510 11.610 -0.020 FIRSTSERVICE CORPORATION SV FSV 12 61.500 60.630 61.500 +1.690 FIERA CAPITAL CORPORATION FSZ 2 13.230 13.130 13.130 +0.060 FORTIS INC FTS 764 41.460 41.010 41.040 +0.040 FINNING INTL FTT 162 22.320 21.560 22.020 +0.430 FORTUNA SILVER MINES INC FVI 38 7.440 7.210 7.320 +0.230 GOLDCORP INC G 1039 22.430 21.600 22.050 +0.390 GREAT CANADIAN GAMING CORP GC 6 17.740 17.690 17.690 +0.040 COLABOR GROUP INC. 5.70% 30APR17 GCL.DB.A 150 63.990 63.490 63.990 -1.970 GIBSON ENERGY INC. GEI 139 15.670 15.300 15.370 -0.240 GALANE GOLD LTD. GG 30 0.040 0.040 0.040 -0.005 CGI GROUP INC. CL.A SV GIB.A 193 61.570 61.000 61.310 +0.420 GILDAN ACTIVEWEAR INC. GIL 260 39.380 38.870 39.130 0.000 GREAT PANTHER SILVER LIMITED GPR 90 1.920 1.760 1.850 +0.070 GOLDEN ARROW RES CORP GRG 400 0.680 0.680 0.680 -0.070 GRANITE REIT GRT.UN 15 39.450 39.180 39.260 -0.190 GRAN TIERRA ENERGY INC GTE 93 3.920 3.790 3.900 +0.120 KNIGHT THERAPEUTICS INC. GUD 18 8.360 8.250 8.260 +0.050 GUYANA GOLDFIELDS INC GUY 20 7.490 7.320 7.440 +0.110 GREAT-WEST LIFECO INC GWO 161 35.570 35.240 35.410 -0.500 GRANITE OIL CORP. GXO 2 7.300 7.300 7.300 -0.070 HYDRO ONE LIMITED H 783 24.840 24.210 24.700 +0.400 HUDSON S BAY COMPANY HBC 82 15.030 14.840 14.840 -0.110 HUDBAY MINERALS INC. HBM 101 5.250 5.100 5.100 +0.020 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 30 8.430 8.430 8.430 -0.590 HOME CAPITAL GROUP INC. HCG 40 35.510 34.810 34.850 -0.360 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 5 10.150 10.090 10.150 +0.260 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 6 13.590 13.140 13.190 -0.810 HIGH LINER HLF 4 19.460 19.190 19.190 -0.130 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2 20.590 20.590 20.590 -2.900 HORIZON NORTH LOGISTICS HNL 31 1.700 1.650 1.660 -0.040 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.260 10.260 10.260 0.000 H & R REAL EST UN HR.UN 483 21.570 21.200 21.210 -0.450 HUSKY ENERGY INC. HSE 264 15.190 15.020 15.170 +0.160 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 5 32.060 31.840 31.840 -0.330 HORIZONS NYMEX NATURAL GAS ETF HUN 15 6.860 6.830 6.860 +0.290 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 75 8.910 8.770 8.860 -0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 5 27.400 27.310 27.310 -0.120 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 76 26.560 26.100 26.110 -0.120 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 104 17.030 16.850 16.850 -0.780 ITHACA ENERGY INC IAE 54 1.120 1.090 1.090 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 54 42.840 42.180 42.450 -0.030 INTEGRA GOLD CORP. ICG 100 0.640 0.640 0.640 +0.020 INTACT FINANCIAL CORPORATION IFC 42 92.410 91.780 91.780 -0.450 INTERFOR CORPORATION IFP 41 13.680 13.160 13.290 -0.260 IGM FINANCIAL INC. IGM 18 38.510 38.140 38.460 +0.160 IMPERIAL METALS CORP. III 7 