Pure Trading Daily Market Summary September 08 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 231 5.800 5.720 5.760 +0.030 ADVANTAGE OIL & GAS LTD. AAV 222 9.560 9.120 9.450 +0.370 BARRICK GOLD CORPORATION ABX 1140 24.580 23.700 23.840 -0.550 AIR CANADA AC 821 9.530 9.120 9.200 -0.290 ATCO LTD. CL.I NV ACO.X 5 48.470 48.350 48.440 +0.360 AUTOCANADA INC. ACQ 25 23.320 22.620 23.000 +0.160 AGELLAN COMMERCIAL REIT ACR.UN 3 10.270 10.230 10.270 +0.020 ALARIS ROYALTY CORP AD 102 23.170 22.580 23.170 +0.580 AGNICO EAGLE MINES LIMITED AEM 509 72.360 70.160 70.500 -1.870 AG GROWTH INTERNATIONAL INC. AFN 13 44.150 43.810 43.810 -0.210 ANTHEM UNITED INC. AFY 5 0.245 0.245 0.245 AGF MANAGEMENT LTD. CL.B NV AGF.B 30 5.020 4.990 5.010 +0.010 ALAMOS GOLD INC. A AGI 217 10.670 10.310 10.400 -0.250 AGT FOOD AND INGREDIENTS INC. AGT 6 37.070 37.000 37.010 -0.080 AGRIUM INC AGU 325 125.430 123.820 124.280 -1.030 ALTUS GROUP LIMITED AIF 17 29.150 28.660 28.660 -0.440 AIMIA INC. AIM 14 8.640 8.590 8.630 +0.060 ASANKO GOLD INC. AKG 394 5.930 5.740 5.800 -0.090 ALX URANIUM CORP. AL 80 0.095 0.095 0.095 0.000 ALTAGAS LTD. ALA 313 34.620 34.330 34.510 +0.200 ALABAMA GRAPHITE CORP. ALP 50 0.165 0.165 0.165 +0.005 AURICO METALS INC. AMI 139 0.990 0.970 0.970 -0.040 AFRICA OIL CORP AOI 39 2.050 2.020 2.050 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 49 37.840 37.360 37.610 -0.030 APHRIA INC. APH 26 3.020 2.830 2.930 -0.040 ALGONQUIN POWER & UTILITIES CORP. AQN 220 12.100 11.990 12.070 +0.020 ARGONAUT GOLD INC. AR 243 3.890 3.760 3.810 -0.020 AECON GROUP INC ARE 54 18.770 18.480 18.670 -0.060 ARC RESOURCES LTD. ARX 385 23.150 22.440 23.090 +0.550 ALACER GOLD CORP. ASR 97 3.290 3.230 3.240 -0.070 ATS AUTOMATION ATA 17 11.040 10.730 10.940 +0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 107 66.300 65.060 65.510 -0.870 ATHABASCA OIL CORPORATION ATH 195 1.320 1.270 1.310 +0.050 ATLANTIC POWER CORP. ATP 2 3.350 3.280 3.350 -0.010 AURYN RESOURCES INC. AUG 120 3.500 3.400 3.500 +0.250 ARTIS REIT AX.UN 59 13.150 12.990 13.150 +0.200 ALEXCO RESOURCE CORP. AXR 1 2.730 2.730 2.730 +0.010 AMAYA INC. AYA 217 20.990 20.890 20.970 -0.030 ARIZONA MINING INC. AZ 1 2.300 2.300 2.300 +0.330 BADGER DAYLIGHTING LTD. BAD 22 28.030 27.980 27.980 -0.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 343 44.130 43.750 43.800 -0.320 BALMORAL RESOURCES LTD. BAR 3 1.250 1.250 1.250 +0.250 BLACKBERRY LIMITED BB 258 9.990 9.790 9.850 -0.050 BOMBARDIER INC. CL. A MV BBD.A 2 2.210 2.190 2.210 -0.040 BOMBARDIER INC. CL. B SV BBD.B 7670 2.030 2.010 2.010 -0.010 COTT CORP BCB 16 20.310 19.960 19.980 -0.380 BCE INC. BCE 437 61.790 61.410 61.790 +0.200 BLACK DIAMOND GROUP LIMITED BDI 37 4.460 4.340 4.370 -0.060 BIRD CONSTRUCTION INC. BDT 11 11.500 11.460 11.460 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 52 51.590 50.890 51.500 +0.490 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 210 40.910 