Pure Trading Daily Market Summary June 01 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 57 5.140 5.090 5.130 +0.030 ADVANTAGE OIL & GAS LTD. AAV 128 7.750 7.580 7.750 +0.020 ABSOLUTE SOFTWARE CORP. ABT 2 6.770 6.770 6.770 -0.030 BARRICK GOLD CORPORATION ABX 1466 22.590 21.760 22.060 +0.100 AIR CANADA AC 131 9.700 9.510 9.690 +0.050 ATCO LTD. CL.I NV ACO.X 38 43.820 43.040 43.690 +0.550 AUTOCANADA INC. ACQ 25 21.790 21.290 21.730 +0.160 ALARIS ROYALTY CORP AD 315 29.300 28.650 28.670 -0.590 AGNICO EAGLE MINES LIMITED AEM 278 61.050 58.340 59.010 +0.160 AG GROWTH INTERNATIONAL INC. AFN 5 38.210 37.740 38.210 -0.390 AGF MANAGEMENT LTD. CL.B NV AGF.B 8 5.260 5.140 5.150 -0.100 ALAMOS GOLD INC. A AGI 140 8.520 8.060 8.280 -0.140 AGT FOOD AND INGREDIENTS INC. AGT 23 37.600 37.300 37.550 +0.050 AGRIUM INC AGU 71 118.230 116.290 118.220 +0.230 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 1 11.980 11.980 11.980 +0.080 ALTUS GROUP LIMITED AIF 2 22.180 22.180 22.180 -0.650 AIMIA INC. AIM 47 8.690 8.540 8.680 +0.230 ASANKO GOLD INC. AKG 298 4.400 4.270 4.370 +0.120 ALTAGAS LTD. ALA 699 30.500 30.010 30.410 +0.050 ALGOMA CENTRAL ALC 31 11.650 11.650 11.650 0.000 ALTIUS MINERALS CORP. ALS 4 10.650 10.370 10.450 -0.100 ABACUS MINERALS & EXPL CP AME 1390 0.040 0.040 0.040 -0.010 AMERICAN CREEK RES LTD AMK 100 0.085 0.085 0.085 -0.005 AFRICA OIL CORP AOI 23 2.090 2.050 2.080 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 23 36.290 35.870 35.990 -0.310 ALGONQUIN POWER & UTILITIES CORP. AQN 413 11.660 11.580 11.610 -0.050 ARGONAUT GOLD INC. AR 207 2.680 2.570 2.600 +0.020 AECON GROUP INC ARE 29 17.690 17.320 17.640 +0.020 ARC RESOURCES LTD. ARX 205 21.810 21.310 21.760 +0.200 ACERUS PHARMACEUTICALS CORPORATION ASP 40 0.130 0.130 0.130 0.000 ALACER GOLD CORP. ASR 115 3.010 2.880 2.920 -0.050 ATS AUTOMATION ATA 3201 10.750 10.640 10.700 -0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 50 58.000 57.200 57.730 -0.120 ATHABASCA OIL CORPORATION ATH 1263 1.370 1.310 1.350 -0.070 ATLANTIC POWER CORP. ATP 2 3.080 3.070 3.080 +0.010 AVIGILON CORPORATION AVO 14 14.740 14.290 14.290 -0.260 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 4 ARTIS REIT AX.UN 50 13.380 13.240 13.310 +0.020 ALEXCO RESOURCE CORP. AXR 6 1.420 1.370 1.390 +0.030 AMAYA INC. AYA 9 19.700 19.440 19.700 +0.350 BADGER DAYLIGHTING LTD. BAD 45 23.780 22.930 23.090 -1.110 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 299 46.120 45.620 46.020 +0.010 BLACKBERRY LIMITED BB 279 9.550 9.450 9.470 -0.060 BOMBARDIER INC. CL. A MV BBD.A 10 2.140 2.140 2.140 -0.010 BOMBARDIER INC. CL. B SV BBD.B 11133 2.010 1.920 1.990 +0.010 COTT CORP BCB 69 19.140 18.610 19.010 +0.020 BCE INC. BCE 404 60.500 60.120 60.450 +0.110 BCE SER AF 1ST PREF. BCE.PR.F 150 14.100 14.100 14.100 +0.600 BLACK DIAMOND GROUP LIMITED BDI 23 5.460 5.050 5.450 +0.190 BIRD CONSTRUCTION INC. BDT 4 13.490 13.400 13.490 +0.200 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 58 53.110 52.190 52.570 -0.720 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 45 38.280 37.860 38.200 +0.230 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 81 56.140 55.270 55.990 -0.110 BIRCHCLIFF ENERGY LTD. BIR 163 5.730 5.560 5.650 -0.100 BALLARD POWER SYSTEMS INC BLD 1 1.780 1.780 1.780 +0.030 BELLUS HEALTH INC BLU 3 2.850 2.850 2.850 +0.010 BORALEX INC. BLX 48 18.100 17.870 18.100 +0.130 MACDONALD MINES EXPLORATION BMK 100 0.010 0.010 0.010 0.000 BANK OF MONTREAL BMO 657 82.460 81.570 82.320 -0.140 BONTERRA ENERGY CORP. BNE 19 25.810 25.390 25.520 -0.770 BANKERS PETROLEUM LTD. BNK 385 2.060 2.020 2.040 -0.010 BONAVISTA ENERGY CORPORATION BNP 196 3.330 3.190 3.250 -0.050 BANK OF NOVA SCOTIA BNS 1357 65.020 63.410 64.890 +0.760 AIRBOSS AMERICA J BOS 1 14.380 14.380 14.380 -0.310 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 