Pure Trading Daily Market Summary June 08 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 34 5.080 5.060 5.070 0.000 ADVANTAGE OIL & GAS LTD. AAV 161 7.970 7.600 7.620 -0.220 ABSOLUTE SOFTWARE CORP. ABT 4 7.020 7.000 7.000 0.000 BARRICK GOLD CORPORATION ABX 1919 25.230 24.270 24.400 +0.380 AIR CANADA AC 556 10.470 10.060 10.100 -0.170 ATCO LTD. CL.I NV ACO.X 111 45.370 43.980 44.980 +1.040 AUTOCANADA INC. ACQ 19 22.140 21.860 21.860 -0.390 ALARIS ROYALTY CORP AD 20 29.880 29.380 29.450 -0.280 AGNICO EAGLE MINES LIMITED AEM 275 65.930 64.100 64.290 +0.230 AG GROWTH INTERNATIONAL INC. AFN 5 39.460 39.160 39.240 +0.210 AGF MANAGEMENT LTD. CL.B NV AGF.B 19 5.260 5.200 5.210 -0.060 AFRICAN GOLD GROUP INC AGG 300 0.080 0.080 0.080 0.000 ALAMOS GOLD INC. A AGI 170 9.940 9.630 9.720 +0.410 AGT FOOD AND INGREDIENTS INC. AGT 27 37.030 36.150 36.210 -1.090 AGRIUM INC AGU 61 122.690 121.400 121.730 -0.350 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 8 11.770 11.750 11.760 -0.020 ALTUS GROUP LIMITED AIF 7 22.720 22.630 22.700 -0.130 AIMIA INC. AIM 76 9.210 9.000 9.040 -0.150 ASANKO GOLD INC. AKG 270 5.190 4.980 5.180 +0.390 ALTAGAS LTD. ALA 209 31.100 30.710 30.780 -0.360 ALABAMA GRAPHITE CORP. ALP 100 0.165 0.165 0.165 -0.030 ALTIUS MINERALS CORP. ALS 4 10.830 10.660 10.660 -0.070 ANFIELD GOLD CORP. ANF 10 1.350 1.350 1.350 +0.350 AFRICA OIL CORP AOI 9 2.130 2.130 2.130 -0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 47 37.320 36.920 37.240 +0.410 ALGONQUIN POWER & UTILITIES CORP. AQN 303 11.710 11.540 11.610 +0.100 ARGONAUT GOLD INC. AR 221 3.300 3.180 3.260 +0.180 AECON GROUP INC ARE 49 17.880 17.380 17.440 -0.250 AMERIGO RESOURCES LTD. ARG 40 0.170 0.170 0.170 +0.040 ARC RESOURCES LTD. ARX 275 23.330 22.430 22.450 -0.620 ALACER GOLD CORP. ASR 127 3.160 3.020 3.040 -0.030 ATS AUTOMATION ATA 21 10.580 10.320 10.440 -0.120 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 237 57.050 55.300 55.840 -1.700 ATHABASCA OIL CORPORATION ATH 333 1.470 1.440 1.450 +0.040 ATLANTIC POWER CORP. ATP 7 3.120 3.060 3.110 +0.010 ARGENTEX MINING CORP ATX 30 0.085 0.085 0.085 -0.015 GOLDEN MINERALS COMPANY AUM 10 0.650 0.610 0.650 -0.050 AVNEL GOLD MINING LTD. AVK 20 0.305 0.305 0.305 +0.005 AVIGILON CORPORATION AVO 11 14.270 14.120 14.160 -0.090 ARTIS REIT AX.UN 277 13.600 13.200 13.200 -0.310 ALEXCO RESOURCE CORP. AXR 14 1.700 1.610 1.610 +0.100 AMAYA INC. AYA 188 19.690 19.520 19.520 -0.030 ALEXANDRIA MINERALS CORP AZX 30 0.055 0.055 0.055 -0.005 BADGER DAYLIGHTING LTD. BAD 19 22.730 22.570 22.650 +0.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 346 45.540 44.740 45.280 -0.220 BALMORAL RESOURCES LTD. BAR 15 0.850 0.850 0.850 +0.170 BLACKBERRY LIMITED BB 319 9.510 9.370 9.420 -0.050 BOMBARDIER INC. CL. B SV BBD.B 3910 2.000 1.980 1.990 -0.010 COTT CORP BCB 315 21.060 20.550 20.800 +0.160 BCE INC. BCE 478 60.620 60.060 60.300 -0.080 BLACK DIAMOND GROUP LIMITED BDI 52 5.970 5.750 5.920 +0.130 BIRD CONSTRUCTION INC. BDT 2 14.180 14.140 14.180 +0.510 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 100 55.040 53.450 54.350 +0.820 BROOKFIELD RENEWABLE PARTNERS L.P. A 9 BEP.PR.I 14 25.140 25.100 25.120 -0.020 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 178 37.500 37.320 37.340 -0.210 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 96 56.730 56.300 56.700 +0.670 BIRCHCLIFF ENERGY LTD. BIR 231 7.230 6.610 6.780 +0.200 BORALEX INC. BLX 9 18.790 18.700 18.750 +0.010 MACDONALD MINES EXPLORATION BMK 120 0.010 0.010 0.010 0.000 BANK OF MONTREAL BMO 734 84.050 83.410 83.730 -0.050 BONTERRA ENERGY CORP. BNE 29 29.600 28.970 28.990 +0.730 BANKERS PETROLEUM LTD. BNK 410 2.030 2.010 2.010 0.000 BONAVISTA ENERGY CORPORATION BNP 1231 3.730 3.580 3.610 -0.020 BANK OF NOVA SCOTIA BNS 956 67.390 66.620 66.900 -0.200 BANK OF NOVA SCOTIA PR SER 36 BNS.PR.G 1 26.310 26.310 26.310 -0.080 BLUEOCEAN NUTRASCIENCES INC. BOC 20 0.020 0.020 0.020 -0.010 AIRBOSS AMERICA J BOS 2 14.490 14.490 14.490 +0.110 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 29.000 29.000 29.000 -0.050 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 18.580 18.580 18.580 -0.080 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 23 31.640 31.470 31.550 +0.230 BAYTEX ENERGY CORP. BTE 946 9.000 8.350 8.430 +0.190 B2GOLD CORP. BTO 2947 2.660 2.590 2.610 +0.120 BELLATRIX EXPLORATION LTD BXE 21 1.500 1.430 1.480 +0.090 BOYD GROUP INCOME FUND BYD.UN 2 74.260 74.040 74.040 -1.230 CAE INC CAE 383 16.840 16.630 16.720 +0.130 CANAM GROUP INC. CAM 15 13.290 13.220 13.290 +0.050 CDN APARTMENT UN CAR.UN 89 31.460 31.050 31.420 +0.470 CASCADES INC CAS 20 10.110 10.010 10.090 -0.020 COGECO COMMUNICATIONS INC. CCA 12 68.470 67.970 67.970 -0.530 CCL INDUSTRIES INC. CL. B NV CCL.B 11 236.980 234.960 235.850 +2.350 CAMECO CORP CCO 139 15.750 15.510 15.550 +0.060 CENTAMIN PLC. CEE 7 2.100 2.100 2.100 +0.120 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 23 16.350 16.300 16.330 +0.150 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 219 4.150 3.970 4.030 +0.150 CANACCORD GENUITY GROUP INC. CF 15 4.500 4.420 4.460 -0.340 CANFOR CORP CFP 54 14.810 14.280 14.370 -0.330 CALFRAC WELL SERVICES LTD. CFW 383 3.160 2.900 2.950 +0.140 CENTERRA GOLD INC. CG 223 7.100 6.880 6.920 +0.020 CANOPY GROWTH CORPORATION CGC 3 2.630 2.610 2.630 +0.020 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 43 2.480 2.400 2.420 +0.140 iSHARES GOLD BULLION ETF CGL 2 11.120 11.120 11.120 +0.430 COGECO INC. SV CGO 2 55.850 55.610 55.610 -0.750 CINEPLEX INC. CGX 8 52.170 52.120 52.170 -0.070 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 18 18.300 17.930 18.110 -0.050 CHOICE PROPERTIES REIT CHP.UN 13 14.180 14.010 14.050 -0.010 CHORUS AVIATION INC. CHR 63 6.260 6.220 6.230 +0.010 COLLIERS INTL GRP INC. EX DIST FSV CIG 4 49.330 49.190 49.330 +0.070 CI FINANCIAL CORP. CIX 670 28.770 27.950 28.160 -0.600 CARDINAL ENERGY LTD. CJ 71 10.860 10.170 10.200 -0.400 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 176 13.680 13.270 13.270 -0.030 CHESAPEAKE GOLD CORP CKG 7 3.350 3.350 3.350 -0.170 CLEARWATER SEAFOODS INCORPORATED CLR 5 14.440 14.220 14.220 -0.310 CELESTICA INC SV CLS 12 13.990 13.660 13.920 +0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 464 104.640 103.800 104.170 +0.060 COMPUTER MODELLING GROUP LTD CMG 13 10.600 10.510 10.510 +0.100 CANACOL ENERGY LTD CNE 139 4.630 4.480 4.610 +0.200 CONTINENTAL GOLD INC. CNL 50 2.820 2.730 2.740 +0.050 CDN NATURAL RES CNQ 633 40.410 38.370 38.600 -1.410 CANADIAN NATIONAL RAILWAY CO. CNR 563 77.800 77.000 77.190 -0.220 CANADIAN PACIFIC RAILWAY LIMITED CP 13 175.160 173.510 173.610 -0.150 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 29 12.580 12.530 12.540 -0.020 CRESCENT POINT ENERGY CORP. CPG 1038 24.000 22.970 23.020 -0.120 CAPITAL POWER CORPORATION CPX 158 20.200 19.910 20.000 +0.010 CREW ENERGY INC CR 335 6.320 5.900 5.980 -0.180 CRITITCAL ELEMENTS CORPORATION CRE 15 0.620 0.620 0.620 0.000 CRH MEDICAL CORPORATION CRH 15 4.240 4.180 4.180 -0.150 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 55 15.260 15.120 15.200 +0.130 CT REIT CRT.UN 13 15.030 14.980 14.990 0.000 CAPSTONE MINING CORP. CS 175 0.730 0.720 0.730 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 140 15.400 15.220 15.390 +0.240 CONSTELLATION SOFTWARE INC. CSU 33 540.000 532.000 535.300 -6.700 CANADIAN TIRE CORPORATION CL. A NV CTC.A 31 143.040 140.850 141.010 -1.300 CANADIAN UTILITIES LTD. CL.A NV CU 134 37.810 37.180 37.690 +0.590 COMINAR R E UN CUF.UN 127 17.330 17.070 17.270 +0.180 CUBA VENTURES CORP. CUV 100 0.075 0.075 0.075 +0.005 CENOVUS ENERGY INC. CVE 621 20.960 19.860 19.950 -0.930 CERVUS EQUIPMENT CORPORATION CVL 1 11.940 11.940 11.940 +1.320 CDN WESTERN