Pure Trading Daily Market Summary June 03 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 111 5.230 5.140 5.220 +0.090 ADVANTAGE OIL & GAS LTD. AAV 99 7.800 7.630 7.690 -0.070 ABSOLUTE SOFTWARE CORP. ABT 1 6.830 6.830 6.830 +0.060 BARRICK GOLD CORPORATION ABX 3032 24.880 22.790 24.830 +2.630 AIR CANADA AC 374 9.700 9.530 9.610 -0.120 ATCO LTD. CL.I NV ACO.X 23 44.520 44.150 44.390 +0.380 AUTOCANADA INC. ACQ 15 21.550 21.370 21.400 -0.200 AGELLAN COMMERCIAL REIT ACR.UN 2 10.180 10.150 10.150 +0.050 ALARIS ROYALTY CORP AD 223 29.300 28.460 29.300 +0.820 AGNICO EAGLE MINES LIMITED AEM 462 64.990 61.180 64.950 +5.810 AG GROWTH INTERNATIONAL INC. AFN 2 38.060 37.500 37.500 -0.540 AGF MANAGEMENT LTD. CL.B NV AGF.B 22 5.130 5.070 5.110 -0.020 ALAMOS GOLD INC. A AGI 230 9.370 8.610 9.360 +1.130 AGT FOOD AND INGREDIENTS INC. AGT 14 38.270 37.610 38.010 -0.270 AGRIUM INC AGU 82 119.050 117.820 119.000 -0.300 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 56 11.760 11.750 11.750 -0.230 ALTUS GROUP LIMITED AIF 2 22.610 22.600 22.600 +0.210 AIMIA INC. AIM 51 8.680 8.490 8.640 +0.070 ASANKO GOLD INC. AKG 598 4.930 4.440 4.910 +0.610 ALTAGAS LTD. ALA 612 30.970 30.550 30.920 +0.290 ALGOMA CENTRAL ALC 1 11.800 11.800 11.800 +0.100 ALDEVER RESOURCES INC. ALD 50 0.115 0.115 0.115 -0.035 AFRICA OIL CORP AOI 14 2.080 2.030 2.070 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 41 36.950 36.280 36.930 +0.910 ALGONQUIN POWER & UTILITIES CORP. AQN 282 11.750 11.650 11.710 +0.070 ARGONAUT GOLD INC. AR 288 3.090 2.950 3.060 +0.310 AECON GROUP INC ARE 22 17.650 17.370 17.490 -0.080 ARC RESOURCES LTD. ARX 337 21.960 21.640 21.950 +0.200 ALACER GOLD CORP. ASR 170 3.110 3.030 3.050 +0.150 ATS AUTOMATION ATA 40 10.850 10.360 10.650 -0.340 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 63 58.520 58.140 58.350 +0.110 ATHABASCA OIL CORPORATION ATH 2400 1.370 1.310 1.320 -0.030 ATLANTIC POWER CORP. ATP 6 3.030 3.030 3.030 -0.050 AVIGILON CORPORATION AVO 12 14.310 14.070 14.250 -0.110 ARTIS REIT AX.UN 106 13.390 13.210 13.320 +0.110 ALEXCO RESOURCE CORP. AXR 3 1.580 1.480 1.580 +0.200 AMAYA INC. AYA 8 19.330 19.030 19.330 -0.280 ARIZONA MINING INC. AZ 9 1.580 1.560 1.580 -0.130 ALEXANDRIA MINERALS CORP AZX 20509 0.060 0.055 0.060 +0.005 BADGER DAYLIGHTING LTD. BAD 28 22.850 22.730 22.780 +0.210 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 327 45.920 45.200 45.830 -0.390 BLACKBERRY LIMITED BB 333 9.470 9.310 9.400 -0.180 BOMBARDIER INC. CL. B SV BBD.B 8111 2.000 1.970 1.990 0.000 COTT CORP BCB 30 19.360 19.190 19.240 -0.230 BCE INC. BCE 440 60.870 60.390 60.780 +0.280 BLACK DIAMOND GROUP LIMITED BDI 18 5.500 5.430 5.480 +0.010 BIRD CONSTRUCTION INC. BDT 17 13.620 13.540 13.580 +0.010 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 30 53.090 52.290 52.880 +1.130 BROOKFIELD RENEWABLE PARTNERS L.P. A 9 BEP.PR.I 34 25.140 25.090 25.140 +0.020 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 33 38.460 38.040 38.200 -0.100 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 54 56.300 55.750 55.750 -0.620 BIRCHCLIFF ENERGY LTD. BIR 213 5.990 5.830 5.860 +0.020 CANADIAN BANC CORP. PR. BK.PR.A 2 10.550 10.550 10.550 +0.130 BORALEX INC. BLX 14 18.720 18.340 18.640 +0.390 BANK OF MONTREAL BMO 653 83.050 81.960 82.900 +0.220 BONTERRA ENERGY CORP. BNE 19 26.150 25.450 25.480 -0.160 BANKERS PETROLEUM LTD. BNK 597 2.030 2.020 2.020 0.000 BONAVISTA ENERGY CORPORATION BNP 72 3.350 3.240 3.350 +0.020 BANK OF NOVA SCOTIA BNS 1028 65.600 64.760 65.470 +0.060 BANK OF NOVA SCOTIA PR SER 36 BNS.PR.G 2 26.300 26.300 26.300 +0.160 AIRBOSS AMERICA J BOS 1 14.380 14.380 14.380 0.000 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 29.050 29.050 29.050 -0.110 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 