Pure Trading Daily Market Summary August 15 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 152 5.460 5.380 5.390 -0.010 ADVANTAGE OIL & GAS LTD. AAV 134 9.050 8.880 9.040 +0.140 ABSOLUTE SOFTWARE CORP. ABT 1 8.220 8.220 8.220 -0.130 BARRICK GOLD CORPORATION ABX 1243 28.150 27.670 27.780 -0.400 AIR CANADA AC 204 9.030 8.970 9.020 +0.060 ATCO LTD. CL.I NV ACO.X 45 48.720 48.560 48.580 +0.080 AUTOCANADA INC. ACQ 19 23.240 22.560 22.870 -0.020 AGELLAN COMMERCIAL REIT ACR.UN 11 10.180 10.090 10.180 +0.130 AURORA SOLAR TECHNOLOGIES INC. ACU 20 0.115 0.115 0.115 -0.045 ALARIS ROYALTY CORP AD 267 24.100 23.600 24.010 +0.310 AGNICO EAGLE MINES LIMITED AEM 180 76.350 74.740 75.120 -0.670 AG GROWTH INTERNATIONAL INC. AFN 2 41.850 41.680 41.850 +0.190 AMARILLO GOLD CORP AGC 60 0.540 0.540 0.540 +0.115 AGF MANAGEMENT LTD. CL.B NV AGF.B 322 5.020 4.960 5.010 +0.030 ALAMOS GOLD INC. A AGI 138 11.780 11.570 11.710 +0.040 AGT FOOD AND INGREDIENTS INC. AGT 19 36.350 35.720 36.230 -0.150 AGRIUM INC AGU 96 119.680 117.750 119.460 +1.990 ALTUS GROUP LIMITED AIF 7 25.860 25.540 25.850 +0.910 AIMIA INC. AIM 37 8.480 8.390 8.470 +0.070 AIMIA INC. RATE RESET PR SER 1 AIM.PR.A 4 11.210 11.210 11.210 -0.680 ASANKO GOLD INC. AKG 331 5.820 5.580 5.820 +0.110 ALTAGAS LTD. ALA 211 34.500 34.190 34.270 -0.020 ALTIUS MINERALS CORP. ALS 8 9.420 9.380 9.380 -0.400 ALMADEX MINERALS LIMITED AMZ 95 0.930 0.910 0.930 +0.360 AFRICA OIL CORP AOI 60 1.990 1.950 1.950 -0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 46 38.440 38.340 38.420 +0.120 ALGONQUIN POWER & UTILITIES CORP. AQN 295 12.270 12.130 12.180 +0.020 ARGONAUT GOLD INC. AR 149 3.710 3.570 3.660 +0.080 AECON GROUP INC ARE 209 19.170 18.210 18.980 +0.920 ARC RESOURCES LTD. ARX 307 23.940 23.670 23.820 +0.140 ACERUS PHARMACEUTICALS CORPORATION ASP 50 0.090 0.090 0.090 0.000 ALACER GOLD CORP. ASR 54 3.330 3.290 3.330 +0.020 ATS AUTOMATION ATA 13 10.410 10.240 10.260 0.000 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 71 60.110 59.540 60.080 +0.040 ATHABASCA OIL CORPORATION ATH 706 1.290 1.270 1.270 +0.010 AURYN RESOURCES INC. AUG 6 3.580 3.390 3.390 -0.240 GOLDEN MINERALS COMPANY AUM 5 1.050 1.050 1.050 -0.160 AVIGILON CORPORATION AVO 11 13.420 13.240 13.370 +0.140 ARTIS REIT AX.UN 121 13.150 12.870 13.020 +0.300 ALEXCO RESOURCE CORP. AXR 7 3.060 2.960 3.060 +0.060 AMAYA INC. AYA 1 19.980 19.980 19.980 -0.890 BADGER DAYLIGHTING LTD. BAD 31 26.330 25.020 26.230 +1.470 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 321 45.460 44.900 44.980 -0.370 BLACKBERRY LIMITED BB 421 10.660 10.510 10.570 +0.080 BOMBARDIER INC. CL. B SV BBD.B 3824 1.980 1.960 1.960 0.000 BROOKFIELD BUSINESS PARTNERS L.P. W.I. BBU.UN 3 27.840 27.840 27.840 -1.340 COTT CORP BCB 33 22.210 21.880 22.000 +0.030 BCE INC. BCE 315 63.320 62.910 62.960 -0.250 BLACK DIAMOND GROUP LIMITED BDI 86 4.850 4.610 4.620 -0.250 BIRD CONSTRUCTION INC. BDT 10 11.250 11.170 11.200 -0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 74 51.550 50.370 50.490 -1.120 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 27 40.430 40.100 40.160 -0.180 BAYHORSE SILVER INC. BHS 25 0.180 0.180 0.180 +0.010 BROOKFIELD INFRASTRUCTURE LP PR SER 5 BIP.PR.C 20 25.390 25.380 25.390 +0.040 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 77 65.230 64.490 64.600 -0.130 BIRCHCLIFF ENERGY LTD. BIR 399 9.150 8.980 8.990 +0.110 BORALEX INC. BLX 12 18.980 18.780 18.980 +0.080 