BANK CWB 102 27.460 27.110 27.460 +0.570 CANWEL BUILDING MATERIALS GROUP LTD. CWX 2 5.740 5.730 5.730 +0.090 iSHARES GLBL MONTHLY DIV IND ETF CAD-HED CYH 3 17.370 17.370 17.370 -0.160 CDN ZINC CORP J CZN 105 0.330 0.300 0.305 0.000 DREAM OFFICE REIT D.UN 91 18.880 18.620 18.860 +0.180 DOMINION DIAMOND CORPORATION DDC 23 14.000 13.730 13.730 -0.040 DELPHI ENERGY CORP. DEE 67 1.060 1.020 1.020 -0.010 DETOUR GOLD CORP. DGC 243 31.440 30.220 30.470 +0.660 DH CORPORATION DH 160 34.110 33.700 33.890 -0.300 DHX MEDIA LTD. COMMON VOTING DHX.B 7 6.520 6.460 6.460 -0.080 DOREL INDUSTRIES INC. CL.B SV DII.B 3 35.880 35.820 35.820 -0.150 DREAM INDUSTRIAL REIT DIR.UN 8 8.180 8.120 8.180 +0.040 HORIZONS US DOLLAR CURRENCY ETF CAD DLR 5 12.630 12.630 12.630 -0.490 DENISON MINES CORP DML 290 0.730 0.710 0.710 0.000 DALRADIAN RESOURCES INC. DNA 91 1.080 1.070 1.070 +0.060 DOLLARAMA INC. DOL 310 94.840 92.840 94.360 +1.940 BRP INC. DOO 12 20.570 20.010 20.070 -0.130 DUNDEE PRECIOUS METALS INC. DPM 31 3.300 3.160 3.230 +0.220 DREAM GLOBAL REIT DRG.UN 8 9.230 9.200 9.230 +0.030 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 11 5.520 5.390 5.470 -0.150 DESCARTES SYS DSG 13 26.410 26.090 26.120 -0.520 DUALEX ENERGY INTL INC DXE 200 0.015 0.015 0.015 +0.005 ENCANA CORP. ECA 1052 11.460 11.070 11.220 +0.180 ENERCARE INC. ECI 40 16.590 16.440 16.520 -0.010 ENDEAVOUR SILVER CORP. EDR 65 4.700 4.590 4.630 +0.190 ENDEAVOUR MINING CORPORATION EDV 66 21.460 20.830 20.980 +0.500 ELEMENT FINANCIAL CORPORATION EFN 166 15.170 14.810 14.860 -0.290 ENERGY FUELS INC. EFR 1 3.460 3.460 3.460 -0.140 ENERFLEX LTD. EFX 14 11.240 11.070 11.070 -0.330 EXCHANGE INCOME CORPORATION EIF 8 31.920 31.560 31.750 +0.350 CANOE EIT INCOME FUND TRUST EIT.UN 1 10.850 10.850 10.850 +0.120 ELDORADO GOLD ELD 891 6.210 5.940 5.950 0.000 EMERA INCORPORATED EMA 194 47.460 47.010 47.260 +0.420 EMPIRE COMPANY LTD. CL.A NV EMP.A 43 22.390 22.080 22.090 -0.090 ENBRIDGE INC ENB 916 54.980 53.810 54.020 -0.480 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 256 32.490 31.970 32.100 -0.020 EQUITABLE GROUP INC. EQB 2 62.640 62.250 62.640 +0.140 EASTMAIN RES J ER 10 0.650 0.650 0.650 +0.080 ENERPLUS CORPORATION ERF 461 8.760 8.140 8.180 -0.260 ENSIGN ENERGY SERVICES INC. ESI 122 7.910 7.730 7.780 +0.100 ENGHOUSE SYSTEMS LTD. ESL 9 58.990 57.650 57.650 -1.800 EXTENDICARE INC. EXE 36 8.080 8.050 8.080 +0.020 EXCELLON RESOURCES INC EXN 29 1.300 1.290 1.300 +0.280 FIRST CAPITAL REALTY INC. FCR 36 21.750 21.610 21.720 -0.040 FISSION URANIUM CORP. FCU 312 0.680 0.660 0.670 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 50 657.780 647.770 648.970 -4.240 NORTH AM FINANCIAL 15 SPLIT CORP. FFN 3 6.300 6.230 6.300 +0.020 iSHARES CDN FIN MONTHLY INCOME ETF FIE 1 6.750 6.750 6.750 +0.040 FLYHT AEROSPACE SOLUTIONS LTD. FLY 100 0.185 0.185 0.185 +0.010 FIRST QUANTUM J FM 525 10.330 9.930 9.950 +0.270 FRANCO-NEVADA CORPORATION FNV 213 89.810 87.780 88.290 +0.740 FIRST MAJESTIC SILVER CORP FR 639 16.230 15.510 15.750 +0.950 CANYON SERVICES GROUP INC. FRC 49 5.910 5.780 5.800 -0.090 FREEHOLD ROYALTIES LTD. FRU 19 12.340 12.060 12.060 -0.290 FIRST TRUST SENIOR LOAN ETF CAD HDGE FSL 15 19.540 19.480 19.540 0.000 FIRSTSERVICE CORPORATION SV FSV 17 58.750 58.400 58.440 -0.660 FIERA CAPITAL CORPORATION FSZ 4 13.120 13.120 13.120 -0.130 FORTIS INC FTS 483 41.970 41.500 41.910 +0.380 FINNING INTL FTT 69 23.160 22.710 22.730 -0.360 FORTUNA SILVER MINES INC FVI 17 8.300 7.800 7.880 -0.190 GOLDCORP INC G 963 23.850 23.350 23.360 +0.300 GREAT CANADIAN GAMING CORP GC 42 17.430 17.200 17.430 -0.030 GRAN COLOMBIA GOLD CORP. GCM 20 0.090 0.090 0.090 -0.005 GIBSON ENERGY INC. GEI 74 16.430 15.930 15.970 -0.030 GOLDGROUP MINING INC. GGA 60 0.190 0.190 0.190 +0.010 GARIBALDI RESOURCES CORP GGI 10 0.080 0.080 0.080 0.000 CGI GROUP INC. CL.A SV GIB.A 110 60.790 60.390 