6 18.690 18.660 18.680 +0.050 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 23 31.680 31.230 31.670 +0.080 BRAZIL RESOURCES INC. BRI 18 1.570 1.560 1.560 +0.110 BELO SUN MINING CORP. BSX 65 0.910 0.910 0.910 +0.030 BTB REIT BTB.UN 3 4.700 4.690 4.690 +0.010 BAYTEX ENERGY CORP. BTE 492 6.640 6.440 6.530 +0.050 B2GOLD CORP. BTO 2471 2.650 2.500 2.640 +0.270 BELLATRIX EXPLORATION LTD BXE 5 1.310 1.280 1.300 +0.030 BOYD GROUP INCOME FUND BYD.UN 11 76.450 76.010 76.200 +0.750 CAE INC CAE 182 16.510 16.430 16.430 -0.170 CANAM GROUP INC. CAM 29 13.330 13.100 13.270 -0.020 CARA OPERATIONS LIMITED CAO 1 28.650 28.650 28.650 -0.360 CDN APARTMENT UN CAR.UN 73 31.250 30.850 31.040 +0.420 CASCADES INC CAS 18 10.050 9.940 10.010 -0.060 CALLIDUS CAPITAL CORPORATION CBL 8 14.750 14.730 14.730 +0.060 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 1 19.170 19.170 19.170 -0.120 COGECO COMMUNICATIONS INC. CCA 12 68.230 67.800 67.800 -0.130 CCL INDUSTRIES INC. CL. B NV CCL.B 20 235.680 233.120 233.840 -2.180 CAMECO CORP CCO 245 15.210 15.010 15.170 -0.010 CARDERO RESOURCE CORP. CDU 15 0.150 0.140 0.140 -0.010 CENTAMIN PLC. CEE 2 1.980 1.980 1.980 +0.070 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 142 3.540 3.410 3.540 +0.030 CANACCORD GENUITY GROUP INC. CF 48 4.570 4.430 4.510 +0.260 CANFOR CORP CFP 120 15.040 14.680 14.760 -0.420 CALFRAC WELL SERVICES LTD. CFW 79 2.270 2.180 2.260 +0.030 CENTERRA GOLD INC. CG 317 7.270 6.730 7.270 +0.820 CANOPY GROWTH CORPORATION CGC 1 2.610 2.610 2.610 -0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 24 2.360 2.190 2.360 +0.250 iSHARES GLOBAL REAL ESTATE INDEX ETF CGR 3 28.600 28.600 28.600 -0.120 CINEPLEX INC. CGX 28 51.450 50.990 51.400 +0.340 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 8 18.020 17.860 17.990 0.000 CHOICE PROPERTIES REIT CHP.UN 5 13.880 13.880 13.880 +0.060 COLLIERS INTL GRP INC. EX DIST FSV CIG 4 51.410 51.030 51.030 -0.630 CI FINANCIAL CORP. CIX 123 28.620 28.050 28.510 +0.100 CARDINAL ENERGY LTD. CJ 40 10.130 9.930 9.960 -0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 58 12.840 12.630 12.790 +0.070 CHINOOK ENERGY INC. CKE 320 0.520 0.520 0.520 +0.020 CLEARWATER SEAFOODS INCORPORATED CLR 2 14.710 14.710 14.710 +0.010 CELESTICA INC SV CLS 11 13.950 13.830 13.910 -0.240 CANADIAN IMPERIAL BANK OF COMMERCE CM 447 102.730 101.420 102.330 +0.120 COMPUTER MODELLING GROUP LTD CMG 11 10.060 9.930 10.060 -0.040 CANACOL ENERGY LTD CNE 48 4.000 3.930 3.980 +0.060 CONTINENTAL GOLD INC. CNL 43 2.630 2.560 2.620 +0.170 CDN NATURAL RES CNQ 471 38.670 37.960 38.170 -0.390 CANADIAN NATIONAL RAILWAY CO. CNR 463 77.790 76.230 77.590 +0.490 CANADIAN PACIFIC RAILWAY LIMITED CP 22 171.840 169.010 171.840 +1.370 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 48 12.540 12.510 12.510 0.000 CRESCENT POINT ENERGY CORP. CPG 738 22.130 21.700 21.850 +0.030 CIPHER PHARMACEUTICALS INC. CPH 1 7.470 7.470 7.470 +0.070 CAPITAL POWER CORPORATION CPX 54 19.690 19.520 19.690 +0.160 CREW ENERGY INC CR 241 6.080 5.830 5.990 +0.180 CRH MEDICAL CORPORATION CRH 636 4.380 4.240 4.350 +0.030 CLAUDE RES CRJ 225 2.420 2.350 2.410 +0.220 CANADIAN ARROW MINES LTD CRO 1000 0.005 0.005 0.005 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 36 14.930 14.790 14.910 +0.210 CT REIT CRT.UN 9 15.020 15.020 15.020 +0.190 CAPSTONE MINING CORP. CS 200 0.690 0.670 0.680 +0.030 iSHARES SHRT DUR HI INCM ETF CAD HDGD CSD 7 18.320 18.320 18.320 +0.210 CHARTWELL RETIREMENT RESIDENCES CSH.UN 207 15.060 14.820 15.000 +0.190 CO2 SOLUTIONS INC. CST 50 0.160 0.160 0.160 -0.020 CONSTELLATION SOFTWARE INC. CSU 28 532.750 525.870 527.360 -11.910 CANADIAN TIRE CORPORATION CL. A NV CTC.A 17 144.410 142.940 144.040 +1.380 CANADIAN UTILITIES LTD. CL.A NV CU 93 37.580 37.100 