Pure Trading Daily Market Summary August 17 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 174 5.690 5.510 5.670 +0.180 ADVANTAGE OIL & GAS LTD. AAV 232 9.290 9.070 9.140 -0.150 BARRICK GOLD CORPORATION ABX 2005 27.150 26.290 26.820 -0.580 AIR CANADA AC 240 9.020 8.850 9.000 +0.060 ATCO LTD. CL.I NV ACO.X 82 48.140 47.910 48.090 -0.030 AUTOCANADA INC. ACQ 14 23.050 22.760 22.760 -0.300 AGELLAN COMMERCIAL REIT ACR.UN 5 10.070 10.000 10.000 -0.180 ALARIS ROYALTY CORP AD 30 23.870 23.600 23.690 -0.140 ANDREW PELLER LIMITED CL.A ADW.A 12 28.490 28.370 28.370 +0.060 AGNICO EAGLE MINES LIMITED AEM 298 73.940 72.080 73.630 -1.150 AG GROWTH INTERNATIONAL INC. AFN 39 41.800 41.380 41.600 -0.050 AGF MANAGEMENT LTD. CL.B NV AGF.B 249 5.040 5.000 5.010 +0.010 ALAMOS GOLD INC. A AGI 310 11.800 11.310 11.700 -0.020 AGT FOOD AND INGREDIENTS INC. AGT 5 36.690 36.390 36.650 +0.270 AGRIUM INC AGU 378 118.700 117.300 118.400 -0.050 ALTUS GROUP LIMITED AIF 6 25.710 25.610 25.610 -0.070 AIMIA INC. AIM 27 8.170 8.110 8.130 -0.120 ASANKO GOLD INC. AKG 451 5.940 5.630 5.890 0.000 ALTAGAS LTD. ALA 120 34.280 33.840 34.280 +0.010 AURICO METALS INC. AMI 1573 1.000 0.990 1.000 -0.020 AMERICAN CREEK RES LTD AMK 30 0.095 0.095 0.095 +0.010 AFRICA OIL CORP AOI 48 2.040 1.990 2.010 +0.060 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 56 38.170 37.750 38.150 -0.150 APHRIA INC. APH 18 2.360 2.360 2.360 -0.260 ALGONQUIN POWER & UTILITIES CORP. AQN 255 12.310 12.170 12.270 +0.090 ARGONAUT GOLD INC. AR 266 3.840 3.630 3.790 +0.070 AECON GROUP INC ARE 197 19.100 18.500 19.040 +0.190 ARC RESOURCES LTD. ARX 315 23.560 23.050 23.140 -0.610 AVINO SILVER&GOLD MINES LTD ASM 1 3.130 3.130 3.130 -0.440 ALACER GOLD CORP. ASR 99 3.320 3.220 3.300 +0.020 ATS AUTOMATION ATA 38 10.480 10.170 10.190 +0.350 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 197 62.480 61.300 62.290 +0.360 ATHABASCA OIL CORPORATION ATH 12 1.290 1.280 1.290 0.000 AURYN RESOURCES INC. AUG 9 3.590 3.500 3.500 +0.110 AVNEL GOLD MINING LTD. AVK 35 0.330 0.330 0.330 -0.020 AVIGILON CORPORATION AVO 9 10.180 9.900 9.900 -0.140 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 35.600 35.600 35.600 -0.400 ARTIS REIT AX.UN 102 12.910 12.750 12.840 -0.060 ALEXCO RESOURCE CORP. AXR 19 3.050 2.670 2.780 -0.200 AMAYA INC. AYA 14 20.000 19.600 19.710 -0.440 BADGER DAYLIGHTING LTD. BAD 11 26.480 26.020 26.480 +0.060 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 193 44.910 44.370 44.620 -0.190 BLACKBERRY LIMITED BB 421 10.670 10.560 10.600 +0.020 BOMBARDIER INC. CL. B SV BBD.B 3526 1.980 1.960 1.970 0.000 BROOKFIELD BUSINESS PARTNERS L.P. W.I. BBU.UN 4 27.440 27.390 27.390 -0.160 COTT CORP BCB 18 21.650 21.360 21.580 0.000 BCE INC. BCE 497 62.290 61.650 62.150 -0.120 BLACK DIAMOND GROUP LIMITED BDI 61 4.680 4.530 4.620 +0.040 BIRD CONSTRUCTION INC. BDT 18 11.100 10.830 11.020 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 45 50.090 49.670 49.950 -0.020 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 41 40.000 39.450 39.840 -0.060 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 112 64.550 63.920 64.310 +0.210 BIRCHCLIFF ENERGY LTD. BIR 330 8.920 8.680 8.770 -0.040 BALLARD POWER SYSTEMS INC BLD 29 2.560 2.500 2.520 -0.010 BORALEX INC. BLX 21 19.170 19.100 19.110 +0.110 BANK OF MONTREAL BMO 320 84.100 83.430 84.050 +0.420 BONTERRA ENERGY CORP. BNE 26 27.080 26.500 26.720 +0.260 BANKERS PETROLEUM LTD. BNK 7 1.920 1.910 1.910 -0.010 BONAVISTA ENERGY CORPORATION BNP 80 3.730 3.660 3.720 -0.030 BANK OF NOVA SCOTIA BNS 610 66.830 66.440 66.730 +0.230 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 