Pure Trading Daily Market Summary July 05 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 143 5.190 5.130 5.170 +0.050 ADVANTAGE OIL & GAS LTD. AAV 79 7.090 6.960 7.060 -0.110 ABSOLUTE SOFTWARE CORP. ABT 1 7.160 7.160 7.160 +0.250 BARRICK GOLD CORPORATION ABX 2082 29.250 28.220 29.140 +0.410 AIR CANADA AC 522 9.010 8.760 8.830 -0.220 ATCO LTD. CL.I NV ACO.X 36 46.720 46.260 46.460 +0.660 AUTOCANADA INC. ACQ 23 22.650 21.670 22.580 +0.120 ALARIS ROYALTY CORP AD 166 28.600 28.380 28.420 -0.320 AGNICO EAGLE MINES LIMITED AEM 325 72.380 70.760 72.010 +0.900 AETERNA ZENTARIS INC. AEZ 3 4.640 4.640 4.640 +0.200 AG GROWTH INTERNATIONAL INC. AFN 12 40.330 40.000 40.330 -0.390 AGF MANAGEMENT LTD. CL.B NV AGF.B 35 5.190 5.130 5.150 -0.070 ALAMOS GOLD INC. A AGI 314 12.410 11.670 12.410 +0.410 AGT FOOD AND INGREDIENTS INC. AGT 6 34.610 34.290 34.370 -1.220 AGRIUM INC AGU 82 116.930 115.140 115.330 -1.460 ALTUS GROUP LIMITED AIF 207 21.670 21.300 21.300 -0.970 AIMIA INC. AIM 68 8.050 7.920 7.950 -0.210 ASANKO GOLD INC. AKG 493 5.520 4.800 5.450 +0.180 ALTAGAS LTD. ALA 131 31.760 31.270 31.570 -0.190 ALABAMA GRAPHITE CORP. ALP 25 0.160 0.160 0.160 0.000 ALTIUS MINERALS CORP. ALS 4 10.780 10.660 10.680 +0.110 ABACUS MINERALS & EXPL CP AME 100 0.050 0.050 0.050 0.000 ALMADEN MINERALS LTD. AMM 3 1.990 1.990 1.990 +0.720 AFRICA OIL CORP AOI 3 1.860 1.830 1.830 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 39 38.990 38.630 38.800 +0.020 APHRIA INC. APH 9 1.620 1.590 1.590 +0.080 ALGONQUIN POWER & UTILITIES CORP. AQN 245 12.250 12.000 12.240 +0.190 ARGONAUT GOLD INC. AR 368 4.240 4.010 4.220 +0.130 AECON GROUP INC ARE 32 17.840 17.630 17.800 +0.210 ARC RESOURCES LTD. ARX 304 22.220 21.500 21.580 -0.490 ACERUS PHARMACEUTICALS CORPORATION ASP 50 0.105 0.105 0.105 -0.010 ALACER GOLD CORP. ASR 267 3.620 3.360 3.370 -0.270 ATS AUTOMATION ATA 34 9.710 9.440 9.500 -0.160 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 58 55.120 54.880 55.020 -0.110 ATHABASCA OIL CORPORATION ATH 1003 1.440 1.380 1.400 -0.060 ATLANTIC POWER CORP. ATP 2 3.270 3.260 3.270 +0.090 ARGENTEX MINING CORP ATX 105 0.095 0.080 0.095 +0.010 GOLDEN MINERALS COMPANY AUM 9 1.030 0.960 1.030 +0.310 AVIGILON CORPORATION AVO 9 13.110 12.910 12.910 -0.420 ARTIS REIT 6.0% SER F DEBS 30JUN20 AX.DB.F 970 100.020 99.910 100.010 -0.020 ARTIS REIT AX.UN 127 13.590 13.450 13.550 +0.060 BADGER DAYLIGHTING LTD. BAD 995 22.770 22.350 22.520 +0.070 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 482 43.970 43.260 43.520 -0.190 BLACKBERRY LIMITED BB 690 8.830 8.470 8.490 -0.380 BOMBARDIER INC. CL. B SV BBD.B 5311 1.950 1.930 1.950 -0.010 COTT CORP BCB 54 18.710 18.130 18.400 +0.300 BCE INC. BCE 463 62.030 61.050 61.730 +0.540 BEAR CREEK MINING CORP BCM 1 3.590 3.590 3.590 +0.350 BLACK DIAMOND GROUP LIMITED BDI 4 5.430 5.390 5.410 -0.100 BIRD CONSTRUCTION INC. BDT 2 13.220 13.050 13.220 -0.050 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 53 58.140 56.990 57.590 +0.380 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 54 39.130 38.570 38.900 +0.070 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 119 60.040 59.300 59.480 +0.470 BIRCHCLIFF ENERGY LTD. BIR 368 6.940 6.720 6.860 -0.140 BALLARD POWER SYSTEMS INC BLD 7 1.640 1.640 1.640 +0.020 BORALEX INC. BLX 3 19.900 19.870 19.890 +0.220 BANK OF MONTREAL BMO 538 82.890 81.760 82.200 -0.150 BONTERRA ENERGY CORP. BNE 16 26.580 25.850 26.090 -0.780 BANKERS PETROLEUM LTD. BNK 186 2.060 2.050 2.060 +0.010 BONAVISTA ENERGY CORPORATION BNP 168 3.310 3.160 3.220 -0.120 BANK OF NOVA SCOTIA BNS 851 63.890 63.140 63.280 -0.440 BANK OF NOVA SCOTIA PR SERIES 34 BNS.PR.E 7 26.620 26.610 26.620 +0.220 BANK OF NOVA SCOTIA PR SER 36 BNS.PR.G 4 26.510 26.510 26.510 +0.060 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 176 24.990 24.990 24.990 0.000 AIRBOSS AMERICA J BOS 4 14.800 14.710 14.710 +0.180 