5.590 5.410 5.590 -0.030 INTERRENT REIT IIP.UN 6 7.820 7.750 7.750 -0.130 IAMGOLD CORP IMG 381 4.400 4.150 4.280 +0.210 IMPERIAL OIL IMO 153 42.430 41.550 41.770 -0.360 INNERGEX RENEWABLE ENERGY INC. INE 30 14.590 14.520 14.570 +0.030 INNVEST REIT TRUST UNIT INN.UN 126 6.920 6.650 6.650 -0.280 INTER PIPELINE LTD. IPL 160 26.920 26.500 26.740 +0.020 THE INTERTAIN GROUP LIMITED IT 29 13.310 13.130 13.260 -0.040 INTACT GOLD CORP. ITG 2500 0.080 0.080 0.080 INTERTAPE POLYMER ITP 18 19.580 19.430 19.500 +0.200 IVANHOE MINES LTD. IVN 172 0.970 0.940 0.950 0.000 JUST ENERGY GROUP INC. JE 38 8.230 8.150 8.160 -0.040 KINROSS GOLD CORP K 1688 5.820 5.500 5.590 +0.090 KAMINAK GOLD CORP KAM 31 2.390 2.360 2.390 +0.020 KLONDEX MINES LTD. KDX 33 4.560 4.190 4.490 +0.350 KELT EXPLORATION LTD. KEL 157 4.850 4.700 4.710 +0.080 KEYERA CORP. KEY 164 39.090 38.090 38.980 +0.980 KIRKLAND LAKE GOLD INC. KGI 383 10.440 9.930 10.230 +0.370 KILLAM APARTMENT REIT UNITS KMP.UN 42 12.270 11.960 11.960 -0.310 CRIUS ENERGY TRUST KWH.UN 20 8.800 8.680 8.690 -0.240 KINAXIS INC. KXS 5 51.690 51.060 51.230 +0.290 LOBLAW COMPANIES LIMITED L 190 71.640 71.120 71.120 -0.410 LITHIUM AMERICAS CORP. LAC 220 0.840 0.810 0.830 +0.010 LAURENTIAN BANK LB 7 50.880 50.330 50.350 -0.520 LABRADOR IRON ORE ROYALTY CORPORATION LIF 44 12.180 11.670 11.800 +0.040 LIQUOR STORES N.A. LTD. LIQ 1 8.590 8.590 8.590 -0.200 LITHIUM X ENERGY CORP. LIX 70 1.820 1.770 1.810 -0.040 LINGO MEDIA CORP LM 45 0.720 0.690 0.690 -0.070 LINAMAR CORP LNR 38 54.470 54.090 54.280 +0.140 LUCARA DIAMOND CORP LUC 172 4.120 3.980 4.090 +0.100 LUNDIN GOLD INC. LUG 93 5.840 5.650 5.840 +0.070 LUNDIN MINING CORP. LUN 627 4.380 4.290 4.380 +0.100 LYDIAN INTERNATIONAL LTD LYD 30 0.310 0.310 0.310 -0.010 MAG SILVER CORP. MAG 24 16.500 15.820 16.190 +0.730 MAGELLAN AEROSPACE CORP. MAL 7 18.820 18.730 18.820 +0.410 MANITOBA TELECOM MBT 152 37.820 37.650 37.780 0.000 MICROBIX J MBX 5 0.240 0.240 0.240 0.000 MACDONALD DETTWILER MDA 6 85.960 85.130 85.960 -0.400 MAJOR DRILLING GRP MDI 16 6.450 6.450 6.450 +0.010 MEG ENERGY CORP. MEG 193 6.100 5.950 6.080 +0.250 MANULIFE FIN MFC 2299 19.690 19.410 19.510 +0.070 MAPLE LEAF FOODS MFI 86 29.600 29.330 29.480 -0.020 MAGNA INTERNATIONAL INC. COMMON MG 50 53.320 52.900 53.190 +0.110 MAPLE LEAF GREEN WORLD INC. MGW 50 0.115 0.115 0.115 +0.015 GENWORTH MI CANADA INC. MIC 29 33.910 33.720 33.720 -0.360 MINT INCOME FUND MID.UN 1 6.860 6.860 6.860 +0.050 MARRET INVESTMENT GRADE BOND FUND MIG.UN 1 10.910 10.910 10.910 +0.340 MANDALAY RESOURCES CORP MND 107 1.050 1.040 1.050 +0.050 MITEL NETWORKS CORPORATION MNW 10 9.070 8.880 8.880 +0.030 MOUNTAIN PROV J MPV 2 6.240 6.220 6.220 +0.030 MARTINREA INTERNATIONAL INC. MRE 8 9.370 9.270 9.340 +0.010 MORGUARD UN MRT.UN 1 15.210 15.210 15.210 +0.080 METRO INC. MRU 94 44.710 44.450 44.460 +0.010 MORNEAU