Pure Trading Daily Market Summary August 30 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 63 5.610 5.530 5.540 -0.050 ADVANTAGE OIL & GAS LTD. AAV 102 9.250 8.970 9.010 -0.150 ABSOLUTE SOFTWARE CORP. ABT 2 7.110 7.110 7.110 0.000 BARRICK GOLD CORPORATION ABX 1966 23.930 22.630 22.800 -1.150 AIR CANADA AC 183 8.990 8.850 8.920 +0.080 ATCO LTD. CL.I NV ACO.X 50 48.950 48.160 48.160 -0.600 AUTOCANADA INC. ACQ 15 23.200 22.730 22.820 -0.240 AGELLAN COMMERCIAL REIT ACR.UN 2 10.240 10.200 10.200 +0.020 ALARIS ROYALTY CORP AD 42 23.180 22.860 23.160 +0.290 AGNICO EAGLE MINES LIMITED AEM 589 69.300 65.990 66.560 -2.810 AETERNA ZENTARIS INC. AEZ 4 4.840 4.750 4.750 +0.330 AG GROWTH INTERNATIONAL INC. AFN 11 43.990 43.590 43.850 +0.010 ATLANTIC GOLD CORPORATION AGB 125 0.900 0.900 0.900 +0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 32 4.960 4.930 4.950 0.000 ALAMOS GOLD INC. A AGI 146 9.980 9.380 9.500 -0.530 AGT FOOD AND INGREDIENTS INC. AGT 126 36.020 35.860 36.020 +0.100 AGRIUM INC AGU 92 125.660 116.720 125.660 +9.160 ALTUS GROUP LIMITED AIF 20 28.080 27.820 28.080 +0.760 AIMIA INC. AIM 14 8.220 8.180 8.220 +0.060 AIMIA INC. PR SERIES 2 AIM.PR.B 3 11.280 11.280 11.280 +0.970 ASANKO GOLD INC. AKG 376 5.290 4.900 4.950 -0.350 ALTAGAS LTD. ALA 170 33.750 33.390 33.580 -0.120 AFRICA OIL CORP AOI 44 2.030 2.020 2.030 -0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 96 37.540 36.840 36.840 -0.820 APHRIA INC. APH 6 2.550 2.530 2.550 +0.060 ALGONQUIN POWER & UTILITIES CORP. AQN 167 11.990 11.820 11.840 -0.090 ARGONAUT GOLD INC. AR 287 3.520 3.130 3.170 -0.370 AECON GROUP INC ARE 16 18.610 18.190 18.400 -0.290 ARC RESOURCES LTD. ARX 253 23.330 23.100 23.180 +0.200 ALACER GOLD CORP. ASR 116 3.130 2.920 2.970 -0.180 ATS AUTOMATION ATA 9 10.730 10.600 10.710 +0.130 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 74 67.890 67.250 67.880 +0.120 ATHABASCA OIL CORPORATION ATH 353 1.280 1.250 1.260 +0.030 ATLANTIC POWER CORP. ATP 1 3.360 3.360 3.360 0.000 AURYN RESOURCES INC. AUG 1 3.100 3.100 3.100 -0.230 AVIGILON CORPORATION AVO 1 9.130 9.130 9.130 -0.020 ARTIS REIT AX.UN 75 12.750 12.640 12.660 -0.140 AMAYA INC. AYA 1 19.520 19.520 19.520 -0.650 ARIZONA MINING INC. AZ 7 2.220 2.220 2.220 +0.060 BADGER DAYLIGHTING LTD. BAD 6 26.100 26.020 26.020 +0.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 397 44.850 44.220 44.370 -0.010 BLACKBERRY LIMITED BB 407 10.430 10.260 10.290 -0.020 BOMBARDIER INC. CL. B SV BBD.B 6444 2.090 2.060 2.090 +0.030 BROOKFIELD BUSINESS PARTNERS L.P. W.I. BBU.UN 135 30.150 30.010 30.150 +0.870 COTT CORP BCB 12 21.070 20.920 21.060 +0.200 BCE INC. BCE 357 62.430 61.920 62.030 -0.220 BEAR CREEK MINING CORP BCM 35 3.310 3.250 3.310 -0.190 BLACK DIAMOND GROUP LIMITED BDI 8 4.570 4.500 4.500 -0.110 BIRD CONSTRUCTION INC. BDT 6 11.220 11.190 11.190 -0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 72 51.000 50.190 50.690 +0.220 BROOKFIELD RENEWABLE PARTNERS PR SER 7 BEP.PR.G 2 25.130 25.130 25.130 +0.120 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 89 39.830 39.270 39.550 -0.180 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 166 63.270 62.960 63.180 +0.180 BIRCHCLIFF ENERGY LTD. BIR 365 9.300 8.970 9.080 -0.120 BALLARD POWER SYSTEMS INC BLD 25 2.760 2.700 2.700 -0.080 BORALEX INC. BLX 15 18.400 17.980 17.990 -0.540 BANK OF MONTREAL BMO 504 87.450 87.040 87.260 +0.250 BONTERRA ENERGY CORP. BNE 8 25.760 25.240 25.390 -0.750 BANKERS PETROLEUM LTD. BNK 5 1.940 1.940 1.940 +0.020 BONAVISTA ENERGY CORPORATION BNP 155 3.650 3.550 3.550 -0.090 BANK OF NOVA SCOTIA BNS 1354 70.250 69.420 69.950 +1.100 BANK OF NOVA SCOTIA PR SERIES 