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 2 28.810 28.710 28.810 +0.050 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 13 20.410 20.180 20.410 +0.230 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 14 29.240 29.120 29.190 -0.210 BRAZIL RESOURCES INC. BRI 10 2.730 2.730 2.730 +0.150 BELO SUN MINING CORP. BSX 20 1.000 1.000 1.000 +0.130 BTB REIT BTB.UN 7 4.460 4.440 4.440 -0.030 BAYTEX ENERGY CORP. BTE 620 7.440 7.130 7.350 -0.320 B2GOLD CORP. BTO 1198 3.550 3.430 3.550 +0.110 BRAVADA GOLD CORPORATION BVA 10 0.300 0.300 0.300 -0.010 BELLATRIX EXPLORATION LTD BXE 3 1.340 1.290 1.290 -0.040 BOYD GROUP INCOME FUND BYD.UN 1 73.230 73.230 73.230 -0.240 CAE INC CAE 323 15.780 15.480 15.740 +0.120 CANAM GROUP INC. CAM 8 13.130 13.000 13.070 +0.040 CARA OPERATIONS LIMITED CAO 5 30.390 30.000 30.390 +0.340 CDN APARTMENT UN CAR.UN 571 33.100 32.840 32.960 -0.080 CASCADES INC CAS 32 9.480 9.400 9.440 +0.090 COGECO COMMUNICATIONS INC. CCA 7 69.250 68.170 68.810 +0.420 CCL INDUSTRIES INC. CL. B NV CCL.B 21 218.700 216.410 217.310 -4.220 CAMECO CORP CCO 236 14.120 13.660 13.810 -0.390 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 5 18.840 18.670 18.760 +0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 147 4.090 4.030 4.050 -0.110 CANACCORD GENUITY GROUP INC. CF 61 5.010 4.940 4.990 -0.010 CANFOR CORP CFP 39 13.370 13.040 13.320 -0.270 CALFRAC WELL SERVICES LTD. CFW 151 3.960 3.860 3.940 -0.100 CANFOR PULP PRODUCTS INC. CFX 4 10.150 10.130 10.150 +0.120 CENTERRA GOLD INC. CG 211 8.110 7.960 8.100 +0.090 CANOPY GROWTH CORPORATION CGC 4 2.790 2.790 2.790 +0.020 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 143 2.520 2.450 2.500 +0.070 CINEPLEX INC. CGX 26 52.320 51.870 52.290 +0.590 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 4 17.890 17.700 17.820 -0.130 CHORUS AVIATION INC. CHR 7 6.140 6.110 6.130 -0.070 COLLIERS INTL GRP INC. EX DIST FSV CIG 3 43.810 43.720 43.810 -0.240 CI FINANCIAL CORP. CIX 182 26.900 26.660 26.730 -0.050 CARDINAL ENERGY LTD. CJ 64 9.820 9.530 9.620 -0.350 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 79 13.610 13.380 13.520 -0.110 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 2 18.990 18.990 18.990 +0.030 CLEARWATER SEAFOODS INCORPORATED CLR 2 13.920 13.910 13.910 +0.200 CELESTICA INC SV CLS 52 11.950 11.500 11.730 -0.340 CANADIAN IMPERIAL BANK OF COMMERCE CM 746 97.210 96.020 96.800 -0.250 COMPUTER MODELLING GROUP LTD CMG 10 10.420 9.900 9.900 -0.510 CANACOL ENERGY LTD CNE 52 4.450 4.300 4.410 +0.010 CONTINENTAL GOLD INC. CNL 100 4.150 3.810 4.130 +0.240 CDN NATURAL RES CNQ 434 40.250 39.300 40.200 +0.060 CANADIAN NATIONAL RAILWAY CO. CNR 340 77.900 76.460 77.010 -0.560 CANADIAN PACIFIC RAILWAY LIMITED CP 60 169.900 168.400 169.080 -2.780 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 52 12.390 12.310 12.320 -0.050 CRESCENT POINT ENERGY CORP. CPG 1443 20.500 20.070 20.360 -0.390 CAPITAL POWER CORPORATION CPX 46 19.810 19.370 19.760 +0.440 CREW ENERGY INC CR 101 5.670 5.560 5.630 -0.300 CRH MEDICAL CORPORATION CRH 143 5.230 5.150 5.220 +0.060 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 25 15.350 15.190 15.330 +0.060 CAPSTONE MINING CORP. CS 395 0.900 0.890 0.900 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 419 15.870 15.610 15.860 +0.200 CONSTELLATION SOFTWARE INC. CSU 20 509.990 498.550 501.210 -5.390 CANADIAN TIRE CORPORATION CL. A NV CTC.A 28 143.770 142.660 142.660 +0.060 CANADIAN UTILITIES LTD. CL.A NV CU 140 39.100 38.020 38.980 +0.840 COMINAR R E UN CUF.UN 209 17.090 16.980 17.090 +0.110 CANEXUS CORPORATION CUS 1 1.290 1.290 1.290 -0.030 CANEXUS CORP. 5.75% 31DEC18 CUS.DB.B 120 91.000 90.010 91.000 +1.990 CENOVUS ENERGY INC. CVE 346 18.110 17.580 17.870 -0.450 CDN WESTERN BANK CWB 111 24.960 24.660 24.830 -0.160 CONCORDIA INTERNATIONAL CORP. CXR 1 27.420 27.420 27.420 -0.180 CDN ZINC CORP J CZN 25 