29.160 29.160 29.160 +0.060 BRIGHTPATH EARLY LEARNING INC. BPE 262 0.290 0.290 0.290 -0.010 BROOKFIELD OFFICE PPTY AAA PR SER V BPO.PR.X 1 9.440 9.440 9.440 -3.860 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 33 31.220 31.010 31.010 -0.230 BRAZIL RESOURCES INC. BRI 7 1.460 1.460 1.460 0.000 BELO SUN MINING CORP. BSX 5 0.880 0.880 0.880 0.000 BTB REIT BTB.UN 1 4.690 4.690 4.690 +0.010 BAYTEX ENERGY CORP. BTE 480 6.370 6.160 6.340 -0.070 B2GOLD CORP. BTO 715 2.460 2.320 2.380 -0.030 BELLATRIX EXPLORATION LTD BXE 28 1.240 1.200 1.210 -0.060 BOYD GROUP INCOME FUND BYD.UN 4 75.820 75.700 75.700 -0.130 CAE INC CAE 230 16.690 16.340 16.680 +0.300 CANAM GROUP INC. CAM 32 13.170 12.830 13.160 +0.110 CARA OPERATIONS LIMITED CAO 5 28.960 28.810 28.810 -0.160 CDN APARTMENT UN CAR.UN 127 30.990 30.290 30.720 +0.350 CASCADES INC CAS 41 10.180 9.970 10.100 +0.170 CALLIDUS CAPITAL CORPORATION CBL 1 14.790 14.790 14.790 +0.310 COGECO COMMUNICATIONS INC. CCA 13 68.590 68.160 68.280 -0.320 CCL INDUSTRIES INC. CL. B NV CCL.B 12 236.180 234.250 234.750 +1.780 CAMECO CORP CCO 327 15.190 14.840 14.880 -0.410 CENTAMIN PLC. CEE 100 1.900 1.900 1.900 -0.060 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 247 3.600 3.430 3.600 +0.020 CANACCORD GENUITY GROUP INC. CF 47 4.320 4.160 4.320 +0.100 CANFOR CORP CFP 108 15.640 15.070 15.330 -0.400 CALFRAC WELL SERVICES LTD. CFW 110 2.230 2.020 2.200 -0.060 CANFOR PULP PRODUCTS INC. CFX 3 10.840 10.830 10.830 +0.340 CENTERRA GOLD INC. CG 200 6.770 6.540 6.630 -0.230 CANOPY GROWTH CORPORATION CGC 2 2.590 2.580 2.590 +0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 23 2.160 2.100 2.140 -0.050 iSHARES GLOBAL REAL ESTATE INDEX ETF CGR 1 28.720 28.720 28.720 +1.620 COLUMBUS GOLD CORP CGT 5 0.580 0.580 0.580 0.000 CINEPLEX INC. CGX 31 52.000 50.950 50.950 -0.800 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 14 17.920 17.720 17.900 +0.300 CHOICE PROPERTIES REIT CHP.UN 76 13.730 13.590 13.720 -0.030 CHORUS AVIATION INC. CHR 327 6.230 6.100 6.100 -0.230 COLLIERS INTL GRP INC. EX DIST FSV CIG 4 51.660 51.220 51.660 +0.290 CI FINANCIAL CORP. CIX 524 28.650 28.200 28.390 -0.410 CARDINAL ENERGY LTD. CJ 68 10.070 9.820 9.950 -0.180 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 44 12.690 12.580 12.640 +0.030 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 1 18.950 18.950 18.950 -0.090 CLEARWATER SEAFOODS INCORPORATED CLR 19 14.700 14.560 14.700 +0.330 CELESTICA INC SV CLS 21 13.960 13.810 13.930 -0.020 CANASIL RES INC CLZ 150 0.300 0.300 0.300 +0.180 CANADIAN IMPERIAL BANK OF COMMERCE CM 425 102.000 100.250 101.890 +0.170 COMPUTER MODELLING GROUP LTD CMG 43 10.260 10.140 10.140 -0.220 CANACOL ENERGY LTD CNE 197 3.870 3.760 3.830 +0.020 CONTINENTAL GOLD INC. CNL 115 2.450 2.430 2.440 -0.080 CDN NATURAL RES CNQ 633 38.240 37.580 37.910 -1.060 CANADIAN NATIONAL RAILWAY CO. CNR 537 77.620 76.770 77.160 -0.550 CANADIAN PACIFIC RAILWAY LIMITED CP 20 171.370 169.770 170.850 +0.440 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 17 12.540 12.440 12.540 +0.100 CRESCENT POINT ENERGY CORP. CPG 1172 21.940 21.420 21.730 -0.490 CAPITAL POWER CORPORATION CPX 42 19.450 19.250 19.450 +0.110 CREW ENERGY INC CR 239 5.590 5.400 5.580 +0.060 CRH MEDICAL CORPORATION CRH 297 4.490 4.440 4.480 -0.030 CLAUDE RES CRJ 141 2.210 2.150 2.160 -0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 94 14.690 14.610 14.650 0.000 CAPSTONE MINING CORP. CS 80 0.670 0.650 0.650 -0.020 iSHARES SHRT DUR HI INCM ETF CAD HDGD CSD 11 18.180 18.110 18.110 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 204 14.910 14.730 14.740 -0.110 CONSTELLATION SOFTWARE INC. CSU 40 534.660 530.220 534.250 +5.170 CANADIAN TIRE CORPORATION CL. A NV CTC.A 64 142.590 141.300 142.590 -0.100 CANADIAN UTILITIES