34 BNS.PR.E 4 26.710 26.710 26.710 -0.090 BANK OF NOVA SCOTIA PR SER 36 BNS.PR.G 4 26.800 26.800 26.800 +0.010 AIRBOSS AMERICA J BOS 8 13.400 13.350 13.370 -0.040 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 6 21.810 21.670 21.720 -0.080 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 15 30.260 30.030 30.210 -0.010 BRAZIL RESOURCES INC. BRI 1 2.170 2.170 2.170 -0.120 BELO SUN MINING CORP. BSX 250 0.930 0.930 0.930 -0.010 BTB REIT BTB.UN 2 4.660 4.660 4.660 -0.040 BAYTEX ENERGY CORP. BTE 684 6.380 6.010 6.020 -0.210 B2GOLD CORP. BTO 2378 3.730 3.420 3.460 -0.280 BELLATRIX EXPLORATION LTD BXE 189 1.080 1.040 1.050 -0.020 BOYD GROUP INCOME FUND BYD.UN 2 85.770 85.700 85.700 +0.160 CAE INC CAE 169 18.430 18.320 18.340 -0.080 CANAM GROUP INC. CAM 1075 10.680 10.310 10.370 +0.080 CDN APARTMENT UN CAR.UN 137 30.780 30.340 30.380 -0.360 CASCADES INC CAS 12 10.640 10.330 10.590 -0.090 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 2 19.100 19.100 19.100 -0.030 COGECO COMMUNICATIONS INC. CCA 7 63.060 62.620 62.990 +0.480 CCL INDUSTRIES INC. CL. B NV CCL.B 13 239.990 239.800 239.800 -0.310 CAMECO CORP CCO 267 12.400 12.160 12.220 +0.050 CENTAMIN PLC. CEE 5 2.670 2.630 2.630 -0.230 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 63 4.630 4.550 4.610 +0.030 CANACCORD GENUITY GROUP INC. CF 6 4.510 4.460 4.510 +0.070 CANFOR CORP CFP 147 15.210 14.890 14.920 -0.010 CALFRAC WELL SERVICES LTD. CFW 116 3.030 2.870 2.890 -0.080 CENTERRA GOLD INC. CG 265 6.700 6.500 6.600 -0.080 CANOPY GROWTH CORPORATION CGC 7 3.790 3.750 3.770 -0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 28 2.530 2.480 2.510 -0.020 CINEPLEX INC. CGX 32 50.580 50.040 50.160 -0.310 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 15 17.570 17.450 17.490 -0.120 CHOICE PROPERTIES REIT CHP.UN 12 14.170 14.070 14.070 -0.170 CHORUS AVIATION INC. CHR 28 6.000 5.980 6.000 +0.030 COLLIERS INTL GRP INC. EX DIST FSV CIG 3 55.530 55.500 55.530 +0.260 CI FINANCIAL CORP. CIX 138 25.360 25.110 25.330 +0.230 CARDINAL ENERGY LTD. CJ 73 9.100 8.760 8.760 -0.120 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 24 12.480 12.260 12.260 -0.220 CHESAPEAKE GOLD CORP CKG 13 5.800 5.660 5.660 -0.140 CLEARWATER SEAFOODS INCORPORATED CLR 4 14.350 14.290 14.290 -0.260 CELESTICA INC SV CLS 13 14.110 13.990 14.080 +0.070 CANADIAN IMPERIAL BANK OF COMMERCE CM 741 104.970 103.930 104.460 +0.240 COMPUTER MODELLING GROUP LTD CMG 8 9.510 9.450 9.490 +0.190 CANACOL ENERGY LTD CNE 32 4.430 4.350 4.350 -0.060 CONTINENTAL GOLD INC. CNL 57 3.800 3.450 3.520 -0.270 CDN NATURAL RES CNQ 596 42.320 41.520 41.520 -0.090 CANADIAN NATIONAL RAILWAY CO. CNR 530 85.570 84.830 85.010 -0.120 CANADIAN PACIFIC RAILWAY LIMITED CP 21 203.260 202.000 203.260 +1.790 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 23 12.830 12.810 12.820 +0.010 CRESCENT POINT ENERGY CORP. CPG 534 20.940 20.220 20.390 -0.180 CIPHER PHARMACEUTICALS INC. CPH 8 5.120 5.070 5.070 -0.130 CAPITAL POWER CORPORATION CPX 38 21.400 20.960 21.010 -0.390 CREW ENERGY INC CR 108 6.710 6.530 6.560 -0.070 CRH MEDICAL CORPORATION CRH 125 4.650 4.590 4.590 -0.030 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 49 15.410 15.280 15.280 -0.210 CT REIT CRT.UN 2 15.370 15.280 15.280 -0.010 CAPSTONE MINING CORP. CS 50 0.720 0.700 0.700 -0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 155 15.750 15.530 15.540 -0.180 CONSTELLATION SOFTWARE INC. CSU 25 566.550 557.580 566.000 +6.660 CANADIAN TIRE CORPORATION CL. A NV CTC.A 14 136.080 134.840 134.900 -0.590 CANADIAN UTILITIES LTD. CL.A NV CU 201 38.930 38.110 38.170 -0.520 CANADIAN UTILITIES LIMITED PR SER Y