2 21.530 21.520 21.530 -0.230 BROOKFIELD PPTY SPLIT CORP A SER 1 USD BPS.PR.U 1 25.350 25.350 25.350 +0.100 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 29 30.510 30.220 30.350 +0.110 BRAZIL RESOURCES INC. BRI 14 2.240 2.220 2.220 -0.180 BELO SUN MINING CORP. BSX 1 1.040 1.040 1.040 +0.040 BTB REIT BTB.UN 10 4.630 4.610 4.610 -0.020 BAYTEX ENERGY CORP. BTE 634 6.970 6.800 6.880 -0.070 B2GOLD CORP. BTO 1378 4.330 4.140 4.270 +0.020 BELLATRIX EXPLORATION LTD BXE 188 1.020 1.020 1.020 0.000 BELLATRIX EXPLORATION LTD 6.75%30SEP21 BXE.DB 190 94.000 93.500 93.500 +1.000 BOYD GROUP INCOME FUND BYD.UN 2 85.280 84.670 85.280 +0.610 CAE INC CAE 309 18.280 18.090 18.200 +0.120 CANAM GROUP INC. CAM 72 9.480 9.240 9.390 +0.130 CARA OPERATIONS LIMITED CAO 2 30.620 30.480 30.480 +0.180 CDN APARTMENT UN CAR.UN 123 30.760 30.280 30.670 +0.350 CASCADES INC CAS 3 8.970 8.940 8.970 +0.020 COGECO COMMUNICATIONS INC. CCA 12 62.950 62.510 62.640 +0.380 CCL INDUSTRIES INC. CL. B NV CCL.B 13 239.770 238.600 238.600 -0.320 CAMECO CORP CCO 190 12.430 12.270 12.360 -0.070 CENTAMIN PLC. CEE 11 3.020 2.940 3.000 +0.020 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 272 4.610 4.340 4.600 +0.100 CANACCORD GENUITY GROUP INC. CF 73 4.330 4.180 4.270 +0.070 CANFOR CORP CFP 68 15.430 14.860 15.200 -0.340 CALFRAC WELL SERVICES LTD. CFW 97 3.330 3.220 3.250 -0.100 CANFOR PULP PRODUCTS INC. CFX 1 10.470 10.470 10.470 +0.100 CENTERRA GOLD INC. CG 142 7.820 7.600 7.790 +0.110 CANOPY GROWTH CORPORATION CGC 26 3.970 3.950 3.960 +0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 24 2.500 2.440 2.470 0.000 CINEPLEX INC. CGX 25 51.140 50.970 51.060 +0.350 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 7 17.650 17.590 17.620 -0.020 CHOICE PROPERTIES REIT CHP.UN 10 14.380 14.270 14.380 +0.070 CHORUS AVIATION INC. CHR 66 5.910 5.890 5.900 +0.090 COLLIERS INTL GRP INC. EX DIST FSV CIG 1 56.510 56.510 56.510 -0.160 CI FINANCIAL CORP. CIX 201 25.270 24.980 24.990 -0.210 CARDINAL ENERGY LTD. CJ 71 9.630 9.500 9.580 -0.200 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 107 12.990 12.690 12.760 -0.190 CARGOJET INC. CJT 3 37.380 37.200 37.380 -0.120 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 2 18.910 18.910 18.910 -0.020 CLEARWATER SEAFOODS INCORPORATED CLR 25 13.780 13.590 13.680 +0.030 CELESTICA INC SV CLS 21 14.020 13.870 13.870 -0.150 CANADIAN IMPERIAL BANK OF COMMERCE CM 450 100.420 99.730 100.010 +0.040 COMPUTER MODELLING GROUP LTD CMG 24 9.730 9.610 9.650 -0.050 CANACOL ENERGY LTD CNE 109 4.120 4.040 4.090 -0.070 CONTINENTAL GOLD INC. CNL 41 3.760 3.610 3.710 +0.020 CDN NATURAL RES CNQ 415 41.730 41.310 41.650 +0.130 CANADIAN NATIONAL RAILWAY CO. CNR 457 82.750 81.410 82.590 +1.070 CANADIAN PACIFIC RAILWAY LIMITED CP 38 192.890 192.500 192.800 +0.840 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 35 13.020 13.000 13.020 -0.010 CRESCENT POINT ENERGY CORP. CPG 534 21.670 21.280 21.510 -0.200 CAPITAL POWER CORPORATION CPX 108 21.610 21.230 21.550 +0.420 CREW ENERGY INC CR 89 6.160 6.050 6.120 -0.030 CRH MEDICAL CORPORATION CRH 105 4.670 4.600 4.630 -0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 26 15.430 15.300 15.430 +0.080 CT REIT CRT.UN 15 15.620 15.610 15.610 +0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 153 15.600 15.380 15.590 +0.200 CONSTELLATION SOFTWARE INC. CSU 21 538.410 531.210 535.070 -5.420 CANADIAN TIRE CORPORATION CL. A NV CTC.A 41 139.970 138.210 138.700 -2.040 CANADIAN UTILITIES LTD. CL.A NV CU 81 38.970 38.450 38.910 +0.420 iSHARES S&P US DIV GROWERS IND ETF CAD H CUD 1 