37.440 +0.380 COMINAR R E UN CUF.UN 119 17.340 17.160 17.260 +0.150 CANEXUS CORPORATION CUS 1 1.590 1.590 1.590 +0.060 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 10 95.220 95.220 95.220 -0.030 iSHARES CONV BOND IND ETF CVD 4 18.840 18.840 18.840 +0.140 CENOVUS ENERGY INC. CVE 328 20.160 19.720 19.760 -0.180 CDN WESTERN BANK CWB 113 25.990 25.330 25.700 -0.280 iSHARES S&P GLOBAL WATER INDEX ETF CWW 1 29.420 29.420 29.420 -0.040 CONCORDIA HEALTHCARE CORP. CXR 11 36.510 34.450 34.700 -1.950 CONVALO HEALTH INTL CORP. CXV 100 0.255 0.255 0.255 -0.035 CDN ZINC CORP J CZN 25 0.250 0.230 0.250 +0.045 DREAM OFFICE REIT D.UN 46 18.900 18.650 18.850 +0.250 DIRECTCASH PAYMENTS INC. DCI 4 13.270 13.270 13.270 0.000 DOMINION DIAMOND CORPORATION DDC 34 14.020 13.700 13.920 +0.420 DIAMOND FIELDS INTERNATIONAL LTD. DFI 600 0.020 0.020 0.020 +0.010 DIVIDEND 15 SPLIT CORP DFN 15 10.390 10.390 10.390 -0.560 DETOUR GOLD CORP. DGC 377 29.790 28.440 29.780 +2.580 DH CORPORATION DH 65 34.000 33.400 33.760 +0.080 DHX MEDIA LTD. COMMON VOTING DHX.B 14 6.660 6.610 6.660 -0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 24 35.900 34.940 35.870 +0.600 DREAM INDUSTRIAL REIT DIR.UN 3 8.110 8.100 8.110 +0.010 DIVERSIFIED ROYALTY CORP. DIV 72 2.280 2.280 2.280 0.000 DEALNET CAPITAL CORP. DLS 40 0.550 0.550 0.550 0.000 DALRADIAN RESOURCES INC. DNA 315 1.050 1.030 1.050 +0.030 DOLLARAMA INC. DOL 152 91.220 89.270 91.120 -0.530 BRP INC. DOO 10 19.880 19.580 19.580 -0.390 DUNDEE PRECIOUS METALS INC. DPM 37 2.820 2.690 2.710 +0.210 MEDICAL FACILITIES CORP. DR 1 18.100 18.100 18.100 0.000 DREAM GLOBAL REIT DRG.UN 16 9.170 9.140 9.170 +0.040 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 14 5.220 5.160 5.200 -0.030 DESCARTES SYS DSG 33 27.080 26.900 26.980 -0.220 DISCOVERY VENTURES INC. DVN 100 0.180 0.180 0.180 +0.045 ENCANA CORP. ECA 1023 10.600 10.310 10.440 -0.110 ENERCARE INC. ECI 21 16.530 16.430 16.480 +0.020 ENDEAVOUR SILVER CORP. EDR 38 4.490 4.270 4.480 +0.420 ENDEAVOUR MINING CORPORATION EDV 91 19.700 18.340 19.690 +2.110 ELECTROVAYA INC. EFL 5 1.870 1.870 1.870 +0.470 ELEMENT FINANCIAL CORPORATION EFN 176 15.380 15.190 15.250 -0.040 ENERGY FUELS INC. EFR 1 3.090 3.090 3.090 +0.230 ENERFLEX LTD. EFX 11 10.640 10.480 10.630 0.000 EGUANA TECHNOLOGIES INC EGT 10 0.225 0.225 0.225 +0.085 EXCHANGE INCOME CORPORATION EIF 13 31.620 31.420 31.470 -0.120 ELDORADO GOLD ELD 1267 6.110 5.930 6.060 +0.450 EMERA INCORPORATED EMA 196 46.850 46.180 46.570 +0.540 EMPIRE COMPANY LTD. CL.A NV EMP.A 49 22.650 22.230 22.530 +0.180 ENBRIDGE INC ENB 520 53.340 52.650 53.140 +0.190 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 126 31.410 31.150 31.400 +0.150 EQUITAS RESOURCES CORP. EQT 80 0.080 0.080 0.080 +0.020 ENERPLUS CORPORATION ERF 396 7.750 7.530 7.730 +0.130 ENSIGN ENERGY SERVICES INC. ESI 37 7.190 7.100 7.130 -0.030 ENGHOUSE SYSTEMS LTD. ESL 3 61.080 61.070 61.070 -0.430 EXTENDICARE INC. EXE 21 8.530 8.230 8.240 -0.440 FIRST CAPITAL REALTY INC. FCR 39 21.730 21.520 21.730 +0.470 FISSION URANIUM CORP. FCU 1 FIRST MINING FINANCE CORP. FF 5 0.720 0.720 0.720 +0.070 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 21 673.980 664.900 664.900 -4.310 iSHARES CDN FIN MONTHLY INCOME ETF FIE 1 6.680 6.680 6.680 -0.030 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 18 10.600 10.310 10.500 -0.010 FIRST QUANTUM J FM 750 9.230 9.010 9.140 +0.550 FRANCO-NEVADA CORPORATION FNV 223 90.500 86.010 90.060 +6.390 FALCON OIL & GAS LTD FO 30 0.150 0.150 0.150 0.000 FIRST MAJESTIC SILVER CORP FR 704 15.240 14.280 15.170 +1.450 CANYON SERVICES GROUP INC. FRC 29 5.490 5.280 5.280 -0.140 FREEHOLD ROYALTIES LTD. FRU 33 11.630 11.490 11.560 -0.030 FIRSTSERVICE CORPORATION SV FSV 13 61.840 61.540 61.610 -0.090 FORTIS INC FTS 635 