CU.PR.C 340 18.650 18.650 18.650 +1.240 COMINAR R E UN CUF.UN 186 16.770 16.480 16.500 -0.250 CANEXUS CORPORATION CUS 30 1.250 1.240 1.250 +0.020 iSHARES CONV BOND IND ETF CVD 2 19.110 19.110 19.110 -0.050 CENOVUS ENERGY INC. CVE 288 19.660 19.290 19.470 +0.160 CDN WESTERN BANK CWB 169 26.760 26.360 26.600 +0.360 CANADIAN WESTERN BANK PREFERRED SH S7 CWB.PR.C 4 26.550 26.550 26.550 +0.210 CANWEL BUILDING MATERIALS GROUP LTD. CWX 13 6.820 6.730 6.810 -0.030 CONCORDIA INTERNATIONAL CORP. CXR 15 11.700 11.560 11.630 -0.050 DREAM OFFICE REIT D.UN 227 16.440 16.080 16.180 -0.190 DIRECTCASH PAYMENTS INC. DCI 6 13.430 13.270 13.270 -0.160 DATA COMMUNICATIONS MANAGEMENT CORP. DCM 1 3.910 3.910 3.910 +0.170 DOMINION DIAMOND CORPORATION DDC 9 11.720 11.570 11.600 -0.200 DETOUR GOLD CORP. DGC 451 30.520 29.370 29.580 -0.970 DH CORPORATION DH 61 29.300 29.150 29.230 +0.170 DHX MEDIA LTD. COMMON VOTING DHX.B 1 7.680 7.680 7.680 +0.080 DOREL INDUSTRIES INC. CL.B SV DII.B 12 37.610 37.270 37.560 +0.030 DREAM INDUSTRIAL REIT DIR.UN 11 8.250 8.090 8.090 -0.100 DIVERSIFIED ROYALTY CORP. DIV 4 2.420 2.420 2.420 +0.010 DENISON MINES CORP DML 235 0.670 0.660 0.660 0.000 DALRADIAN RESOURCES INC. DNA 110 1.360 1.340 1.360 +0.010 DYNACOR GOLD MINES INC DNG 15 3.430 3.170 3.170 -0.180 DOLLARAMA INC. DOL 226 97.960 96.690 97.060 +0.040 BRP INC. DOO 9 24.590 24.530 24.560 +0.240 DUNDEE PRECIOUS METALS INC. DPM 23 3.390 3.330 3.330 -0.100 MEDICAL FACILITIES CORP. DR 4 20.590 20.460 20.590 +0.080 DREAM GLOBAL REIT DRG.UN 54 9.010 8.940 8.950 -0.020 DREAM UNLIMITED CORP. PR SER 1 DRM.PR.A 52 7.290 7.270 7.290 +0.060 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 7 5.350 5.310 5.310 -0.110 DESCARTES SYS DSG 10 28.010 27.860 27.910 +0.070 DISTINCT INFRASTRUCTURE GROUP INC. DUG 25 0.115 0.115 0.115 -0.005 ENCANA CORP. ECA 1290 13.250 12.630 12.760 -0.170 ENERCARE INC. ECI 38 18.330 18.010 18.200 -0.150 ECOSYNTHETIX INC. ECO 7 1.700 1.700 1.700 -0.070 ENDEAVOUR SILVER CORP. EDR 46 6.170 5.660 5.810 -0.410 ENDEAVOUR MINING CORPORATION EDV 50 21.000 20.150 20.260 -0.960 ELECTROVAYA INC. EFL 8 3.140 3.110 3.110 -0.170 ELEMENT FINANCIAL CORPORATION EFN 208 13.700 13.570 13.690 +0.030 ENERGY FUELS INC. EFR 5 3.120 3.040 3.120 +0.130 ENERFLEX LTD. EFX 51 13.230 13.030 13.170 +0.190 EXCHANGE INCOME CORPORATION EIF 5 34.450 34.380 34.380 -0.190 CANOE EIT INCOME FUND TRUST EIT.UN 1 11.130 11.130 11.130 +0.010 ELDORADO GOLD ELD 831 4.660 4.440 4.490 -0.130 EMERA INCORPORATED EMA 388 48.120 47.250 47.390 -0.440 EMPIRE COMPANY LTD. CL.A NV EMP.A 56 21.330 20.770 21.100 -0.230 ENBRIDGE INC ENB 999 51.960 51.290 51.790 +0.220 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 243 32.110 31.800 31.960 +0.230 ENCANTO POTASH CORP. EPO 200 0.090 0.090 0.090 +0.015 ENERPLUS CORPORATION ERF 233 9.450 9.120 9.200 -0.060 ENSIGN ENERGY SERVICES INC. ESI 1513 7.770 7.600 7.610 -0.060 EXTENDICARE INC. EXE 10 8.520 8.440 8.440 -0.110 FIRST CAPITAL REALTY INC. FCR 15 22.360 22.120 22.150 -0.280 FISSION URANIUM CORP. FCU 225 0.680 0.670 0.680 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 11 744.530 740.210 743.910 -1.060 FAIRFAX FNL HLDGS LTD PR SER K FFH.PR.K 47 19.650 19.650 19.650 +0.720 FIRST QUANTUM J FM 1011 10.760 9.900 10.080 -0.690 FIRST NATIONAL FINANCIAL CORPORATION FN 1 30.040 30.040 30.040 -0.470 FRANCO-NEVADA CORPORATION FNV 596 95.060 90.760 91.050 -3.630 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 2 24.720 24.720 24.720 -7.780 FIRST MAJESTIC SILVER CORP FR 1454 17.350 15.920 16.190 -1.100 CANYON SERVICES GROUP INC. FRC 272 5.000 4.900 4.900 -0.150 FREEHOLD ROYALTIES LTD. FRU 20 11.680 11.390 