36.540 36.540 36.540 -0.410 COMINAR R E UN CUF.UN 225 16.880 16.670 16.810 +0.090 CANEXUS CORPORATION CUS 67 1.240 1.200 1.240 +0.020 CENOVUS ENERGY INC. CVE 497 19.890 19.460 19.570 -0.210 CDN WESTERN BANK CWB 65 25.970 25.570 25.660 +0.010 CANWEL BUILDING MATERIALS GROUP LTD. CWX 5 6.560 6.530 6.560 +0.080 CONCORDIA INTERNATIONAL CORP. CXR 13 12.000 11.480 11.750 -0.380 CDN ZINC CORP J CZN 55 0.345 0.330 0.340 +0.015 DREAM OFFICE REIT D.UN 114 16.760 16.600 16.750 +0.040 DOMINION DIAMOND CORPORATION DDC 44 12.010 11.790 11.930 -0.130 DETOUR GOLD CORP. DGC 326 33.610 32.260 33.230 -0.840 DH CORPORATION DH 85 29.240 28.850 29.100 -0.110 DHX MEDIA LTD. COMMON VOTING DHX.B 17 7.800 7.560 7.590 -0.250 DOREL INDUSTRIES INC. CL.B SV DII.B 11 37.190 36.950 37.090 0.000 DREAM INDUSTRIAL REIT DIR.UN 16 8.250 8.190 8.240 +0.070 DIVERSIFIED ROYALTY CORP. DIV 3 2.260 2.240 2.260 -0.010 DENISON MINES CORP DML 50 0.690 0.690 0.690 0.000 DALRADIAN RESOURCES INC. DNA 53 1.480 1.460 1.480 -0.030 DYNACOR GOLD MINES INC DNG 2 2.750 2.750 2.750 +0.700 DOLLARAMA INC. DOL 100 96.730 95.850 96.420 -0.370 BRP INC. DOO 10 22.550 22.410 22.410 -0.070 DUNDEE PRECIOUS METALS INC. DPM 114 3.750 3.590 3.710 +0.060 MEDICAL FACILITIES CORP. DR 25 20.410 20.270 20.310 +0.060 DREAM HARD ASSET ALT TRUST DRA.UN 7 6.040 6.040 6.040 +0.020 DREAM GLOBAL REIT DRG.UN 62 9.010 8.950 9.000 +0.050 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 12 5.600 5.440 5.550 +0.130 DESCARTES SYS DSG 11 26.380 26.140 26.240 -0.090 ENCANA CORP. ECA 1237 12.280 12.030 12.230 -0.050 ENERCARE INC. ECI 12 18.970 18.910 18.910 -0.020 ENDEAVOUR SILVER CORP. EDR 91 7.350 7.050 7.260 -0.100 ENDEAVOUR MINING CORPORATION EDV 60 22.850 22.020 22.750 -0.180 ELECTROVAYA INC. EFL 25 3.310 3.290 3.290 -0.040 ELEMENT FINANCIAL CORPORATION EFN 232 13.570 13.440 13.540 -0.060 ENERGY FUELS INC. EFR 9 3.140 3.140 3.140 +0.020 ENERFLEX LTD. EFX 135 12.990 12.830 12.910 -0.420 EXCHANGE INCOME CORPORATION EIF 37 34.490 33.160 34.150 +1.110 ELDORADO GOLD ELD 370 5.600 5.310 5.530 +0.080 EMERA INCORPORATED EMA 253 48.450 47.760 48.300 -0.130 EMPIRE COMPANY LTD. CL.A NV EMP.A 50 21.850 21.670 21.820 +0.070 ENBRIDGE INC ENB 526 53.640 53.290 53.430 -0.290 ENBRIDGE INC. PR SER L USD ENB.PF.U 120 17.750 17.750 17.750 +0.150 ENBRIDGE INC. PR SERIES B ENB.PR.B 20 14.560 14.560 14.560 +0.750 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 187 32.280 31.980 32.000 -0.230 ENERPLUS CORPORATION ERF 338 9.570 9.310 9.560 +0.070 ENSIGN ENERGY SERVICES INC. ESI 53 7.660 7.510 7.660 +0.040 ENGHOUSE SYSTEMS LTD. ESL 3 53.260 52.910 53.260 +0.280 ETRION CORPORATION ETX 10 0.370 0.370 0.370 +0.010 EXTENDICARE INC. EXE 51 8.910 8.740 8.900 +0.050 EXCELLON RESOURCES INC EXN 95 1.990 1.870 1.960 -0.120 FIRM CAPITAL MORTGAGE INV. CORP. FC 1 13.830 13.830 13.830 +0.060 FIRST CAPITAL REALTY INC. FCR 558 22.640 22.240 22.600 +0.150 FIRST MINING FINANCE CORP. FF 313 1.030 0.980 0.980 -0.100 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 31 731.950 727.650 731.950 +1.740 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 1180 11.250 11.250 11.250 +0.760 FIRST QUANTUM J FM 593 12.090 11.810 11.950 -0.160 FIRST NATIONAL FINANCIAL CORPORATION FN 1 29.920 29.920 29.920 -0.080 FRANCO-NEVADA CORPORATION FNV 174 101.180 98.590 101.180 +0.640 FIRST MAJESTIC SILVER CORP FR 767 21.530 20.600 21.140 -0.730 CANYON SERVICES GROUP INC. FRC 4 5.250 5.200 5.250 +0.030 FREEHOLD ROYALTIES LTD. FRU 67 11.840 11.560 11.640 -0.200 FIRSTSERVICE CORPORATION SV FSV 5 65.970 65.510 65.510 -0.710 FIERA CAPITAL CORPORATION FSZ 2 12.680 12.500 12.680 -0.270 FORTIS INC FTS 678 42.800 42.040 42.590 +0.140 FORTIS INC. FXD RATE PR SERIES M FTS.PR.M 20 20.390 20.390 20.390 -0.160 FINNING INTL FTT 158 23.990 23.490 23.810 +0.250 FORTUNA SILVER MINES INC FVI 51 11.880 11.620 11.830 -0.180 GOLDCORP INC G 815 24.060 23.300 23.740 -0.460 GREAT CANADIAN GAMING CORP GC 19 20.800 20.520 20.630 -0.060 GDI INTEGRATED FACILITY SERVICES INC. GDI 549 15.250 15.250 15.250 +0.250 GIBSON ENERGY INC. GEI 208 17.640 16.950 17.640 +0.560 CGI GROUP INC. CL.A SV GIB.A 140 62.910 62.520 62.630 -0.360 GILDAN ACTIVEWEAR INC. GIL 130 37.800 37.510 37.630 -0.090 GREAT PANTHER SILVER LIMITED GPR 93 1.880 1.790 1.830 -0.060 GRANITE REIT GRT.UN 18 41.720 41.330 41.410 +0.010 GOLD STANDARD VENTURES CORP. GSV 9 3.750 3.560 3.750 +0.240 GRAN TIERRA ENERGY INC GTE 97 3.890 3.780 3.800 -0.090 KNIGHT THERAPEUTICS INC. GUD 19 8.370 8.310 8.310 +0.100 GUYANA GOLDFIELDS INC GUY 138 9.430 9.040 9.420 +0.260 GREAT-WEST LIFECO INC GWO 236 31.280 31.030 31.130 -0.160 GEAR ENERGY LTD GXE 5 0.720 0.720 0.720 0.000 HYDRO ONE LIMITED H 175 25.610 25.380 25.570 +0.060 HUDSON S BAY COMPANY HBC 90 18.400 18.010 18.030 -0.180 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 1 13.730 13.730 13.730 0.000 HUDBAY MINERALS INC. HBM 337 6.110 5.920 5.940 -0.230 HOME CAPITAL GROUP INC. HCG 43 29.290 28.960 29.170 +0.170 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 9 11.060 10.920 11.020 -0.130 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 307 7.430 7.180 7.240 +0.240 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 151 30.200 28.950 30.120 -0.770 HIGH LINER HLF 3 23.920 22.230 23.920 +0.850 MAINSTREET HEALTH INVEST INC. USD HLP.U 8 10.880 10.800 10.880 +0.090 HORIZON NORTH LOGISTICS HNL 47 1.810 1.780 1.800 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 1 10.180 10.180 10.180 +0.110 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 7 8.400 8.160 8.400 +0.150 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 53 8.480 8.470 8.480 +0.020 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 2 32.370 32.260 32.370 -0.100 H & R REAL EST UN HR.UN 324 23.640 23.400 23.470 -0.180 HEROUX-DEVTEK HRX 1 14.200 14.200 14.200 -0.010 HUSKY ENERGY INC. HSE 119 16.800 16.540 16.680 -0.200 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 21 34.420 34.130 34.410 0.000 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 12 8.160 8.130 8.160 +0.110 HORIZONS S&P/TSX 60 INDEX ETF HXT 10 28.610 28.500 28.610 -0.040 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 11 28.320 28.150 28.270 -0.100 ITHACA ENERGY INC IAE 49 1.120 1.090 1.100 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 163 44.640 44.250 44.530 -0.070 INTEGRA GOLD CORP. ICG 100 0.900 0.870 0.900 -0.010 INTACT FINANCIAL CORPORATION IFC 56 92.330 91.860 91.860 -0.400 INTERFOR CORPORATION IFP 53 15.080 14.640 14.800 -0.530 IGM FINANCIAL INC. IGM 9 36.830 36.750 36.800 +0.040 IMPERIAL METALS CORP. III 1 6.570 6.570 6.570 -0.030 IAMGOLD CORP IMG 1026 6.290 6.030 6.180 -0.100 IMPERIAL OIL IMO 179 40.640 40.170 40.340 -0.300 INNERGEX RENEWABLE ENERGY INC. INE 19 14.620 14.370 14.590 +0.130 INNVEST REIT TRUST UNIT INN.UN 80 7.230 7.210 7.230 +0.010 INPUT CAPITAL CORP. INP 121 1.990 1.980 1.990 +0.010 INTER PIPELINE LTD. IPL 3222 27.300 27.130 27.250 -0.060 INTER PIPELINE LTD. SUBS RCPTS IPL.R 1520 27.140 27.080 27.080 0.000 IMVESCOR RESTAURANT GROUP INC. IRG 3 3.000 3.000 3.000 -0.040 THE INTERTAIN GROUP LIMITED IT 119 11.350 10.960 11.140 +0.010 INTERTAPE POLYMER ITP 19 21.540 20.820 21.540 +0.650 IVANHOE MINES LTD. IVN 273 1.710 1.660 1.700 -0.030 