LTD. CL.A NV CU 95 36.650 35.990 36.500 +0.250 COMINAR R E UN CUF.UN 70 17.120 16.960 17.030 -0.020 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 10 95.250 95.250 95.250 +0.740 CENOVUS ENERGY INC. CVE 314 19.920 19.380 19.910 +0.140 CDN WESTERN BANK CWB 137 25.830 25.350 25.830 -0.050 CANWEL BUILDING MATERIALS GROUP LTD. CWX 3 5.630 5.630 5.630 +0.050 CONCORDIA HEALTHCARE CORP. CXR 13 41.000 39.500 40.730 +0.450 CDN ZINC CORP J CZN 10 0.190 0.185 0.185 -0.005 DREAM OFFICE REIT D.UN 100 18.880 18.580 18.630 -0.280 DIRECTCASH PAYMENTS INC. DCI 2 13.100 13.100 13.100 -0.170 DOMINION DIAMOND CORPORATION DDC 37 13.730 13.290 13.710 -0.100 DETOUR GOLD CORP. DGC 284 26.800 26.110 26.610 +0.740 DATA GROUP LTD. DGI 10 0.020 0.020 0.020 0.000 DH CORPORATION DH 92 34.000 33.460 33.490 -0.870 DHX MEDIA LTD. COMMON VOTING DHX.B 16 6.640 6.580 6.600 -0.140 DOREL INDUSTRIES INC. CL.B SV DII.B 4 34.940 33.570 34.940 +0.970 DIVERSIFIED ROYALTY CORP. DIV 1 2.290 2.290 2.290 +0.010 DENISON MINES CORP DML 5 0.650 0.650 0.650 +0.010 DOLLARAMA INC. DOL 106 91.280 90.110 91.060 +1.650 BRP INC. DOO 7 20.450 20.000 20.050 -0.130 DUNDEE PRECIOUS METALS INC. DPM 33 2.530 2.450 2.510 -0.040 DREAM GLOBAL REIT DRG.UN 22 9.110 9.060 9.110 +0.070 DREAM UNLIMITED CORP. DRM 38 7.800 7.800 7.800 +0.040 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 5 5.030 5.010 5.030 -0.100 DESCARTES SYS DSG 29 27.420 26.890 27.310 -0.110 DYNASTY GOLD CORP DYG 50 0.010 0.010 0.010 0.000 ENCANA CORP. ECA 1314 10.550 10.080 10.390 -0.050 ENERCARE INC. ECI 35 16.560 16.400 16.550 +0.150 ENDEAVOUR SILVER CORP. EDR 30 4.130 3.950 4.010 -0.070 ENDEAVOUR MINING CORPORATION EDV 93 17.900 16.980 17.420 -0.650 ELEMENT FINANCIAL CORPORATION EFN 196 15.410 15.160 15.230 -0.180 ENERFLEX LTD. EFX 293 10.680 10.500 10.590 -0.330 EXCHANGE INCOME CORPORATION EIF 12 31.340 31.180 31.340 +0.020 CANOE EIT INCOME FUND TRUST EIT.UN 1 10.630 10.630 10.630 +0.020 ELDORADO GOLD ELD 651 5.710 5.460 5.550 -0.020 EMERA INCORPORATED EMA 102 46.450 46.120 46.120 -0.050 EMPIRE COMPANY LTD. CL.A NV EMP.A 38 22.440 22.100 22.160 -0.350 ENBRIDGE INC ENB 623 52.620 51.820 52.470 +0.190 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 186 31.230 30.580 31.210 +0.210 EAGLE PLAINS RESOURCES LTD EPL 50 0.115 0.115 0.115 -0.005 EQUITABLE GROUP INC. EQB 1 58.410 58.410 58.410 -0.400 ENERPLUS CORPORATION ERF 349 7.240 6.890 7.200 +0.050 ENSIGN ENERGY SERVICES INC. ESI 45 7.240 7.030 7.190 -0.010 ENGHOUSE SYSTEMS LTD. ESL 9 61.510 60.420 61.510 +1.190 EVERTZ TECHNOLOGIES LIMITED ET 10 18.150 18.050 18.150 +0.460 EVERTON RESOURCES INC EVR 100 0.050 0.050 0.050 +0.005 EXTENDICARE INC. EXE 71 8.650 8.550 8.550 -0.050 EQUITORIAL EXPLORATION CORP. EXX 500 0.055 0.055 0.055 +0.010 FIRM CAPITAL PROPERTY TRUST FCD.UN 43 5.750 5.750 5.750 +0.040 FIRST CAPITAL REALTY INC. FCR 58 21.260 21.050 21.220 +0.130 FIRST MINING FINANCE CORP. FF 210 0.680 0.680 0.680 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 26 678.360 665.040 676.270 -1.730 iSHARES CDN FIN MONTHLY INCOME ETF FIE 4 6.680 6.680 6.680 -0.010 FIRST QUANTUM J FM 607 8.690 8.200 8.650 +0.020 FRANCO-NEVADA CORPORATION FNV 187 85.570 82.910 83.890 +0.700 FIRST MAJESTIC SILVER CORP FR 425 13.910 13.200 13.470 -0.220 CANYON SERVICES GROUP INC. FRC 38 5.310 5.050 5.310 +0.010 FREEHOLD ROYALTIES LTD. FRU 120 11.450 11.240 11.410 -0.200 FIRSTSERVICE CORPORATION SV FSV 28 62.340 60.860 62.340 +0.840 FINANCIAL 15 SPLIT CORP FTN 1 8.460 8.460 8.460 -0.150 FORTIS INC FTS 501 41.260 40.970 41.100 +0.060 FINNING INTL FTT 115 22.090 21.580 21.960 -0.060 FORTUNA SILVER MINES INC FVI 13 7.390 7.070 7.180 -0.140 GOLDCORP INC G 838 22.580 21.680 21.970 -0.080 GOLD BULLION DEV CORP GBB 1000 0.100 0.090 0.095 +0.005 GREAT CANADIAN GAMING CORP GC 23 17.740 17.500 17.710 +0.020 