BANK OF MONTREAL BMO 266 84.060 83.650 83.970 +0.240 BONTERRA ENERGY CORP. BNE 30 26.500 25.550 26.500 +1.190 BANKERS PETROLEUM LTD. BNK 87 1.900 1.850 1.860 +0.010 BONAVISTA ENERGY CORPORATION BNP 166 3.820 3.740 3.750 -0.010 BANK OF NOVA SCOTIA BNS 357 66.970 66.610 66.790 +0.020 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 3 21.910 21.850 21.910 +0.280 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 33 30.660 29.970 30.230 -0.400 BRAZIL RESOURCES INC. BRI 3 2.450 2.430 2.450 -0.170 BTB REIT BTB.UN 9 4.630 4.600 4.600 0.000 BAYTEX ENERGY CORP. BTE 701 6.980 6.800 6.940 +0.280 B2GOLD CORP. BTO 1902 4.580 4.230 4.290 -0.210 BELLATRIX EXPLORATION LTD BXE 70 1.040 0.990 1.040 +0.050 BELLATRIX EXPLORATION LTD 6.75%30SEP21 BXE.DB 90 93.250 92.000 93.250 BOYD GROUP INCOME FUND BYD.UN 7 85.040 83.900 84.940 +2.210 CAE INC CAE 222 18.050 17.690 18.010 +0.340 CANAM GROUP INC. CAM 88 9.530 9.340 9.430 +0.170 CARA OPERATIONS LIMITED CAO 2 30.300 30.200 30.300 +0.500 CDN APARTMENT UN CAR.UN 113 31.030 30.790 30.810 -0.050 CASCADES INC CAS 23 9.100 8.920 8.970 -0.010 CALLIDUS CAPITAL CORPORATION CBL 17 16.510 16.340 16.410 +0.170 COGECO COMMUNICATIONS INC. CCA 24 63.200 62.740 63.020 -0.170 CCL INDUSTRIES INC. CL. B NV CCL.B 8 236.060 234.080 234.080 -5.610 CAMECO CORP CCO 210 12.740 12.510 12.720 +0.080 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 4 18.350 18.340 18.350 -0.230 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 488 4.360 4.170 4.290 +0.270 CANACCORD GENUITY GROUP INC. CF 52 4.430 4.190 4.370 +0.220 CANFOR CORP CFP 49 15.850 15.610 15.760 +0.070 CALFRAC WELL SERVICES LTD. CFW 160 3.440 3.280 3.280 +0.040 CANFOR PULP PRODUCTS INC. CFX 3 10.370 10.340 10.340 -0.170 CENTERRA GOLD INC. CG 154 7.980 7.650 7.740 -0.300 CANOPY GROWTH CORPORATION CGC 45 3.920 3.870 3.880 -0.050 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 21 2.480 2.410 2.480 +0.030 CINEPLEX INC. CGX 8 50.560 50.520 50.520 -0.050 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 14 17.740 17.660 17.730 +0.060 CHOICE PROPERTIES REIT CHP.UN 7 14.360 14.170 14.170 +0.060 CHORUS AVIATION INC. CHR 108 5.970 5.870 5.870 -0.150 COLLIERS INTL GRP INC. EX DIST FSV CIG 22 57.550 56.100 57.050 +1.010 CI FINANCIAL CORP. CIX 141 25.840 25.440 25.440 -0.300 CARDINAL ENERGY LTD. CJ 21 9.950 9.740 9.880 +0.290 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 49 12.980 12.870 12.950 +0.030 CARGOJET INC. CJT 5 37.500 35.900 37.500 +2.700 CLEARWATER SEAFOODS INCORPORATED CLR 36 13.900 13.550 13.570 -0.130 CELESTICA INC SV CLS 5 14.440 14.190 14.190 -0.070 CANADIAN IMPERIAL BANK OF COMMERCE CM 252 100.700 100.170 100.380 +0.020 COMPUTER MODELLING GROUP LTD CMG 10 9.870 9.790 9.860 +0.030 CANACOL ENERGY LTD CNE 26 4.340 4.140 4.140 -0.140 CONTINENTAL GOLD INC. CNL 30 3.770 3.670 3.670 -0.020 CDN NATURAL RES CNQ 272 42.130 41.620 41.890 +0.290 CANADIAN NATIONAL RAILWAY CO. CNR 466 82.410 81.640 81.810 -0.020 CANADIAN PACIFIC RAILWAY LIMITED CP 11 193.690 192.400 193.440 +2.390 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 1 13.010 13.010 13.010 +0.010 CRESCENT POINT ENERGY CORP. CPG 765 21.590 21.320 21.560 +0.420 CAPITAL POWER CORPORATION CPX 122 21.230 21.060 21.170 +0.200 CREW ENERGY INC CR 297 6.220 6.090 6.190 +0.140 CRH MEDICAL CORPORATION CRH 201 4.720 4.550 4.600 -0.160 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 6 15.320 15.250 15.320 +0.030 CT REIT