JUST ENERGY GROUP INC. JE 17 7.360 7.170 7.360 +0.270 KINROSS GOLD CORP K 1602 6.560 6.310 6.470 -0.110 KLONDEX MINES LTD. KDX 88 6.610 6.380 6.560 -0.130 KELT EXPLORATION LTD. KEL 102 5.060 4.920 4.920 -0.110 KEYERA CORP. KEY 333 40.970 39.870 40.840 +0.740 KIRKLAND LAKE GOLD INC. KGI 213 12.210 11.830 12.130 +0.020 KILLAM APARTMENT REIT UNITS KMP.UN 13 12.830 12.750 12.760 -0.040 KP TISSUE INC. KPT 1 14.000 14.000 14.000 +2.200 CRIUS ENERGY TRUST KWH.UN 2 8.600 8.600 8.600 -0.090 KINAXIS INC. KXS 8 58.890 57.850 57.850 -1.080 LOBLAW COMPANIES LIMITED L 176 73.440 72.880 73.290 +0.130 LAURENTIAN BANK LB 18 48.700 48.430 48.530 -0.280 LAURENTIAN BANK OF CDA A PR SERIES 15 LB.PR.J 10 26.510 26.510 26.510 +0.180 LABRADOR IRON ORE ROYALTY CORPORATION LIF 47 13.200 13.030 13.070 -0.160 LIQUOR STORES N.A. LTD. LIQ 6 9.590 9.560 9.590 +0.050 LINAMAR CORP LNR 21 54.800 54.450 54.450 -0.510 LUCARA DIAMOND CORP LUC 185 4.390 4.270 4.380 +0.020 LUNDIN GOLD INC. LUG 53 6.320 6.100 6.230 -0.010 LUNDIN MINING CORP. LUN 505 5.590 5.460 5.490 -0.130 MAG SILVER CORP. MAG 31 21.960 21.040 21.550 -0.670 MAGELLAN AEROSPACE CORP. MAL 1 16.380 16.380 16.380 -0.390 MANITOBA TELECOM MBT 37 38.530 38.260 38.400 -0.080 MICROBIX J MBX 5 0.265 0.265 0.265 +0.005 MACDONALD DETTWILER MDA 14 86.570 85.940 86.570 -0.030 MAJOR DRILLING GRP MDI 1 7.520 7.520 7.520 -0.270 MEG ENERGY CORP. MEG 176 6.050 5.910 6.010 -0.020 MANULIFE FIN MFC 1894 17.190 17.030 17.110 +0.020 MANULIFE FINANCIAL CORP. CL 1 SER 7 MFC.PR.H 16 22.340 22.340 22.340 +3.360 MAPLE LEAF FOODS MFI 38 29.040 28.420 28.950 +0.310 MAGNA INTERNATIONAL INC. COMMON MG 53 52.400 51.960 52.310 +0.040 GENWORTH MI CANADA INC. MIC 4 34.790 34.780 34.780 +0.080 MINT INCOME FUND MID.UN 2 7.000 6.970 7.000 +0.040 MANDALAY RESOURCES CORP MND 163 1.170 1.150 1.160 0.000 MITEL NETWORKS CORPORATION MNW 6412 10.120 9.870 9.890 -0.320 MOUNTAIN PROV J MPV 6 6.300 6.260 6.260 -0.130 MARTINREA INTERNATIONAL INC. MRE 29 8.740 8.620 8.690 -0.080 METRO INC. MRU 208 45.790 45.190 45.640 +0.200 MIRASOL RESOURCES LTD MRZ 26 3.470 3.460 3.460 +0.470 MORNEAU SHEPELL INC. MSI 2 18.310 18.310 18.310 -0.070 MERUS LABS INTERNATIONAL INC. MSL 53 1.290 1.270 1.290 +0.030 MILESTONE APARTMENTS REIT MST.UN 26 20.860 20.780 20.840 -0.030 MINCO SILVER CORP. MSV 12 1.750 1.710 1.710 -0.090 MULLEN GROUP LTD. MTL 20 16.210 16.030 16.210 -0.150 MCEWEN MINING INC. MUX 24 5.800 5.660 5.790 0.000 METHANEX CORP MX 19 36.880 36.650 36.690 -0.360 MAYA GOLD & SILVER INC MYA 150 0.225 0.215 0.220 +0.005 NATIONAL BANK OF CANADA NA 231 46.100 45.730 45.900 +0.050 NATIONAL BANK OF CDA PR SERIES 30 NA.PR.S 20 19.380 19.380 19.380 +1.470 NEWALTA CORPORATION NAL 76 2.680 2.590 2.670 -0.030 NORTHERN BLIZZARD RES. INC. NBZ 7 4.610 4.570 4.570 -0.040 NORTHERN DYNASTY MINERALS LTD. NDM 4 1.330 1.130 1.200 -0.130 NEW FLYER INDUSTIRES INC. NFI 103 44.120 43.350 43.920 +0.780 NOVAGOLD RES INC. NG 50 8.200 8.060 8.180 -0.180 NEW GOLD INC. NGD 344 7.330 7.060 7.270 -0.130 NOBILIS HEALTH CORP. NHC 76 4.000 3.920 3.930 -0.080 NEWMARKET GOLD INC. NMI 169 4.200 4.000 4.060 -0.120 NEMASKA LITHIUM INC. NMX 42 1.170 1.150 1.170 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 3.280 3.280 3.280 +0.070 NORTHLAND POWER INC. NPI 134 24.750 24.350 24.680 +0.090 NEVSUN RES J NSU 67 4.150 4.070 4.090 -0.090 NUVISTA ENERGY LTD. NVA 171 6.970 6.820 6.910 -0.090 NORTHVIEW APARTMENT REIT UNIT NVU.UN 20 20.260 19.900 20.030 -0.320 THE NORTH WEST COMPANY INC. NWC 28 30.450 30.130 30.290 -0.200 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 29 10.710 10.600 10.690 +0.020 NEXGEN