0.285 0.280 0.285 0.000 DREAM OFFICE REIT D.UN 137 19.020 18.640 18.850 -0.070 DISCOVERY AIR INC. CV SUB 8.375% 30JUN18 DA.DB.A 220 34.990 34.990 34.990 +0.010 DUNDEE CORPORATION 1ST PR SER 2 DC.PR.B 1 14.120 14.120 14.120 +3.270 DOMINION DIAMOND CORPORATION DDC 34 11.920 11.780 11.860 +0.090 DELPHI ENERGY CORP. DEE 28 1.070 1.060 1.060 -0.030 DETOUR GOLD CORP. DGC 327 35.350 33.260 35.060 +0.960 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 9 6.500 6.450 6.450 -0.210 DH CORPORATION DH 78 32.070 31.880 32.020 -0.370 DHX MEDIA LTD. COMMON VOTING DHX.B 20 6.760 6.740 6.740 +0.180 DOREL INDUSTRIES INC. CL.B SV DII.B 35 35.460 34.670 34.950 +0.500 DAJIN RESOURCES CORP DJI 10 0.185 0.185 0.185 -0.035 DENISON MINES CORP DML 165 0.710 0.700 0.710 0.000 DOLLARAMA INC. DOL 112 91.550 90.780 91.020 +0.170 BRP INC. DOO 13 20.570 20.100 20.540 -0.770 DUNDEE PRECIOUS METALS INC. DPM 84 3.690 3.500 3.690 +0.190 MEDICAL FACILITIES CORP. DR 7 19.190 18.890 19.190 +0.160 DREAM GLOBAL REIT DRG.UN 9 9.390 9.290 9.390 +0.090 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 4 5.610 5.450 5.610 +0.060 DESCARTES SYS DSG 9 24.720 24.350 24.530 +0.070 DISTINCT INFRASTRUCTURE GROUP INC. DUG 100 0.130 0.130 0.130 -0.005 ENCANA CORP. ECA 1293 10.140 9.620 9.920 -0.300 ENERCARE INC. ECI 29 17.220 17.090 17.210 +0.120 ENDEAVOUR SILVER CORP. EDR 67 5.620 5.220 5.580 +0.300 ENDEAVOUR MINING CORPORATION EDV 94 23.850 23.210 23.410 +0.450 ELEMENT FINANCIAL CORPORATION EFN 221 13.760 13.640 13.710 -0.050 ENERFLEX LTD. EFX 12 10.780 10.590 10.780 -0.060 ECUADOR GOLD AND COPPER CORP. EGX 30 0.400 0.400 0.400 +0.050 EXCHANGE INCOME CORPORATION EIF 4 31.280 31.160 31.190 -0.180 CANOE EIT INCOME FUND TRUST EIT.UN 5 10.610 10.580 10.610 +0.010 ELDORADO GOLD ELD 881 6.420 6.160 6.330 +0.040 EMERA INCORPORATED EMA 186 49.170 48.310 49.020 +0.740 EMERA INC. 4% 29SEP25 INSTAL RCPTS EMA.IR 800 50.100 49.500 50.100 +1.100 THE EMPIRE LIFE INSURANCE CO PR SER 1 EML.PR.A 24 25.690 25.650 25.670 -0.070 EMPIRE COMPANY LTD. CL.A NV EMP.A 186 19.620 19.100 19.460 +0.080 ENBRIDGE INC ENB 945 55.860 54.470 54.830 -0.740 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 145 32.510 32.140 32.180 -0.360 ENERPLUS CORPORATION ERF 275 8.340 7.940 8.130 -0.450 ENSIGN ENERGY SERVICES INC. ESI 81 7.380 7.170 7.250 -0.230 ENGHOUSE SYSTEMS LTD. ESL 11 55.100 53.960 53.960 -0.880 ESPIAL GROUP INC. ESP 8 2.190 2.190 2.190 +0.080 EVERTZ TECHNOLOGIES LIMITED ET 4 18.090 18.080 18.090 -0.060 EXTENDICARE INC. EXE 25 8.250 8.190 8.250 +0.040 EXCELLON RESOURCES INC EXN 70 1.200 1.200 1.200 -0.030 FIRST CAPITAL REALTY INC. FCR 55 22.450 22.260 22.290 +0.010 FISSION URANIUM CORP. FCU 305 0.710 0.690 0.710 +0.020 FIRST MINING FINANCE CORP. FF 25 0.870 0.870 0.870 +0.110 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 48 698.380 685.010 695.950 +8.930 iSHARES CDN FIN MONTHLY INCOME ETF FIE 3 6.480 6.480 6.480 -0.020 FLYHT AEROSPACE SOLUTIONS LTD. FLY 50 0.180 0.180 0.180 0.000 FIRST QUANTUM J FM 2698 9.780 9.330 9.440 -0.440 FIRST NATIONAL FINANCIAL CORPORATION FN 1 29.790 29.790 29.790 +0.470 FRANCO-NEVADA CORPORATION FNV 298 102.070 99.760 101.720 +2.680 FIRST MAJESTIC SILVER CORP FR 458 19.480 18.700 19.450 +0.030 CANYON SERVICES GROUP INC. FRC 22 5.740 5.600 5.660 -0.150 FREEHOLD ROYALTIES LTD. FRU 13 11.740 11.650 11.690 -0.470 FIRSTSERVICE CORPORATION SV FSV 4 58.980 58.610 58.980 -0.070 FINANCIAL 15 SPLIT CORP FTN 28 7.950 7.860 7.880 +0.120 FINANCIAL 15 SPLIT CORP FTN.PR.A 13 9.910 9.860 9.860 -0.040 FORTIS INC FTS 989 44.820 44.010 44.260 +0.230 FINNING INTL FTT 104 21.550 21.320 21.480 -0.050 FORTUNA SILVER MINES INC FVI 48 10.080 9.760 10.080 +0.090 GOLDCORP INC G 1587 26.130 25.350 25.990 +0.100 GABRIEL RES J GBU 25 0.600 0.600 0.600 +0.365 GREAT CANADIAN GAMING CORP GC 15 18.460 18.110 18.420 +0.140 GRAN COLOMBIA GOLD CORP. GCM 15 0.135 0.135 0.135 +0.020 GRAN COLUMBIA GOLD CORP. 1% 11AUG18 GCM.DB.U 20000 GIBSON ENERGY INC. GEI 138 15.010 14.710 15.000 -0.130 GOLDGROUP MINING INC. GGA 1780 0.270 0.270 0.270 0.000 CGI GROUP INC. CL.A SV GIB.A 175 56.180 55.760 55.920 -0.040 GILDAN ACTIVEWEAR INC. GIL 195 38.530 38.160 38.330 -0.110 GOLD JUBILEE CAPITAL CORP. GJB 25 0.130 0.130 0.130 -0.030 GREAT LAKES GRAPHITE INC. GLK 100 0.065 0.065 0.065 -0.010 GREAT PANTHER SILVER LIMITED GPR 132 2.430 2.310 2.430 +0.140 GOLDEN ARROW RES CORP GRG 10 1.020 1.020 1.020 +0.340 GRANITE REIT GRT.UN 21 38.970 38.620 38.770 -0.280 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 16.630 16.580 16.630 -0.020 GOLD STANDARD VENTURES CORP. GSV 1 2.640 2.640 2.640 +0.390 GRAN TIERRA ENERGY INC GTE 297 3.990 3.860 3.890 -0.150 GUYANA GOLDFIELDS INC GUY 344 9.500 9.150 9.440 +0.140 GREAT-WEST LIFECO INC GWO 117 34.270 33.840 33.840 -0.480 GRANITE OIL CORP. GXO 2 7.710 7.660 7.710 -0.210 HYDRO ONE LIMITED H 466 26.250 26.010 26.200 -0.120 HORIZONS ACTIVE GLOBAL DIV ETF CL E UN HAZ 6 18.850 18.850 18.850 +1.160 HUDSON S BAY COMPANY HBC 157 15.890 15.520 15.750 -0.230 HUDBAY MINERALS INC. HBM 423 6.520 6.230 6.380 -0.260 HOME CAPITAL GROUP INC. HCG 113 31.460 30.530 31.010 -0.600 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 21 10.030 9.890 9.910 -0.320 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 300 7.950 7.420 7.430 -0.130 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 629 31.050 29.390 31.050 +0.750 HIGH LINER HLF 4 18.860 18.660 18.760 -0.230 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2 14.300 14.300 14.300 +1.530 HORIZON NORTH LOGISTICS HNL 67 1.730 1.630 1.700 +0.110 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 88 11.530 11.340 11.340 -1.340 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 213 12.710 12.220 12.530 +0.920 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.700 10.700 10.700 +0.410 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 259 9.220 8.840 8.910 -0.860 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 1 21.220 21.220 21.220 -0.060 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 1 27.230 27.230 27.230 -0.500 H & R REAL EST UN HR.UN 481 22.730 22.500 22.640 -0.040 HUSKY ENERGY INC. HSE 160 15.850 15.370 15.720 -0.400 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 18 31.580 31.390 31.580 -0.510 HORIZONS NYMEX CRUDE OIL ETF HUC 2 12.030 12.030 12.030 -0.320 HORIZONS NYMEX NATURAL GAS ETF HUN 1 7.300 7.300 7.300 +0.270 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 2 11.070 10.820 10.820 -8.160 HIGH ARCTIC ENERGY SERVICES HWO 6 4.010 4.000 4.010 -0.020 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 28 8.740 8.670 8.730 +0.090 HORIZONS S&P/TSX 60 INDEX ETF HXT 18 27.630 27.560 27.560 -0.140 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 14 26.590 26.210 26.350 -0.300 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 1 25.470 25.470 25.470 -1.330 ITHACA ENERGY INC IAE 60 1.230 1.200 1.210 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 37 40.770 40.220 40.560 -0.270 INTACT FINANCIAL CORPORATION IFC 24 93.730 93.070 93.440 +0.230 INTERFOR CORPORATION IFP 17 11.410 10.980 11.400 +0.010 IGM FINANCIAL INC. IGM 49 35.220 35.050 35.130 -0.180 IMPERIAL METALS CORP. III 1 6.810 6.810 6.810 -0.250 INTERRENT REIT IIP.UN 4 8.020 7.900 8.020 +0.150 IAMGOLD CORP IMG 1149 6.060 5.780 6.010 +0.240 IMPERIAL OIL IMO 115 41.230 40.690 41.140 -0.260 INNERGEX RENEWABLE ENERGY INC. INE 11 14.630 14.460 14.580 +0.180 INNVEST REIT TRUST UNIT INN.UN 93 6.980 6.950 6.970 -0.010 INPUT CAPITAL CORP. INP 25 2.050 2.050 2.050 0.000 INTER PIPELINE LTD. IPL 101 27.920 27.520 27.700 -0.310 THE INTERTAIN GROUP LIMITED IT 27 10.330 10.150 10.150 -0.130 INTL TOWER HILL MINE LTD ITH 1 1.140 1.140 1.140 +0.030 INTEMA SOLUTIONS INC. ITM 30 0.030 0.030 0.030 0.000 INTERTAPE POLYMER ITP 15 