60.750 +0.060 GLOBAL INFRASTRUCTURE DIVIDEND FUND GIF.UN 5 8.460 8.460 8.460 +0.180 GILDAN ACTIVEWEAR INC. GIL 172 39.100 38.390 38.580 -0.430 GREAT PANTHER SILVER LIMITED GPR 74 2.250 2.130 2.150 +0.080 GOLDROCK MINES CORP. GRM 650 1.030 0.750 1.030 +0.460 GRANITE REIT GRT.UN 211 39.530 39.210 39.230 -0.140 GOLDEN STAR GSC 5 0.770 0.770 0.770 -0.050 GRAN TIERRA ENERGY INC GTE 301 4.260 4.060 4.260 +0.210 KNIGHT THERAPEUTICS INC. GUD 20 8.690 8.580 8.580 -0.100 GUYANA GOLDFIELDS INC GUY 88 8.900 8.680 8.800 +0.350 GLACIER MEDIA INC. RTS. GVC.RT 100 0.010 0.010 0.010 GREAT-WEST LIFECO INC GWO 142 35.510 35.200 35.320 +0.210 GRANITE OIL CORP. GXO 4 7.540 7.530 7.540 -0.160 GOLDSOURCE MINES LTD GXS 20 0.420 0.420 0.420 +0.020 HYDRO ONE LIMITED H 276 24.530 24.420 24.500 +0.050 HUDSON S BAY COMPANY HBC 131 16.170 15.550 15.820 -0.270 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 2 15.640 15.640 15.640 -1.310 HUDBAY MINERALS INC. HBM 1105 6.430 5.930 6.350 +0.580 HOME CAPITAL GROUP INC. HCG 63 33.650 33.170 33.390 -0.310 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 47 11.210 10.560 10.560 -0.410 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 192 10.710 10.220 10.650 -0.490 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 243 23.850 22.870 23.050 +1.020 HIGH LINER HLF 1 18.510 18.510 18.510 -0.340 MAINSTREET HEALTH INVEST INC. USD HLP.U 615 10.000 9.990 9.990 0.000 HORIZON NORTH LOGISTICS HNL 13 1.890 1.820 1.820 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 1 9.800 9.800 9.800 +0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 6 10.720 10.560 10.560 -0.390 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 65 11.170 11.030 11.170 +0.440 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 5 8.180 8.180 8.180 0.000 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 1 20.310 20.310 20.310 -0.100 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 2 28.890 28.890 28.890 -0.020 H & R REAL EST UN HR.UN 241 22.220 21.750 22.120 +0.440 HUSKY ENERGY INC. HSE 916 16.880 16.090 16.240 -0.440 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 7 32.620 32.380 32.620 +0.280 HORIZONS NYMEX NATURAL GAS ETF HUN 4 7.100 7.090 7.090 +0.220 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 14 8.650 8.440 8.650 +0.120 HORIZONS S&P/TSX 60 INDEX ETF HXT 28 28.030 27.770 27.770 -0.120 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 41 27.110 26.800 26.890 -0.320 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 2 18.910 18.910 18.910 +1.120 ITHACA ENERGY INC IAE 21 1.200 1.190 1.200 +0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 43 43.120 42.800 42.910 +0.140 IBI GROUP INC. IBG 1 5.340 5.340 5.340 +0.090 IBI GROUP INC. 7.00% DEBS 30JUN19 IBG.DB 10 105.210 105.210 105.210 +3.210 IBI GROUP INC. 6.00% 30JUN18 IBG.DB.B 10 95.810 95.810 95.810 +1.580 INTACT FINANCIAL CORPORATION IFC 56 90.610 89.540 90.060 -0.270 INTERFOR CORPORATION IFP 31 12.650 12.250 12.390 -0.210 IGM FINANCIAL INC. IGM 31 37.710 37.200 37.220 -0.530 INTERRENT REIT IIP.UN 34 7.890 7.860 7.880 +0.020 IAMGOLD CORP IMG 287 5.080 4.930 4.980 +0.250 IMPERIAL OIL IMO 155 43.160 41.070 41.160 -1.610 INNERGEX RENEWABLE ENERGY INC. INE 26 14.740 14.650 14.690 +0.050 INNVEST REIT TRUST UNIT INN.UN 66 6.940 6.820 6.820 -0.080 INTER PIPELINE LTD. IPL 558 28.470 27.560 27.760 -0.500 IMVESCOR RESTAURANT GROUP INC. IRG 2 2.690 2.690 2.690 +0.110 THE INTERTAIN GROUP LIMITED IT 188 13.000 12.760 12.850 +0.060 INTERTAPE POLYMER ITP 20 20.570 20.190 20.490 +0.420 IVANHOE MINES LTD. IVN 245 1.000 0.970 0.980 -0.010 INVENTUS MINING CORP. IVS 3650 0.250 0.250 0.250 +0.225 JUST ENERGY GROUP INC. JE 28 8.460 8.370 8.430 +0.020 KINROSS GOLD CORP K 982 6.660 6.530 6.600 +0.310 KLONDEX MINES LTD. KDX 30 4.530 4.460 4.490 +0.040 KELT EXPLORATION LTD. KEL 398 5.580 5.230 5.290 -0.070 KEYERA CORP. KEY 