41.480 41.140 41.150 -0.050 FINNING INTL FTT 48 21.940 21.730 21.770 -0.020 FISSION 3.0 CORP. FUU 30 0.085 0.085 0.085 +0.005 FORTUNA SILVER MINES INC FVI 38 8.050 7.340 8.050 +1.000 GOLDCORP INC G 1226 23.680 23.120 23.660 +1.440 GREAT CANADIAN GAMING CORP GC 26 17.650 17.080 17.490 -0.130 COLABOR GROUP INC. 5.70% 30APR17 GCL.DB.A 20 61.990 61.980 61.990 -2.000 GRAN COLOMBIA GOLD CORP. GCM 20 0.095 0.095 0.095 0.000 GIBSON ENERGY INC. GEI 172 15.650 15.430 15.620 +0.130 CGI GROUP INC. CL.A SV GIB.A 180 61.490 60.470 61.410 -0.090 GILDAN ACTIVEWEAR INC. GIL 150 39.090 38.740 39.000 -0.300 GOLD JUBILEE CAPITAL CORP. GJB 50 0.190 0.190 0.190 0.000 GALWAY GOLD INC. GLW 180 0.055 0.055 0.055 +0.005 GREAT PANTHER SILVER LIMITED GPR 137 2.060 2.000 2.040 +0.140 GRANITE REIT GRT.UN 12 39.740 39.460 39.680 +0.420 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 16.640 16.510 16.640 -0.210 GOLDSTRIKE RESOURCES LTD. GSR 50 0.170 0.170 0.170 +0.005 GRAN TIERRA ENERGY INC GTE 235 3.920 3.750 3.760 -0.140 KNIGHT THERAPEUTICS INC. GUD 109 8.680 8.570 8.600 0.000 GUYANA GOLDFIELDS INC GUY 77 8.210 7.910 8.140 +0.530 GREAT-WEST LIFECO INC GWO 97 35.170 34.760 34.950 -0.060 HYDRO ONE LIMITED H 463 24.660 24.500 24.550 -0.080 HUDSON S BAY COMPANY HBC 69 14.870 14.720 14.810 -0.100 HUDBAY MINERALS INC. HBM 332 5.390 5.200 5.380 +0.330 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 2 8.800 8.800 8.800 +0.370 HOME CAPITAL GROUP INC. HCG 32 33.840 33.110 33.780 +0.370 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 12 10.200 9.940 10.040 -0.070 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 65 11.490 10.880 10.880 -2.110 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 93 23.030 21.480 23.030 +3.700 HIGH LINER HLF 3 18.990 18.960 18.990 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 11 18.420 18.140 18.420 -0.330 HORIZON NORTH LOGISTICS HNL 26 1.740 1.710 1.720 +0.020 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 2 9.500 9.500 9.500 +0.180 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 108 11.840 11.680 11.840 +0.160 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 10 10.220 10.220 10.220 -0.080 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 3 28.770 28.670 28.670 -0.290 H & R REAL EST UN HR.UN 280 21.950 21.610 21.850 +0.220 HUSKY ENERGY INC. HSE 348 15.590 15.250 15.590 +0.120 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 32.010 31.700 32.010 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 15 8.820 8.760 8.760 -0.040 HORIZONS S&P/TSX 60 INDEX ETF HXT 12 27.630 27.490 27.630 +0.270 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 8 26.740 26.360 26.740 +0.360 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 2 7.700 7.700 7.700 +0.020 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 4 17.790 17.690 17.790 +1.210 ITHACA ENERGY INC IAE 3 1.130 1.130 1.130 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 67 42.070 41.430 41.760 -0.610 INTEGRA GOLD CORP. ICG 150 0.690 0.660 0.660 0.000 REIT INDEXPLUS INCOME FUND IDR.UN 4 12.620 12.620 12.620 +0.610 INTACT FINANCIAL CORPORATION IFC 53 90.840 90.190 90.580 -0.580 INTERFOR CORPORATION IFP 12 12.960 12.690 12.760 -0.430 IGM FINANCIAL INC. IGM 27 37.860 37.390 37.780 -0.060 IMPERIAL METALS CORP. III 11 5.830 5.580 5.780 +0.240 INTERRENT REIT IIP.UN 35 7.910 7.800 7.860 +0.050 IAMGOLD CORP IMG 706 4.900 4.480 4.860 +0.590 IMPERIAL OIL IMO 93 41.550 41.140 41.480 -0.040 INNERGEX RENEWABLE ENERGY INC. INE 16 14.680 14.580 14.650 +0.150 INNVEST REIT TRUST UNIT INN.UN 403 6.840 6.800 6.820 +0.040 INTER PIPELINE LTD. IPL 111 27.600 27.140 27.430 +0.250 THE INTERTAIN GROUP LIMITED IT 48 13.050 12.950 13.030 -0.190 INTERTAPE POLYMER ITP 15 20.100 19.590 19.940 +0.460 IVANHOE MINES LTD. IVN 