21.480 21.180 21.220 -0.070 IVANHOE MINES LTD. IVN 74 1.040 1.020 1.040 -0.010 JAGUAR MINING INC. JAG 5 0.540 0.540 0.540 +0.185 JUST ENERGY GROUP INC. JE 15 8.000 7.920 7.940 +0.040 KINROSS GOLD CORP K 1390 7.410 6.960 7.350 +0.380 KLONDEX MINES LTD. KDX 39 5.280 5.030 5.190 +0.240 KELT EXPLORATION LTD. KEL 117 4.700 4.510 4.640 -0.090 KEYERA CORP. KEY 106 39.570 39.170 39.570 -0.250 KIRKLAND LAKE GOLD INC. KGI 500 11.250 10.930 11.250 +0.300 KILLAM APARTMENT REIT UNITS KMP.UN 15 12.930 12.790 12.910 +0.140 KOOTENAY SILVER INC. KTN 15 0.405 0.395 0.400 +0.005 CRIUS ENERGY TRUST KWH.UN 6 8.580 8.460 8.530 +0.090 KINAXIS INC. KXS 3 51.770 51.690 51.770 +0.050 LOBLAW COMPANIES LIMITED L 265 70.050 69.240 70.000 +0.880 LITHIUM AMERICAS CORP. LAC 59 1.090 1.080 1.080 +0.080 LAURENTIAN BANK LB 19 48.390 48.150 48.320 -0.130 LABRADOR IRON ORE ROYALTY CORPORATION LIF 40 13.320 12.780 13.320 +0.320 LUMENPULSE INC. LMP 3 16.250 16.250 16.250 0.000 INSPIRA FINANCIAL INC. LND 40 0.270 0.270 0.270 -0.060 LINAMAR CORP LNR 61 45.550 44.920 44.920 -1.240 LARA EXPLORATION LTD LRA 13 1.170 1.170 1.170 -0.010 LONG RUN EXPLORATION LTD LRE 1090 0.510 0.510 0.510 0.000 LUCARA DIAMOND CORP LUC 132 3.410 3.340 3.340 -0.060 LUNDIN GOLD INC. LUG 23 5.730 5.680 5.680 +0.030 LUNDIN MINING CORP. LUN 933 4.760 4.580 4.740 +0.020 LEUCROTTA EXPLORATION INC. LXE 347 1.840 1.820 1.830 +0.030 MAG SILVER CORP. MAG 39 18.440 17.970 18.440 +0.240 MAGELLAN AEROSPACE CORP. MAL 1 17.460 17.460 17.460 -0.190 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 190 5.710 5.390 5.710 +0.920 MANITOBA TELECOM MBT 67 38.160 37.940 38.080 +0.290 MICROBIX J MBX 20 0.210 0.205 0.205 -0.010 MACDONALD DETTWILER MDA 108 83.290 82.210 82.830 -1.120 MAJOR DRILLING GRP MDI 2 8.000 7.900 7.900 +0.010 MEG ENERGY CORP. MEG 368 6.620 6.310 6.360 -0.490 MANULIFE FIN MFC 2721 17.590 16.980 17.160 -0.550 MAPLE LEAF FOODS MFI 31 27.620 27.280 27.610 -0.160 MAGNA INTERNATIONAL INC. COMMON MG 27 45.360 43.960 44.140 -1.520 GENWORTH MI CANADA INC. MIC 10 33.820 33.150 33.310 -0.310 MINT INCOME FUND MID.UN 1 6.920 6.920 6.920 +0.090 MAKENA RESOURCES INC. MKN 10 0.035 0.035 0.035 0.000 MCAN MORTGAGE CORPORATION MKP 2 14.370 14.360 14.360 +0.080 MANDALAY RESOURCES CORP MND 17 1.190 1.190 1.190 -0.130 MITEL NETWORKS CORPORATION MNW 9 7.880 7.720 7.830 -0.230 MORRO BAY RESOURCES LTD. MRB 630 0.015 0.015 0.015 -0.005 MARTINREA INTERNATIONAL INC. MRE 43 8.170 7.910 7.980 -0.070 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 1 12.780 12.780 12.780 +0.280 MORGUARD UN MRT.UN 6 14.980 14.750 14.750 -0.190 METRO INC. MRU 210 46.380 45.070 46.130 +1.130 MORNEAU SHEPELL INC. MSI 7 18.130 17.840 18.060 +0.550 MERUS LABS INTERNATIONAL INC. MSL 4 1.660 1.630 1.630 -0.040 MILESTONE APARTMENTS REIT MST.UN 32 19.710 18.890 19.490 +0.610 MULLEN GROUP LTD. MTL 35 14.480 14.100 14.210 -0.400 MCEWEN MINING INC. MUX 241 5.730 5.310 5.710 +0.430 METHANEX CORP MX 39 37.340 36.030 36.590 -1.180 NATIONAL BANK OF CANADA NA 417 44.510 43.840 44.270 -0.140 NEWALTA CORPORATION NAL 2 2.300 2.290 2.290 -0.060 NORTHERN BLIZZARD RES. INC. NBZ 15 4.770 4.700 4.700 -0.160 NEW FLYER INDUSTIRES INC. NFI 91 40.100 39.570 39.770 -0.150 NOVAGOLD RES INC. NG 30 9.170 8.760 9.120 +0.480 NEW GOLD INC. NGD 533 6.280 6.040 6.230 +0.150 NOBILIS HEALTH CORP. NHC 25 2.930 2.880 2.910 -0.020 NORANDA INCOME FUND NIF.UN 28 2.570 2.550 2.560 -0.020 NEULION INC. NLN 5 0.950 0.950 0.950 -0.020 NEWMARKET GOLD INC. NMI 78 3.940 3.880 3.900 +0.010 NEW MILLENIUM IRON CORP. NML 80 0.070 0.070 0.070 +0.005 NEMASKA LITHIUM INC. NMX 3 1.230 1.220 1.230 -0.050 NORTH AMERICAN ENERGY PARTNERS INC. NOA 9 3.780 3.650 3.740 -0.070 NORTHLAND POWER INC. NPI 107 22.710 22.110 22.710 +0.610 NEVSUN RES J NSU 125 3.900 3.750 3.780 -0.160 NUVISTA ENERGY LTD. NVA 63 6.230 6.070 6.150 -0.230 NORTHVIEW APARTMENT REIT UNIT NVU.UN 5 22.710 22.590 