11.430 -0.060 FIRSTSERVICE CORPORATION SV FSV 1 62.640 62.640 62.640 -1.190 FINANCIAL 15 SPLIT CORP FTN.PR.A 4 10.090 10.090 10.090 -0.030 FORTIS INC FTS 978 42.210 41.520 41.620 -0.480 FINNING INTL FTT 133 23.750 23.550 23.600 -0.050 FORTUNA SILVER MINES INC FVI 44 10.640 9.850 10.050 -0.610 GOLDCORP INC G 996 21.120 20.090 20.240 -1.010 GREAT CANADIAN GAMING CORP GC 43 21.680 21.440 21.610 +0.270 GIBSON ENERGY INC. GEI 190 17.970 17.700 17.750 -0.010 GALANE GOLD LTD. GG 10670 0.110 0.110 0.110 0.000 CGI GROUP INC. CL.A SV GIB.A 270 63.710 63.000 63.260 -0.020 GILDAN ACTIVEWEAR INC. GIL 230 38.910 38.560 38.670 -0.210 GREAT PANTHER SILVER LIMITED GPR 149 1.730 1.620 1.650 -0.070 GRANITE REIT GRT.UN 4 41.980 41.720 41.720 -0.260 GLUSKIN SHEFF + ASSOCIATES INC. GS 17 19.050 19.000 19.030 +0.110 GOLD STANDARD VENTURES CORP. GSV 9 3.310 2.990 2.990 -0.210 GRAN TIERRA ENERGY INC GTE 126 3.830 3.710 3.730 -0.040 KNIGHT THERAPEUTICS INC. GUD 1 8.520 8.520 8.520 +0.020 GUYANA GOLDFIELDS INC GUY 65 8.730 8.080 8.380 -0.400 GREAT-WEST LIFECO INC GWO 172 32.020 31.720 31.970 +0.230 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 345 14.350 14.350 14.350 -0.050 GRANITE OIL CORP. GXO 9 6.320 6.220 6.220 -0.200 HYDRO ONE LIMITED H 261 26.370 26.150 26.150 -0.140 HUDSON S BAY COMPANY HBC 135 18.550 18.150 18.300 +0.140 HUDBAY MINERALS INC. HBM 194 5.650 5.470 5.470 -0.170 HOME CAPITAL GROUP INC. HCG 177 29.700 28.910 29.500 +0.640 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 4 11.000 10.920 11.000 +0.110 HIGH LINER HLF 8 24.780 24.560 24.600 -0.160 MAINSTREET HEALTH INVEST INC. USD HLP.U 10 10.770 10.770 10.770 +0.050 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 33 12.960 12.210 12.960 +0.470 HORIZON NORTH LOGISTICS HNL 43 1.770 1.730 1.730 -0.060 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 1 11.960 11.960 11.960 -0.080 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 7 10.900 10.820 10.870 +0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 194 8.270 7.950 7.950 -0.120 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 2 32.270 32.270 32.270 +0.060 H & R REAL EST UN HR.UN 350 23.410 23.160 23.180 -0.190 HUSKY ENERGY INC. HSE 178 16.710 16.370 16.710 +0.280 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 34.370 34.150 34.240 -0.050 HIGH ARCTIC ENERGY SERVICES HWO 356 3.580 3.450 3.500 +0.110 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 58 8.000 7.920 8.000 -0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 179 28.840 28.720 28.720 +0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 15 28.770 28.640 28.770 +0.270 ITHACA ENERGY INC IAE 25 1.090 1.090 1.090 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 24 47.000 46.640 46.710 -0.220 IDM MINING LTD. IDM 200 0.200 0.200 0.200 -0.025 REIT INDEXPLUS INCOME FUND IDR.UN 8 12.890 12.890 12.890 -0.050 INTACT FINANCIAL CORPORATION IFC 12 94.260 93.620 94.060 +0.770 INTERFOR CORPORATION IFP 31 15.770 15.580 15.660 +0.190 IGM FINANCIAL INC. IGM 14 36.920 36.640 36.920 +0.360 IMPERIAL METALS CORP. III 1 6.620 6.620 6.620 -0.240 INTERRENT REIT IIP.UN 1 8.100 8.100 8.100 -0.020 IAMGOLD CORP IMG 634 5.190 4.930 5.000 -0.200 IMPERIAL OIL IMO 198 40.590 40.130 40.590 +0.550 INNERGEX RENEWABLE ENERGY INC. INE 5 14.360 14.200 14.260 -0.190 INPUT CAPITAL CORP. INP 101 1.840 1.820 1.820 -0.070 INTER PIPELINE LTD. IPL 1140 28.730 28.400 28.500 -0.130 INTER PIPELINE LTD. SUBS RCPTS IPL.R 1000 28.710 28.710 28.710 +0.120 THE INTERTAIN GROUP LIMITED IT 46 10.390 10.210 10.320 -0.110 INTL TOWER HILL MINE LTD ITH 3 1.170 1.170 1.170 -0.080 INTERTAPE POLYMER ITP 4 21.830 21.470 21.830 +0.230 