Pure Trading Daily Market Summary September 07 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 260 5.730 5.670 5.730 +0.060 ADVANTAGE OIL & GAS LTD. AAV 131 9.160 9.060 9.080 -0.060 ABSOLUTE SOFTWARE CORP. ABT 4 7.270 7.220 7.220 -0.090 BARRICK GOLD CORPORATION ABX 1110 24.400 23.810 24.390 -0.040 AIR CANADA AC 1096 9.570 9.300 9.490 +0.320 ATCO LTD. CL.I NV ACO.X 25 48.620 47.860 48.080 -0.580 AUTOCANADA INC. ACQ 12 22.840 22.520 22.840 +0.060 AGELLAN COMMERCIAL REIT ACR.UN 12 10.270 10.230 10.250 +0.010 ALARIS ROYALTY CORP AD 395 22.590 21.760 22.590 +0.850 AGNICO EAGLE MINES LIMITED AEM 448 72.510 70.890 72.370 +0.600 ALARMFORCE J AF 4 10.450 10.450 10.450 +0.090 AG GROWTH INTERNATIONAL INC. AFN 12 44.270 43.720 44.020 -0.090 AGF MANAGEMENT LTD. CL.B NV AGF.B 76 5.000 4.990 5.000 +0.020 ALAMOS GOLD INC. A AGI 190 10.710 10.300 10.650 -0.020 AGT FOOD AND INGREDIENTS INC. AGT 2 37.090 37.010 37.090 +0.310 AGRIUM INC AGU 279 125.520 123.720 125.310 +1.620 ALTUS GROUP LIMITED AIF 17 29.500 29.040 29.100 -0.010 AIMIA INC. AIM 76 8.590 8.390 8.570 +0.140 ASANKO GOLD INC. AKG 546 5.960 5.680 5.890 -0.020 ALX URANIUM CORP. AL 50 0.095 0.095 0.095 -0.005 ALTAGAS LTD. ALA 101 34.360 34.060 34.310 -0.020 AURICO METALS INC. AMI 2 1.010 1.010 1.010 0.000 AFRICA OIL CORP AOI 10 2.030 2.030 2.030 -0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 90 38.060 37.250 37.640 +0.330 APHRIA INC. APH 17 2.980 2.860 2.970 +0.170 ALGONQUIN POWER & UTILITIES CORP. AQN 232 12.140 12.040 12.050 -0.070 ARGONAUT GOLD INC. AR 391 3.840 3.720 3.830 +0.050 AECON GROUP INC ARE 45 18.950 18.650 18.730 -0.120 ARC RESOURCES LTD. ARX 245 23.180 22.330 22.540 -0.520 ARALEZ PHARMACEUTICALS INC. ARZ 1 7.300 7.300 7.300 +3.100 ALACER GOLD CORP. ASR 184 3.350 3.210 3.310 -0.090 ATS AUTOMATION ATA 26 10.950 10.710 10.930 +0.190 ATAC RESOURCES LTD ATC 45 0.610 0.580 0.580 -0.100 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 63 66.700 66.220 66.380 -1.550 ATHABASCA OIL CORPORATION ATH 193 1.270 1.260 1.260 0.000 ATLANTIC POWER CORP. ATP 3 3.360 3.340 3.360 +0.010 AURYN RESOURCES INC. AUG 2 3.270 3.250 3.250 +0.110 AVIGILON CORPORATION AVO 12 8.820 8.740 8.820 +0.020 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 37.060 37.060 37.060 +1.350 ARTIS REIT AX.UN 100 13.010 12.840 12.950 +0.040 ALEXCO RESOURCE CORP. AXR 13 2.720 2.700 2.720 -0.010 AMAYA INC. AYA 1 21.000 21.000 21.000 +0.610 BADGER DAYLIGHTING LTD. BAD 60 28.070 27.940 27.990 +0.140 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 252 44.200 43.840 44.120 +0.130 BLACKBERRY LIMITED BB 206 9.930 9.840 9.900 +0.010 BOMBARDIER INC. CL. B SV BBD.B 4895 2.040 2.010 2.020 -0.020 BROOKFIELD BUSINESS PARTNERS L.P. W.I. BBU.UN 4 30.500 30.200 30.200 -0.430 COTT CORP BCB 39 20.960 20.360 20.360 -0.480 BCE INC. BCE 315 61.960 61.400 61.590 -0.160 BCE FIRST PR SHARES SERIES AA BCE.PR.A 1500 14.150 14.150 14.150 +0.180 BEAR CREEK MINING CORP BCM 1 3.620 3.620 3.620 -0.040 BLACK DIAMOND GROUP LIMITED BDI 10 4.430 4.340 4.430 -0.020 BIRD CONSTRUCTION INC. BDT 26 11.500 11.460 11.460 -0.130 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 27 51.620 50.960 51.010 -0.430 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 161 40.720 40.440 40.670 +0.110 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 67 63.330 62.850 63.220 +0.150 BIRCHCLIFF ENERGY LTD. BIR 629 9.230 9.040 9.090 -0.170 BALLARD POWER SYSTEMS INC BLD 2 2.720 2.690 2.690 -0.050 BORALEX INC. BLX 17 18.640 18.530 18.590 +0.050 BANK OF MONTREAL BMO 397 86.840 86.130 86.500 -0.120 BONTERRA ENERGY CORP. BNE 20 25.880 25.170 25.880 +0.700 BANKERS PETROLEUM LTD. BNK 31 2.010 2.000 2.000 -0.010 BONAVISTA ENERGY CORPORATION BNP 590 4.510 4.210 4.360 +0.110 BANK OF NOVA SCOTIA BNS 696 70.770 70.280 70.680 +0.100 BANK OF NOVA SCOTIA PR SER 36 BNS.PR.G 7 26.780 26.760 26.780 -0.100 BORDER PETROLEUM LIMITED BOR 1000 0.015 0.015 0.015 +0.005 AIRBOSS AMERICA J BOS 5 13.840 13.770 13.770 -0.240 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 4 21.970 21.940 21.970 +0.040 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 5 29.860 29.780 29.860 0.000 BRAZIL RESOURCES INC. BRI 23 2.730 2.660 2.730 -0.040 BTB REIT BTB.UN 2 4.630 4.620 4.620 -0.010 BAYTEX ENERGY CORP. BTE 555 6.170 5.950 6.040 -0.080 BTL GROUP LTD. BTL 10 1.350 1.350 1.350 +0.080 B2GOLD CORP. BTO 2272 3.800 3.640 3.770 -0.020 BELLATRIX EXPLORATION LTD BXE 121 1.100 1.050 1.070 -0.010 BOYD GROUP INCOME FUND BYD.UN 7 87.190 85.320 85.650 -1.840 CAE INC CAE 442 18.740 18.560 18.640 -0.080 CANAM GROUP INC. CAM 91 10.280 10.000 10.010 -0.260 CDN APARTMENT UN CAR.UN 143 30.600 30.310 30.360 -0.210 CASCADES INC CAS 28 11.850 11.580 11.700 +0.150 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 1 19.170 19.170 19.170 +0.070 COGECO COMMUNICATIONS INC. CCA 33 64.740 63.440 63.540 -1.160 CCL INDUSTRIES INC. CL. B NV CCL.B 18 251.130 250.730 250.750 -1.060 CAMECO CORP CCO 241 12.300 12.060 12.090 -0.140 CENTAMIN PLC. CEE 192 2.720 2.640 2.720 -0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 229 4.960 4.810 4.960 +0.180 CANACCORD GENUITY GROUP INC. CF 26 4.730 4.630 4.710 +0.100 CANFOR CORP CFP 373 15.870 15.160 15.310 -0.630 CALFRAC WELL SERVICES LTD. CFW 86 3.060 2.990 3.000 -0.030 CENTERRA GOLD INC. CG 443 7.230 6.820 7.070 -0.280 CANOPY GROWTH CORPORATION CGC 36 3.980 3.920 3.980 +0.120 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 92 3.030 2.820 2.890 -0.090 CINEPLEX INC. CGX 50 50.900 50.710 50.860 -0.120 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 10 17.440 17.260 17.290 -0.160 CHORUS AVIATION INC. CHR 81 6.010 5.990 5.990 -0.020 COLLIERS INTL GRP INC. EX DIST FSV CIG 3 55.050 54.600 54.600 -0.210 CI FINANCIAL CORP. CIX 223 25.470 25.070 25.320 -0.160 CARDINAL ENERGY LTD. CJ 116 8.600 8.420 8.440 -0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 33 12.410 12.340 12.370 +0.010 CHINOOK ENERGY INC. CKE 20 0.550 0.550 0.550 0.000 CHESAPEAKE GOLD CORP CKG 5 5.800 5.800 5.800 +0.140 CELESTICA INC SV CLS 11 14.130 13.980 14.130 +0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 349 103.970 103.280 103.770 +0.020 COMPUTER MODELLING GROUP LTD CMG 16 9.390 9.250 9.330 -0.050 CANACOL ENERGY LTD CNE 61 4.350 4.270 4.300 +0.040 CONTINENTAL GOLD INC. CNL 61 3.920 3.790 3.910 -0.050 CDN NATURAL RES CNQ 326 41.690 41.180 41.260 -0.070 CANADIAN NATIONAL RAILWAY CO. CNR 591 84.440 83.480 83.950 -0.100 CANADIAN PACIFIC RAILWAY LIMITED CP 24 201.960 200.720 201.030 +1.510 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 87 12.750 12.650 12.680 -0.100 CRESCENT POINT ENERGY CORP. CPG 729 20.010 19.740 19.770 -0.010 CAPITAL POWER CORPORATION CPX 110 21.390 21.140 21.320 +0.160 CREW ENERGY INC CR 849 7.010 6.850 6.950 +0.100 CRH MEDICAL CORPORATION CRH 97 5.000 4.770 5.000 +0.240 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 171 15.250 15.110 15.220 -0.090 CT REIT CRT.UN 3 14.980 14.950 14.950 -0.200 CAPSTONE MINING CORP. CS 45 0.720 0.700 0.720 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 249 15.640 15.490 15.540 -0.110 CONSTELLATION SOFTWARE INC. CSU 10 566.000 559.130 560.550 -5.350 CANADIAN TIRE CORPORATION CL. A NV CTC.A 30 135.200 134.680 134.680 -1.060 CANADIAN UTILITIES LTD. CL.A NV CU 100 38.050 37.700 37.800 -0.240 COMINAR R E UN CUF.UN 221 16.850 16.590 16.620 -0.100 CANEXUS CORPORATION CUS 25 1.250 1.230 1.230 -0.020 CANEXUS CORP. 5.75% 31DEC18 CUS.DB.B 10 95.580 95.580 95.580 +3.080 