GOODFELLOW INC GDL 500 11.150 11.150 11.150 +0.900 GIBSON ENERGY INC. GEI 136 15.440 15.150 15.240 -0.130 GOLDGROUP MINING INC. GGA 25 0.180 0.180 0.180 +0.060 CGI GROUP INC. CL.A SV GIB.A 150 61.700 60.290 60.990 -0.320 GILDAN ACTIVEWEAR INC. GIL 127 39.250 38.760 39.200 +0.070 GREAT PANTHER SILVER LIMITED GPR 60 1.920 1.790 1.880 +0.030 GRANITE REIT GRT.UN 17 39.390 39.120 39.290 +0.030 GLUSKIN SHEFF + ASSOCIATES INC. GS 4 16.850 16.610 16.850 +0.170 GRAN TIERRA ENERGY INC GTE 232 3.910 3.720 3.910 +0.010 KNIGHT THERAPEUTICS INC. GUD 14 8.370 8.310 8.320 +0.060 GUYANA GOLDFIELDS INC GUY 85 7.610 7.210 7.320 -0.120 GREAT-WEST LIFECO INC GWO 129 35.330 34.880 35.100 -0.310 HYDRO ONE LIMITED H 395 24.730 24.370 24.630 -0.070 HUDSON S BAY COMPANY HBC 94 14.850 14.700 14.790 -0.050 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 4 16.950 16.920 16.950 +1.180 HUDBAY MINERALS INC. HBM 228 5.050 4.840 5.020 -0.080 HOME CAPITAL GROUP INC. HCG 995 34.520 32.950 33.540 -1.310 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 11 9.920 9.730 9.920 -0.230 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 35 13.570 12.980 13.290 +0.100 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 163 19.800 18.730 19.160 -17.630 HIGH LINER HLF 2 18.820 18.820 18.820 -0.370 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 36 19.920 19.000 19.040 -1.550 HORIZON NORTH LOGISTICS HNL 39 1.710 1.670 1.710 +0.050 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 59 9.120 8.820 9.120 +1.590 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 143 12.250 11.560 11.560 +0.140 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 5 10.320 10.280 10.320 +0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 36 10.220 9.840 10.220 +5.000 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 2 8.140 8.140 8.140 +0.070 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 4 28.820 28.750 28.750 +0.040 H & R REAL EST UN HR.UN 150 21.560 21.220 21.560 +0.350 HUSKY ENERGY INC. HSE 172 15.450 15.010 15.190 +0.020 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 11 31.900 31.610 31.900 +0.060 HORIZONS NYMEX NATURAL GAS ETF HUN 2 6.870 6.870 6.870 +0.010 HORIZONS BPRO S&P500 VIX SHORT FUT INV HVI 28 11.560 11.560 11.560 +0.140 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 7 8.990 8.900 8.900 +0.040 HORIZONS S&P/TSX 60 INDEX ETF HXT 39 27.320 27.110 27.320 +0.010 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 17 25.970 25.770 25.970 -0.140 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 7 16.890 16.570 16.580 -0.270 ITHACA ENERGY INC IAE 34 1.100 1.090 1.100 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 38 42.760 42.090 42.550 +0.100 INTEGRA GOLD CORP. ICG 50 0.670 0.650 0.650 +0.010 INTACT FINANCIAL CORPORATION IFC 57 91.800 90.860 91.700 -0.080 INTERFOR CORPORATION IFP 16 13.320 12.990 13.070 -0.220 IGM FINANCIAL INC. IGM 66 38.350 37.930 38.120 -0.340 INTERRENT REIT IIP.UN 15 7.840 7.750 7.770 +0.020 IAMGOLD CORP IMG 500 4.410 4.180 4.270 -0.010 IMPERIAL OIL IMO 132 41.490 41.040 41.470 -0.300 INNERGEX RENEWABLE ENERGY INC. INE 25 14.540 14.420 14.520 -0.050 INNVEST REIT TRUST UNIT INN.UN 55 6.820 6.640 6.750 +0.100 INPUT CAPITAL CORP. INP 100 2.060 2.050 2.050 -0.250 INTER PIPELINE LTD. IPL 142 27.120 26.490 27.100 +0.360 IMVESCOR RESTAURANT GROUP INC. IRG 1 2.580 2.580 2.580 +0.130 THE INTERTAIN GROUP LIMITED IT 45 13.310 13.110 13.280 +0.020 INTERTAPE POLYMER ITP 29 19.580 19.430 19.500 0.000 IVANHOE MINES LTD. IVN 145 0.970 0.950 0.970 +0.020 JUST ENERGY GROUP INC. JE 52 8.430 8.240 8.310 +0.150 KINROSS GOLD CORP K 1104 5.760 5.460 5.600 +0.010 KAMINAK GOLD CORP KAM 23 2.370 2.360 2.370 -0.020 KLONDEX MINES LTD. KDX 34 4.440 4.310 4.340 -0.150 KELT EXPLORATION LTD. KEL 1563 4.710 4.530 4.620 -0.090 KEYERA CORP. KEY 