CRT.UN 1 15.360 15.360 15.360 +0.050 CHARTWELL RETIREMENT RESIDENCES CSH.UN 106 15.380 15.220 15.350 +0.170 CONSTELLATION SOFTWARE INC. CSU 15 543.840 536.460 541.910 +0.930 CANADIAN TIRE CORPORATION CL. A NV CTC.A 23 142.230 141.620 142.190 +0.050 CANADIAN UTILITIES LTD. CL.A NV CU 78 39.190 38.540 38.690 -0.270 iSHARES S&P US DIV GROWERS IND ETF CAD H CUD 4 36.950 36.950 36.950 +1.620 COMINAR R E UN CUF.UN 173 16.850 16.760 16.810 +0.090 CANEXUS CORPORATION CUS 50 1.250 1.200 1.250 +0.040 iSHARES CONV BOND IND ETF CVD 11 19.080 19.080 19.080 +0.110 CENOVUS ENERGY INC. CVE 650 19.830 19.260 19.730 +0.580 CDN WESTERN BANK CWB 42 25.710 25.360 25.570 +0.010 CANWEL BUILDING MATERIALS GROUP LTD. CWX 10 6.550 6.530 6.540 -0.340 CONCORDIA INTERNATIONAL CORP. CXR 18 12.860 11.800 12.010 -1.030 DREAM OFFICE REIT D.UN 97 16.630 16.140 16.470 +0.160 DOMINION DIAMOND CORPORATION DDC 23 12.350 12.260 12.290 +0.420 DELPHI ENERGY CORP. DEE 17 1.060 1.040 1.050 0.000 DETOUR GOLD CORP. DGC 108 34.520 33.720 33.880 -0.030 DH CORPORATION DH 28 29.910 29.380 29.560 -0.120 DHX MEDIA LTD. COMMON VOTING DHX.B 4 7.620 7.480 7.490 +0.080 DOREL INDUSTRIES INC. CL.B SV DII.B 10 38.260 38.000 38.130 +0.380 DREAM INDUSTRIAL REIT DIR.UN 15 8.240 8.120 8.170 +0.110 DENISON MINES CORP DML 20 0.690 0.690 0.690 +0.020 DALRADIAN RESOURCES INC. DNA 91 1.530 1.480 1.480 -0.020 DOLLARAMA INC. DOL 104 97.860 96.640 97.000 -0.720 BRP INC. DOO 3 22.500 22.380 22.380 -0.010 DUNDEE PRECIOUS METALS INC. DPM 26 3.650 3.510 3.640 +0.220 MEDICAL FACILITIES CORP. DR 29 20.530 20.150 20.470 +0.140 DREAM GLOBAL REIT DRG.UN 88 8.930 8.810 8.910 +0.090 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 8 5.460 5.410 5.440 +0.040 DESCARTES SYS DSG 9 26.520 26.310 26.480 +0.180 DISTINCT INFRASTRUCTURE GROUP INC. DUG 50 0.120 0.120 0.120 0.000 ENCANA CORP. ECA 1113 12.540 12.290 12.320 +0.170 ENERCARE INC. ECI 10 18.970 18.860 18.870 -0.100 ENDEAVOUR SILVER CORP. EDR 56 7.400 7.250 7.320 +0.160 ENDEAVOUR MINING CORPORATION EDV 33 23.040 22.310 22.500 -0.250 ELECTROVAYA INC. EFL 22 3.250 3.210 3.250 -0.080 ELEMENT FINANCIAL CORPORATION EFN 757 13.750 13.410 13.590 +0.100 ENERFLEX LTD. EFX 14 13.270 13.170 13.190 +0.140 EXCHANGE INCOME CORPORATION EIF 43 33.300 31.580 33.220 +0.300 ELDORADO GOLD ELD 397 5.560 5.430 5.460 +0.010 EASTERN PLATINUM LIMITED ELR 35 0.790 0.790 0.790 -0.030 EMERA INCORPORATED EMA 247 48.770 48.380 48.510 +0.040 EMPIRE COMPANY LTD. CL.A NV EMP.A 82 21.690 21.310 21.540 0.000 ENBRIDGE INC ENB 741 54.790 53.820 53.980 -0.260 ENBRIDGE INC. PR SERIES R ENB.PR.T 14 16.150 16.150 16.150 +0.300 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 14 16.250 16.250 16.250 +0.870 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 165 32.620 32.290 32.420 +0.060 EQUITABLE GROUP INC. EQB 1 60.250 60.250 60.250 +1.170 EQUITAS RESOURCES CORP. EQT 100 0.090 0.085 0.085 -0.010 ENERPLUS CORPORATION ERF 1480 9.400 9.010 9.380 +0.450 ENSIGN ENERGY SERVICES INC. ESI 69 7.520 7.230 7.520 +0.320 ENGHOUSE SYSTEMS LTD. ESL 3 52.790 52.560 52.790 +0.560 ETRION CORPORATION ETX 15 0.385 0.375 0.385 +0.015 EXTENDICARE INC. EXE 93 8.730 8.530 8.720 +0.200 EXCELLON RESOURCES INC EXN 48 2.270 2.190 2.200 -0.060 EXPLOR RESOURCES INC EXS 50 0.125 0.125 0.125 -0.035 FIRST CAPITAL REALTY INC. FCR 123 22.590 22.460 22.470 -0.020 FISSION URANIUM CORP. FCU 5 0.710 0.710 0.710 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 