65 1.000 0.980 0.980 0.000 JUST ENERGY GROUP INC. JE 55 8.660 8.480 8.620 +0.130 KINROSS GOLD CORP K 1448 6.490 5.850 6.460 +0.780 KLONDEX MINES LTD. KDX 48 4.600 4.500 4.560 +0.270 KELT EXPLORATION LTD. KEL 308 4.980 4.850 4.970 +0.120 KEYERA CORP. KEY 92 39.200 38.500 38.740 -0.360 KIRKLAND LAKE GOLD INC. KGI 774 11.560 10.500 11.500 +1.010 KILLAM APARTMENT REIT 5.65% 30NOV17 KMP.DB.A 940 100.260 100.260 100.260 -0.050 KILLAM APARTMENT REIT UNITS KMP.UN 224 12.090 11.980 12.050 +0.070 K92 MINING INC. KNT 9 1.220 1.220 1.220 +0.140 CRIUS ENERGY TRUST KWH.UN 24 8.550 8.480 8.480 -0.210 KINAXIS INC. KXS 8 51.960 51.300 51.500 -0.200 LOBLAW COMPANIES LIMITED L 138 72.390 71.390 72.360 +0.940 LITHIUM AMERICAS CORP. LAC 410 0.810 0.790 0.790 -0.010 LATIN AMERICAN MINERALS INC LAT 50 0.095 0.095 0.095 -0.010 LAURENTIAN BANK LB 16 52.550 52.040 52.510 -0.270 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 1 10.050 10.050 10.050 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 36 12.380 12.050 12.380 +0.560 LIQUOR STORES N.A. LTD. LIQ 5 8.950 8.950 8.950 +0.310 LITHIUM X ENERGY CORP. LIX 10 1.920 1.900 1.910 -0.020 INSPIRA FINANCIAL INC. LND 85 0.580 0.550 0.560 -0.180 LINAMAR CORP LNR 40 54.050 53.040 53.720 -0.180 LUCARA DIAMOND CORP LUC 356 4.280 4.230 4.240 +0.010 LUNDIN GOLD INC. LUG 74 6.220 6.010 6.020 -0.030 LUNDIN MINING CORP. LUN 652 4.410 4.260 4.400 +0.200 MAG SILVER CORP. MAG 45 17.500 17.080 17.360 +1.340 MAGELLAN AEROSPACE CORP. MAL 1 19.800 19.800 19.800 +0.940 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 1 3.070 3.070 3.070 +0.010 MATAMEC EXPLORATIONS INC MAT 110 0.050 0.050 0.050 +0.025 MANITOBA TELECOM MBT 425 38.000 37.770 37.900 +0.020 MACDONALD DETTWILER MDA 6 87.250 86.310 87.030 +0.030 MEDIAGRIF INTERAC MDF 1 15.540 15.540 15.540 -0.080 MAJOR DRILLING GRP MDI 4 6.390 6.380 6.390 +0.350 MEG ENERGY CORP. MEG 159 5.880 5.770 5.850 -0.070 MANULIFE FIN MFC 1816 19.130 18.740 19.050 -0.350 MAPLE LEAF FOODS MFI 66 29.460 29.270 29.420 -0.060 MAGNA INTERNATIONAL INC. COMMON MG 57 52.500 51.990 52.280 -0.680 GENWORTH MI CANADA INC. MIC 4 33.420 32.950 33.420 +0.370 MAJESTIC GOLD CORP MJS 150 0.055 0.055 0.055 -0.020 MAKENA RESOURCES INC. MKN 190 0.030 0.030 0.030 0.000 MANDALAY RESOURCES CORP MND 9 1.070 1.060 1.060 +0.030 MITEL NETWORKS CORPORATION MNW 11 8.670 8.600 8.600 -0.120 MOUNTAIN PROV J MPV 2 6.500 6.460 6.460 -0.030 MARTINREA INTERNATIONAL INC. MRE 39 8.910 8.600 8.840 -0.110 METRO INC. MRU 93 45.250 44.790 45.090 +0.200 MORNEAU SHEPELL INC. MSI 6 17.240 17.120 17.190 +0.060 MERUS LABS INTERNATIONAL INC. MSL 2 1.690 1.690 1.690 -0.030 MILESTONE APARTMENTS REIT MST.UN 26 18.640 18.480 18.550 +0.200 MOUNTAIN BOY MINERALS LTD MTB 70 0.035 0.035 0.035 +0.025 MULLEN GROUP LTD. MTL 94 14.450 13.920 14.140 -0.290 MTY FOOD GROUP INC MTY 1 44.510 44.510 44.510 -0.040 MCEWEN MINING INC. MUX 22 3.170 3.080 3.140 +0.260 METHANEX CORP MX 13 42.180 41.690 41.950 -0.390 NATIONAL BANK OF CANADA NA 973 44.980 44.130 44.800 +0.410 NATIONAL BK OF CDA 5 YR 1ST PR SER 34 NA.PR.X 4 26.010 25.970 26.010 +0.030 NEWALTA CORPORATION NAL 65 1.870 1.720 1.770 +0.120 NORTHERN BLIZZARD RES. INC. NBZ 13 4.650 4.590 4.600 -0.070 NEW FLYER INDUSTIRES INC. NFI 114 41.320 40.850 40.890 -0.440 NOVAGOLD RES INC. NG 42 7.610 7.190 7.600 +0.740 NEW GOLD INC. NGD 492 5.310 5.130 5.300 +0.410 NOBILIS HEALTH CORP. NHC 31 3.560 3.520 3.530 -0.040 NORANDA INCOME FUND NIF.UN 3 2.640 2.630 2.630 +0.010 NEULION INC. NLN 27 1.080 1.010 1.060 +0.040 NEWMARKET GOLD INC. NMI 129 3.720 3.640 3.700 +0.160 NEMASKA LITHIUM INC. NMX 24 1.760 1.700 1.700 -0.110 NORTH AMERICAN ENERGY PARTNERS INC. NOA 2 3.660 3.590 3.660 +0.010 VANC PHARMACEUTICALS INC. NPH 5 0.325 0.325 0.325 -0.090 NORTHLAND POWER INC. NPI 106 22.200 