ENERGY LTD. NXE 13 2.480 2.430 2.460 -0.010 NYX GAMING GROUP LIMITED NYX 120 1.750 1.670 1.750 +0.110 ONEX CORPORATION SV OCX 11 79.740 79.520 79.560 -0.110 OCEANAGOLD CORP. OGC 946 5.010 4.770 5.000 -0.050 ONEREIT TRUST UNITS ONR.UN 17 3.760 3.690 3.690 -0.050 OSISKO GOLD ROYALTIES LTD. OR 33 16.450 16.190 16.300 -0.100 ORBITE TECHNOLOGIES INC. ORT 5 0.410 0.410 0.410 0.000 NORBORD INC. OSB 38 31.000 30.600 30.800 -0.630 OSISKO MINING INC. OSK 4 2.210 2.180 2.180 -0.050 OPEN TEXT CORP OTC 29 80.840 80.030 80.090 -0.500 OVIVO INC. A SV OVI.A 14 3.980 3.980 3.980 0.000 PRIMERO MINING CORP. P 98 2.340 2.280 2.300 -0.040 PAN AMERICAN J PAA 40 26.890 26.140 26.620 -0.360 PREMIUM BRANDS HOLDINGS CORP PBH 77 61.530 60.160 61.480 +0.990 PRECISION DRILLING CORPORATION PD 281 5.830 5.710 5.740 -0.150 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 322 38.140 37.360 37.650 -0.700 PREMIER GOLD MINES LTD. PG 34 4.890 4.750 4.850 -0.020 PENGROWTH ENERGY CORPORATION PGF 131 2.100 2.050 2.050 -0.050 PHX ENERGY SERVICES CORP. PHX 6 2.750 2.750 2.750 +0.160 POLARIS INFRASTRUCTURE INC. PIF 1 10.350 10.350 10.350 +0.920 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 33 19.260 19.090 19.110 +0.020 PARKLAND FUEL CORPORATION PKI 21 25.100 24.880 25.100 -0.040 PROMETIC LIFE SCIENCES INC. PLI 126 2.780 2.740 2.760 -0.010 PERPETUAL ENERGY INC. PMT 2 2.000 2.000 2.000 +0.010 PINECLIFF ENERGY INC. PNE 13 1.020 1.020 1.020 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 1052 21.110 20.630 20.850 -0.310 PARAMOUNT RESOURCES LTD. POU 190 13.390 12.960 13.290 0.000 POWER CORPORATION OF CANADA SV POW 45 27.330 27.200 27.270 0.000 PEMBINA PIPELINE CORPORATION PPL 194 39.670 39.250 39.590 +0.010 PAINTED PONY PETROLEUM LTD. PPY 145 8.190 8.020 8.150 -0.100 PERFORMANCE SPORTS GROUP LTD PSG 113 2.450 2.190 2.330 -0.350 PASON SYSTEMS INC. PSI 12 18.700 18.380 18.590 -0.110 PRAIRIESKY ROYALTY LTD. PSK 196 27.320 26.880 26.880 -0.480 PLATINUM GROUP METALS LTD. PTM 3 4.220 4.180 4.180 -0.050 PRETIUM RESOURCES INC. PVG 243 15.150 14.520 15.000 -0.170 POWER FINANCIAL CORP. PWF 273 29.630 29.490 29.610 +0.040 PENN WEST PETROLEUM LTD. PWT 598 2.170 2.130 2.170 -0.030 PAREX RESOURCES INC. PXT 143 15.040 14.790 14.940 +0.010 BLACKPEARL RESOURCES INC. PXX 32 1.200 1.160 1.160 -0.030 PIZZA PIZZA ROYALTY CORP. PZA 3 14.870 14.870 14.870 -0.140 QUEBECOR INC. CL.B SV QBR.B 76 40.850 40.200 40.230 -0.150 RESTAURANT BRANDS INTL INC. QSR 38 61.900 60.910 61.660 +0.610 RITCHIE BROS AUCTIONEERS INC. RBA 77 36.120 35.190 35.550 -0.610 RICHELIEU HARDWARE RCH 3 26.190 25.900 25.910 -0.510 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 175 57.470 57.020 57.150 -0.260 RED EAGLE MINING CORP. RD 174 0.860 0.860 0.860 -0.020 CDN REAL ESTATE UN REF.UN 52 49.970 49.690 49.860 -0.060 RIOCAN REAL EST UN REI.UN 96 28.240 28.010 28.160 -0.050 RBC QUANT U.S. DIV LEADERS CAD ETF RHU 1 22.300 22.300 22.300 +1.280 RICHMONT MINES RIC 117 12.920 12.180 12.800 -0.310 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 8.510 8.450 8.510 +0.080 RUSORO MINING LTD RML 50 0.150 0.150 0.150 +0.030 RMP ENERGY INC. RMP 17 1.000 0.980 0.990 -0.020 TRANSALTA RENEWABLES INC. RNW 30 14.420 14.270 14.390 +0.090 ROXGOLD INC. ROG 7 1.610 1.580 1.600 -0.010 REPLICEL LIFE SCIENCES INC. RP 15 0.600 0.600 0.600 +0.500 RAGING RIVER EXPLORATION INC. RRX 69 11.070 10.960 10.980 -0.070 ROGERS SUGAR INC. RSI 24 6.400 6.290 6.400 +0.090 RUSSEL METALS RUS 38 22.190 21.920 22.170 -0.110 ROYAL BANK OF CANADA RY 672 80.370 79.820 80.340 +0.370 SHERRITT INTL RV S 120 0.840 0.820 0.840 0.000 SAPUTO INC. SAP 205 