22.650 +0.080 THE NORTH WEST COMPANY INC. NWC 21 29.690 29.150 29.210 -0.700 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 28 10.290 10.060 10.250 +0.200 NEXGEN ENERGY LTD. NXE 7 2.590 2.560 2.570 0.000 NYX GAMING GROUP LIMITED NYX 53 2.230 2.190 2.200 -0.100 ONEX CORPORATION SV OCX 41 79.750 79.010 79.590 +0.100 OCEANAGOLD CORP. OGC 472 5.430 5.130 5.390 0.000 ONEREIT TRUST UNITS ONR.UN 4 3.930 3.930 3.930 +0.030 OSISKO GOLD ROYALTIES LTD. OR 160 17.440 17.060 17.240 -0.110 NORBORD INC. OSB 28 24.900 24.270 24.760 -0.510 OSISKO MINING INC. OSK 10 2.480 2.430 2.440 -0.040 OPEN TEXT CORP OTC 25 76.730 75.350 75.890 -1.420 PRIMERO MINING CORP. P 239 3.270 3.070 3.250 +0.300 PAN AMERICAN J PAA 34 23.030 22.510 23.010 +0.050 PARTNERS REIT PAR.UN 3 3.550 3.550 3.550 -0.020 PREMIUM BRANDS HOLDINGS CORP PBH 30 54.450 53.900 54.000 -0.510 PRECISION DRILLING CORPORATION PD 321 6.850 6.620 6.760 -0.140 PALADIN RESOURCES LTD. PDN 390 0.190 0.190 0.190 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 145 34.950 34.500 34.860 -0.190 PREMIER GOLD MINES LTD. PG 98 4.410 4.110 4.340 +0.210 PENGROWTH ENERGY CORPORATION PGF 279 2.370 2.300 2.330 -0.080 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 10 8.220 8.210 8.220 +0.020 POLARIS INFRASTRUCTURE INC. PIF 5 8.190 8.070 8.190 +0.090 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 31 19.860 19.050 19.240 -0.930 PARKLAND FUEL CORPORATION PKI 61 23.030 22.690 22.810 +0.010 PROMETIC LIFE SCIENCES INC. PLI 148 2.820 2.710 2.800 +0.020 PMI RESOURCES LTD. PMI 70 0.700 0.700 0.700 +0.620 PERPETUAL ENERGY INC. PMT 20 2.300 2.260 2.300 -0.100 POTASH CORPORATION OF SASKATCHEWAN INC POT 1144 21.620 21.020 21.070 -0.720 PARAMOUNT RESOURCES LTD. POU 373 11.130 10.610 10.940 -0.420 POWER CORPORATION OF CANADA SV POW 171 27.870 27.550 27.760 -0.170 PEMBINA PIPELINE CORPORATION PPL 300 39.930 39.240 39.810 -0.010 PEMBINA PIPELINE CORP. A PR SER 13 PPL.PR.M 4 25.880 25.880 25.880 +0.290 PAINTED PONY PETROLEUM LTD. PPY 103 7.530 7.360 7.450 -0.290 PERSEUS MINING LIMITED PRU 360 0.600 0.600 0.600 +0.030 PERFORMANCE SPORTS GROUP LTD PSG 11 3.840 3.800 3.830 -0.130 PASON SYSTEMS INC. PSI 14 18.570 18.000 18.020 -0.270 PRAIRIESKY ROYALTY LTD. PSK 308 24.660 24.170 24.480 -0.270 PLATINUM GROUP METALS LTD. PTM 41 4.830 4.540 4.560 -0.090 PURE TECHNOLOGIES LTD. PUR 1 6.020 6.020 6.020 +0.040 PRETIUM RESOURCES INC. PVG 246 15.320 14.670 15.160 +0.200 POWER FINANCIAL CORP. PWF 450 30.090 29.690 29.950 -0.020 PENN WEST PETROLEUM LTD. PWT 286 1.830 1.780 1.820 -0.030 PAREX RESOURCES INC. PXT 108 12.390 12.070 12.250 -0.360 BLACKPEARL RESOURCES INC. PXX 6 1.060 1.020 1.020 -0.010 QUEBECOR INC. CL.B SV QBR.B 129 38.210 37.340 37.640 -0.040 RESTAURANT BRANDS INTL INC. QSR 32 54.350 53.360 53.830 -0.440 RITCHIE BROS AUCTIONEERS INC. RBA 3 43.990 43.590 43.990 +0.550 RICHELIEU HARDWARE RCH 7 26.240 25.980 26.240 +0.970 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 174 53.230 52.360 53.100 +0.550 CDN REAL ESTATE UN REF.UN 81 49.300 48.500 49.180 +0.480 REGULUS RESOURCES INC. REG 7 1.350 1.350 1.350 +1.070 RIOCAN REAL EST UN REI.UN 211 29.660 29.130 29.590 +0.490 ROYAL GOLD J RGL 4 97.390 95.750 95.750 -0.410 RICHMONT MINES RIC 86 12.930 12.330 12.730 +0.360 REDKNEE SOLUTIONS INC. RKN 11 1.800 1.730 1.780 -0.020 ROCKY MOUNTAIN DEALERSHIPS INC. RME 4 7.100 7.050 7.050 -0.030 RMP ENERGY INC. RMP 92 1.220 1.200 1.210 -0.050 TRANSALTA RENEWABLES INC. RNW 27 13.620 13.390 13.620 +0.080 ROXGOLD INC. ROG 3 1.620 1.620 1.620 +0.200 RAGING RIVER EXPLORATION INC. RRX 159 10.250 10.030 10.170 -0.260 ROGERS SUGAR INC. RSI 74 5.870 5.820 5.830 0.000 RUSSEL METALS RUS 24 23.380 23.100 23.300 -0.140 ROYAL BANK OF CANADA RY 976 77.240 76.560 76.930 -0.370 RBC 5 RESET 1ST PR SERIES BK RY.PR.Q 4 26.680 26.680 26.680 +0.250 SHERRITT INTL RV S 15 0.860 0.830 0.830 -0.020 SAPUTO INC. SAP 148 38.770 