40 734.980 727.500 729.080 -4.060 FIRST QUANTUM J FM 503 12.000 11.770 11.990 +0.330 FRANCO-NEVADA CORPORATION FNV 250 101.790 100.600 100.740 -0.130 FORAN MINING CORPORATION FOM 3726 0.195 0.195 0.195 -0.055 FIRST MAJESTIC SILVER CORP FR 436 23.570 22.460 22.590 -0.860 CANYON SERVICES GROUP INC. FRC 23 5.360 5.180 5.190 +0.030 FREEHOLD ROYALTIES LTD. FRU 19 11.940 11.770 11.850 +0.090 FIRSTSERVICE CORPORATION SV FSV 1 67.210 67.210 67.210 +1.200 FIERA CAPITAL CORPORATION FSZ 1 12.950 12.950 12.950 +0.050 FORTIS INC FTS 617 43.260 42.630 42.700 -0.450 FORTIS INC. FXD RATE PR SERIES M FTS.PR.M 7 20.550 20.550 20.550 +0.600 FINNING INTL FTT 122 24.010 23.420 23.860 +0.530 FORTUNA SILVER MINES INC FVI 28 12.100 11.870 11.910 +0.160 GOLDCORP INC G 481 24.640 24.220 24.330 -0.120 GREAT CANADIAN GAMING CORP GC 22 21.490 20.940 21.410 +0.330 GRAN COLOMBIA GOLD CORP. GCM 220 0.140 0.140 0.140 0.000 GIBSON ENERGY INC. GEI 177 17.380 16.860 17.020 -0.170 CGI GROUP INC. CL.A SV GIB.A 86 63.280 62.770 63.010 -0.020 GILDAN ACTIVEWEAR INC. GIL 112 38.570 38.270 38.390 -0.110 GREAT PANTHER SILVER LIMITED GPR 91 1.940 1.880 1.900 +0.020 GRANITE REIT GRT.UN 10 41.500 41.130 41.390 +0.460 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 17.930 17.930 17.930 +0.240 GOLD STANDARD VENTURES CORP. GSV 15 3.580 3.500 3.510 -0.050 GRAN TIERRA ENERGY INC GTE 146 3.810 3.760 3.800 +0.080 KNIGHT THERAPEUTICS INC. GUD 6 8.290 8.180 8.290 +0.090 GUYANA GOLDFIELDS INC GUY 108 9.420 9.100 9.180 -0.210 GREAT-WEST LIFECO INC GWO 193 31.440 31.160 31.390 +0.150 GRANITE OIL CORP. GXO 2 7.070 6.990 7.070 +0.140 HYDRO ONE LIMITED H 511 25.700 25.170 25.490 +0.050 HUDSON S BAY COMPANY HBC 138 17.870 17.400 17.810 +0.400 HUDBAY MINERALS INC. HBM 223 6.240 6.080 6.220 +0.180 HOME CAPITAL GROUP INC. HCG 63 29.210 28.770 29.030 -0.090 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 93 11.150 11.150 11.150 +0.230 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 224 6.910 6.710 6.910 +0.140 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 140 32.340 31.340 31.370 -0.660 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 36 14.870 14.690 14.690 -0.560 HORIZON NORTH LOGISTICS HNL 81 1.850 1.780 1.790 -0.060 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 2 10.690 10.690 10.690 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 380 8.030 7.800 8.030 +1.380 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 2 8.440 8.440 8.440 -0.030 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 3 32.740 32.650 32.740 +0.470 H & R REAL EST UN HR.UN 425 23.490 23.300 23.420 +0.130 HEROUX-DEVTEK HRX 1 14.210 14.210 14.210 -0.340 HUSKY ENERGY INC. HSE 108 17.190 16.880 16.970 +0.030 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 2 34.670 34.670 34.670 +0.200 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 35 7.980 7.950 7.950 -0.050 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 3 28.760 28.740 28.760 +0.180 ITHACA ENERGY INC IAE 61 1.120 1.100 1.120 +0.080 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 132 45.520 44.910 44.990 -0.170 INTACT FINANCIAL CORPORATION IFC 14 92.990 92.550 92.960 0.000 INTERFOR CORPORATION IFP 39 15.650 15.500 15.530 +0.120 IGM FINANCIAL INC. IGM 40 36.930 36.720 36.820 +0.210 IMPERIAL METALS CORP. III 4 6.690 6.600 6.600 -0.530 IAMGOLD CORP IMG 624 6.530 6.290 6.360 -0.120 IMPERIAL OIL IMO 176 41.400 40.460 40.880 -0.330 INNERGEX RENEWABLE ENERGY INC. INE 43 14.650 14.530 14.600 +0.080 INNVEST REIT TRUST UNIT INN.UN 969 7.210 7.190 7.190 -0.010 INPUT CAPITAL CORP. INP 29 2.050 1.910 1.980 -0.070 INTER PIPELINE LTD. IPL 175 27.670 27.480 27.520 +0.270 AIRIQ INC. IQ 100 0.115 0.115 0.115 0.000 THE INTERTAIN GROUP LIMITED IT 59 11.360 11.080 11.100 +0.090 INTERTAPE POLYMER ITP 24 21.400 20.800 21.110 -0.060 IVANHOE MINES LTD. IVN 452 1.760 1.620 1.650 -0.070 JUST ENERGY GROUP INC. JE 84 7.330 7.070 7.100 -0.200 KINROSS GOLD CORP K 2951 6.780 6.640 6.660 -0.080 KLONDEX MINES LTD. KDX 51 6.690 6.600 6.600 +0.010 KEG ROYALTIES INCOME FUND KEG.UN 1 20.350 20.350 20.350 +2.290 KELT EXPLORATION LTD. KEL 203 4.960 4.840 4.920 +0.170 KEYERA CORP. KEY 144 39.880 39.180 39.710 +0.660 KIRKLAND LAKE GOLD INC. KGI 148 12.040 11.690 11.970 +0.270 KILLAM APARTMENT REIT UNITS KMP.UN 16 12.920 12.780 12.920 +0.170 K92 MINING INC. KNT 43 2.020 1.940 2.020 -0.040 CRIUS ENERGY TRUST KWH.UN 18 8.850 8.750 8.820 +0.080 KINAXIS INC. KXS 9 59.960 58.980 59.250 +0.510 LOBLAW COMPANIES LIMITED L 252 72.580 72.130 72.450 +0.250 LAURENTIAN BANK LB 16 48.420 48.240 48.400 +0.280 LEXAM VG GOLD INC. LEX 50 0.260 0.260 0.260 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 21 13.500 13.230 13.230 +0.050 LIQUOR STORES N.A. LTD. LIQ 2 9.560 9.520 9.560 +0.010 LEONS FURNITURE LNF 1 15.840 15.840 15.840 -0.510 LINAMAR CORP LNR 63 56.200 55.580 56.180 +0.600 LUCARA DIAMOND CORP LUC 75 4.210 4.180 4.210 +0.010 LUNDIN GOLD INC. LUG 21 6.370 6.220 6.220 -0.070 LUNDIN MINING CORP. LUN 349 5.660 5.570 5.610 +0.060 MIRANDA GOLD CORP MAD 50 0.120 0.120 0.120 -0.010 MAG SILVER CORP. MAG 13 22.100 21.250 21.270 -0.370 MAGELLAN AEROSPACE CORP. MAL 2 16.860 16.770 16.770 -0.160 MANITOBA TELECOM MBT 101 38.780 38.610 38.610 -0.140 MACDONALD DETTWILER MDA 4 87.320 86.500 87.320 +0.990 MAJOR DRILLING GRP MDI 2 7.830 7.790 7.830 +0.160 MDN INC. MDN 40 0.135 0.135 0.135 +0.115 MEG ENERGY CORP. MEG 240 6.120 5.940 5.990 +0.290 MANULIFE FIN MFC 2367 17.210 17.050 17.190 +0.160 MAPLE LEAF FOODS MFI 96 29.320 28.480 28.860 -0.140 MAGNA INTERNATIONAL INC. COMMON MG 32 53.050 52.600 52.990 +0.420 AMERICAN CUMO MINING CORPORATION MLY 100 0.105 0.105 0.105 +0.005 MANDALAY RESOURCES CORP MND 487 1.170 1.150 1.160 -0.010 MITEL NETWORKS CORPORATION MNW 13 10.360 10.340 10.350 -0.020 MOUNTAIN PROV J MPV 3 6.490 6.360 6.360 +0.090 MARTINREA INTERNATIONAL INC. MRE 61 8.940 8.700 8.900 +0.210 METRO INC. MRU 423 45.690 44.910 44.970 -0.350 MORNEAU SHEPELL INC. MSI 17 18.610 18.290 18.500 +0.090 MERUS LABS INTERNATIONAL INC. MSL 80 1.340 1.230 1.230 -0.370 MILESTONE APARTMENTS REIT MST.UN 12 21.230 20.530 20.610 -0.660 MULLEN GROUP LTD. MTL 41 16.550 16.210 16.360 +0.190 MCEWEN MINING INC. MUX 15 5.800 5.670 5.690 +0.040 METHANEX CORP MX 31 38.000 37.280 37.600 +0.710 NATIONAL BANK OF CANADA NA 253 46.030 45.550 45.920 0.000 NEWALTA CORPORATION NAL 76 2.880 2.770 2.770 +0.050 NORTHERN BLIZZARD RES. INC. NBZ 46 4.600 4.560 4.580 +0.050 NEWCASTLE GOLD LTD. NCA 20 1.050 1.050 1.050 -0.020 NORTHERN DYNASTY MINERALS LTD. NDM 52 1.250 1.160 1.200 +0.120 NOVADAQ TECHNOLOGIES INC. NDQ 1 14.550 14.550 14.550 +0.650 NEW FLYER INDUSTIRES INC. NFI 137 44.730 43.890 44.140 -0.290 NOVAGOLD RES INC. NG 20 8.590 8.460 8.510 -0.020 NEW GOLD INC. NGD 229 7.520 7.400 7.440 +0.040 NOBILIS HEALTH CORP. NHC 85 4.060 3.960 4.020 +0.030 NEWMARKET GOLD INC. NMI 