IVANHOE MINES LTD. IVN 418 1.950 1.840 1.860 -0.030 JUST ENERGY GROUP INC. JE 12 7.320 7.240 7.240 -0.050 KINROSS GOLD CORP K 1027 5.690 5.280 5.340 -0.340 KLONDEX MINES LTD. KDX 79 7.250 6.770 6.910 -0.400 KEG ROYALTIES INCOME FUND KEG.UN 1 21.140 21.140 21.140 +0.340 KELT EXPLORATION LTD. KEL 220 4.930 4.820 4.850 -0.010 KEYERA CORP. KEY 240 40.470 40.150 40.460 +0.190 KIRKLAND LAKE GOLD INC. KGI 279 11.510 10.670 10.840 -0.700 KILLAM APARTMENT REIT UNITS KMP.UN 13 12.620 12.540 12.570 -0.110 CRIUS ENERGY TRUST KWH.UN 8 8.450 8.400 8.420 -0.090 LOBLAW COMPANIES LIMITED L 511 71.710 70.860 70.990 -0.800 LAURENTIAN BANK LB 23 49.520 49.200 49.510 +0.420 LOGISTEC CORPORATION CL.B SV LGT.B 1 35.710 35.710 35.710 -4.290 LABRADOR IRON ORE ROYALTY CORPORATION LIF 32 13.180 13.070 13.150 -0.080 LIQUOR STORES N.A. LTD. LIQ 1 9.750 9.750 9.750 -0.050 LUMENPULSE INC. LMP 1 17.640 17.640 17.640 +0.120 LINAMAR CORP LNR 60 54.160 53.310 53.380 +0.230 LUCARA DIAMOND CORP LUC 118 4.270 4.130 4.160 -0.120 LUNDIN GOLD INC. LUG 9 5.940 5.910 5.940 -0.060 LUNDIN MINING CORP. LUN 1095 5.110 4.960 4.990 -0.120 LYDIAN INTERNATIONAL LTD LYD 40 0.440 0.440 0.440 -0.050 MAG SILVER CORP. MAG 33 20.880 19.630 19.930 -0.720 MAGELLAN AEROSPACE CORP. MAL 1 16.650 16.650 16.650 +0.270 MANITOBA TELECOM MBT 90 38.400 38.240 38.330 -0.040 MACDONALD DETTWILER MDA 43 87.250 86.920 86.990 -0.080 MEG ENERGY CORP. MEG 211 5.720 5.510 5.600 +0.050 MANULIFE FIN MFC 2380 18.310 17.950 18.290 +0.390 MAPLE LEAF FOODS MFI 61 29.000 28.550 28.590 -0.210 MAGNA INTERNATIONAL INC. COMMON MG 17 52.930 52.600 52.690 +0.080 GENWORTH MI CANADA INC. MIC 14 34.730 34.390 34.720 +0.610 MANDALAY RESOURCES CORP MND 2 1.090 1.090 1.090 -0.010 MITEL NETWORKS CORPORATION MNW 7 9.800 9.740 9.760 +0.030 MOUNTAIN PROV J MPV 1 6.400 6.400 6.400 0.000 MARTINREA INTERNATIONAL INC. MRE 11 8.660 8.500 8.550 +0.020 MORGUARD UN MRT.UN 4 15.700 15.580 15.580 -0.190 METRO INC. MRU 514 44.910 44.200 44.520 -0.160 MORNEAU SHEPELL INC. MSI 408 18.350 18.260 18.260 +0.030 MERUS LABS INTERNATIONAL INC. MSL 34 1.270 1.250 1.250 -0.040 MILESTONE APARTMENTS REIT MST.UN 19 19.860 19.530 19.800 -0.090 MULLEN GROUP LTD. MTL 16 16.470 16.210 16.220 +0.030 MTY FOOD GROUP INC MTY 1 42.610 42.610 42.610 +0.540 MCEWEN MINING INC. MUX 91 5.030 4.660 4.800 -0.270 METHANEX CORP MX 14 39.040 38.040 38.470 +0.630 NATIONAL BANK OF CANADA NA 441 47.740 47.220 47.590 +0.410 NEWALTA CORPORATION NAL 65 2.580 2.530 2.540 -0.010 NORTHERN BLIZZARD RES. INC. NBZ 27 4.220 4.070 4.070 -0.110 NOVADAQ TECHNOLOGIES INC. NDQ 1 16.150 16.150 16.150 +0.750 NEW FLYER INDUSTIRES INC. NFI 93 42.500 41.720 42.170 +0.260 NOVAGOLD RES INC. NG 35 7.200 6.910 6.960 -0.220 NEW GOLD INC. NGD 460 6.690 6.230 6.320 -0.420 NOBILIS HEALTH CORP. NHC 108 4.380 4.210 4.340 +0.120 NEULION INC. NLN 1 1.190 1.190 1.190 +0.170 NEWMARKET GOLD INC. NMI 208 4.060 3.870 3.920 -0.140 NORTHLAND POWER INC. NPI 197 24.190 23.940 24.040 -0.010 NUVO PHARMACEUTICALS INC. NRI 1 7.850 7.850 7.850 +1.250 NEVSUN RES J NSU 48 4.130 4.090 4.120 +0.030 NUVISTA ENERGY LTD. NVA 91 7.390 7.210 7.220 -0.090 NORTHVIEW APARTMENT REIT UNIT NVU.UN 13 20.610 20.410 20.410 -0.050 THE NORTH WEST COMPANY INC. NWC 12 29.230 28.860 28.970 -0.160 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 38 10.650 10.540 10.540 -0.160 NEXGEN ENERGY LTD. NXE 5 2.340 2.320 2.320 -0.030 NYX GAMING GROUP LIMITED NYX 225 2.050 1.900 2.000 +0.100 ONEX CORPORATION SV OCX 19 80.100 79.580 79.650 -0.150 OCEANAGOLD CORP. OGC 473 4.380 4.120 4.220 -0.120 ONEREIT TRUST UNITS ONR.UN 15 3.710 3.670 3.670 -0.030 OSISKO GOLD ROYALTIES LTD. OR 48 15.600 