127 38.930 38.010 38.840 -0.140 KIRKLAND LAKE GOLD INC. KGI 355 10.530 10.170 10.500 +0.270 KILLAM APARTMENT REIT UNITS KMP.UN 7 11.960 11.890 11.940 -0.020 KINAXIS INC. KXS 10 52.210 51.920 52.180 +0.950 LOBLAW COMPANIES LIMITED L 121 71.410 70.700 71.020 -0.100 LITHIUM AMERICAS CORP. LAC 40 0.830 0.810 0.810 -0.020 LAURENTIAN BANK LB 28 51.880 50.820 51.880 +1.530 LABRADOR IRON ORE ROYALTY CORPORATION LIF 38 12.050 11.630 11.630 -0.170 LIQUOR STORES N.A. LTD. LIQ 1 8.640 8.640 8.640 +0.050 LITHIUM X ENERGY CORP. LIX 20 1.950 1.950 1.950 +0.140 LEONS FURNITURE LNF 1 15.510 15.510 15.510 -0.190 LINAMAR CORP LNR 37 54.400 53.160 53.960 -0.320 LUCARA DIAMOND CORP LUC 233 4.190 4.040 4.120 +0.030 LUNDIN GOLD INC. LUG 25 6.160 5.980 6.160 +0.320 LUNDIN MINING CORP. LUN 647 4.290 4.200 4.270 -0.110 MAG SILVER CORP. MAG 16 16.080 15.700 16.080 -0.110 MAGELLAN AEROSPACE CORP. MAL 5 18.880 18.840 18.860 +0.040 MIDAS GOLD INC. MAX 100 0.690 0.690 0.690 +0.060 MANITOBA TELECOM MBT 269 37.940 37.650 37.880 +0.100 MACDONALD DETTWILER MDA 12 86.520 85.690 86.430 +0.470 MAJOR DRILLING GRP MDI 1 6.110 6.110 6.110 -0.340 MEG ENERGY CORP. MEG 322 6.000 5.780 5.900 -0.180 MAINSTREET EQ J MEQ 2 35.510 35.510 35.510 -0.490 MANULIFE FIN MFC 1588 19.390 19.170 19.330 -0.180 MAPLE LEAF FOODS MFI 108 29.670 29.330 29.490 +0.010 MAGNA INTERNATIONAL INC. COMMON MG 27 52.880 51.780 52.850 -0.340 MINERAL HILL INDUSTRIES LTD MHI 15 0.220 0.220 0.220 +0.015 GENWORTH MI CANADA INC. MIC 5 33.540 32.660 32.800 -0.920 MINT INCOME FUND MID.UN 1 6.810 6.810 6.810 -0.050 MCAN MORTGAGE CORPORATION MKP 1 14.290 14.290 14.290 +0.870 MANDALAY RESOURCES CORP MND 106 1.040 1.010 1.010 -0.040 MITEL NETWORKS CORPORATION MNW 7 8.660 8.640 8.640 -0.240 MOUNTAIN PROV J MPV 1 6.390 6.390 6.390 +0.170 MELCOR DEV MRD 3 14.350 14.350 14.350 +0.470 MARTINREA INTERNATIONAL INC. MRE 17 9.220 8.980 9.010 -0.330 MORGUARD UN MRT.UN 2 14.970 14.930 14.930 -0.280 METRO INC. MRU 49 44.700 44.400 44.690 +0.230 MORNEAU SHEPELL INC. MSI 1008 16.840 16.750 16.810 -0.140 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 24820 112.070 112.070 112.070 -2.420 MERUS LABS INTERNATIONAL INC. MSL 6 1.740 1.730 1.740 -0.030 MILESTONE APARTMENTS REIT MST.UN 12 18.510 18.410 18.440 +0.040 METTRUM HEALTH CORP. MT 3 1.690 1.690 1.690 +0.160 MULLEN GROUP LTD. MTL 44 14.330 14.120 14.250 -0.140 MTY FOOD GROUP INC MTY 1 43.500 43.500 43.500 +1.600 MCEWEN MINING INC. MUX 60 2.930 2.780 2.870 -0.070 METHANEX CORP MX 38 42.330 41.240 42.120 -1.100 MEZZI HOLDINGS INC. MZI 9390 0.050 0.050 0.050 -0.010 NATIONAL BANK OF CANADA NA 731 43.190 42.420 43.190 -0.110 NEWALTA CORPORATION NAL 7 1.610 1.570 1.610 -0.020 NORTHERN BLIZZARD RES. INC. NBZ 83 4.650 4.510 4.630 +0.040 NEW FLYER INDUSTIRES INC. NFI 32 42.010 41.570 41.830 +0.100 NOVAGOLD RES INC. NG 13 7.060 7.000 7.010 -0.040 NEW GOLD INC. NGD 226 5.120 4.830 4.880 -0.130 NOBILIS HEALTH CORP. NHC 63 3.590 3.510 3.580 -0.010 NORANDA INCOME FUND NIF.UN 10 2.610 2.590 2.600 +0.020 NEULION INC. NLN 8 1.040 1.040 1.040 -0.010 NEWMARKET GOLD INC. NMI 70 3.540 3.450 3.480 -0.030 NEMASKA LITHIUM INC. NMX 41 1.840 1.810 1.810 -0.030 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 3.730 3.730 3.730 0.000 NORTHLAND POWER INC. NPI 60 22.180 21.920 21.970 -0.180 NATURALLY SPLENDID ENTERPRISES LTD. NSP 5 0.275 0.275 0.275 -0.005 NEVSUN RES J NSU 65 4.350 4.230 4.250 -0.100 NUVISTA ENERGY LTD. NVA 111 6.740 6.480 6.660 -0.020 NORTHVIEW APARTMENT REIT UNIT NVU.UN 23 20.720 20.430 20.690 +0.120 THE NORTH WEST COMPANY INC. NWC 22 30.460 29.940 30.380 +0.320 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 15 9.620 9.570 9.610 +0.030 NEXGEN ENERGY LTD. NXE 54 2.380 2.350 2.380 -0.020 NYX GAMING GROUP LIMITED NYX 7 2.850 2.760 2.850 -0.100 OBAN MINING CORPORATION OBM 3 