iSHARES CONV BOND IND ETF CVD 6 18.960 18.960 18.960 -0.040 CENOVUS ENERGY INC. CVE 282 19.140 18.770 18.800 -0.150 CDN WESTERN BANK CWB 123 26.570 26.370 26.480 +0.020 CANADIAN WESTERN BANK PREFERRED SH S7 CWB.PR.C 4 26.360 26.360 26.360 -0.140 CANWEL BUILDING MATERIALS GROUP LTD. CWX 12 7.000 6.940 6.970 +0.020 CONCORDIA INTERNATIONAL CORP. CXR 12 10.210 10.050 10.080 -0.120 CDN ZINC CORP J CZN 25 0.340 0.330 0.330 0.000 DREAM OFFICE REIT D.UN 117 16.640 16.480 16.610 -0.050 DIRECTCASH PAYMENTS INC. DCI 10 13.210 13.180 13.200 -0.010 DATA COMMUNICATIONS MANAGEMENT CORP. DCM 6 3.990 3.920 3.920 0.000 DOMINION DIAMOND CORPORATION DDC 14 11.400 11.290 11.290 -0.110 DEFIANCE SILVER CORP. DEF 10 0.470 0.470 0.470 -0.100 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 10 10.130 10.130 10.130 +0.360 DETOUR GOLD CORP. DGC 703 33.020 30.820 32.980 +0.550 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 9 10.260 10.260 10.260 +0.060 DH CORPORATION DH 96 29.660 29.310 29.440 -0.140 DHX MEDIA LTD. COMMON VOTING DHX.B 1 7.710 7.710 7.710 -0.040 DOREL INDUSTRIES INC. CL.B SV DII.B 6 37.920 37.370 37.530 -0.280 DREAM INDUSTRIAL REIT DIR.UN 2 8.160 8.150 8.160 +0.020 DIVERSIFIED ROYALTY CORP. DIV 13 2.410 2.390 2.410 -0.030 HORIZONS US DOLLAR CURRENCY ETF CAD DLR 3 12.770 12.770 12.770 -0.020 DENISON MINES CORP DML 135 0.690 0.670 0.680 0.000 DALRADIAN RESOURCES INC. DNA 101 1.530 1.490 1.510 +0.030 DYNACOR GOLD MINES INC DNG 10 3.490 3.420 3.450 -0.050 DOLLARAMA INC. DOL 227 100.640 99.880 100.570 +0.690 BRP INC. DOO 9 25.190 25.000 25.160 +0.170 DUNDEE PRECIOUS METALS INC. DPM 99 3.880 3.720 3.870 +0.020 MEDICAL FACILITIES CORP. DR 27 21.020 20.580 20.690 -0.060 DREAM GLOBAL REIT DRG.UN 33 9.140 9.110 9.130 +0.040 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 25 5.350 5.240 5.300 -0.080 DESCARTES SYS DSG 29 27.540 27.250 27.410 +0.010 ENCANA CORP. ECA 2092 13.360 12.770 13.150 +0.380 ENERCARE INC. ECI 36 18.830 18.610 18.650 -0.090 ECOSYNTHETIX INC. ECO 7 1.750 1.730 1.750 +0.050 ENDEAVOUR SILVER CORP. EDR 63 7.260 6.980 7.230 +0.240 ENDEAVOUR MINING CORPORATION EDV 55 23.990 23.490 23.930 +0.170 ELECTROVAYA INC. EFL 9 3.130 3.080 3.120 0.000 ELEMENT FINANCIAL CORPORATION EFN 196 14.040 13.830 14.030 +0.200 ENERFLEX LTD. EFX 34 13.390 13.070 13.070 -0.120 EXCHANGE INCOME CORPORATION EIF 10 34.850 34.750 34.760 +0.110 CANOE EIT INCOME FUND TRUST EIT.UN 10 11.110 11.110 11.110 +0.090 ELDORADO GOLD ELD 774 4.880 4.610 4.840 +0.090 EMERA INCORPORATED EMA 357 48.120 47.870 48.090 -0.110 EMPIRE COMPANY LTD. CL.A NV EMP.A 36 21.620 21.370 21.430 -0.210 ENBRIDGE INC ENB 2002 56.510 54.840 56.400 +1.140 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 295 33.010 32.660 32.990 +0.140 ENERPLUS CORPORATION ERF 282 9.410 9.000 9.030 -0.210 ENSIGN ENERGY SERVICES INC. ESI 49 7.770 7.670 7.760 -0.020 ENGHOUSE SYSTEMS LTD. ESL 1 56.760 56.760 56.760 +0.580 ESPIAL GROUP INC. ESP 1 2.000 2.000 2.000 +0.100 EVERTZ TECHNOLOGIES LIMITED ET 3 17.430 17.260 17.260 -0.220 EXTENDICARE INC. EXE 19 8.850 8.650 8.700 -0.050 EXCELLON RESOURCES INC EXN 15 2.080 2.060 2.070 -0.150 FIRST CAPITAL REALTY INC. FCR 22 22.680 22.540 22.670 0.000 FISSION URANIUM CORP. FCU 50 0.680 0.670 0.670 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 12 759.160 746.240 759.100 +14.280 FIRST QUANTUM J FM 592 10.540 10.200 10.530 +0.190 FIRST NATIONAL FINANCIAL CORPORATION FN 1 30.000 30.000 30.000 -0.040 FRANCO-NEVADA CORPORATION FNV 514 98.490 96.660 98.010 +0.170 FALCON OIL & GAS LTD FO 50 0.100 0.100 0.100 0.000 FIRST MAJESTIC SILVER CORP FR 1073 17.280 16.720 17.210 +0.110 CANYON SERVICES GROUP INC. FRC 20 4.920 4.780 4.780 -0.170 FREEHOLD ROYALTIES LTD. FRU 27 11.440 11.350 