266 39.230 38.250 38.610 -0.500 KIRKLAND LAKE GOLD INC. KGI 383 12.030 11.320 11.380 +0.030 KILLAM APARTMENT REIT 5.65% 30NOV17 KMP.DB.A 770 100.210 100.210 100.210 -0.050 KILLAM APARTMENT REIT UNITS KMP.UN 25 12.250 12.150 12.250 +0.120 CRIUS ENERGY TRUST SUBS RECPTS KWH.R 2 8.360 8.350 8.350 -0.080 CRIUS ENERGY TRUST KWH.UN 5 8.440 8.330 8.330 +0.050 KINAXIS INC. KXS 9 50.640 49.770 49.770 -1.010 LOBLAW COMPANIES LIMITED L 163 72.550 71.840 72.300 -0.200 LITHIUM AMERICAS CORP. LAC 450 0.860 0.840 0.850 +0.030 LARAMIDE RESOURCES LTD. LAM 10 0.245 0.245 0.245 0.000 LAURENTIAN BANK LB 8 52.750 52.530 52.620 -0.050 LABRADOR IRON ORE ROYALTY CORPORATION LIF 32 13.060 12.870 12.970 +0.280 LIQUOR STORES N.A. LTD. LIQ 12 9.460 9.250 9.350 +0.050 LITHIUM X ENERGY CORP. LIX 4 1.820 1.770 1.770 -0.140 LINAMAR CORP LNR 72 54.250 52.760 52.930 -0.850 LONG RUN EXPLORATION LTD LRE 0 LUCARA DIAMOND CORP LUC 280 4.330 4.220 4.230 -0.140 LUNDIN GOLD INC. LUG 12 5.940 5.730 5.730 -0.130 LUNDIN MINING CORP. LUN 889 4.560 4.450 4.450 +0.070 LEUCROTTA EXPLORATION INC. LXE 46 1.790 1.690 1.740 +0.190 LYDIAN INTERNATIONAL LTD LYD 170 0.340 0.330 0.335 +0.030 MAG SILVER CORP. MAG 11 17.730 17.230 17.320 +0.440 MAGELLAN AEROSPACE CORP. MAL 3 19.380 19.220 19.380 -0.420 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 50 3.430 3.420 3.430 +0.210 MIDAS GOLD INC. MAX 15 0.810 0.810 0.810 +0.120 MEADOW BAY GOLD CORP. MAY 50 0.085 0.085 0.085 -0.035 MANITOBA TELECOM MBT 217 37.840 37.630 37.630 -0.230 MACDONALD DETTWILER MDA 17 84.240 83.440 83.900 -0.500 MAJOR DRILLING GRP MDI 1 6.920 6.920 6.920 +0.060 MEG ENERGY CORP. MEG 1451 7.840 7.280 7.450 +0.330 MANULIFE FIN MFC 1368 19.160 18.950 19.000 +0.010 MAPLE LEAF FOODS MFI 44 29.430 29.150 29.260 -0.060 MAGNA INTERNATIONAL INC. COMMON MG 17 53.230 52.790 52.800 -0.230 MIGAO CORPORATION MGO 120 0.700 0.700 0.700 +0.310 GENWORTH MI CANADA INC. MIC 18 34.100 33.790 34.030 +0.470 MINT INCOME FUND MID.UN 1 6.940 6.940 6.940 +0.030 AMERICAN CUMO MINING CORPORATION MLY 50 0.120 0.120 0.120 +0.045 MANDALAY RESOURCES CORP MND 229 1.080 1.050 1.050 0.000 MITEL NETWORKS CORPORATION MNW 16 8.750 8.510 8.590 -0.070 MOUNTAIN PROV J MPV 7 6.290 6.290 6.290 -0.070 MARTINREA INTERNATIONAL INC. MRE 13 9.080 8.970 9.080 +0.200 MISSION READY SERVICES INC. MRS 10 0.035 0.035 0.035 -0.005 METRO INC. MRU 103 45.170 44.820 44.890 -0.160 MIRASOL RESOURCES LTD MRZ 6 1.890 1.890 1.890 +0.180 MORNEAU SHEPELL INC. MSI 35 17.500 17.310 17.420 0.000 MORNEAU SHEPELL INC. 4.75% 30JUN21 MSI.DB.A 7570 102.250 102.250 102.250 +0.830 MERUS LABS INTERNATIONAL INC. MSL 21 1.680 1.650 1.670 +0.020 MILESTONE APARTMENTS REIT MST.UN 31 18.680 18.360 18.650 +0.260 MINCO SILVER CORP. MSV 40 1.290 1.260 1.260 +0.040 METTRUM HEALTH CORP. MT 7 1.960 1.960 1.960 +0.270 MULLEN GROUP LTD. MTL 45 15.280 15.100 15.120 +0.140 METANOR RESOURCES INC MTO 100 0.080 0.080 0.080 -0.005 MCEWEN MINING INC. MUX 11 3.480 3.350 3.450 +0.210 METHANEX CORP MX 32 44.960 44.130 44.580 -0.020 NATIONAL BANK OF CANADA NA 777 47.030 45.810 46.110 -0.560 NATIONAL BK OF CDA 5 YR 1ST PR SER 34 NA.PR.X 24 26.180 26.100 26.140 +0.090 NEWALTA CORPORATION NAL 85 1.930 1.810 1.910 +0.100 NORTHERN BLIZZARD RES. INC. NBZ 19 4.880 4.820 4.820 +0.080 NEVADA SUNRISE GOLD CORP NEV 5 0.250 0.250 0.250 +0.010 NEW FLYER INDUSTIRES INC. NFI 25 41.820 41.240 41.540 -0.080 NOVAGOLD RES INC. NG 33 7.690 7.500 7.590 +0.220 NEW GOLD INC. NGD 367 5.410 5.300 5.320 +0.230 NOBILIS HEALTH CORP. NHC 65 3.380 3.310 3.340 +0.010 NORANDA INCOME FUND NIF.UN 97 2.620 2.610 2.620 0.000 NEULION INC. NLN 10 1.070 1.050 1.050 0.000 NEWMARKET GOLD INC. NMI 114 3.700 3.540 3.550 0.000 NEMASKA LITHIUM INC. NMX 75 1.420 1.400 1.400 -0.150 NORTHLAND POWER INC. NPI 254 22.920 22.760 22.830 +0.120 NATURALLY SPLENDID ENTERPRISES LTD. NSP 5 0.265 0.265 0.265 -0.005 