98 4.220 4.080 4.150 +0.040 NEMASKA LITHIUM INC. NMX 109 1.150 1.120 1.150 +0.050 NORTHLAND POWER INC. NPI 105 24.970 24.800 24.880 +0.080 NEVSUN RES J NSU 47 4.310 4.240 4.240 -0.050 NUVISTA ENERGY LTD. NVA 151 7.100 6.920 6.940 +0.090 NORTHVIEW APARTMENT REIT UNIT NVU.UN 13 20.660 20.450 20.580 -0.400 THE NORTH WEST COMPANY INC. NWC 32 30.140 29.800 29.800 -0.470 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 103 10.780 10.460 10.750 +0.340 NEXUS GOLD CORP. NXS 100 0.080 0.080 0.080 +0.005 NYX GAMING GROUP LIMITED NYX 73 1.610 1.550 1.570 -0.080 ONEX CORPORATION SV OCX 10 79.410 79.140 79.270 +0.760 OCEANAGOLD CORP. OGC 338 4.930 4.830 4.900 0.000 ONEREIT TRUST UNITS ONR.UN 11 3.760 3.740 3.740 +0.070 OSISKO GOLD ROYALTIES LTD. OR 28 17.180 16.890 16.890 -0.060 AURA MINERALS INC. ORA 15 0.230 0.230 0.230 +0.160 NORBORD INC. OSB 43 32.430 31.830 31.900 +0.160 OPEN TEXT CORP OTC 14 81.640 81.010 81.120 -0.730 OVIVO INC. A SV OVI.A 36 3.980 3.980 3.980 0.000 PRIMERO MINING CORP. P 99 2.360 2.320 2.340 +0.050 PAN AMERICAN J PAA 16 27.010 26.790 26.840 +0.140 PREMIUM BRANDS HOLDINGS CORP PBH 20 61.260 60.370 60.610 -0.840 PRECISION DRILLING CORPORATION PD 323 6.050 5.830 5.900 +0.110 PURE ENERGY MINERALS LIMITED PE 10 0.870 0.870 0.870 +0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 245 38.360 37.470 38.140 +0.960 PREMIER GOLD MINES LTD. PG 51 4.900 4.830 4.860 +0.070 PENGROWTH ENERGY CORPORATION PGF 215 2.020 1.950 2.010 +0.110 POLARIS INFRASTRUCTURE INC. PIF 1 9.430 9.430 9.430 -0.070 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 16 19.250 18.920 19.120 +0.260 PARKLAND FUEL CORPORATION PKI 10 25.030 24.840 24.840 -0.030 PROMETIC LIFE SCIENCES INC. PLI 257 2.850 2.710 2.790 -0.070 PERPETUAL ENERGY INC. PMT 7 2.000 1.990 1.990 -0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 608 21.740 21.000 21.710 +0.660 PARAMOUNT RESOURCES LTD. POU 207 13.360 12.860 13.210 +0.440 POWER CORPORATION OF CANADA SV POW 78 27.360 27.130 27.280 +0.270 PEMBINA PIPELINE CORPORATION PPL 148 39.770 39.550 39.730 +0.130 PAINTED PONY PETROLEUM LTD. PPY 141 8.370 8.180 8.220 +0.030 PERFORMANCE SPORTS GROUP LTD PSG 1074 3.810 1.550 2.410 -2.080 PASON SYSTEMS INC. PSI 25 18.750 18.030 18.580 +0.990 PRAIRIESKY ROYALTY LTD. PSK 227 27.580 27.150 27.530 +0.590 PLATINUM GROUP METALS LTD. PTM 11 4.350 4.200 4.350 +0.200 PRETIUM RESOURCES INC. PVG 139 15.530 15.200 15.210 -0.030 POWER FINANCIAL CORP. PWF 340 29.660 29.230 29.650 +0.540 PENN WEST PETROLEUM LTD. PWT 628 2.110 1.950 2.100 +0.170 PAREX RESOURCES INC. PXT 116 15.030 14.810 14.900 +0.180 BLACKPEARL RESOURCES INC. PXX 6 1.170 1.150 1.170 +0.020 QUEBECOR INC. CL.B SV QBR.B 18 40.950 40.710 40.740 -0.270 RESTAURANT BRANDS INTL INC. QSR 12 61.410 61.280 61.340 -0.100 STINGRAY DIGITAL GROUP INC. S.V. RAY.A 2 7.300 7.280 7.280 +0.510 RITCHIE BROS AUCTIONEERS INC. RBA 348 36.960 36.040 36.810 +0.340 BLUE RIBBON INCOME FUND RBN.UN 1 9.290 9.290 9.290 +0.040 RICHELIEU HARDWARE RCH 5 26.830 26.490 26.650 +0.280 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 142 58.280 57.960 58.000 -0.250 RED EAGLE MINING CORP. RD 110 0.880 0.870 0.880 +0.050 CDN REAL ESTATE UN REF.UN 40 50.270 50.010 50.050 +0.040 RIOCAN REAL EST UN REI.UN 66 28.270 28.050 28.240 +0.180 RICHMONT MINES RIC 45 13.340 13.050 13.150 +0.080 REDKNEE SOLUTIONS INC. RKN 29 2.050 2.000 2.050 +0.130 RMP ENERGY INC. RMP 50 0.950 0.950 0.950 +0.020 