11.410 -0.060 FIRSTSERVICE CORPORATION SV FSV 14 63.020 62.510 62.610 -0.750 FORTIS INC FTS 556 41.930 41.570 41.730 -0.040 FINNING INTL FTT 221 23.640 23.300 23.530 +0.060 FORTUNA SILVER MINES INC FVI 73 11.690 11.140 11.650 +0.130 GOLDCORP INC G 781 21.530 21.090 21.470 -0.090 GALANTAS GOLD CORP GAL 120 0.145 0.145 0.145 +0.025 GREAT CANADIAN GAMING CORP GC 37 22.550 22.320 22.410 +0.230 GRAN COLOMBIA GOLD CORP. GCM 180 0.130 0.130 0.130 0.000 GIBSON ENERGY INC. GEI 205 18.350 18.010 18.070 +0.300 GENENEWS LIMITED GEN 100 0.195 0.190 0.195 +0.015 CGI GROUP INC. CL.A SV GIB.A 181 64.720 64.120 64.380 -0.310 GILDAN ACTIVEWEAR INC. GIL 128 38.900 38.460 38.710 +0.140 GREAT PANTHER SILVER LIMITED GPR 36 1.850 1.810 1.850 +0.010 GOLDEN QUEEN MNG J GQM 5 1.260 1.260 1.260 -0.010 GOLDEN ARROW RES CORP GRG 51 1.150 1.110 1.110 0.000 GRANITE REIT GRT.UN 6 41.210 40.940 41.070 -0.040 GLUSKIN SHEFF + ASSOCIATES INC. GS 9 18.850 18.650 18.820 -0.390 GRAN TIERRA ENERGY INC GTE 62 3.860 3.810 3.820 -0.010 KNIGHT THERAPEUTICS INC. GUD 14 9.110 9.010 9.050 +0.080 GUYANA GOLDFIELDS INC GUY 33 9.260 8.880 9.210 -0.030 GREAT-WEST LIFECO INC GWO 170 31.340 30.870 31.340 +0.220 GRANITE OIL CORP. GXO 43 6.640 6.510 6.640 +0.160 GOVIEX URANIUM INC. GXU 130 0.140 0.140 0.140 -0.010 HYDRO ONE LIMITED H 340 26.540 26.300 26.480 +0.160 HUDSON S BAY COMPANY HBC 325 17.840 17.500 17.670 -0.410 HUDBAY MINERALS INC. HBM 388 5.550 5.350 5.440 -0.090 HOME CAPITAL GROUP INC. HCG 51 29.690 29.290 29.570 +0.070 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 4 10.940 10.910 10.940 +0.050 HIGH LINER HLF 1 25.390 25.390 25.390 +0.590 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 14 14.250 13.810 14.250 +0.430 HORIZON NORTH LOGISTICS HNL 23 1.800 1.770 1.780 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 26 13.410 13.160 13.160 -0.340 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 7 11.120 11.040 11.040 -0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 175 7.580 7.350 7.560 +0.170 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 12 8.260 8.250 8.260 -0.130 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 1 32.790 32.790 32.790 +0.160 H & R REAL EST UN HR.UN 506 23.650 23.310 23.380 -0.270 HUSKY ENERGY INC. HSE 138 16.460 16.210 16.220 -0.020 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 58 34.620 34.340 34.530 +0.080 HIGH ARCTIC ENERGY SERVICES HWO 31 3.890 3.850 3.850 -0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 24 7.970 7.910 7.910 -0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 32 28.870 28.760 28.860 +0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 3 28.850 28.690 28.690 -0.150 ITHACA ENERGY INC IAE 30 1.140 1.110 1.120 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 36 47.980 47.110 47.960 +0.960 REIT INDEXPLUS INCOME FUND IDR.UN 30 13.000 12.950 12.950 -0.100 INTACT FINANCIAL CORPORATION IFC 56 94.980 94.370 94.880 -0.770 INTERFOR CORPORATION IFP 185 15.380 14.790 14.950 -0.430 IGM FINANCIAL INC. IGM 11 37.030 36.570 36.720 -0.340 INTERRENT REIT IIP.UN 22 8.250 8.200 8.200 -0.040 IAMGOLD CORP IMG 886 5.570 5.310 5.500 -0.020 IMPERIAL OIL IMO 188 40.800 40.310 40.680 +0.080 INNERGEX RENEWABLE ENERGY INC. INE 8 14.910 14.700 14.910 +0.200 INTER PIPELINE LTD. IPL 220 28.400 28.130 28.380 +0.190 IMVESCOR RESTAURANT GROUP INC. IRG 1 3.110 3.110 3.110 +0.070 THE INTERTAIN GROUP LIMITED IT 98 11.460 11.060 11.380 -0.010 INTL TOWER HILL MINE LTD ITH 3 1.280 1.260 1.260 0.000 INTERTAPE POLYMER ITP 16 23.250 22.910 22.910 -0.380 IVANHOE MINES LTD. IVN 965 2.110 1.980 2.020 -0.040 LOWELL COPPER LTD. JDL 40 0.350 0.350 0.350 +0.055 JUST ENERGY GROUP INC. JE 20 7.250 7.190 7.250 +0.030 KINROSS GOLD CORP