NEVSUN RES J NSU 31 4.480 4.430 4.440 +0.030 NUVISTA ENERGY LTD. NVA 186 7.130 6.700 6.720 -0.270 NORTHVIEW APARTMENT REIT UNIT NVU.UN 8 21.400 21.190 21.400 +0.510 THE NORTH WEST COMPANY INC. NWC 31 31.040 30.340 30.680 +0.210 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 12 9.740 9.670 9.740 +0.070 NEXGEN ENERGY LTD. NXE 14 2.850 2.840 2.850 +0.170 OBAN MINING CORPORATION OBM 6 2.090 2.070 2.070 +0.020 ONEX CORPORATION SV OCX 25 81.730 81.240 81.320 -0.240 OCEANAGOLD CORP. OGC 233 4.340 4.210 4.290 +0.210 ONEREIT 5.45% 30JUN18 ONR.DB.B 1200 99.980 99.980 99.980 +3.240 ONEREIT TRUST UNITS ONR.UN 2 3.710 3.700 3.710 +0.240 OSISKO GOLD ROYALTIES LTD. OR 59 17.160 16.590 16.740 -0.030 OROCOBRE LIMITED ORL 1 4.660 4.660 4.660 +2.860 NORBORD INC. OSB 13 28.410 28.180 28.260 -0.070 OPEN TEXT CORP OTC 29 77.450 76.500 77.390 +0.330 PRIMERO MINING CORP. P 1121 2.460 2.390 2.400 +0.050 PAN AMERICAN J PAA 29 20.160 19.780 19.780 +0.640 PREMIUM BRANDS HOLDINGS CORP PBH 12 55.540 55.270 55.270 +0.060 PRECISION DRILLING CORPORATION PD 751 7.690 7.360 7.360 +0.040 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 183 36.400 35.500 35.540 -0.140 PREMIER GOLD MINES LTD. PG 196 3.590 3.460 3.470 +0.160 PENGROWTH ENERGY CORPORATION PGF 270 2.600 2.500 2.520 +0.020 POLARIS INFRASTRUCTURE INC. PIF 4 8.250 8.180 8.190 -0.070 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 64 20.250 19.840 19.950 -0.180 PARKLAND FUEL CORPORATION PKI 21 23.300 23.010 23.030 -0.030 PROMETIC LIFE SCIENCES INC. PLI 380 3.040 2.980 3.010 0.000 PERPETUAL ENERGY INC. PMT 9 1.950 1.870 1.890 +0.090 POTASH CORPORATION OF SASKATCHEWAN INC POT 835 23.360 22.350 22.670 -0.540 PARAMOUNT RESOURCES LTD. POU 386 9.590 9.000 9.400 +0.410 POWER CORPORATION OF CANADA SV POW 157 29.260 29.070 29.170 +0.130 PEMBINA PIPELINE CORPORATION PPL 342 40.950 39.480 39.860 -0.950 PAINTED PONY PETROLEUM LTD. PPY 106 8.160 7.910 8.040 +0.050 PERFORMANCE SPORTS GROUP LTD PSG 34 4.550 4.430 4.430 -0.040 PASON SYSTEMS INC. PSI 33 18.810 18.470 18.740 +0.280 PRAIRIESKY ROYALTY LTD. PSK 288 26.370 25.410 25.520 -0.010 PLATINUM GROUP METALS LTD. PTM 11 3.860 3.790 3.790 -0.050 PRETIUM RESOURCES INC. PVG 117 11.350 11.020 11.060 +0.270 POWER FINANCIAL CORP. PWF 511 31.810 31.490 31.750 +0.320 PENN WEST PETROLEUM LTD. PWT 2326 1.320 1.240 1.250 +0.060 PAREX RESOURCES INC. PXT 246 14.510 14.070 14.240 -0.010 BLACKPEARL RESOURCES INC. PXX 41 1.110 1.080 1.110 -0.010 QUEBECOR INC. CL.B SV QBR.B 313 37.750 37.400 37.600 +0.140 RESTAURANT BRANDS INTL INC. QSR 17 54.260 53.700 53.720 -0.620 RITCHIE BROS AUCTIONEERS INC. RBA 19 43.990 43.360 43.880 +0.430 RICHELIEU HARDWARE RCH 4 23.860 23.730 23.830 -0.150 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 135 50.650 49.870 50.130 -0.780 CDN REAL ESTATE UN REF.UN 59 47.220 46.830 47.220 +0.520 RIOCAN REAL EST UN REI.UN 152 27.830 27.700 27.760 -0.050 RENAISSANCE GOLD INC. REN 40 0.350 0.350 0.350 +0.110 REITMANS CANADA LTD. CL.A NV RET.A 9 4.480 4.450 4.450 +0.050 ROYAL GOLD J RGL 6 82.580 82.220 82.580 +2.990 RICHMONT MINES RIC 26 11.120 10.810 10.820 +0.280 REDKNEE SOLUTIONS INC. RKN 10 2.160 2.140 2.150 -0.040 RESERVOIR MINERALS INC. RMC 1 8.770 8.770 8.770 +0.310 RMP ENERGY INC. RMP 204 1.470 1.360 1.360 -0.070 TRANSALTA RENEWABLES INC. RNW 6 13.050 13.030 13.040 -0.030 ROXGOLD INC. ROG 10 1.400 1.400 1.400 +0.170 RAGING RIVER EXPLORATION INC. RRX 129 11.630 11.270 11.280 -0.110 ROGERS SUGAR INC. RSI 45 5.880 5.840 5.850 +0.020 RUSSEL METALS RUS 57 24.770 24.260 24.400 -0.090 ROYAL BANK OF CANADA RY 860 80.380 79.480 79.760 -0.240 SHERRITT INTL RV S 15 0.830 0.810 0.830 +0.040 SAPUTO INC. SAP 58 39.860 39.280 39.690 +0.020 SABINA GOLD & SILVER CORP. SBB 54 1.690 1.690 1.690 +0.050 SHAWCOR LTD SCL 24 33.350 32.910 32.950 -0.050 SEABRIDGE GOLD INC. SEA 19 17.640 17.200 17.330 +0.120 SECURE ENERGY