38.220 38.720 +0.320 SABINA GOLD & SILVER CORP. SBB 25 1.380 1.250 1.380 +0.190 SHAWCOR LTD SCL 30 32.540 31.980 32.030 -1.020 SEABRIDGE GOLD INC. SEA 52 19.640 18.610 19.400 -0.040 SECURE ENERGY SERVICES INC. SES 188 8.660 8.420 8.550 -0.230 SURGE ENERGY INC. SGY 445 2.500 2.440 2.450 -0.110 SHOPIFY INC. SH 6 39.810 39.500 39.650 -0.460 SIENNA SENIOR LIVING INC. SIA 2 17.260 17.220 17.260 -0.070 SPROTT INC SII 11 2.610 2.570 2.600 +0.050 SAVARIA CORP. SIS 6 8.790 8.690 8.700 +0.220 STELLA JONES INC SJ 16 47.650 47.430 47.570 -0.160 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 196 25.010 24.530 24.700 -0.450 SUN LIFE FINANCIAL INC. SLF 228 42.330 41.220 41.500 -0.730 SILVER WHEATON CORP. SLW 1173 32.580 31.430 32.050 -0.340 SEMAFO J SMF 370 6.970 6.620 6.910 +0.330 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 1 6.060 6.060 6.060 +0.120 SNC-LAVALIN SV SNC 89 55.120 54.580 54.880 +0.850 SLATE OFFICE REIT SOT.UN 2 7.770 7.760 7.760 +0.050 SUNOPTA INC. SOY 5 5.580 5.530 5.570 -0.110 SUPERIOR PLUS CORP. SPB 72 10.950 10.680 10.760 +0.150 SPARTAN ENERGY CORP. SPE 148 3.370 3.320 3.370 -0.040 SLATE RETAIL REIT UNITS CAD SRT.UN 3 13.620 13.620 13.620 -0.110 SMART REIT SRU.UN 207 38.030 37.690 37.810 -0.280 SANDSTORM GOLD LTD. SSL 58 6.280 5.930 6.230 +0.150 SILVER STANDARD RES INC. SSO 415 17.850 17.220 17.840 +0.350 STUDENT TRANSPORTATION INC. COMMON STB 60 6.750 6.670 6.690 +0.030 STANTEC INC STN 44 31.540 31.190 31.380 -0.040 SUNCOR ENERGY INC. SU 874 36.820 35.910 36.710 +0.030 SILVER BULL RESOURCES INC. SVB 90 0.220 0.220 0.220 +0.085 SANDVINE CORPORATION SVC 94 2.670 2.620 2.650 0.000 SILVERCORP METALS INC. SVM 417 3.540 3.270 3.540 +0.040 SIERRA WIRELESS SW 47 21.580 21.070 21.240 -1.060 TELUS CORPORATION T 500 43.290 42.020 42.920 +0.760 TRANSALTA CORPORATION TA 239 6.890 6.690 6.880 +0.050 TWIN BUTTE ENERGY LTD. TBE 10 0.050 0.050 0.050 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 2169 17.940 17.040 17.320 -0.420 TRANSCONTINENTAL INC. CL A SV TCL.A 63 18.320 17.910 18.200 +0.080 TRICON CAPITAL GROUP INC. TCN 28 8.630 8.550 8.580 -0.110 TRICAN WELL TCW 219 2.580 2.500 2.580 -0.030 TORONTO-DOMINION BANK TD 958 56.180 55.630 56.010 -0.090 TD BANK CL A 1ST PR SERIES 12 TD.PF.G 6 26.820 26.810 26.820 +0.520 TRINIDAD DRILLING LTD. TDG 77 2.570 2.510 2.520 -0.160 TERRACO GOLD CORP TEN 50 0.145 0.145 0.145 -0.015 TRILOGY ENERGY CORP. TET 92 5.710 5.480 5.650 +0.010 TRANSFORCE INC. TFI 14 24.070 23.980 24.070 +0.180 TERANGA GOLD CORPORATION TGZ 353 1.170 1.140 1.160 +0.010 THERATECHNOLOGIES TH 6 2.750 2.720 2.720 -0.010 TAHOE RESOURCES INC. THO 355 20.380 19.510 20.060 -0.120 TOROMONT IND TIH 11 38.730 38.380 38.710 +0.290 TIMMINS GOLD CORP TMM 15 0.560 0.560 0.560 +0.020 TMAC RESOURCES INC. TMR 2 15.040 14.950 15.040 +0.140 TORC OIL & GAS LTD. TOG 200 8.040 7.660 7.870 -0.370 TSO3 INC TOS 89 2.970 2.760 2.970 +0.050 TOTAL ENERGY SERVICES INC. TOT 1 13.150 13.150 13.150 -0.370 TOURMALINE OIL CORP. TOU 335 34.350 33.340 34.000 -0.370 THOMSON REUTERS CORP. TRI 94 53.040 52.550 52.630 +0.070 TRANSCANADA CORPORATION TRP 943 60.100 58.800 59.950 +1.020 TURQUOISE HILL RESOURCES LTD. TRQ 148 4.560 4.430 4.500 -0.060 TRANSAT A.T. INC TRZ 1 6.710 6.710 6.710 -0.380 TORSTAR CORP. CL. B NV TS.B 6 1.680 1.670 1.670 -0.020 TREVALI MINING CORPORATION TV 155 0.600 0.590 0.600 +0.010 TVA GROUP INC. CL.B NV TVA.B 10 4.110 4.050 4.110 +0.110 TAMARACK VALLEY ENERGY LTD. TVE 77 3.570 3.480 3.480 -0.170 TOREX GOLD RESOURCES INC. TXG 47 25.660 23.080 25.660 +23.280 URANIUM PARTICIPATION CORP. U 26 4.020 3.990 4.010 +0.010 DOMTAR CORPORATION UFS 17 44.940 44.140 44.480 -1.010 UNI SELECT INC UNS 40 34.000 32.900 33.670 +1.370 AMERICAS SILVER CORPORATION USA 350 0.420 0.415 0.420 +0.065 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 1 32.360 32.360 32.360 -0.420 VERMILION ENERGY INC. VET 68 40.430 