K 1701 5.940 5.670 5.830 -0.060 KLONDEX MINES LTD. KDX 134 7.530 7.230 7.300 -0.170 KEG ROYALTIES INCOME FUND KEG.UN 1 20.790 20.790 20.790 -0.350 KEEK INC. KEK 50 0.205 0.205 0.205 -0.035 KELT EXPLORATION LTD. KEL 3288 5.460 5.180 5.300 +0.170 KEYERA CORP. KEY 241 41.100 40.590 40.880 +0.190 KIRKLAND LAKE GOLD INC. KGI 302 12.140 11.670 12.100 +0.030 KILLAM APARTMENT REIT UNITS KMP.UN 30 12.600 12.520 12.590 +0.060 CRIUS ENERGY TRUST KWH.UN 1 8.320 8.320 8.320 +0.020 KINAXIS INC. KXS 7 63.890 63.170 63.890 -0.100 LOBLAW COMPANIES LIMITED L 335 71.760 70.740 70.970 -0.830 LAURENTIAN BANK LB 8 49.420 49.300 49.390 -0.190 LIFE & BANC SPLIT CORP PR A LBS.PR.A 17 10.220 10.220 10.220 +0.200 LABRADOR IRON ORE ROYALTY CORPORATION LIF 12 12.930 12.630 12.640 -0.550 LIQUOR STORES N.A. LTD. LIQ 13 10.310 10.200 10.200 -0.040 LINGO MEDIA CORP LM 25 0.415 0.415 0.415 +0.010 LUMENPULSE INC. LMP 3 17.720 17.400 17.620 +0.220 LEONS FURNITURE LNF 1 16.390 16.390 16.390 +0.550 LINAMAR CORP LNR 70 54.830 54.030 54.700 +0.430 LUCARA DIAMOND CORP LUC 162 4.060 3.930 4.060 +0.150 LUNDIN GOLD INC. LUG 2 6.030 6.030 6.030 -0.060 LUNDIN MINING CORP. LUN 1076 5.360 5.250 5.320 -0.020 MAG SILVER CORP. MAG 31 23.250 22.290 23.080 +0.670 MANITOBA TELECOM MBT 53 38.220 38.080 38.140 -0.070 MICROBIX J MBX 5 0.235 0.235 0.235 +0.005 MACDONALD DETTWILER MDA 22 86.190 85.650 85.760 -0.940 MEDIAGRIF INTERAC MDF 1 18.770 18.770 18.770 +3.230 MEG ENERGY CORP. MEG 272 5.970 5.770 5.840 +0.050 MANULIFE FIN MFC 1562 17.770 17.640 17.720 -0.040 MANULIFE FINANCIAL CORP PR SER 21 MFC.PR.O 6 26.550 26.260 26.260 -0.030 MAPLE LEAF FOODS MFI 35 29.370 29.220 29.230 -0.110 MAGNA INTERNATIONAL INC. COMMON MG 32 53.760 52.990 53.620 +0.570 GENWORTH MI CANADA INC. MIC 3 34.250 34.030 34.030 -0.050 MCAN MORTGAGE CORPORATION MKP 1 14.780 14.780 14.780 +0.290 MANDALAY RESOURCES CORP MND 2 1.130 1.130 1.130 -0.010 MITEL NETWORKS CORPORATION MNW 50 9.680 9.540 9.600 -0.060 MOUNTAIN PROV J MPV 4 6.740 6.690 6.740 +0.140 MARTINREA INTERNATIONAL INC. MRE 43 8.450 8.310 8.450 +0.120 MORGUARD UN MRT.UN 17 15.980 15.730 15.980 +0.160 METRO INC. MRU 424 44.670 43.960 44.120 -0.610 MORNEAU SHEPELL INC. MSI 2 19.180 19.130 19.130 -0.250 MERUS LABS INTERNATIONAL INC. MSL 26 1.340 1.300 1.300 -0.040 MILESTONE APARTMENTS REIT MST.UN 17 19.730 19.530 19.710 +0.020 MULLEN GROUP LTD. MTL 19 16.250 16.020 16.060 -0.050 MTY FOOD GROUP INC MTY 6 43.060 42.040 43.050 -0.270 MCEWEN MINING INC. MUX 95 5.290 5.040 5.250 -0.050 METHANEX CORP MX 9 41.490 40.880 41.400 -0.150 MERREX GOLD INC MXI 50 0.205 0.205 0.205 +0.015 NATIONAL BANK OF CANADA NA 365 47.580 47.200 47.550 +0.210 NATIONAL BK OF CDA 5 YR 1ST PR SER 34 NA.PR.X 66 26.560 26.410 26.500 -0.090 NEWALTA CORPORATION NAL 26 2.460 2.410 2.440 -0.010 NORTHERN BLIZZARD RES. INC. NBZ 23 4.130 4.080 4.110 -0.050 NORTHERN DYNASTY MINERALS LTD. NDM 7 1.080 1.050 1.080 0.000 NEW FLYER INDUSTIRES INC. NFI 211 43.500 42.530 42.820 -0.950 NOVAGOLD RES INC. NG 28 7.680 7.440 7.670 -0.030 NEW GOLD INC. NGD 1301 7.000 6.570 6.740 -0.530 NOBILIS HEALTH CORP. NHC 281 4.930 4.700 4.780 -0.120 NICOLA MINING INC. NIM 260 0.380 0.350 0.370 +0.235 NEWMARKET GOLD INC. NMI 164 4.340 4.220 4.240 -0.120 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 3.280 3.280 3.280 +0.010 NORTHLAND POWER INC. NPI 261 23.900 23.600 23.800 -0.080 NEVSUN RES J NSU 264 4.210 4.170 4.200 -0.040 NUVISTA ENERGY LTD. NVA 593 7.280 7.110 7.250 +0.050 NORTHVIEW APARTMENT REIT UNIT NVU.UN 2 20.810 20.610 20.610 -0.020 THE NORTH WEST COMPANY INC. NWC 11 30.440 30.060 30.100 -0.170 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 14 10.690 10.610 10.670 -0.010 NEXGEN ENERGY LTD. NXE 26 2.330 2.260 2.270 -0.020 NYX GAMING GROUP LIMITED NYX 5 2.170 2.150 2.150 -0.030 ONEX CORPORATION SV OCX 8 80.730 80.020 80.020 -0.380 OCEANAGOLD CORP. OGC 605 4.900 4.750 4.840 -0.080 ONEREIT TRUST UNITS ONR.UN 13 3.670 3.650 3.670 -0.010 OSISKO GOLD ROYALTIES LTD. OR 46 16.220 15.870 15.980 -0.300 ORBITE TECHNOLOGIES INC. ORT 20 0.425 0.425 0.425 -0.005 NORBORD INC. OSB 27 33.320 32.270 32.370 -0.790 OSISKO MINING INC. OSK 3 2.810 2.790 2.790 +0.160 OPEN TEXT CORP OTC 32 82.530 81.670 82.000 +0.250 PRIMERO MINING CORP. P 166 2.260 2.130 2.230 +0.040 PAN AMERICAN J PAA 36 25.330 24.790 25.300 +0.160 PREMIUM BRANDS HOLDINGS CORP PBH 23 63.640 63.040 63.130 -0.470 PRECISION DRILLING CORPORATION PD 283 5.740 5.490 5.510 -0.170 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 398 38.160 37.520 37.550 -0.240 PREMIER GOLD MINES LTD. PG 46 4.640 4.510 4.590 -0.030 PENGROWTH ENERGY CORPORATION PGF 230 2.110 2.030 2.100 +0.080 POLARIS INFRASTRUCTURE INC. PIF 22 16.080 15.850 15.950 +0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 28 19.560 19.190 19.280 -0.090 PARKLAND FUEL CORPORATION PKI 52 29.980 29.670 29.970 +0.250 PROMETIC LIFE SCIENCES INC. PLI 292 2.940 2.910 2.930 +0.030 PLAZA RETAIL REIT PLZ.UN 1 5.010 5.010 5.010 +0.020 PERPETUAL ENERGY INC. PMT 6 1.950 1.950 1.950 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 884 22.900 22.490 22.770 +0.040 PARAMOUNT RESOURCES LTD. POU 313 14.830 14.480 14.480 -0.130 POWER CORPORATION OF CANADA SV POW 131 27.180 27.020 27.160 -0.240 PEMBINA PIPELINE CORPORATION PPL 333 39.870 39.340 39.470 -0.340 PEMBINA PIPELINE CORP. A PR SER 13 PPL.PR.M 5 26.110 26.080 26.110 +0.050 PAINTED PONY PETROLEUM LTD. PPY 268 8.090 7.830 7.870 -0.140 PETROWEST CORPORATION PRW 5 0.255 0.255 0.255 -0.010 PERFORMANCE SPORTS GROUP LTD PSG 90 4.320 4.140 4.250 +0.130 PASON SYSTEMS INC. PSI 38 19.060 17.800 17.800 -1.200 PRAIRIESKY ROYALTY LTD. PSK 535 26.700 26.150 26.650 +0.590 PLATINUM GROUP METALS LTD. PTM 33 3.940 3.740 3.870 +0.030 PRETIUM RESOURCES INC. PVG 368 15.160 14.540 15.100 +0.100 POWER FINANCIAL CORP. PWF 327 30.210 29.850 30.200 +0.300 PENN WEST PETROLEUM LTD. PWT 335 2.240 2.150 2.170 -0.020 PAREX RESOURCES INC. PXT 279 16.650 16.350 16.580 +0.060 BLACKPEARL RESOURCES INC. PXX 48 1.290 1.240 1.250 -0.010 QUEBECOR INC. CL.B SV QBR.B 39 40.050 39.750 39.980 -0.460 RESTAURANT BRANDS INTL INC. QSR 11 62.180 61.830 62.130 +0.050 QUATERRA RESOURCES INC. QTA 100 0.065 0.065 0.065 +0.015 RITCHIE BROS AUCTIONEERS INC. RBA 34 45.580 45.110 45.220 -0.010 BLUE RIBBON INCOME FUND RBN.UN 3 9.410 9.410 9.410 -0.030 RICHELIEU HARDWARE RCH 4 26.680 26.600 26.660 -0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 313 56.330 55.550 55.640 -1.430 RED EAGLE MINING CORP. RD 30 0.800 0.800 0.800 +0.010 CDN REAL ESTATE UN REF.UN 204 49.110 48.690 48.740 -0.170 RIOCAN REAL EST UN REI.UN 161 28.080 27.840 27.920 -0.070 RICHMONT MINES RIC 63 14.090 13.750 14.050 +0.270 REDKNEE SOLUTIONS INC. RKN 4 2.170 2.140 2.140 -0.030 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 9.270 9.270 9.270 +0.020 RMP ENERGY INC. RMP 50 1.020 0.990 1.010 +0.010 RUBICON MINERALS CORP. RMX 28 0.055 0.055 0.055 -0.005 TRANSALTA RENEWABLES INC. RNW 15 14.570 14.510 14.570 +0.070 ROXGOLD INC. ROG 1 1.550 1.550 1.550 -0.050 RICHARDS PACKAGING INCOME FUND RPI.UN 7 23.030 22.820 23.030 -0.080 RAGING RIVER EXPLORATION INC. RRX 123 11.070 10.850 10.870 -0.050 ROGERS SUGAR INC. RSI 14 6.520 6.460 6.510 +0.010 RUSSEL METALS RUS 14 21.820 21.680 21.780 -0.050 ROYAL BANK OF CANADA RY 737 81.590 80.950 81.380 -0.180 RBC 5 RESET 1ST PR SERIES BK RY.PR.Q 7 26.560 26.510 26.510 -0.070 RBC 5 YR RESET 1ST PR SERIES BM RY.PR.R 4 26.690 26.650 26.690 +0.040 SHERRITT INTL RV S 