SHEPELL INC. MSI 13 17.000 16.920 16.950 -0.050 MERUS LABS INTERNATIONAL INC. MSL 10 1.820 1.770 1.770 +0.010 MILESTONE APARTMENTS REIT MST.UN 14 18.720 18.400 18.400 -0.450 MULLEN GROUP LTD. MTL 28 14.390 14.130 14.390 +0.140 MCEWEN MINING INC. MUX 147 3.000 2.740 2.940 +0.210 METHANEX CORP MX 26 43.790 42.290 43.220 +1.330 NATIONAL BANK OF CANADA NA 579 44.020 43.290 43.300 -0.620 NEWALTA CORPORATION NAL 86 1.650 1.580 1.630 +0.100 NORTHERN BLIZZARD RES. INC. NBZ 8 4.630 4.590 4.590 +0.020 NEW FLYER INDUSTIRES INC. NFI 30 41.730 40.910 41.730 +0.780 NOVAGOLD RES INC. NG 29 7.120 6.700 7.050 +0.580 NEW GOLD INC. NGD 321 5.120 4.860 5.010 +0.220 NOBILIS HEALTH CORP. NHC 60 3.730 3.570 3.590 -0.110 NORANDA INCOME FUND NIF.UN 13 2.620 2.580 2.580 -0.100 NEULION INC. NLN 6 1.080 1.050 1.050 +0.030 NEWMARKET GOLD INC. NMI 64 3.530 3.400 3.510 +0.100 NEMASKA LITHIUM INC. NMX 13 1.840 1.790 1.840 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 3.730 3.730 3.730 -0.040 NORTHLAND POWER INC. NPI 120 22.160 21.870 22.150 +0.240 NATURALLY SPLENDID ENTERPRISES LTD. NSP 20 0.285 0.280 0.280 0.000 NEVSUN RES J NSU 55 4.430 4.340 4.350 +0.070 NUVISTA ENERGY LTD. NVA 212 6.950 6.610 6.680 +0.010 NORTHVIEW APARTMENT REIT UNIT NVU.UN 9 20.810 20.570 20.570 -0.270 THE NORTH WEST COMPANY INC. NWC 3 30.070 29.810 30.060 +0.160 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 12 9.700 9.580 9.580 -0.130 NEXGEN ENERGY LTD. NXE 70 2.430 2.220 2.400 +0.160 NYX GAMING GROUP LIMITED NYX 100 2.950 2.900 2.950 +0.270 OBAN MINING CORPORATION OBM 8 2.090 2.010 2.010 -0.070 ONEX CORPORATION SV OCX 123 80.440 79.250 79.530 +0.430 OCEANAGOLD CORP. OGC 158 4.020 3.950 4.000 +0.080 ONEREIT TRUST UNITS ONR.UN 2 3.450 3.440 3.450 +0.020 OTIS CAPITAL CORP OOO 10 0.150 0.150 0.150 -0.020 OSISKO GOLD ROYALTIES LTD. OR 36 15.520 15.000 15.520 +0.600 NORBORD INC. OSB 10 28.550 28.250 28.310 -0.200 OPEN TEXT CORP OTC 46 77.170 76.110 76.960 +0.670 PRIMERO MINING CORP. P 96 2.240 2.140 2.240 +0.080 PAN AMERICAN J PAA 37 18.870 17.630 18.530 +0.800 PREMIUM BRANDS HOLDINGS CORP PBH 15 53.250 53.040 53.150 +0.100 PRECISION DRILLING CORPORATION PD 357 6.380 6.020 6.190 +0.430 PATTERN ENERGY GROUP INC. PEG 2 28.500 28.290 28.500 +0.590 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 309 34.860 33.830 33.850 +0.720 PREMIER GOLD MINES LTD. PG 17 3.060 2.900 3.040 +0.200 PENGROWTH ENERGY CORPORATION PGF 335 2.380 2.270 2.290 +0.030 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 19 20.810 20.580 20.700 +0.020 PARKLAND FUEL CORPORATION PKI 30 23.320 23.080 23.170 -0.050 PROMETIC LIFE SCIENCES INC. PLI 1823 2.880 2.800 2.810 -0.100 PERPETUAL ENERGY INC. PMT 2 1.400 1.390 1.390 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 629 21.610 21.220 21.400 -0.240 PARAMOUNT RESOURCES LTD. POU 209 9.080 8.860 8.900 +0.110 POWER