21.960 22.200 +0.210 NEVSUN RES J NSU 57 4.520 4.410 4.440 +0.030 NULEGACY GOLD CORPORATION NUG 100 0.255 0.255 0.255 -0.065 NUVISTA ENERGY LTD. NVA 199 6.760 6.520 6.570 -0.060 NORTHVIEW APARTMENT REIT UNIT NVU.UN 1 20.920 20.920 20.920 +0.030 THE NORTH WEST COMPANY INC. NWC 23 31.030 30.700 30.850 +0.060 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 4 9.670 9.660 9.670 0.000 NEXGEN ENERGY LTD. NXE 7 2.500 2.480 2.500 +0.030 OBAN MINING CORPORATION OBM 9 2.160 2.110 2.150 +0.110 ONEX CORPORATION SV OCX 17 82.240 80.930 81.730 -0.380 OCEANAGOLD CORP. OGC 720 4.320 4.060 4.250 +0.410 ORGANIGRAM HOLDINGS INC. OGI 15 1.090 1.080 1.080 -0.080 OSISKO GOLD ROYALTIES LTD. OR 48 17.060 16.290 17.020 +1.650 NORBORD INC. OSB 12 28.660 28.110 28.170 -0.640 OPEN TEXT CORP OTC 56 78.030 77.180 77.790 -0.300 PRIMERO MINING CORP. P 131 2.430 2.360 2.420 +0.140 PAN AMERICAN J PAA 42 20.090 18.890 20.090 +1.480 PREMIUM BRANDS HOLDINGS CORP PBH 17 53.680 53.170 53.250 -0.070 PRECISION DRILLING CORPORATION PD 359 6.250 6.030 6.250 +0.160 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 143 35.260 34.660 35.160 +0.650 PREMIER GOLD MINES LTD. PG 265 3.340 3.200 3.340 +0.360 PENGROWTH ENERGY CORPORATION PGF 263 2.390 2.340 2.380 +0.020 POLARIS INFRASTRUCTURE INC. PIF 3 8.250 8.090 8.250 +0.110 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 21 20.700 20.490 20.540 -0.130 PARKLAND FUEL CORPORATION PKI 13 23.430 23.280 23.280 +0.010 PROMETIC LIFE SCIENCES INC. PLI 114 2.810 2.760 2.770 -0.040 PERPETUAL ENERGY INC. PMT 5 1.560 1.490 1.560 +0.130 PINECLIFF ENERGY INC. PNE 875 0.660 0.650 0.650 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 989 21.730 20.960 21.700 +0.060 PARAMOUNT RESOURCES LTD. POU 214 8.310 7.950 8.080 -0.160 POWER CORPORATION OF CANADA SV POW 87 29.400 29.040 29.300 -0.190 PEMBINA PIPELINE CORPORATION PPL 153 39.710 39.360 39.630 +0.210 PEMBINA PIPELINE CORP. A PR SER 13 PPL.PR.M 5 25.260 25.260 25.260 +0.270 PAINTED PONY PETROLEUM LTD. PPY 386 8.150 7.830 7.910 0.000 PULSE SEISMIC INC. PSD 1 2.490 2.490 2.490 +0.100 PERFORMANCE SPORTS GROUP LTD PSG 51 4.430 4.230 4.410 +0.080 PASON SYSTEMS INC. PSI 33 17.680 17.250 17.320 -0.540 PRAIRIESKY ROYALTY LTD. PSK 212 24.810 24.320 24.480 -0.230 PLATINUM GROUP METALS LTD. PTM 27 3.940 3.840 3.890 +0.110 PRETIUM RESOURCES INC. PVG 205 10.710 10.110 10.700 +1.120 POWER FINANCIAL CORP. PWF 287 31.610 31.260 31.570 -0.080 PENN WEST PETROLEUM LTD. PWT 780 0.940 0.890 0.920 +0.040 PAREX RESOURCES INC. PXT 101 13.550 13.350 13.380 +0.100 BLACKPEARL RESOURCES INC. PXX 11 1.110 1.090 1.110 0.000 QUEBECOR INC. CL.B SV QBR.B 80 37.770 37.400 37.630 +0.160 RESTAURANT BRANDS INTL INC. QSR 22 53.940 53.720 53.770 -0.790 STINGRAY DIGITAL GROUP INC. S.V. RAY.A 15 7.500 7.500 7.500 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 11 43.010 42.620 42.910 -0.050 RICHELIEU HARDWARE RCH 4 24.600 24.600 24.600 +0.070 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 146 50.940 50.100 50.730 +0.500 CDN REAL ESTATE UN REF.UN 55 46.890 46.350 46.630 +0.560 RIOCAN REAL EST UN REI.UN 395 27.860 27.430 27.570 +0.220 ROYAL GOLD J RGL 13 79.640 75.940 79.640 +5.360 RICHMONT MINES RIC 59 10.640 10.270 10.620 +0.770 RJK EXPLORATIONS LTD CL A RJX.A 100 0.020 0.020 0.020 +0.015 REDKNEE SOLUTIONS INC. RKN 24 2.160 2.100 2.100 0.000 RMP ENERGY INC. RMP 144 1.340 1.300 1.310 -0.030 RUBICON MINERALS CORP. RMX 110 0.065 0.060 0.065 +0.025 TRANSALTA RENEWABLES INC. RNW 25 12.990 12.930 12.960 +0.080 RICHARDS PACKAGING INCOME FUND RPI.UN 1 25.190 25.190 25.190 -0.770 RYE PATCH GOLD CORP RPM 285 0.300 0.280 0.280 +0.025 RAGING RIVER EXPLORATION INC. RRX 134 11.210 11.080 11.100 -0.010 ROGERS SUGAR INC. RSI 10 5.890 5.820 5.870 +0.020 RUSSEL METALS RUS 24 23.510 