30 0.830 0.820 0.820 +0.010 STARCORE INTERNATIONAL MINES LTD. SAM 10 0.720 0.710 0.710 -0.100 SAPUTO INC. SAP 38 44.160 43.520 43.740 -0.410 SABINA GOLD & SILVER CORP. SBB 13 1.300 1.300 1.300 +0.080 SEARS CANADA INC SCC 7 3.160 3.160 3.160 -0.350 SHAWCOR LTD SCL 11 32.070 31.570 31.610 -0.390 SEABRIDGE GOLD INC. SEA 26 16.070 15.310 16.030 +0.250 SECURE ENERGY SERVICES INC. SES 164 8.830 8.560 8.570 -0.260 SURGE ENERGY INC. SGY 193 2.480 2.440 2.460 +0.070 SHOPIFY INC. SH 21 55.250 54.780 55.220 -0.310 SIENNA SENIOR LIVING INC. SIA 4 17.120 17.060 17.060 -0.040 SPROTT INC SII 23 2.470 2.450 2.450 0.000 SILVERCREST METALS INC. SIL 12 3.810 3.810 3.810 -0.040 SIYATA MOBILE INC. SIM 125 0.275 0.275 0.275 +0.020 SAVARIA CORP. SIS 6 10.220 10.010 10.220 +1.610 STELLA JONES INC SJ 8 44.060 43.900 43.950 -0.470 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 143 26.280 26.100 26.220 -0.010 SUN LIFE FINANCIAL INC. SLF 158 40.800 40.560 40.800 +0.100 SILVER WHEATON CORP. SLW 637 37.810 36.520 37.770 +0.650 SEMAFO J SMF 258 6.490 6.200 6.450 -0.070 SNC-LAVALIN SV SNC 31 56.240 56.000 56.150 +0.160 SLATE OFFICE REIT SOT.UN 11 8.510 8.470 8.500 0.000 SUNOPTA INC. SOY 4 8.790 8.700 8.790 +0.050 SUPERIOR PLUS CORP. SPB 74 11.920 11.840 11.880 -0.040 SPARTAN ENERGY CORP. SPE 203 3.530 3.410 3.420 -0.060 SLATE RETAIL REIT UNITS CAD SRT.UN 1 14.190 14.190 14.190 +0.080 SMART REIT SRU.UN 251 36.330 36.050 36.280 +0.140 SIR ROYALTY INCOME FUND SRV.UN 1 14.200 14.200 14.200 +0.050 STORM RESOURCES LTD. SRX 26 4.600 4.500 4.600 +0.410 SANDSTORM GOLD LTD. SSL 29 8.410 8.090 8.400 +0.050 SILVER STANDARD RES INC. SSO 1122 17.610 16.880 17.510 +0.080 STUDENT TRANSPORTATION INC. COMMON STB 17 7.370 7.300 7.370 -0.030 STUDENT TRANSP INC 5.25%30SEP21 STB.DB.A 10 101.500 101.500 101.500 +1.480 STANTEC INC STN 28 31.590 31.110 31.270 -0.230 SUNCOR ENERGY INC. SU 1354 35.480 35.160 35.280 -0.080 SANDVINE CORPORATION SVC 100 3.700 3.610 3.630 -0.070 SILVERCORP METALS INC. SVM 777 4.640 4.340 4.610 +0.190 SIERRA WIRELESS SW 5 18.820 18.660 18.700 +0.070 STORNOWAY DIAMOND CORP. SWY 1 1.130 1.130 1.130 +0.020 SYLOGIST LTD SYZ 45 10.910 10.910 10.910 +3.060 TELUS CORPORATION T 356 43.320 42.840 42.900 -0.890 TRANSALTA CORPORATION TA 139 5.980 5.870 5.970 +0.140 TECK RESOURCES LTD. CL.B SV TCK.B 1834 22.730 21.760 22.090 -0.880 TRANSCONTINENTAL INC. CL A SV TCL.A 32 19.130 18.910 19.000 -0.250 TRICON CAPITAL GROUP INC. TCN 23 9.690 9.580 9.630 -0.060 TRICAN WELL TCW 324 2.340 2.270 2.300 +0.010 TORONTO-DOMINION BANK TD 730 58.680 58.220 58.520 -0.140 TD BANK PR SERIES 5 TD.PF.C 3 18.600 18.600 18.600 -0.440 TD BANK CL A 1ST PR SERIES 12 TD.PF.G 5 26.780 26.720 26.720 +0.020 TRINIDAD DRILLING LTD. TDG 29 2.640 2.600 2.610 -0.020 TRILOGY ENERGY CORP. TET 234 6.330 6.060 6.160 -0.050 TRANSFORCE INC. TFI 78 27.230 27.030 27.170 +0.060 TRANSGLOBE ENGY CORP. 6.0% 31MAR17 TGL.DB 5000 98.000 98.000 98.000 +5.490 TERANGA GOLD CORPORATION TGZ 247 1.280 1.250 1.270 +0.010 THERATECHNOLOGIES TH 1 2.580 2.580 2.580 +0.120 TAHOE RESOURCES INC. THO 239 19.090 18.490 19.060 +0.080 TITANIUM CORP INC TIC 30 0.690 0.690 0.690 +0.160 TOROMONT IND TIH 48 39.690 39.130 39.170 -0.620 TIMMINS GOLD CORP TMM 65 0.670 0.650 0.650 -0.040 TRUE NORTH COMMERICAL REIT TNT.UN 8 6.450 6.420 6.450 0.000 TORC OIL & GAS LTD. TOG 166 8.030 7.820 7.820 -0.070 TSO3 INC TOS 6 3.240 3.230 3.240 +0.010 TOURMALINE OIL CORP. TOU 345 37.440 36.890 37.030 -0.290 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 10 81.860 81.860 81.860 +1.080 TEN PEAKS COFFEE COMPANY INC. TPK 2 7.020 7.020 7.020 -1.380 THOMSON REUTERS CORP. TRI 222 54.650 54.220 54.330 -0.200 TRANSCANADA CORPORATION TRP 551 60.130 59.290 59.940 +0.560 