CORPORATION OF CANADA SV POW 73 29.970 29.540 29.630 -0.230 PEMBINA PIPELINE CORPORATION PPL 194 38.690 38.200 38.460 +0.060 PAINTED PONY PETROLEUM LTD. PPY 163 7.360 6.960 7.270 +0.320 PERFORMANCE SPORTS GROUP LTD PSG 57 4.340 4.230 4.240 -0.080 PASON SYSTEMS INC. PSI 35 17.930 17.450 17.930 +0.820 PRAIRIESKY ROYALTY LTD. PSK 306 25.680 25.230 25.250 +0.200 PLATINUM GROUP METALS LTD. PTM 23 3.710 3.480 3.700 +0.180 PRETIUM RESOURCES INC. PVG 167 9.790 9.300 9.570 +0.400 POWER FINANCIAL CORP. PWF 335 32.030 31.660 31.750 -0.210 PENN WEST PETROLEUM LTD. PWT 1352 0.890 0.860 0.860 -0.030 PAREX RESOURCES INC. PXT 95 13.500 13.210 13.500 +0.280 BLACKPEARL RESOURCES INC. PXX 11 1.180 1.160 1.160 -0.030 QUEBECOR INC. CL.B SV QBR.B 231 37.650 37.330 37.400 -0.190 RESTAURANT BRANDS INTL INC. QSR 89 55.630 54.120 54.690 -0.970 STINGRAY DIGITAL GROUP INC. S.V. RAY.A 5 7.500 7.500 7.500 +0.500 RITCHIE BROS AUCTIONEERS INC. RBA 21 42.910 42.550 42.900 -0.110 RICHELIEU HARDWARE RCH 8 24.980 24.730 24.800 -0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 97 50.750 50.020 50.020 -0.660 CDN REAL ESTATE UN REF.UN 53 46.410 45.670 45.690 -0.930 RIOCAN REAL EST UN REI.UN 108 27.840 27.430 27.460 -0.760 OREX MINERALS INC. REX 35 0.750 0.740 0.740 +0.320 ROYAL GOLD J RGL 11 73.910 70.960 73.630 +1.850 RICHMONT MINES RIC 24 10.200 9.670 10.200 +0.390 REDKNEE SOLUTIONS INC. RKN 155 1.960 1.850 1.860 0.000 RMP ENERGY INC. RMP 44 1.430 1.340 1.380 -0.040 RUBICON MINERALS CORP. RMX 80 0.050 0.050 0.050 +0.005 TRANSALTA RENEWABLES INC. RNW 21 13.030 12.800 12.850 -0.070 RYE PATCH GOLD CORP RPM 200 0.255 0.255 0.255 -0.005 RAGING RIVER EXPLORATION INC. RRX 139 11.040 10.780 10.800 -0.050 ROGERS SUGAR INC. RSI 6 5.760 5.670 5.750 -0.020 RUSSEL METALS RUS 35 23.370 23.020 23.160 -0.130 ROYAL BANK OF CANADA RY 1231 80.780 78.890 78.890 -1.480 SHERRITT INTL RV S 10 0.770 0.750 0.770 +0.030 SAPUTO INC. SAP 74 40.310 39.560 39.850 -0.430 SILVER BEAR RESOURCES INC. SBR 90 0.180 0.180 0.180 +0.075 SHAWCOR LTD SCL 18 31.720 30.900 31.700 +1.390 SEABRIDGE GOLD INC. SEA 43 15.970 14.910 15.970 +0.710 SECURE ENERGY SERVICES INC. SES 298 9.510 9.160 9.320 +0.160 SURGE ENERGY INC. SGY 2303 2.510 2.420 2.510 +0.100 SHOPIFY INC. SH 45 38.540 37.410 38.460 +0.290 SPHERE FTSE CANADA SUSTAINABLE INDETF SHC 8 10.540 10.540 10.540 +0.200 SIENNA SENIOR LIVING INC. SIA 8 17.570 17.430 17.440 -0.260 SPROTT INC SII 7 2.540 2.490 2.540 +0.040 STELLA JONES INC SJ 5 49.100 48.940 48.980 -0.200 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 159 25.140 24.970 25.100 +0.100 SUN LIFE FINANCIAL INC. SLF 198 45.580 45.180 45.280 -0.120 SILVER WHEATON CORP. SLW 483 24.740 23.660 24.390 +0.740 SEMAFO J SMF 338 5.130 4.920 5.060 +0.140 SONORO METALS CORP. SMO 430 0.070 0.070 0.070 -0.065 SNC-LAVALIN SV SNC 94 52.930 52.210 52.800 -0.040 SLATE