SERVICES INC. SES 194 10.210 9.820 9.830 -0.070 SURGE ENERGY INC. SGY 615 2.850 2.720 2.730 +0.040 SHOPIFY INC. SH 5 38.250 38.080 38.080 +0.160 SIENNA SENIOR LIVING INC. SIA 5 17.690 17.580 17.580 -0.060 SPROTT INC SII 26 2.720 2.600 2.650 -0.040 STELLA JONES INC SJ 5 49.020 48.540 49.020 +0.360 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 106 25.130 24.830 24.860 -0.120 SUN LIFE FINANCIAL INC. SLF 224 44.990 44.530 44.930 +0.570 SILVER WHEATON CORP. SLW 181 28.080 26.780 26.840 +0.260 SEMAFO J SMF 337 5.980 5.770 5.800 +0.170 SNC-LAVALIN SV SNC 11 53.550 53.070 53.350 -0.260 SUPERIOR PLUS CORP. SPB 39 11.450 11.250 11.320 -0.070 SPARTAN ENERGY CORP. SPE 90 3.560 3.410 3.440 +0.030 SPEARMINT RESOURCES INC. SRJ 80 0.045 0.045 0.045 +0.005 SMART REIT SRU.UN 68 35.830 35.580 35.830 +0.390 STORM RESOURCES LTD. SRX 3 4.510 4.340 4.340 +0.550 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 1 8.420 8.420 8.420 -0.070 SANDSTORM GOLD LTD. SSL 30 5.420 5.210 5.250 +0.060 SANDSTORM GOLD LTD. WARRANTS SSL.WT 2 2.500 2.500 2.500 +2.000 SILVER STANDARD RES INC. SSO 204 14.490 13.910 14.130 +0.760 STUDENT TRANSPORTATION INC. COMMON STB 8 6.480 6.420 6.460 +0.060 STANTEC INC STN 19 33.870 33.470 33.760 +0.190 SUNCOR ENERGY INC. SU 5500 36.250 35.290 35.480 -0.970 SOLIUM CAPITAL INC. SUM 1 6.800 6.800 6.800 +0.050 SANDVINE CORPORATION SVC 86 2.760 2.690 2.750 +0.040 SILVERCORP METALS INC. SVM 443 2.740 2.630 2.710 +0.200 SAVANNA ENERGY SERVICES CORP SVY 21 1.810 1.780 1.800 +0.030 SIERRA WIRELESS SW 10 25.640 25.270 25.520 +0.100 STORNOWAY DIAMOND CORP. SWY 1900 0.980 0.980 0.980 +0.010 TELUS CORPORATION T 436 41.520 40.800 41.010 -0.810 TRANSALTA CORPORATION TA 108 7.090 7.020 7.070 +0.050 TWIN BUTTE ENERGY LTD. TBE 7323 0.050 0.035 0.045 -0.050 TECK RESOURCES LTD. CL.B SV TCK.B 2067 15.800 15.290 15.690 +0.880 TRANSCONTINENTAL INC. CL A SV TCL.A 49 19.970 19.030 19.040 -0.790 TRICON CAPITAL GROUP INC. TCN 30 9.270 9.090 9.090 -0.120 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 1 9.250 9.250 9.250 +0.050 TRICAN WELL TCW 118 2.120 2.030 2.070 +0.140 TORONTO-DOMINION BANK TD 647 57.960 57.460 57.590 -0.180 TD BANK PR SERIES 5 TD.PF.C 600 18.700 18.700 18.700 0.000 TD BANK CL A 1ST PR SERIES 12 TD.PF.G 500 26.340 26.340 26.340 +0.140 TRINIDAD DRILLING LTD. TDG 70 2.940 2.780 2.800 0.000 TRILOGY ENERGY CORP. TET 142 5.910 5.670 5.740 +0.240 TRANSFORCE INC. TFI 30 24.480 24.210 24.350 +0.300 TERANGA GOLD CORPORATION TGZ 220 1.100 1.070 1.100 +0.060 THERATECHNOLOGIES TH 18 3.050 3.010 3.040 +0.040 TAHOE RESOURCES INC. THO 200 17.810 17.200 17.200 +0.230 TOROMONT IND TIH 27 37.900 37.580 37.710 -0.280 TORC OIL & GAS LTD. TOG 279 9.100 8.790 8.970 +0.190 TSO3 INC TOS 14 2.310 2.300 2.300 0.000 TOTAL ENERGY SERVICES INC. TOT 1 14.310 14.310 14.310 -0.250 TOURMALINE OIL CORP. TOU 132 34.550 33.370 33.410 -0.380 SPIN MASTER CORP. TOY 3 26.280 26.220 26.220 -0.170 TEMPLE HOTELS INC. TPH 13 1.170 1.160 1.170 -0.140 THOMSON REUTERS CORP. TRI 51 54.270 54.030 54.190 -0.170 TRANSCANADA CORPORATION TRP 825 56.060 54.750 54.920 -0.980 TURQUOISE HILL RESOURCES LTD. TRQ 88 3.920 3.800 3.810 -0.020 TORSTAR CORP. CL. B NV TS.B 5 1.740 1.740 1.740 -0.080 TELESTA THERAPEUTICS INC. TST 10 0.080 0.080 0.080 -0.005 TREVALI MINING CORPORATION TV 200 0.600 0.590 0.590 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 527 4.230 4.020 4.040 +0.060 TOREX GOLD RESOURCES INC. TXG 443 2.300 2.240 2.260 +0.100 TROYMET EXPLORATION CORP TYE 600 0.035 0.035 0.035 -0.005 URANIUM PARTICIPATION CORP. U 20 4.290 4.270 4.270 +0.020 UCORE RARE METALS INC. UCU 10 0.430 0.420 0.430 +0.030 DOMTAR CORPORATION UFS 8 49.810 49.570 49.740 0.000 UNI SELECT INC UNS 32 33.620 33.280 33.400 -0.250 URTHECAST CORP. UR 33 1.090 1.090 1.090 +0.010 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 1 27.090 27.090 27.090 +0.210 VERMILION ENERGY INC. VET 52 46.550 45.510 45.600 -0.440 SEVEN GENERATIONS ENERGY LTD. VII 121 26.800 25.970 26.210 -0.120 VICTORIA GOLD CORP VIT 5 0.510 0.510 0.510 0.000 VALEURA ENERGY INC. VLE 2 1.180 1.170 1.180 +0.010 5N PLUS INC. VNP 1 2.230 2.230 2.230 +0.020 VALENER INC. VNR 8 22.730 22.660 22.730 +0.060 VALEANT PHARMACEUTICALS INTL INC. VRX 12 30.900 30.240 30.500 -0.860 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 5 24.880 24.880 24.880 +0.120 VERESEN INC. VSN 363 11.100 10.690 10.860 +0.320 VANGUARD S&P 500 INDEX ETF CAD HEDGED VSP 1 37.640 37.640 37.640 +0.510 WHISTLER BLACKCOMB HOLDINGS INC. WB 2 25.390 25.350 25.350 -0.370 WASTE CONNECTIONS INC. WCN 145 94.120 92.840 93.510 +0.080 WHITECAP RESOURCES INC. WCP 800 10.940 10.390 10.450 -0.130 WESDOME GOLD MINES LTD. WDO 10 1.710 1.680 1.680 -0.020 WESTERN FOREST PRODUCTS INC. WEF 109 2.330 2.280 2.290 -0.020 WEST FRASER TIMBER WFT 103 43.530 42.040 42.340 -0.920 WI-LAN INC WIN 98 3.850 3.760 3.820 +0.040 WESTJET AIRLINES LTD. WJA 122 23.640 23.400 23.410 -0.090 WAJAX CORP WJX 2 16.990 16.740 16.740 -0.250 GEORGE WESTON LIMITED WN 45 114.790 114.250 114.710 +0.070 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 10 24.390 24.390 24.390 +1.610 WINPAK LTD WPK 5 49.890 49.760 49.800 -0.700 WESTPORT FUEL SYSTEMS INC. WPT 7 2.590 2.530 2.550 -0.030 WESTERN ENERGY SVCS CORP WRG 3 3.530 3.450 3.450 -0.060 WSP GLOBAL INC. WSP 28 42.340 41.730 42.130 +0.070 WESTSHORE TERMINALS INVESTMENT CORP. WTE 18 18.010 17.860 17.980 -0.010 TMX GROUP LIMITED X 4 53.870 53.610 53.750 -0.220 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 0 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 4 21.600 21.600 21.600 +0.010 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 2 22.950 22.940 22.950 +0.380 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 348 12.700 12.330 12.330 -0.270 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 1 31.720 31.720 31.720 +0.120 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 1 22.440 22.440 22.440 -0.060 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 225 14.650 14.360 14.360 +0.300 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 16 22.860 22.750 22.750 -0.090 iSHARES S&P/TSX 60 INDEX ETF XIU 729 21.280 21.020 21.050 -0.110 iSHARES CORE CDN LONG TERM BD INDEX ETF XLB 3 24.660 24.660 24.660 0.000 iSHARES CANADIAN REAL RETURN BOND INDEX XRB 15 25.360 25.360 25.360 +1.140 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 1 16.470 16.470 16.470 +0.150 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 16 24.420 24.370 24.420 +0.110 SIRIUS XM CANADA HOLDINGS INC. SV XSR 6 4.600 4.530 4.530 -0.090 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 4 52.490 52.190 52.190 -0.480 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 3 25.610 25.500 25.610 +0.210 EXCO TECH XTC 4 12.430 12.330 12.430 +0.220 iSHARES CORE S&P 500 INDEX ETF XUS 3 33.790 33.720 33.790 -0.170 YELLOW PAGES LIMITED Y 51 19.270 18.840 18.860 -0.060 YAMANA GOLD INC YRI 1112 6.750 6.570 6.600 +0.210 ZCL COMPOSITES ZCL 1 9.190 9.190 9.190 -0.040 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 12 11.800 11.600 11.600 +0.230 BMO JUNIOR GOLD INDEX ETF ZJG 2 9.580 9.490 9.490 +0.370 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 11 27.950 27.870 27.870 -0.020 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 1 28.870 28.870 28.870 -0.270 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 13 9.870 9.830 9.870 +0.030 BMO US PUT WRITE ETF CAD ZPW 1 18.660 18.660 18.660 -0.520 BMO S&P 500 INDEX ETF ZSP 3 29.720 29.720 29.720 -0.110 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 13 24.870 24.530 24.870 +0.710 Trades: 43,322 Total Volume: 11,111,756 Total Value: $185,447,574 Advanced: 260 Declined: 222 Unchanged: 3,543 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.