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 2 17.850 17.850 17.850 -0.420 TURQUOISE HILL RESOURCES LTD. TRQ 267 4.020 3.940 3.950 -0.050 TRANSAT A.T. INC TRZ 2 7.040 7.040 7.040 +0.120 TELESTA THERAPEUTICS INC. TST 80000 0.140 0.140 0.140 +0.005 TREVALI MINING CORPORATION TV 140 0.900 0.900 0.900 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 39 3.550 3.460 3.510 -0.040 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 11 1.430 1.410 1.410 -0.020 TOREX GOLD RESOURCES INC. TXG 367 35.060 33.850 34.470 -0.670 URANIUM PARTICIPATION CORP. U 3 4.010 4.000 4.000 -0.010 CALDWELL U.S. DIV ADVANTAGE FUND UDA.UN 3 9.480 9.480 9.480 +0.470 DOMTAR CORPORATION UFS 16 49.310 48.810 48.810 -0.530 UNI SELECT INC UNS 80 31.940 31.440 31.440 -0.440 VANGUARD FTSE DEV CAP EX US INDEX ETF VDU 1 30.750 30.750 30.750 -1.000 VERMILION ENERGY INC. VET 103 49.310 48.750 48.950 -0.310 VANGUARD S&P 500 INDEX ETF VFV 5 50.080 50.020 50.080 +0.020 SEVEN GENERATIONS ENERGY LTD. VII 481 31.070 30.620 30.620 -0.350 VALENER INC. VNR 11 21.490 21.350 21.350 -0.160 VALEANT PHARMACEUTICALS INTL INC. VRX 8 39.050 38.590 39.050 +1.250 VERESEN INC. VSN 319 13.200 13.080 13.110 +0.020 WASTE CONNECTIONS INC. WCN 132 100.840 99.620 100.160 -0.900 WHITECAP RESOURCES INC. WCP 360 10.220 10.000 10.070 -0.080 WESDOME GOLD MINES LTD. WDO 45 2.860 2.780 2.860 +0.060 WESTERN FOREST PRODUCTS INC. WEF 82 2.120 2.090 2.110 -0.020 WEST FRASER TIMBER WFT 270 44.280 42.650 42.930 -1.570 WELLGREEN PLATINUM LTD. WG 300 0.450 0.450 0.450 -0.060 WI-LAN INC WIN 35 2.220 2.180 2.180 -0.020 WESTJET AIRLINES LTD. WJA 228 24.260 24.030 24.070 -0.010 WAJAX CORP WJX 2 15.790 15.790 15.790 -0.160 WESTKAM GOLD CORP. WKG 490 0.045 0.045 0.045 0.000 GEORGE WESTON LIMITED WN 33 114.200 112.900 113.360 -0.930 WINPAK LTD WPK 4 44.760 44.440 44.440 -0.620 WSP GLOBAL INC. WSP 248 43.760 43.270 43.600 -0.130 WESTSHORE TERMINALS INVESTMENT CORP. WTE 52 23.030 22.430 22.540 -0.440 TMX GROUP LIMITED X 30 57.700 57.510 57.680 +0.270 GOLDMONEY INC. XAU 1 4.460 4.460 4.460 +0.120 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 2 32.540 32.540 32.540 +0.040 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 3 21.850 21.850 21.850 -0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 37 12.620 12.530 12.530 -0.010 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 13 31.840 31.730 31.840 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 850 15.730 15.350 15.730 +0.010 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 11 23.530 23.470 23.470 -0.040 iSHARES S&P/TSX 60 INDEX ETF XIU 257 21.590 21.520 21.590 +0.010 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 41 16.600 16.540 16.540 +0.080 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 71 25.080 25.000 25.050 +0.010 EXCO TECH XTC 7 12.090 12.030 12.090 0.000 iSHARES CORE S&P 500 INDEX ETF XUS 11 35.250 35.040 35.250 +0.060 YELLOW PAGES LIMITED Y 3 20.260 19.250 20.260 +1.610 YAMANA GOLD INC YRI 1793 6.290 6.060 6.260 -0.030 ZARGON OIL & GAS LTD. ZAR 25 0.950 0.900 0.950 -0.030 ZCL COMPOSITES ZCL 35 10.330 10.170 10.220 -0.120 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 2 24.240 24.200 24.240 +0.010 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 2 13.180 13.180 13.180 +0.620 BMO JUNIOR GOLD INDEX ETF ZJG 20 11.230 11.010 11.230 -0.070 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 55 9.930 9.850 9.870 -0.110 BMO S&P 500 INDEX ETF ZSP 6 31.190 31.140 31.190 0.000 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 3 32.000 31.790 31.810 +0.060 Trades: 49,144 Total Volume: 17,329,850 Total Value: $184,820,054 Advanced: 213 Declined: 265 Unchanged: 3,508 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.