OFFICE REIT SOT.UN 3 7.990 7.990 7.990 0.000 SUPERIOR PLUS CORP. SPB 50 11.050 10.940 11.000 -0.010 SPARTAN ENERGY CORP. SPE 139 3.230 3.160 3.230 +0.090 STAKEHOLDER GOLD CORP. SRC 20 0.460 0.460 0.460 +0.220 SLATE RETAIL REIT UNITS CAD SRT.UN 18 14.020 13.850 13.900 -0.140 SMART REIT SRU.UN 70 35.000 34.420 34.520 -0.480 STORM RESOURCES LTD. SRX 6 3.700 3.610 3.700 -0.100 SANDSTORM GOLD LTD. SSL 42 4.740 4.550 4.710 +0.170 SILVER STANDARD RES INC. SSO 349 11.920 11.350 11.840 +0.540 STUDENT TRANSPORTATION INC. COMMON STB 11 6.280 6.260 6.260 0.000 STANTEC INC STN 43 34.480 34.150 34.430 +0.080 SUNCOR ENERGY INC. SU 821 36.480 36.080 36.210 +0.250 SANDVINE CORPORATION SVC 5 2.840 2.790 2.810 -0.040 SILVERCORP METALS INC. SVM 205 2.260 2.040 2.170 +0.110 SIERRA WIRELESS SW 4 26.080 25.970 25.970 +0.380 STORNOWAY DIAMOND CORP. SWY 20 0.980 0.980 0.980 +0.020 SKYHARBOUR RESOURCES LTD SYH 560 0.050 0.050 0.050 +0.005 TELUS CORPORATION T 349 41.660 41.330 41.480 -0.140 TRANSALTA CORPORATION TA 66 6.410 6.310 6.310 -0.090 TWIN BUTTE ENERGY LTD. TBE 144 0.065 0.065 0.065 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 1202 12.970 12.450 12.630 +0.180 TRANSCONTINENTAL INC. CL A SV TCL.A 35 19.680 19.300 19.680 +0.250 TRICON CAPITAL GROUP INC. TCN 19 8.670 8.550 8.550 -0.100 TECSYS INC J TCS 5 9.600 9.600 9.600 +2.380 TRICAN WELL TCW 184 1.780 1.630 1.750 +0.120 TORONTO-DOMINION BANK TD 787 57.840 57.100 57.130 -0.520 TRINIDAD DRILLING LTD. TDG 92 2.440 2.370 2.370 +0.040 TRILOGY ENERGY CORP. TET 81 5.050 4.810 4.890 +0.100 TRANSFORCE INC. TFI 14 24.650 24.250 24.330 -0.150 TERANGA GOLD CORPORATION TGZ 10 0.940 0.940 0.940 +0.040 THERATECHNOLOGIES TH 89 3.200 3.000 3.140 +0.280 TAHOE RESOURCES INC. THO 342 15.950 15.100 15.650 +0.670 TOROMONT IND TIH 12 36.930 36.590 36.900 -0.040 TIMMINS GOLD CORP TMM 20 0.335 0.335 0.335 +0.030 TORC OIL & GAS LTD. TOG 667 8.200 7.990 8.190 +0.240 TOURMALINE OIL CORP. TOU 342 31.640 31.060 31.550 +0.650 SPIN MASTER CORP. TOY 2 26.520 26.500 26.520 +0.040 TEMPLE HOTELS INC. TPH 1 1.420 1.420 1.420 -0.040 THOMSON REUTERS CORP. TRI 82 55.300 55.000 55.040 -0.060 TRANSCANADA CORPORATION TRP 623 54.800 54.280 54.340 +0.190 TURQUOISE HILL RESOURCES LTD. TRQ 141 3.790 3.650 3.730 +0.110 TORSTAR CORP. CL. B NV TS.B 7 1.820 1.790 1.790 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 32 3.930 3.810 3.810 -0.130 TOREX GOLD RESOURCES INC. TXG 68 1.910 1.820 1.910 +0.080 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 10 8.390 8.320 8.390 +0.100 URANIUM PARTICIPATION CORP. U 1 4.270 4.270 4.270 -0.010 DOMTAR CORPORATION UFS 4 50.640 50.280 50.540 -0.640 UNI SELECT INC UNS 74 35.040 33.720 35.040 +1.110 U3O8 CORP UWE 860 0.025 0.025 0.025 +0.005 VERMILION ENERGY INC. VET 44 44.340 43.450 43.550 +0.760 SEVEN GENERATIONS ENERGY LTD. VII 292 26.600 26.230 26.590 +0.670 