14.900 15.010 -0.610 ORBITE TECHNOLOGIES INC. ORT 5 0.415 0.415 0.415 +0.005 NORBORD INC. OSB 14 31.610 31.290 31.370 -0.300 OSISKO MINING INC. OSK 4 2.130 2.120 2.120 -0.140 OPEN TEXT CORP OTC 24 81.940 81.450 81.760 +0.050 PRIMERO MINING CORP. P 79 2.140 2.000 2.030 -0.070 PAN AMERICAN J PAA 15 23.700 22.920 23.100 -0.730 PREMIUM BRANDS HOLDINGS CORP PBH 22 62.350 61.510 62.140 -0.190 PRECISION DRILLING CORPORATION PD 252 5.560 5.360 5.380 -0.060 PURE ENERGY MINERALS LIMITED PE 10 0.860 0.840 0.860 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 511 38.780 38.230 38.340 +0.150 PREMIER GOLD MINES LTD. PG 24 4.420 4.060 4.080 -0.350 PENGROWTH ENERGY CORPORATION PGF 212 2.020 1.910 1.930 -0.030 PURE GOLD MINING INC. PGM 5 0.660 0.660 0.660 +0.090 POLARIS INFRASTRUCTURE INC. PIF 8 15.450 14.930 15.370 +1.080 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 44 19.250 18.940 18.990 -0.140 PARKLAND FUEL CORPORATION PKI 78 29.160 28.790 29.100 +0.340 PROMETIC LIFE SCIENCES INC. PLI 144 2.820 2.780 2.790 0.000 PLAZA RETAIL REIT PLZ.UN 1 4.980 4.980 4.980 -0.060 PERPETUAL ENERGY INC. PMT 1 1.920 1.920 1.920 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 727 23.610 20.850 23.360 +2.460 PARAMOUNT RESOURCES LTD. POU 141 13.890 13.480 13.760 +0.100 POWER CORPORATION OF CANADA SV POW 136 28.170 27.630 28.160 +0.490 PEMBINA PIPELINE CORPORATION PPL 212 39.960 39.440 39.600 +0.070 PEMBINA PIPELINE CORP. A PR SER 1 PPL.PR.A 4 16.900 16.900 16.900 +0.750 PAINTED PONY PETROLEUM LTD. PPY 198 8.840 8.430 8.500 -0.300 PROBE METALS INC. PRB 326 1.410 1.380 1.400 +0.010 PERFORMANCE SPORTS GROUP LTD PSG 166 3.590 3.170 3.510 +0.310 PASON SYSTEMS INC. PSI 6 18.800 18.660 18.660 +0.060 PRAIRIESKY ROYALTY LTD. PSK 451 26.260 25.760 25.840 -0.370 PLATINUM GROUP METALS LTD. PTM 37 3.830 3.620 3.620 -0.210 PRETIUM RESOURCES INC. PVG 323 13.420 12.590 12.800 -0.520 POWER FINANCIAL CORP. PWF 515 30.620 30.100 30.600 +0.470 PENN WEST PETROLEUM LTD. PWT 520 2.150 2.110 2.140 +0.030 PAREX RESOURCES INC. PXT 207 16.280 15.850 16.000 +0.190 BLACKPEARL RESOURCES INC. PXX 23 1.250 1.230 1.250 +0.010 POYDRAS GAMING FINANCE CORP. PYD 5 0.700 0.700 0.700 -0.020 QUEBECOR INC. CL.B SV QBR.B 18 40.230 39.690 39.850 -0.210 QHR CORPORATION QHR 1000 3.100 3.100 3.100 0.000 RESTAURANT BRANDS INTL INC. QSR 28 61.890 61.280 61.510 +0.240 RITCHIE BROS AUCTIONEERS INC. RBA 113 47.020 43.660 46.730 +9.090 RICHELIEU HARDWARE RCH 8 26.180 26.050 26.150 -0.080 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 220 56.690 56.210 56.270 -0.010 CDN REAL ESTATE UN REF.UN 108 49.340 48.850 48.930 -0.510 RIOCAN REAL EST UN REI.UN 285 28.050 27.520 27.570 -0.490 RICHMONT MINES RIC 30 11.550 10.910 11.010 -0.600 FIRST ASSET CANADIAN REIT ETF RIT 153 15.420 15.420 15.420 +0.090 REDKNEE SOLUTIONS INC. RKN 6 2.210 2.160 2.160 -0.020 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 8.900 8.880 8.900 -0.010 RMP ENERGY INC. RMP 5 0.920 0.920 0.920 -0.040 TRANSALTA RENEWABLES INC. RNW 12 14.300 14.190 14.240 -0.060 ROXGOLD INC. ROG 1 1.310 1.310 1.310 -0.090 RAGING RIVER EXPLORATION INC. RRX 159 10.940 10.710 10.750 -0.010 ROGERS SUGAR INC. RSI 208 6.360 6.350 6.360 0.000 PURE MULTI-FAMILY REIT LP RUF.UN 8 8.130 8.060 8.070 -0.150 RUSSEL METALS RUS 11 22.150 21.890 22.000 +0.320 ROYAL BANK OF CANADA RY 939 81.990 81.530 81.800 +0.070 RBC 5 RESET 1ST PR SERIES BK RY.PR.Q 6 26.560 26.530 26.560 +0.160 SHERRITT INTL RV S 53 0.810 0.800 0.800 -0.030 SAPUTO INC. SAP 126 43.490 42.990 43.240 +0.030 SHAWCOR LTD SCL 11 32.360 31.930 32.030 +0.020 SEABRIDGE GOLD INC. SEA 18 14.260 13.970 14.020 -0.480 SECURE ENERGY SERVICES INC. SES 