43.200 42.610 43.120 -0.070 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 50 0.100 0.100 0.100 +0.010 SABINA GOLD & SILVER CORP. SBB 4 1.260 1.240 1.240 -0.020 SHAWCOR LTD SCL 19 32.060 31.790 32.040 -0.100 SEABRIDGE GOLD INC. SEA 22 16.950 16.500 16.920 -0.030 SECURE ENERGY SERVICES INC. SES 208 9.550 9.190 9.520 +0.040 SURGE ENERGY INC. SGY 61 2.490 2.460 2.480 -0.010 SHOPIFY INC. SH 30 50.800 49.680 49.680 +0.330 SIENNA SENIOR LIVING INC. SIA 7 17.710 17.490 17.700 +0.060 SPROTT INC SII 51 2.530 2.450 2.460 -0.010 STELLA JONES INC SJ 52 44.240 44.000 44.070 +0.230 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 126 26.220 25.990 26.160 +0.110 SLYCE INC. SLC 10 0.040 0.040 0.040 -0.060 SUN LIFE FINANCIAL INC. SLF 125 41.350 40.900 41.200 +0.220 SILVER WHEATON CORP. SLW 1121 39.330 38.050 38.960 -0.730 SEMAFO J SMF 266 6.730 6.500 6.670 -0.040 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 1 6.420 6.420 6.420 +0.050 SNC-LAVALIN SV SNC 134 56.380 55.540 56.260 +0.360 SLATE OFFICE REIT SOT.UN 5 8.810 8.710 8.710 -0.050 SUNOPTA INC. SOY 5 8.170 8.110 8.110 -0.160 SUPERIOR PLUS CORP. SPB 34 11.340 11.270 11.310 -0.100 SPARTAN ENERGY CORP. SPE 5265 3.490 3.440 3.490 +0.030 SLATE RETAIL REIT UNITS CAD SRT.UN 1 14.460 14.460 14.460 -0.180 SMART REIT SRU.UN 141 36.460 36.220 36.360 +0.060 SIR ROYALTY INCOME FUND SRV.UN 2 14.150 14.150 14.150 -0.640 SANDSTORM GOLD LTD. SSL 66 8.240 7.900 8.210 -0.180 SILVER STANDARD RES INC. SSO 661 19.160 18.360 18.940 -0.510 STUDENT TRANSPORTATION INC. COMMON STB 28 6.980 6.900 6.950 +0.070 STANTEC INC STN 74 31.100 30.320 30.990 +0.930 SUNCOR ENERGY INC. SU 906 36.500 35.810 36.330 -0.260 SANDVINE CORPORATION SVC 48 3.550 3.490 3.500 -0.020 STORAGEVAULT CDA INC SVI 35 0.890 0.870 0.890 +0.010 SILVERCORP METALS INC. SVM 216 4.250 4.120 4.190 -0.010 SIERRA WIRELESS SW 5 18.690 18.590 18.590 -0.050 STORNOWAY DIAMOND CORP. SWY 2 1.100 1.100 1.100 +0.010 TELUS CORPORATION T 206 43.140 42.780 43.090 -0.070 TRANSALTA CORPORATION TA 116 5.690 5.610 5.690 -0.040 TWIN BUTTE ENERGY LTD. TBE 40 0.045 0.045 0.045 +0.005 TECK RESOURCES LTD. CL.B SV TCK.B 1195 20.780 20.330 20.660 -0.260 TRANSCONTINENTAL INC. CL A SV TCL.A 264 18.900 17.900 18.790 +0.690 TRICON CAPITAL GROUP INC. TCN 78 10.120 10.010 10.040 -0.190 TRICAN WELL TCW 80 2.280 2.230 2.260 0.000 TORONTO-DOMINION BANK TD 602 57.030 56.830 57.000 +0.090 TRINIDAD DRILLING LTD. TDG 98 2.590 2.510 2.560 -0.020 TRILOGY ENERGY CORP. TET 51 6.590 6.410 6.440 -0.100 TRANSFORCE INC. TFI 57 26.120 25.800 26.070 +0.190 TRANSGLOBE J TGL 3 2.570 2.450 2.570 +0.090 TERANGA GOLD CORPORATION TGZ 34 1.340 1.300 1.330 -0.030 TAHOE RESOURCES INC. THO 182 20.570 19.670 20.080 -0.680 TOROMONT IND TIH 19 39.640 39.230 39.330 -0.470 TINKA RESOURCES LIMITED TK 10 0.200 0.200 0.200 +0.095 TMAC RESOURCES INC. TMR 10 18.960 18.780 18.780 -0.230 TORC OIL & GAS LTD. TOG 306 8.550 8.270 8.360 -0.030 TSO3 INC TOS 105 3.410 3.280 3.360 +0.020 TOURMALINE OIL CORP. TOU 125 35.320 34.800 35.020 -0.310 TRILLIUM THERAPEUTICS INC. TR 3 16.560 15.470 16.560 +4.990 THOMSON REUTERS CORP. TRI 99 53.570 52.850 53.460 +0.410 TRANSCANADA CORPORATION TRP 684 61.460 60.760 61.100 -0.290 TURQUOISE HILL RESOURCES LTD. TRQ 239 3.950 3.890 3.950 +0.010 TORSTAR CORP. CL. B NV TS.B 9 1.440 1.440 1.440 +0.010 TELESTA THERAPEUTICS INC. TST 70 0.060 0.060 0.060 0.000 TREVALI MINING CORPORATION TV 5 0.920 0.920 0.920 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 197 3.740 3.670 3.680 -0.020 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 950 1.500 1.450 1.450 +0.040 TOREX GOLD RESOURCES