VALEURA ENERGY INC. VLE 31 1.200 1.150 1.190 +0.040 VALENER INC. VNR 3 22.630 22.560 22.560 -0.100 VERISANTE TECHNOLOGY INC. VRS 320 0.025 0.025 0.025 -0.005 VALEANT PHARMACEUTICALS INTL INC. VRX 15 37.390 36.980 37.270 +0.190 VERESEN INC. VSN 143 10.320 10.000 10.310 +0.290 WHITECAP RESOURCES INC. WCP 633 10.240 10.010 10.140 +0.190 THE WESTAIM CORPORATION WED 32 2.540 2.540 2.540 -0.140 WESTERN FOREST PRODUCTS INC. WEF 325 2.320 2.300 2.300 -0.030 WEST FRASER TIMBER WFT 192 45.180 44.590 44.850 +0.080 WI-LAN INC WIN 53 3.730 3.680 3.690 +0.010 WPT INDUSTRIAL REIT USD WIR.U 1 10.670 10.670 10.670 +0.070 WESTJET AIRLINES LTD. WJA 277 23.730 23.030 23.520 +0.570 WAJAX CORP WJX 1 15.910 15.910 15.910 +0.580 GEORGE WESTON LIMITED WN 34 114.620 113.180 113.190 -1.200 WINPAK LTD WPK 17 49.400 49.310 49.350 +0.190 WESTERN ENERGY SVCS CORP WRG 30 3.020 2.770 3.010 +0.340 WSP GLOBAL INC. WSP 64 43.080 42.490 42.740 -0.220 WESTSHORE TERMINALS INVESTMENT CORP. WTE 38 18.690 18.220 18.350 -0.580 TMX GROUP LIMITED X 3 52.800 52.660 52.800 +0.010 GOLDMONEY INC. XAU 2 5.490 5.450 5.450 +0.330 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 0 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 315 12.160 12.000 12.060 +0.140 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 11 31.630 31.340 31.390 -0.200 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 740 13.270 12.750 13.130 +0.430 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 10 22.460 22.440 22.440 +0.080 XIMEN MINING CORP. XIM 150 0.075 0.075 0.075 +0.040 iSHARES S&P/TSX 60 INDEX ETF XIU 146 20.900 20.740 20.740 -0.050 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 170 16.270 16.130 16.150 -0.240 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 1 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 16 24.200 24.070 24.080 -0.160 SIRIUS XM CANADA HOLDINGS INC. SV XSR 18 4.690 4.660 4.660 +0.020 EXCO TECH XTC 3 12.820 12.710 12.820 -0.100 iSHARES CORE S&P 500 INDEX ETF XUS 7 34.450 34.400 34.400 -0.100 YELLOW PAGES LIMITED Y 8 19.830 19.700 19.700 +0.090 YAMANA GOLD INC YRI 1738 5.670 5.390 5.500 +0.190 ZARGON OIL & GAS LTD. ZAR 5 0.510 0.510 0.510 +0.020 ZCL COMPOSITES ZCL 1 8.600 8.600 8.600 +0.090 BMO MSCI EAFE HEDGED TO CAD INDEX ETF ZDM 0 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 326 23.120 23.040 23.040 -0.270 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 2 29.140 29.140 29.140 +0.130 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 7 9.810 9.790 9.790 -0.020 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 1 19.410 19.410 19.410 +0.370 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 48 23.300 22.850 23.300 +0.380 Trades: 41,575 Total Volume: 8,547,458 Total Value: $174,617,669 Advanced: 262 Declined: 191 Unchanged: 3,582 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.