247 9.090 8.860 8.950 -0.050 SURGE ENERGY INC. SGY 47 2.370 2.350 2.350 -0.020 SHOPIFY INC. SH 2 54.020 54.000 54.020 -0.160 SIENNA SENIOR LIVING INC. SIA 3 17.360 17.250 17.250 -0.110 SPROTT INC SII 50 2.460 2.400 2.460 -0.070 SILVERCREST METALS INC. SIL 9 2.740 2.740 2.740 +0.040 SIYATA MOBILE INC. SIM 120 0.245 0.240 0.240 -0.010 STELLA JONES INC SJ 14 44.270 43.650 44.230 +1.430 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 110 26.400 26.110 26.330 +0.210 SUN LIFE FINANCIAL INC. SLF 148 41.980 41.520 41.980 +0.540 SILVER WHEATON CORP. SLW 835 34.980 33.110 33.520 -1.390 SEMAFO J SMF 563 5.990 5.500 5.640 -0.290 SNC-LAVALIN SV SNC 20 56.230 55.530 55.710 -0.290 SLATE OFFICE REIT SOT.UN 21 8.490 8.410 8.410 -0.120 STUART OLSON INC. SOX 3 6.220 6.200 6.220 -0.050 SUNOPTA INC. SOY 10 8.810 8.590 8.700 +0.640 SUPERIOR PLUS CORP. SPB 32 11.810 11.640 11.640 -0.130 SPARTAN ENERGY CORP. SPE 294 3.460 3.350 3.370 -0.110 SMART REIT SRU.UN 124 36.530 35.890 35.900 -0.610 SIR ROYALTY INCOME FUND SRV.UN 3 14.150 14.150 14.150 0.000 SANDSTORM GOLD LTD. SSL 47 7.400 6.980 7.100 -0.340 SILVER STANDARD RES INC. SSO 1337 16.800 15.600 15.760 -1.030 STUDENT TRANSPORTATION INC. COMMON STB 7 7.210 7.160 7.210 +0.070 STANTEC INC STN 26 30.910 30.680 30.800 +0.030 SUNCOR ENERGY INC. SU 785 36.520 36.190 36.420 +0.290 SANDVINE CORPORATION SVC 54 3.630 3.540 3.620 +0.070 SILVERCORP METALS INC. SVM 385 3.910 3.590 3.640 -0.300 SAVANNA ENERGY SERVICES CORP SVY 1 1.490 1.490 1.490 -0.090 SIERRA WIRELESS SW 1 18.660 18.660 18.660 +0.100 TELUS CORPORATION T 335 43.460 43.080 43.260 -0.070 TRANSALTA CORPORATION TA 90 5.860 5.780 5.810 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 1032 22.410 21.660 21.890 -0.530 TRANSCONTINENTAL INC. CL A SV TCL.A 39 18.780 18.500 18.670 +0.150 TRICON CAPITAL GROUP INC. TCN 17 9.800 9.650 9.690 -0.070 TRICAN WELL TCW 98 2.170 2.140 2.150 -0.020 TORONTO-DOMINION BANK TD 808 58.770 58.130 58.710 +0.610 TRINIDAD DRILLING LTD. TDG 29 2.610 2.580 2.600 +0.010 TRILOGY ENERGY CORP. TET 51 6.340 6.120 6.170 -0.130 TRANSFORCE INC. TFI 17 26.620 26.440 26.620 +0.100 TRANSGLOBE J TGL 12 2.460 2.380 2.460 +0.070 TERANGA GOLD CORPORATION TGZ 179 1.160 1.140 1.150 -0.010 TAHOE RESOURCES INC. THO 181 18.060 17.260 17.400 -0.740 TOROMONT IND TIH 17 39.980 39.580 39.960 +0.510 TALON METALS CORP TLO 70 0.080 0.080 0.080 -0.020 TEMBEC INC. TMB 30 1.010 1.010 1.010 +0.010 TIMMINS GOLD CORP TMM 55 0.610 0.560 0.560 -0.060 TMAC RESOURCES INC. TMR 3 16.320 16.240 16.240 -1.250 TNR GOLD CORP TNR 10 0.045 0.045 0.045 -0.005 TORC OIL & GAS LTD. TOG 388 8.140 7.780 7.810 -0.180 TSO3 INC TOS 73 3.230 3.140 3.160 -0.090 TOTAL ENERGY SERVICES INC. TOT 1 12.670 12.670 12.670 -0.460 TOURMALINE OIL CORP. TOU 445 37.150 36.220 37.060 +1.060 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 10 80.780 80.780 80.780 +1.760 THOMSON REUTERS CORP. TRI 113 54.500 54.120 54.390 +0.250 TRANSCANADA CORPORATION TRP 680 60.680 59.640 59.840 -0.370 TURQUOISE HILL RESOURCES LTD. TRQ 246 4.090 4.000 4.010 -0.050 TELESTA THERAPEUTICS INC. TST 6840 0.140 0.135 0.135 0.000 TINTINA MINES LIMITED TTS 20 0.055 0.055 0.055 TREVALI MINING CORPORATION TV 45 0.910 0.890 0.900 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 184 3.530 3.490 3.530 +0.050 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 245 1.500 1.470 1.470 -0.010 TOREX GOLD RESOURCES INC. TXG 464 31.820 30.160 30.790 -1.440 TERRAX MINERALS INC TXR 5 0.750 0.750 0.750 -0.080 URANIUM PARTICIPATION CORP. U 16 4.000 3.980 3.990 -0.010 DOMTAR CORPORATION UFS 6 49.490 49.210 49.210 +0.270 UNI SELECT INC UNS 18 30.710 30.650 30.680 +0.120 VERMILION ENERGY INC. VET 66 48.450 47.280 47.300 -0.530 VISTA GOLD CORP VGZ 4 1.300 1.270 1.270 -0.060 SEVEN GENERATIONS ENERGY LTD. VII 462 29.680 29.220 29.610 +0.500 5N PLUS INC. VNP 2 1.820 1.820 1.820 -0.050 VALENER INC. VNR 1 21.290 21.290 21.290 -0.560 VANGUARD FTSE CAN CAPPED REIT INDEX ETF VRE 2 30.100 30.100 30.100 +3.550 VALEANT PHARMACEUTICALS INTL INC. VRX 35 39.760 38.900 39.600 +0.240 VERESEN INC. VSN 252 12.820 12.710 12.740 -0.030 VANGUARD U.S TOTAL MARKET INDEX ETF CAD VUS 698 43.410 43.410 43.410 +1.990 WESTCOAST ENERGY INC. PR SERIES 12 W.PR.M 916 25.270 25.250 25.270 0.000 WASTE CONNECTIONS INC. WCN 70 100.970 100.020 100.440 -0.040 WHITECAP RESOURCES INC. WCP 538 10.030 9.720 9.950 +0.180 WESDOME GOLD MINES LTD. WDO 3630 2.470 2.320 2.330 -0.250 WESTERN FOREST PRODUCTS INC. WEF 116 2.110 2.090 2.090 -0.020 WEST FRASER TIMBER WFT 327 44.420 43.760 43.990 +0.100 WI-LAN INC WIN 35 2.220 2.150 2.210 +0.050 WPT INDUSTRIAL REIT USD WIR.U 6 11.230 11.170 11.170 -0.050 WESTJET AIRLINES LTD. WJA 91 23.940 23.630 23.850 +0.080 WEST KIRKLAND MINING INC. WTS. WKM.WT 20 0.030 0.030 0.030 -0.005 GEORGE WESTON LIMITED WN 53 114.820 113.190 113.190 -1.680 WINPAK LTD WPK 6 43.650 43.410 43.620 -0.180 WSP GLOBAL INC. WSP 95 43.340 42.780 43.330 +0.480 WESTSHORE TERMINALS INVESTMENT CORP. WTE 12 22.000 21.890 21.930 +0.310 TMX GROUP LIMITED X 21 57.080 56.800 56.890 -0.140 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 304 21.800 21.790 21.800 -0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 405 12.660 12.600 12.620 +0.030 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 14 32.000 31.870 32.000 +0.230 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 1 22.710 22.710 22.710 +0.080 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 1505 15.090 14.360 14.470 -0.710 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 54 23.440 23.290 23.330 +0.010 iSHARES S&P/TSX 60 INDEX ETF XIU 5558 21.590 21.450 21.480 +0.030 iSHARES CORE CDN LONG TERM BD INDEX ETF XLB 2 25.570 25.570 25.570 -0.030 EXETER RESOURCES CORP XRC 4 1.510 1.510 1.510 -0.040 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 82 16.580 16.400 16.400 -0.220 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 22 24.950 24.900 24.950 -0.050 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1985 4.690 4.690 4.690 +0.010 EXCO TECH XTC 3 12.230 12.230 12.230 0.000 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 2 11.360 11.360 11.360 -0.010 iSHARES CORE S&P 500 INDEX ETF XUS 22 35.580 35.510 35.580 +0.510 EDGEWATER WIRELESS SYSTEMS INC. YFI 5 0.485 0.485 0.485 -0.010 YAMANA GOLD INC YRI 2169 5.780 5.290 5.420 -0.380 ZCL COMPOSITES ZCL 15 10.000 9.960 10.000 +0.270 BMO CANADIAN DIVIDEND ETF ZDV 158 16.370 16.370 16.370 +0.040 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 22 12.130 12.130 12.130 +0.140 BMO GLOBAL INFRASTRUCTURE INDEX ETF ZGI 104 34.220 34.220 34.220 -0.060 BMO JUNIOR GOLD INDEX ETF ZJG 9 10.210 10.070 10.070 -0.440 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 192 28.830 28.760 28.770 -0.010 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 1 30.070 30.070 30.070 -0.030 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 23 10.040 10.020 10.030 +0.020 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 10 19.790 19.790 19.790 -0.100 BMO S&P 500 INDEX ETF ZSP 3 31.490 31.490 31.490 +0.490 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 54 31.040 30.980 31.000 -0.010 Trades: 44,979 Total Volume: 11,647,974 Total Value: $213,365,442 Advanced: 183 Declined: 287 Unchanged: 3,521 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.