TRANSALTA RENEWABLES INC. RNW 6 14.350 14.280 14.310 -0.020 ROXGOLD INC. ROG 3 1.630 1.610 1.610 -0.040 RAGING RIVER EXPLORATION INC. RRX 85 11.250 11.090 11.110 -0.130 ROGERS SUGAR INC. RSI 69 6.360 6.280 6.280 -0.100 PURE MULTI-FAMILY REIT LP RUF.UN 27 8.060 8.040 8.050 +0.050 RUSSEL METALS RUS 22 22.890 22.310 22.360 -0.300 ROYAL BANK OF CANADA RY 515 80.340 80.020 80.150 +0.040 SHERRITT INTL RV S 35 0.850 0.840 0.840 +0.010 SAPUTO INC. SAP 86 43.340 42.860 43.270 +0.140 SABINA GOLD & SILVER CORP. SBB 17 1.200 1.190 1.190 +0.040 SHAWCOR LTD SCL 13 31.850 31.450 31.790 +0.460 SEABRIDGE GOLD INC. SEA 24 17.150 16.810 16.930 -0.060 SECURE ENERGY SERVICES INC. SES 141 9.470 9.200 9.430 +0.330 SURGE ENERGY INC. SGY 190 2.500 2.420 2.500 +0.100 SHOPIFY INC. SH 23 51.420 50.330 50.580 -0.360 SIENNA SENIOR LIVING INC. SIA 8 17.880 17.680 17.820 +0.350 SPROTT INC SII 97 2.580 2.500 2.540 +0.050 SIYATA MOBILE INC. SIM 25 0.265 0.265 0.265 -0.030 STELLA JONES INC SJ 36 46.000 44.840 45.160 -1.490 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 46 26.610 26.450 26.490 -0.020 SUN LIFE FINANCIAL INC. SLF 128 41.890 41.400 41.550 -0.070 SOLITARIO EXPL & RYLTY CORP. SLR 1 1.150 1.150 1.150 +0.130 SILVER WHEATON CORP. SLW 358 40.000 39.360 39.730 +0.230 SEMAFO J SMF 214 6.770 6.590 6.670 +0.090 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 2 6.370 6.250 6.370 -0.080 SNC-LAVALIN SV SNC 30 56.700 56.350 56.350 -0.050 SLATE OFFICE REIT SOT.UN 20 8.900 8.750 8.900 +0.180 SUNOPTA INC. SOY 2 8.410 8.410 8.410 -0.250 SUPERIOR PLUS CORP. SPB 44 11.470 11.380 11.420 +0.020 SPARTAN ENERGY CORP. SPE 23 3.460 3.440 3.450 +0.050 SLATE RETAIL REIT UNITS CAD SRT.UN 8 14.650 14.560 14.650 +0.190 SMART REIT SRU.UN 102 37.310 36.730 36.800 +0.050 SANDSTORM GOLD LTD. SSL 18 8.570 8.400 8.440 -0.020 SILVER STANDARD RES INC. SSO 394 19.990 19.340 19.500 -0.380 STUDENT TRANSPORTATION INC. COMMON STB 6 6.900 6.890 6.890 -0.020 STANTEC INC STN 10 30.310 30.070 30.150 -0.150 SUNCOR ENERGY INC. SU 901 36.830 36.510 36.630 +0.190 SANDVINE CORPORATION SVC 73 3.570 3.490 3.520 +0.030 STORAGEVAULT CDA INC SVI 40 0.900 0.900 0.900 0.000 SILVERCORP METALS INC. SVM 303 4.200 4.120 4.200 +0.010 SAVANNA ENERGY SERVICES CORP SVY 8 1.620 1.600 1.620 +0.030 SIERRA WIRELESS SW 3 18.760 18.520 18.760 +0.230 TELUS CORPORATION T 253 43.700 43.450 43.540 -0.120 TRANSALTA CORPORATION TA 90 5.840 5.760 5.770 -0.060 TWIN BUTTE ENERGY LTD. TBE 400 0.045 0.040 0.045 -0.005 TECK RESOURCES LTD. CL.B SV TCK.B 695 21.000 20.530 20.870 +0.440 TRANSCONTINENTAL INC. CL A SV TCL.A 53 18.380 18.060 18.180 +0.080 TRICON CAPITAL GROUP INC. TCN 50 10.260 10.090 10.200 -0.080 TRICAN WELL TCW 98 2.280 2.180 2.250 +0.120 TORONTO-DOMINION BANK TD 397 57.280 57.060 57.150 -0.030 TRINIDAD DRILLING LTD. TDG 131 2.550 2.460 2.510 +0.060 TRILOGY ENERGY CORP. TET 151 6.390 6.060 6.390 +0.430 TRANSFORCE INC. TFI 25 26.040 25.930 25.990 +0.070 TERANGA GOLD CORPORATION TGZ 181 1.330 1.290 1.320 +0.010 TAHOE RESOURCES INC. THO 85 21.500 21.070 21.200 -0.040 TOROMONT IND TIH 24 40.140 39.670 39.980 +0.460 TIMMINS GOLD CORP TMM 5 0.730 0.730 0.730 -0.050 TMAC RESOURCES INC. TMR 2 18.990 18.590 18.990 +0.890 TORC OIL & GAS LTD. TOG 133 8.020 7.910 7.960 +0.090 TSO3 INC TOS 20 3.500 3.440 3.440 -0.130 TOURMALINE OIL CORP. TOU 175 35.100 34.890 34.980 +0.530 THOMSON REUTERS CORP. TRI 81 54.410 54.170 54.210 -0.090 TRANSCANADA CORPORATION