2.060 2.040 2.060 +0.050 ONEX CORPORATION SV OCX 21 80.790 79.500 80.790 +1.260 OCEANAGOLD CORP. OGC 178 4.040 3.880 3.920 -0.080 ONEREIT TRUST UNITS ONR.UN 3 3.440 3.440 3.440 -0.010 OSISKO GOLD ROYALTIES LTD. OR 42 15.640 15.250 15.460 -0.060 NORBORD INC. OSB 11 28.730 28.050 28.730 +0.420 OPEN TEXT CORP OTC 30 78.010 76.760 77.610 +0.650 PRIMERO MINING CORP. P 58 2.240 2.160 2.200 -0.040 PAN AMERICAN J PAA 34 18.720 18.160 18.430 -0.100 PREMIUM BRANDS HOLDINGS CORP PBH 24 53.680 53.030 53.540 +0.390 PRECISION DRILLING CORPORATION PD 329 5.950 5.750 5.870 -0.320 PATTERN ENERGY GROUP INC. PEG 2 28.540 28.530 28.530 +0.030 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 144 34.320 33.540 34.320 +0.470 PACIFIC NORTH WEST CAPITAL CORP. PFN 470 0.055 0.055 0.055 0.000 PREMIER GOLD MINES LTD. PG 140 3.050 2.910 2.920 -0.120 PENGROWTH ENERGY CORPORATION PGF 558 2.330 2.210 2.300 +0.010 POLARIS INFRASTRUCTURE INC. PIF 1 8.180 8.180 8.180 -0.020 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 29 20.730 20.340 20.580 -0.120 PARKLAND FUEL CORPORATION PKI 29 23.500 23.030 23.370 +0.200 PROMETIC LIFE SCIENCES INC. PLI 311 2.850 2.760 2.840 +0.030 PERPETUAL ENERGY INC. PMT 6 1.430 1.380 1.430 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 685 21.420 20.880 21.390 -0.010 PARAMOUNT RESOURCES LTD. POU 364 8.800 8.360 8.510 -0.390 POWER CORPORATION OF CANADA SV POW 71 29.640 29.310 29.510 -0.120 PEMBINA PIPELINE CORPORATION PPL 165 38.850 38.120 38.790 +0.330 PAINTED PONY PETROLEUM LTD. PPY 228 7.510 7.140 7.500 +0.230 PERFORMANCE SPORTS GROUP LTD PSG 37 4.370 4.200 4.300 +0.060 PASON SYSTEMS INC. PSI 44 17.820 17.490 17.570 -0.360 PRAIRIESKY ROYALTY LTD. PSK 386 25.770 24.750 24.750 -0.500 PURPOSE US CASH ETF USD PSU.U 7 100.000 100.000 100.000 -0.010 PLATINUM GROUP METALS LTD. PTM 14 3.720 3.670 3.700 0.000 PRETIUM RESOURCES INC. PVG 124 9.760 9.250 9.420 -0.150 POWER FINANCIAL CORP. PWF 371 31.830 31.430 31.630 -0.120 PENN WEST PETROLEUM LTD. PWT 1110 0.870 0.830 0.870 +0.010 PAREX RESOURCES INC. PXT 74 13.500 13.300 13.400 -0.100 BLACKPEARL RESOURCES INC. PXX 15 1.110 1.090 1.110 -0.050 QUEBECOR INC. CL.B SV QBR.B 178 37.550 37.350 37.450 +0.050 QUEST RARE MINERALS LTD. QRM 50 0.160 0.160 0.160 +0.060 RESTAURANT BRANDS INTL INC. QSR 41 54.690 53.300 53.990 -0.700 RITCHIE BROS AUCTIONEERS INC. RBA 18 42.970 42.720 42.720 -0.180 RICHELIEU HARDWARE RCH 9 24.800 24.650 24.730 -0.070 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 99 50.350 49.950 50.140 +0.120 CDN REAL ESTATE UN REF.UN 57 46.400 45.900 46.060 +0.370 RIOCAN REAL EST UN REI.UN 131 27.670 27.270 27.360 -0.100 ROYAL GOLD J RGL 1 73.630 73.630 73.630 0.000 RICHMONT MINES RIC 87 10.000 9.680 9.860 -0.340 REDKNEE SOLUTIONS INC. RKN 25 2.100 1.940 2.100 +0.240 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 7.200 7.200 7.200 -0.110 RMP ENERGY INC. RMP 112 1.350 1.310 1.330 -0.050 RUBICON MINERALS CORP. RMX 30 0.050 0.045 0.045 -0.005 TRANSALTA RENEWABLES INC. RNW 16 12.810 12.710 12.780 -0.070 RONA INC. PR. SERIES 6 CL A RON.PR.A 10 20.560 20.560 20.560 0.000 RAGING RIVER EXPLORATION INC. RRX 239 10.970 10.560 10.940 +0.140 ROGERS SUGAR INC. RSI 20 5.850 5.740 5.840 +0.090 PURE MULTI-FAMILY REIT LP USD RUF.U 39 5.690 5.690 5.690 +0.180 RUSSEL METALS RUS 19 23.480 23.070 23.430 +0.270 ROYAL BANK OF CANADA RY 970 79.220 77.820 79.100 +0.210 RYU APPAREL INC. RYU 30 0.170 0.170 0.170 -0.090 SAPUTO INC. SAP 141 39.570 38.650 39.110 -0.740 SHAWCOR LTD SCL 16 31.710 31.320 31.590 -0.110 SEABRIDGE GOLD INC. SEA 58 16.020 15.490 15.790 -0.180 SECURE ENERGY SERVICES INC. SES 254 9.250 8.880 8.950 -0.370 SURGE ENERGY INC. SGY 3322 2.490 2.410 2.410 -0.100 SHOPIFY INC. SH 29 40.800 39.230 40.450 +1.990 SIENNA SENIOR LIVING INC. SIA 4 17.510 17.430 17.430 -0.010 SIENNA SENIOR