23.310 23.470 -0.030 ROYAL BANK OF CANADA RY 1074 79.540 78.660 79.280 -0.340 RBC 5 RESET 1ST PR SERIES BK RY.PR.Q 10 26.250 26.250 26.250 +0.250 SHERRITT INTL RV S 75 0.770 0.760 0.760 +0.020 SAPUTO INC. SAP 164 41.930 40.300 41.000 +1.770 SABINA GOLD & SILVER CORP. SBB 12 1.560 1.560 1.560 +0.100 SILVER BEAR RESOURCES INC. SBR 40 0.180 0.180 0.180 0.000 SHAWCOR LTD SCL 13 32.150 31.680 31.800 -0.450 SEABRIDGE GOLD INC. SEA 43 17.230 16.640 17.230 +1.110 SERINUS ENERGY INC. SEN 5 0.325 0.325 0.325 -0.100 SECURE ENERGY SERVICES INC. SES 195 9.320 9.090 9.150 -0.070 SURGE ENERGY INC. SGY 512 2.450 2.400 2.420 -0.020 SHOPIFY INC. SH 17 38.360 38.090 38.350 -0.880 SIENNA SENIOR LIVING INC. SIA 3 17.640 17.420 17.420 -0.140 SPROTT INC SII 5 2.500 2.500 2.500 -0.020 SILVERCREST METALS INC. SIL 3 1.160 1.160 1.160 -0.080 SIYATA MOBILE INC. SIM 65 0.365 0.365 0.365 +0.005 SAVARIA CORP. SIS 4 8.400 8.180 8.400 +0.080 STELLA JONES INC SJ 26 49.670 48.840 48.840 -0.680 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 129 24.990 24.780 24.950 -0.110 SUN LIFE FINANCIAL INC. SLF 269 44.760 44.090 44.430 -0.690 SILVER WHEATON CORP. SLW 278 26.420 25.310 26.410 +1.830 SEMAFO J SMF 301 5.680 5.400 5.680 +0.550 SNC-LAVALIN SV SNC 44 53.370 52.980 53.080 +0.010 SUNOPTA INC. SOY 3 6.190 6.050 6.190 +0.100 SUPERIOR PLUS CORP. SPB 37 11.280 11.200 11.250 +0.130 SPARTAN ENERGY CORP. SPE 61 3.250 3.210 3.220 +0.010 SLATE RETAIL REIT UNITS CAD SRT.UN 2 13.900 13.880 13.880 -0.020 SMART REIT SRU.UN 123 35.160 34.310 35.160 +0.820 STORM RESOURCES LTD. SRX 8 3.790 3.700 3.790 +0.140 SANDSTORM GOLD LTD. SSL 67 5.140 4.950 5.140 +0.490 SILVER STANDARD RES INC. SSO 316 13.250 12.350 13.090 +1.190 SANDSPRING RESOURCES LTD. SSP 800 0.500 0.500 0.500 +0.310 STUDENT TRANSPORTATION INC. COMMON STB 22 6.300 6.270 6.290 +0.070 STANTEC INC STN 54 33.720 33.010 33.340 -1.020 SUNCOR ENERGY INC. SU 646 35.990 35.410 35.610 -0.330 SANDVINE CORPORATION SVC 15 2.790 2.750 2.750 -0.060 SILVERCORP METALS INC. SVM 208 2.450 2.340 2.430 +0.200 SAVANNA ENERGY SERVICES CORP SVY 7 1.770 1.760 1.770 -0.030 SIERRA WIRELESS SW 10 25.670 25.010 25.670 -0.260 TELUS CORPORATION T 344 41.720 41.410 41.640 +0.120 TRANSALTA CORPORATION TA 113 6.620 6.420 6.620 +0.190 TWIN BUTTE ENERGY LTD. TBE 35 0.105 0.100 0.105 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 2248 13.910 13.150 13.840 +0.930 TRANSCONTINENTAL INC. CL A SV TCL.A 43 20.050 19.690 19.850 -0.150 THOMPSON CREEK METALS COMPANY TCM 5 0.465 0.465 0.465 +0.170 TRICON CAPITAL GROUP INC. TCN 65 9.080 8.730 9.080 +0.290 TRICAN WELL TCW 167 1.770 1.700 1.720 -0.040 TORONTO-DOMINION BANK TD 873 57.440 56.940 57.260 -0.260 TD BANK CL A 1ST PR SERIES 12 TD.PF.G 22 26.250 26.240 26.240 +0.040 TRINIDAD DRILLING LTD. TDG 180 2.640 2.520 2.580 +0.040 TRILOGY ENERGY CORP. TET 47 4.960 4.750 4.860 +0.040 TRANSFORCE INC. TFI 16 24.300 24.120 24.230 -0.080 TRANSGLOBE J TGL 1 2.250 2.250 2.250 +0.040 TERANGA GOLD CORPORATION TGZ 45 1.040 1.010 1.030 +0.080 THERATECHNOLOGIES TH 95 3.300 3.050 3.090 -0.230 TAHOE RESOURCES INC. THO 262 17.190 16.350 17.190 +1.460 TOROMONT IND TIH 24 37.950 37.350 37.870 +0.530 TORC OIL & GAS LTD. TOG 221 8.130 7.860 7.930 -0.070 TSO3 INC TOS 11 2.320 2.310 2.310 -0.020 TOTAL ENERGY SERVICES INC. TOT 2 14.560 14.490 14.560 -0.420 TOURMALINE OIL CORP. TOU 155 32.310 31.970 32.250 +0.590 THOMSON REUTERS CORP. TRI 75 54.870 54.440 54.770 -0.350 TRANSCANADA CORPORATION TRP 687 55.760 55.330 55.570 -0.040 TURQUOISE HILL RESOURCES LTD. TRQ 288 3.840 3.760 3.820 +0.110 TORSTAR CORP. CL. B NV TS.B 4 1.820 1.810 1.820 -0.020 TREVALI MINING CORPORATION TV 55 0.580 0.570 0.570 +0.030 TAMARACK VALLEY ENERGY LTD. TVE 13 3.750 3.710 3.710 -0.050 TOREX GOLD RESOURCES INC. TXG 1035 2.190 2.070 