TRP 488 62.430 62.010 62.230 +0.250 TURQUOISE HILL RESOURCES LTD. TRQ 65 4.010 3.960 3.970 -0.070 TORSTAR CORP. CL. B NV TS.B 9 1.430 1.430 1.430 -0.020 TREVALI MINING CORPORATION TV 225 0.930 0.920 0.930 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 168 3.710 3.590 3.700 +0.130 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 455 1.430 1.390 1.400 +0.040 TOREX GOLD RESOURCES INC. TXG 246 32.290 31.720 31.940 -0.190 URANIUM PARTICIPATION CORP. U 8 4.010 4.000 4.010 -0.040 UEX CORP UEX 50 0.220 0.220 0.220 +0.005 DOMTAR CORPORATION UFS 13 49.240 48.840 48.840 -0.690 UNI SELECT INC UNS 26 30.880 30.520 30.800 -0.450 U3O8 CORP UWE 10 0.030 0.030 0.030 0.000 VERMILION ENERGY INC. VET 164 49.760 49.230 49.430 +1.100 VISTA GOLD CORP VGZ 3 1.400 1.370 1.400 -0.010 SEVEN GENERATIONS ENERGY LTD. VII 299 29.670 28.990 29.160 -0.090 VALEANT PHARMACEUTICALS INTL INC. VRX 27 34.740 33.040 34.330 +2.090 VERESEN INC. VSN 105 12.440 12.280 12.320 +0.020 WHISTLER BLACKCOMB HOLDINGS INC. WB 11 36.710 36.570 36.710 -0.010 WASTE CONNECTIONS INC. WCN 63 101.950 100.580 100.820 -0.820 WHITECAP RESOURCES INC. WCP 529 10.610 10.480 10.500 +0.110 WESDOME GOLD MINES LTD. WDO 18 1.670 1.650 1.650 +0.060 WESTERN FOREST PRODUCTS INC. WEF 41 2.100 2.080 2.090 +0.030 WEST FRASER TIMBER WFT 260 45.440 44.260 44.750 -0.450 WI-LAN INC WIN 27 2.350 2.260 2.330 +0.010 WESTJET AIRLINES LTD. WJA 347 24.890 24.230 24.800 +0.550 WAJAX CORP WJX 4 15.040 14.860 15.040 +0.630 GEORGE WESTON LIMITED WN 27 116.960 116.110 116.270 -0.580 WINPAK LTD WPK 4 43.410 42.890 43.410 +0.360 WESTERN ENERGY SVCS CORP WRG 1 3.200 3.200 3.200 -0.050 WSP GLOBAL INC. WSP 57 43.890 43.600 43.630 +0.140 WESTSHORE TERMINALS INVESTMENT CORP. WTE 29 20.480 19.990 20.090 +0.890 TMX GROUP LIMITED X 14 61.100 60.900 61.000 +0.260 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 9 32.500 32.490 32.490 -0.010 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 2 21.820 21.800 21.820 -0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 84 12.780 12.720 12.740 +0.150 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 159 17.300 17.030 17.030 -0.180 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 6 23.480 23.480 23.480 +0.090 iSHARES S&P/TSX 60 INDEX ETF XIU 321 21.710 21.640 21.650 +0.020 iShares Edge MSCI Min Vol Global Ind ETF XMW 4 36.160 36.160 36.160 -0.560 EXETER RESOURCES CORP XRC 6 1.830 1.820 1.820 +0.010 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 3 28.450 28.450 28.450 -0.020 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 10 25.120 25.120 25.120 +0.110 EXCO TECH XTC 4 12.390 12.230 12.230 +0.080 iSHARES CORE S&P 500 INDEX ETF XUS 3 35.350 35.330 35.350 +0.050 YAMANA GOLD INC YRI 899 7.430 7.220 7.260 -0.100 ZCL COMPOSITES ZCL 1 8.980 8.980 8.980 +0.030 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 1 14.320 14.320 14.320 +0.060 BMO JUNIOR GOLD INDEX ETF ZJG 11 11.630 11.600 11.600 -0.010 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 7 10.220 10.200 10.200 0.000 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 1 19.890 19.890 19.890 -0.670 BMO EQUAL WEIGHT UTILITIES INDEX ETF ZUT 5 16.940 16.940 16.940 +1.460 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 5 31.690 31.480 31.530 -0.210 Trades: 33,729 Total Volume: 6,964,709 Total Value: $130,216,526 Advanced: 272 Declined: 170 Unchanged: 3,566 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.