INC. TXG 540 33.360 31.600 32.840 +0.110 URANIUM PARTICIPATION CORP. U 22 4.020 4.000 4.010 0.000 UCORE RARE METALS INC. UCU 30 0.380 0.380 0.380 -0.020 DOMTAR CORPORATION UFS 8 49.410 49.220 49.230 +0.230 UNI SELECT INC UNS 17 30.600 30.360 30.570 0.000 AMERICAS SILVER CORPORATION USA 30 0.410 0.405 0.405 -0.050 VERMILION ENERGY INC. VET 110 49.900 49.420 49.510 -0.140 VISTA GOLD CORP VGZ 2 1.440 1.410 1.410 +0.010 SEVEN GENERATIONS ENERGY LTD. VII 270 29.200 28.930 28.980 -0.020 5N PLUS INC. VNP 7 1.950 1.940 1.950 0.000 VALENER INC. VNR 2 21.850 21.740 21.740 -0.130 VALEANT PHARMACEUTICALS INTL INC. VRX 143 39.240 37.350 38.550 +4.350 VERESEN INC. VSN 221 12.360 12.080 12.340 +0.080 WHISTLER BLACKCOMB HOLDINGS INC. WB 4 36.340 36.310 36.310 -0.220 WASTE CONNECTIONS INC. WCN 35 100.360 99.410 100.360 +0.950 WHITECAP RESOURCES INC. WCP 357 10.480 10.370 10.430 -0.080 WESDOME GOLD MINES LTD. WDO 18 1.660 1.630 1.650 -0.010 WESTERN FOREST PRODUCTS INC. WEF 149 2.100 2.090 2.100 +0.010 WEST FRASER TIMBER WFT 454 44.010 42.800 43.250 -0.730 WI-LAN INC WIN 38 2.340 2.310 2.320 -0.040 WPT INDUSTRIAL REIT USD WIR.U 2 11.260 11.260 11.260 -0.010 WESTJET AIRLINES LTD. WJA 359 24.870 24.370 24.780 -0.060 WAJAX CORP WJX 2 15.130 15.100 15.130 +0.090 GEORGE WESTON LIMITED WN 40 117.090 116.440 116.950 +0.350 WINPAK LTD WPK 12 43.190 42.870 43.070 -0.130 WSP GLOBAL INC. WSP 83 44.040 43.100 43.900 +0.680 WESTSHORE TERMINALS INVESTMENT CORP. WTE 24 20.410 19.870 20.130 -0.150 TMX GROUP LIMITED X 8 60.810 60.540 60.550 -0.320 GOLDMONEY INC. XAU 3 4.490 4.390 4.390 -0.170 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 1 32.420 32.420 32.420 -0.070 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 3 21.780 21.780 21.780 -0.030 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 2 16.790 16.790 16.790 -0.110 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 565 12.680 12.590 12.660 -0.070 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 5 31.170 31.070 31.170 +0.010 iSHARES FLOATING RATE INDEX ETF XFR 2 20.070 20.070 20.070 -0.020 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 1 22.720 22.720 22.720 -0.120 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 455 16.780 16.360 16.600 -0.310 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 21 23.340 23.240 23.340 -0.040 iSHARES S&P/TSX 60 INDEX ETF XIU 242 21.560 21.430 21.540 -0.020 EXCO TECH XTC 5 12.390 12.220 12.220 -0.070 iSHARES CORE S&P 500 INDEX ETF XUS 1 34.940 34.940 34.940 -0.040 iSHARES MSCI WORLD INDEX ETF XWD 2 40.670 40.670 40.670 -0.370 MONGOLIA GROWTH GROUP LTD. YAK 10 0.380 0.380 0.380 0.000 YORBEAU RES A J YRB.A 10 0.110 0.110 0.110 +0.030 YAMANA GOLD INC YRI 1880 7.030 6.660 6.930 -0.140 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 341 11.990 11.960 11.990 +0.090 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 19 14.040 13.960 13.960 -0.360 BMO JUNIOR GOLD INDEX ETF ZJG 4 11.520 11.390 11.400 -0.290 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 1 30.070 30.070 30.070 -0.860 BMO MID-TERM US IG CORBOND HEDG CAD IND ZMU 2 15.580 15.580 15.580 +0.020 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 333 10.230 10.200 10.200 0.000 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 5 19.890 19.830 19.890 0.000 FIRST ASSET MORNINGSTAR INTER MOMEM IND ZXM.B 1 25.410 25.410 25.410 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 3 31.430 31.170 31.270 -0.160 Trades: 39,160 Total Volume: 8,793,519 Total Value: $177,474,679 Advanced: 191 Declined: 260 Unchanged: 3,557 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.