2.180 +0.220 URANIUM PARTICIPATION CORP. U 54 4.310 4.250 4.250 -0.040 CALDWELL U.S. DIV ADVANTAGE FUND UDA.UN 19 8.330 8.280 8.280 -0.090 DOMTAR CORPORATION UFS 2 49.760 49.290 49.290 -1.280 UNI SELECT INC UNS 14 33.750 33.470 33.660 -0.130 URTHECAST CORP. UR 12 1.080 1.080 1.080 -0.010 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 2 26.860 26.860 26.860 +0.310 VERMILION ENERGY INC. VET 66 44.040 43.310 43.640 +0.200 SEVEN GENERATIONS ENERGY LTD. VII 316 26.480 25.680 25.800 -0.450 AVIVAGEN INC. VIV 10 0.070 0.070 0.070 +0.020 VALEURA ENERGY INC. VLE 12 1.180 1.130 1.160 -0.020 VALENER INC. VNR 10 22.500 22.300 22.460 +0.200 VALEANT PHARMACEUTICALS INTL INC. VRX 33 38.180 37.290 37.410 -1.190 VERESEN INC. VSN 275 10.350 10.040 10.310 +0.220 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 25.640 25.470 25.470 +0.020 WASTE CONNECTIONS INC. WCN 149 92.550 89.960 91.030 +0.380 WHITECAP RESOURCES INC. WCP 1532 10.130 9.840 9.950 -0.110 WHITECAP RESOURCES INC. SUB. RCPTS. WCP.R 16 9.960 9.870 9.930 -0.120 WESDOME GOLD MINES LTD. WDO 6 1.740 1.720 1.720 +0.060 WESTERN FOREST PRODUCTS INC. WEF 169 2.320 2.240 2.270 -0.050 WEST FRASER TIMBER WFT 110 44.810 43.260 43.360 -1.240 WI-LAN INC WIN 57 3.800 3.730 3.760 +0.030 WESTJET AIRLINES LTD. WJA 244 23.270 22.620 23.250 +0.170 WESTKAM GOLD CORP. WKG 100 0.040 0.040 0.040 -0.005 GEORGE WESTON LIMITED WN 37 115.000 113.750 114.630 +0.900 WINPAK LTD WPK 5 50.320 49.920 49.920 -0.060 WESTERN ENERGY SVCS CORP WRG 13 3.450 3.300 3.320 +0.010 WSP GLOBAL INC. WSP 33 42.680 42.420 42.490 -0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 8 18.130 17.960 17.960 -0.060 TMX GROUP LIMITED X 1 53.090 53.090 53.090 +0.690 GOLDMONEY INC. XAU 1 5.200 5.200 5.200 -0.120 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 7 32.150 32.050 32.150 +0.250 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 3 21.620 21.620 21.620 +0.070 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 41 12.050 12.000 12.020 -0.050 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 9 31.400 31.160 31.380 +0.040 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 2 22.500 22.500 22.500 +0.160 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 1102 14.380 13.690 14.380 +1.260 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 28 22.620 22.470 22.620 +0.140 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 3 21.690 21.690 21.690 -0.490 iSHARES S&P/TSX 60 INDEX ETF XIU 160 21.000 20.820 20.970 +0.110 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 36 16.330 16.330 16.330 +0.190 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 8 24.190 24.110 24.110 -0.090 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 1 24.960 24.960 24.960 -0.070 EXCO TECH XTC 5 12.300 12.260 12.270 -0.380 iSHARES CORE S&P 500 INDEX ETF XUS 5 34.070 34.040 34.060 -0.550 YELLOW PAGES LIMITED Y 29 19.010 18.770 18.980 -0.440 YAMANA GOLD INC YRI 4008 6.220 5.770 6.220 +0.680 ZARGON OIL & GAS LTD. ZAR 5 0.520 0.520 0.520 0.000 ZCL COMPOSITES ZCL 1 8.730 8.730 8.730 +0.090 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 134 23.300 23.230 23.300 -0.020 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 4 11.550 11.520 11.550 +0.140 BMO MID-TERM US IG CORP BOND IND ETF CAD ZIC 4 18.730 18.720 18.730 -0.020 BMO JUNIOR GOLD INDEX ETF ZJG 8 9.090 8.850 9.090 +0.810 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 3 27.930 27.750 27.930 +0.290 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 3 9.840 9.840 9.840 -0.010 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 23 24.050 23.780 24.050 +0.410 Trades: 39,588 Total Volume: 11,018,863 Total Value: $157,147,898 Advanced: 276 Declined: 199 Unchanged: 3,556 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.