LIVING INC. SUBS RCPTS. SIA.R 22 17.360 17.360 17.360 +0.160 SPROTT INC SII 4 2.550 2.550 2.550 +0.010 STELLA JONES INC SJ 15 49.550 48.980 49.160 +0.180 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 120 25.150 24.910 25.050 -0.050 SUN LIFE FINANCIAL INC. SLF 153 45.280 44.730 45.110 -0.170 SILVER WHEATON CORP. SLW 187 24.620 23.910 24.250 -0.140 STRATEGIC METALS LTD SMD 25 0.430 0.430 0.430 +0.060 SEMAFO J SMF 433 5.160 5.000 5.070 +0.010 SNC-LAVALIN SV SNC 34 53.100 52.530 53.060 +0.260 SUPERIOR PLUS CORP. SPB 43 11.150 10.950 11.150 +0.150 SPARTAN ENERGY CORP. SPE 64 3.240 3.150 3.240 +0.010 SLATE RETAIL REIT UNITS CAD SRT.UN 3 13.950 13.950 13.950 +0.050 SMART REIT SRU.UN 64 34.540 34.110 34.240 -0.280 STORM RESOURCES LTD. SRX 1 3.690 3.690 3.690 -0.010 SANDSTORM GOLD LTD. SSL 27 4.740 4.570 4.650 -0.060 SILVER STANDARD RES INC. SSO 199 11.990 11.580 11.810 -0.030 SANATANA RESOURCES INC. STA 650 0.015 0.015 0.015 0.000 STUDENT TRANSPORTATION INC. COMMON STB 20 6.250 6.210 6.250 -0.010 STANTEC INC STN 62 34.310 33.930 34.240 -0.190 SUNCOR ENERGY INC. SU 695 35.680 35.000 35.350 -0.860 SANDVINE CORPORATION SVC 4044 2.860 2.810 2.820 +0.010 SILVERCORP METALS INC. SVM 128 2.230 2.100 2.170 0.000 SAVANNA ENERGY SERVICES CORP SVY 2 1.720 1.710 1.710 +0.110 SIERRA WIRELESS SW 8 26.130 25.840 25.900 -0.070 SKYHARBOUR RESOURCES LTD SYH 70 0.050 0.050 0.050 0.000 TELUS CORPORATION T 209 41.580 41.220 41.500 +0.020 TRANSALTA CORPORATION TA 123 6.390 6.180 6.360 +0.050 TWIN BUTTE ENERGY LTD. TBE 40 0.085 0.080 0.080 +0.015 TUCOWS INC. TC 1 30.900 30.900 30.900 +0.190 TECK RESOURCES LTD. CL.B SV TCK.B 1291 12.700 12.080 12.600 -0.030 TRANSCONTINENTAL INC. CL A SV TCL.A 80 20.120 19.490 19.850 +0.170 TRICON CAPITAL GROUP INC. TCN 113 8.660 8.500 8.650 +0.100 TRICAN WELL TCW 78 1.750 1.660 1.750 0.000 TORONTO-DOMINION BANK TD 649 57.400 56.610 57.350 +0.220 TRINIDAD DRILLING LTD. TDG 166 2.440 2.310 2.440 +0.070 TRILOGY ENERGY CORP. TET 39 4.900 4.740 4.810 -0.080 TRANSFORCE INC. TFI 29 24.560 24.090 24.390 +0.060 TRANSGLOBE J TGL 5 2.250 2.180 2.250 0.000 TERANGA GOLD CORPORATION TGZ 5 0.930 0.930 0.930 -0.010 THERATECHNOLOGIES TH 73 3.560 3.370 3.530 +0.390 TAHOE RESOURCES INC. THO 155 15.750 15.310 15.550 -0.100 TOROMONT IND TIH 64 37.350 36.560 37.330 +0.430 TORC OIL & GAS LTD. TOG 223 8.220 7.940 8.190 0.000 TSO3 INC TOS 18 2.250 2.210 2.250 +0.140 TOTAL ENERGY SERVICES INC. TOT 2 14.340 14.290 14.290 +1.560 TOURMALINE OIL CORP. TOU 93 31.520 31.030 31.500 -0.050 SPIN MASTER CORP. TOY 1 26.470 26.470 26.470 -0.050 TEMPLE HOTELS INC. TPH 30 1.500 1.430 1.500 +0.080 MOLSON COORS CANADA INC. CL.B NV TPX.B 0 THOMSON REUTERS CORP. TRI 49 55.420 54.790 54.930 -0.110 TRANSCANADA CORPORATION TRP 671 55.350 54.120 55.230 +0.890 TRANSCANADA CORP SUBSCRIPTION RECEIPTS TRP.R 4 54.210 53.910 54.210 +0.810 TURQUOISE HILL RESOURCES LTD. TRQ 43 3.770 3.700 3.720 -0.010 TREVALI MINING CORPORATION TV 2660 0.440 0.440 0.440 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 31 3.760 3.690 3.750 -0.060 TOREX GOLD RESOURCES INC. TXG 595 1.960 1.890 1.940 +0.030 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 1 8.370 8.370 8.370 -0.020 URANIUM PARTICIPATION CORP. U 33 4.310 4.290 4.290 +0.020 CALDWELL U.S. DIV ADVANTAGE FUND UDA.UN 17 8.390 8.350 8.370 +0.040 DOMTAR CORPORATION UFS 8 50.410 50.080 50.410 -0.130 UNI SELECT INC UNS 56 35.340 34.180 34.400 -0.640 U3O8 CORP UWE 150 0.020 0.020 0.020 -0.005 VANGUARD FTSE CANADA ALL CAP INDEX ETF VCN 1 28.440 28.440 28.440 +0.960 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 2 26.550 26.550 26.550 +0.820 VERMILION ENERGY INC. VET 80 43.260 42.450 43.240 -0.310 VISTA GOLD CORP VGZ 5 0.900 0.900 0.900 +0.260 SEVEN GENERATIONS ENERGY LTD. VII 277 26.730 26.180 26.420 -0.170 VALEURA ENERGY INC. VLE 