39.970 40.420 -0.580 VANGUARD S&P 500 INDEX ETF VFV 1 47.980 47.980 47.980 +0.320 VISTA GOLD CORP VGZ 11 2.540 2.430 2.460 +0.070 SEVEN GENERATIONS ENERGY LTD. VII 420 25.260 24.460 25.020 +0.100 VALEURA ENERGY INC. VLE 6 1.220 1.200 1.210 -0.010 5N PLUS INC. VNP 1 2.030 2.030 2.030 +0.010 VALENER INC. VNR 4 21.820 21.770 21.780 -0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 52 26.760 25.830 25.980 -0.630 VERESEN INC. VSN 240 11.250 10.870 11.110 -0.250 VANGUARD U.S TOTAL MARKET INDEX ETF CAD VUS 4 41.420 41.420 41.420 -0.480 WHISTLER BLACKCOMB HOLDINGS INC. WB 8 24.050 23.840 23.990 0.000 WASTE CONNECTIONS INC. WCN 112 94.900 93.810 94.560 -0.240 WHITECAP RESOURCES INC. WCP 590 9.710 9.440 9.540 -0.310 WESDOME GOLD MINES LTD. WDO 1783 2.020 1.990 2.020 +0.010 WESTERN FOREST PRODUCTS INC. WEF 136 2.060 2.020 2.060 +0.030 WEST FRASER TIMBER WFT 198 37.550 36.530 37.120 -0.890 WI-LAN INC WIN 46 3.290 3.230 3.240 -0.010 WESTJET AIRLINES LTD. WJA 302 21.260 20.910 20.970 -0.230 WAJAX CORP WJX 5 15.280 15.230 15.280 +0.220 GEORGE WESTON LIMITED WN 13 113.170 112.620 113.160 +0.780 WINPAK LTD WPK 33 47.290 46.680 47.040 +0.500 WESTPORT FUEL SYSTEMS INC. WPT 10 2.010 2.010 2.010 -0.220 WESTERN ENERGY SVCS CORP WRG 2 3.350 3.040 3.350 +0.050 WSP GLOBAL INC. WSP 29 39.530 39.030 39.290 -0.200 WESTSHORE TERMINALS INVESTMENT CORP. WTE 212 18.990 18.610 18.820 -0.520 TMX GROUP LIMITED X 11 53.700 53.700 53.700 0.000 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 6 32.560 32.540 32.540 +0.140 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 4 21.780 21.760 21.760 +0.090 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 4 16.050 15.970 16.050 +0.540 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 1 22.410 22.410 22.410 -0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 241 12.050 11.890 12.000 -0.180 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 7 30.390 30.340 30.360 -0.150 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 5 22.850 22.840 22.850 +0.140 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 673 16.830 16.300 16.830 +0.300 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 8 22.450 22.420 22.420 -0.160 iSHARES S&P/TSX 60 INDEX ETF XIU 69 20.820 20.700 20.780 -0.060 iSHARES CORE CDN LONG TERM BD INDEX ETF XLB 3 25.530 25.530 25.530 +0.300 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 1 17.050 17.050 17.050 -0.090 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 34 23.920 23.780 23.880 -0.220 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 2 50.850 50.650 50.850 +0.320 EXCO TECH XTC 4 12.700 12.450 12.450 -0.140 iSHARES CORE S&P 500 INDEX ETF XUS 9 33.720 33.620 33.720 -0.330 YELLOW PAGES LIMITED Y 3 18.400 18.300 18.300 -0.210 YAMANA GOLD INC YRI 1984 7.440 7.100 7.390 +0.200 ZADAR VENTURES LTD. ZAD 10 0.120 0.120 0.120 -0.085 ZARGON OIL & GAS LTD. ZAR 5 0.450 0.450 0.450 -0.010 ZCL COMPOSITES ZCL 6 8.980 8.970 8.970 -0.120 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 23 13.440 13.170 13.230 -0.230 BMO JUNIOR GOLD INDEX ETF ZJG 54 11.350 10.970 11.290 +0.310 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 5 27.810 27.760 27.810 +0.210 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 4 30.900 30.650 30.900 +0.400 BMO MID-TERM US IG CORBOND HEDG CAD IND ZMU 2 15.550 15.550 15.550 +0.260 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 36 9.620 9.550 9.550 -0.050 BMO NASDAQ 100 EQTY HEDGED CAD INDEX ETF ZQQ 1 33.880 33.880 33.880 +0.230 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 3 20.340 20.340 20.340 +0.270 BMO S&P 500 INDEX ETF ZSP 3 29.800 29.800 29.800 -0.040 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 1 24.150 24.150 24.150 +0.100 Trades: 46,575 Total Volume: 11,227,348 Total Value: $184,547,128 Advanced: 233 Declined: 261 Unchanged: 3,517 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.