5 1.180 1.170 1.180 -0.010 VALENER INC. VNR 3 22.410 22.350 22.410 -0.150 VERISANTE TECHNOLOGY INC. VRS 140 0.025 0.025 0.025 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 72 40.430 37.200 38.850 +1.580 VERESEN INC. VSN 207 10.320 10.020 10.070 -0.240 WHISTLER BLACKCOMB HOLDINGS INC. WB 15 25.770 25.460 25.460 -0.230 WASTE CONNECTIONS INC. WCN 3 87.470 86.750 87.470 0.000 WHITECAP RESOURCES INC. WCP 803 10.110 9.750 10.050 -0.090 WHITECAP RESOURCES INC. SUB. RCPTS. WCP.R 29 10.050 10.050 10.050 +0.110 WESDOME GOLD MINES LTD. WDO 34 1.760 1.740 1.740 +0.100 WESTERN FOREST PRODUCTS INC. WEF 333 2.330 2.300 2.310 +0.010 WALL FINANCIAL WFC 1250 13.900 13.900 13.900 +0.290 WEST FRASER TIMBER WFT 149 45.660 44.420 44.550 -0.300 WI-LAN INC WIN 82 3.690 3.600 3.630 -0.060 WPT INDUSTRIAL REIT USD WIR.U 1 10.490 10.490 10.490 -0.180 WESTJET AIRLINES LTD. WJA 198 23.580 23.210 23.480 -0.040 GEORGE WESTON LIMITED WN 68 114.360 113.250 113.260 +0.070 WINPAK LTD WPK 10 50.250 49.300 49.940 +0.590 WESTPORT INNOV WPT 2 2.880 2.850 2.850 +0.210 WESTERN ENERGY SVCS CORP WRG 43 3.240 2.820 3.240 +0.230 WSP GLOBAL INC. WSP 77 42.620 42.080 42.580 -0.160 WESTSHORE TERMINALS INVESTMENT CORP. WTE 17 18.390 18.080 18.210 -0.140 TMX GROUP LIMITED X 5 52.390 52.150 52.250 -0.550 GOLDMONEY INC. XAU 5 5.480 5.350 5.370 -0.080 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 6 31.900 31.850 31.900 +0.140 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 9 21.540 21.510 21.510 +0.080 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 901 11.980 11.820 11.950 -0.110 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 18 31.330 31.030 31.330 -0.060 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 1 22.300 22.300 22.300 +0.080 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 178 13.300 12.880 13.040 -0.090 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 17 22.240 22.190 22.240 -0.200 XIMEN MINING CORP. XIM 660 0.075 0.075 0.075 0.000 iSHARES S&P/TSX 60 INDEX ETF XIU 263 20.740 20.590 20.720 -0.020 EXETER RESOURCES CORP XRC 5 1.000 1.000 1.000 -0.130 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 1 16.110 16.110 16.110 -0.040 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 72 24.200 24.020 24.200 +0.120 SIRIUS XM CANADA HOLDINGS INC. SV XSR 84 4.690 4.660 4.690 +0.030 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 3 52.180 51.980 52.180 -0.270 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 4 24.990 24.760 24.990 +0.320 EXCO TECH XTC 4 12.770 12.660 12.770 -0.050 iSHARES CORE S&P 500 INDEX ETF XUS 5 34.410 34.350 34.410 +0.010 YELLOW PAGES LIMITED Y 37 19.070 18.840 18.950 -0.750 YAMANA GOLD INC YRI 1797 5.670 5.360 5.490 -0.010 ZARGON OIL & GAS LTD. ZAR 5 0.540 0.540 0.540 +0.030 ZCL COMPOSITES ZCL 3 8.640 8.600 8.640 +0.040 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 200 23.000 23.000 23.000 -0.040 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 11 11.370 11.290 11.370 -0.030 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 1 10.550 10.550 10.550 +0.370 BMO MID-TERM US IG CORP BOND IND ETF CAD ZIC 1 18.750 18.750 18.750 -0.050 BMO JUNIOR GOLD INDEX ETF ZJG 1 8.270 8.270 8.270 +0.240 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 2 27.660 27.610 27.610 -0.170 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 42 9.890 9.780 9.890 +0.100 BMO US PUT WRITE ETF CAD ZPW 5 19.180 19.180 19.180 BMO NASDAQ 100 EQTY HEDGED CAD INDEX ETF ZQQ 2 34.880 34.880 34.880 +1.410 FIRST ASSET MORNINGSTAR INTER MOMEM IND ZXM 8 23.120 23.120 23.120 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 27 23.530 23.310 23.490 +0.190 Trades: 38,492 Total Volume: 13,083,636 Total Value: $158,088,601 Advanced: 233 Declined: 247 Unchanged: 3,551 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.