40.600 40.740 +0.070 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 207 64.330 63.400 64.080 +0.860 BIRCHCLIFF ENERGY LTD. BIR 925 9.500 9.140 9.390 +0.300 BALLARD POWER SYSTEMS INC BLD 2 2.710 2.710 2.710 +0.020 BORALEX INC. BLX 14 18.780 18.650 18.780 +0.190 BARSELE MINERALS CORP. BME 4 1.150 1.150 1.150 +0.030 BANK OF MONTREAL BMO 345 86.470 85.920 86.140 -0.360 BONTERRA ENERGY CORP. BNE 29 26.860 26.280 26.860 +0.980 BANKERS PETROLEUM LTD. BNK 47 2.000 1.990 1.990 -0.010 BONAVISTA ENERGY CORPORATION BNP 1696 4.600 4.310 4.570 +0.210 BANK OF NOVA SCOTIA BNS 663 70.690 70.150 70.310 -0.370 AIRBOSS AMERICA J BOS 1 13.770 13.770 13.770 0.000 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 4 21.930 21.840 21.930 -0.040 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 9 29.720 29.640 29.640 -0.220 BRAZIL RESOURCES INC. BRI 5 2.690 2.650 2.680 -0.050 BELO SUN MINING CORP. BSX 155 0.940 0.940 0.940 +0.020 BTB REIT BTB.UN 6 4.640 4.630 4.630 +0.010 BAYTEX ENERGY CORP. BTE 1039 6.370 6.120 6.350 +0.310 B2GOLD CORP. BTO 1569 3.800 3.710 3.740 -0.030 BELLATRIX EXPLORATION LTD BXE 61 1.130 1.080 1.130 +0.060 BELLATRIX EXPLORATION LTD 6.75%30SEP21 BXE.DB 150 97.000 97.000 97.000 +2.500 BOYD GROUP INCOME FUND BYD.UN 2 85.850 85.650 85.850 +0.200 CAE INC CAE 452 18.740 18.570 18.710 +0.070 CANAM GROUP INC. CAM 50 10.330 10.140 10.280 +0.270 CDN APARTMENT UN CAR.UN 175 30.460 30.290 30.320 -0.040 CASCADES INC CAS 14 11.700 11.610 11.660 -0.040 COGECO COMMUNICATIONS INC. CCA 12 63.740 62.950 63.740 +0.200 CCL INDUSTRIES INC. CL. B NV CCL.B 5 252.830 247.640 252.830 +2.080 CANARC RES J CCM 140 0.105 0.105 0.105 +0.020 CAMECO CORP CCO 357 12.140 11.990 12.070 -0.020 CENTAMIN PLC. CEE 28 2.730 2.690 2.710 -0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 244 5.080 4.850 5.070 +0.110 CANACCORD GENUITY GROUP INC. CF 15 4.860 4.760 4.830 +0.120 CANFOR CORP CFP 158 15.270 14.850 15.000 -0.310 CALFRAC WELL SERVICES LTD. CFW 202 3.060 3.010 3.020 +0.020 CENTERRA GOLD INC. CG 233 7.100 6.840 6.930 -0.140 CANOPY GROWTH CORPORATION CGC 17 3.950 3.930 3.940 -0.040 COREX GOLD CORPORATION CGE 30 0.130 0.130 0.130 0.000 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 146 3.000 2.900 2.970 +0.080 CINEPLEX INC. CGX 25 51.040 50.850 50.860 0.000 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 11 17.590 17.370 17.380 +0.090 CHOICE PROPERTIES REIT CHP.UN 4 14.050 13.950 13.980 +0.190 CHORUS AVIATION INC. CHR 41 6.000 5.990 6.000 +0.010 COLLIERS INTL GRP INC. EX DIST FSV CIG 7 54.490 54.290 54.490 -0.110 CI FINANCIAL CORP. CIX 172 25.510 25.270 25.500 +0.180 CARDINAL ENERGY LTD. CJ 422 8.780 8.500 8.750 +0.310 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 36 12.370 12.310 12.370 0.000 CHESAPEAKE GOLD CORP CKG 15 5.950 5.940 5.950 +0.150 CLEARWATER SEAFOODS INCORPORATED CLR 5 14.260 14.210 14.260 +0.030 CELESTICA INC SV CLS 12 14.080 14.000 14.020 -0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 348 103.920 103.390 103.550 -0.220 COMPUTER MODELLING GROUP LTD CMG 12 9.520 9.410 9.470 +0.140 CANACOL ENERGY LTD CNE 53 4.410 4.350 4.380 +0.080 CONTINENTAL GOLD INC. CNL 68 4.180 3.950 4.180 +0.270 CDN NATURAL RES CNQ 686 41.930 41.010 41.470 +0.210 CANADIAN NATIONAL RAILWAY CO. CNR 483 83.990 83.180 83.830 -0.120 CORO MINING CORP. COP 15 0.145 0.145 0.145 +0.005 CANADIAN PACIFIC RAILWAY LIMITED CP 21 199.990 197.190 199.210 -1.820 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 114 12.740 12.680 12.740 +0.060 CRESCENT POINT ENERGY CORP. CPG 1665 20.330 19.500 19.500 -0.270 CAPITAL POWER CORPORATION CPX 52 21.730 21.430 21.480 +0.160 CREW ENERGY INC CR 382 7.280 7.040 7.190 +0.240 CRH MEDICAL CORPORATION CRH 71 4.970 4.890 4.930 -0.070 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 120 15.210 15.070 15.160 -0.060 CAPSTONE MINING CORP. CS 40 0.700 0.690 0.700 -0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 176 15.610 15.470 15.500 -0.040 CONSTELLATION SOFTWARE INC. CSU 20 562.310 555.840 560.100 -0.450 CANADIAN TIRE CORPORATION CL. A NV CTC.A 56 133.090 132.630 132.960 -1.720 CANADIAN UTILITIES LTD. CL.A NV CU 104 38.050 37.700 37.910 +0.110 COMINAR R E UN CUF.UN 189 16.790 16.600 16.760 +0.140 CANEXUS CORPORATION CUS 46 1.250 1.240 1.250 +0.020 CENOVUS ENERGY INC. CVE 687 19.820 18.860 19.780 +0.980 CDN WESTERN BANK CWB 351 26.510 25.970 25.990 -0.490 CANWEL BUILDING MATERIALS GROUP LTD. CWX 16 6.980 6.930 6.940 -0.030 CONCORDIA INTERNATIONAL CORP. CXR 8 10.240 9.960 9.960 -0.120 CEAPRO INC CZO 1 1.970 1.970 1.970 +0.040 DREAM OFFICE REIT D.UN 239 16.870 16.510 16.810 +0.200 DIRECTCASH PAYMENTS INC. DCI 28 13.210 13.150 13.210 +0.010 DATA COMMUNICATIONS MANAGEMENT CORP. DCM 12 4.020 4.020 4.020 +0.100 DOMINION DIAMOND CORPORATION DDC 27 11.350 11.260 11.270 -0.020 DIVIDEND 15 SPLIT CORP II CL A DF 5 6.330 6.330 6.330 +0.170 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 3 10.110 10.110 10.110 -0.020 DETOUR GOLD CORP. DGC 464 32.880 30.800 30.910 -2.070 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 5 6.660 6.610 6.660 -0.160 DH CORPORATION DH 25 29.590 29.220 29.560 +0.120 DHX MEDIA LTD. COMMON VOTING DHX.B 5 7.740 7.660 7.720 +0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 1 37.470 37.470 37.470 -0.060 DREAM INDUSTRIAL REIT DIR.UN 20 8.220 8.140 8.180 +0.020 DENISON MINES CORP DML 73 0.690 0.670 0.690 +0.010 DALRADIAN RESOURCES INC. DNA 62 1.530 1.510 1.510 0.000 DYNACOR GOLD MINES INC DNG 1 3.490 3.490 3.490 +0.040 DOLLARAMA INC. DOL 233 100.610 99.480 99.760 -0.810 BRP INC. DOO 3 25.310 25.280 25.280 +0.120 DUNDEE PRECIOUS METALS INC. DPM 45 3.910 3.820 3.890 +0.020 MEDICAL FACILITIES CORP. DR 1 21.320 21.320 21.320 +0.630 DREAM GLOBAL REIT DRG.UN 14 9.170 9.150 9.150 +0.020 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 3 5.280 5.250 5.250 -0.050 DESCARTES SYS DSG 52 27.930 26.900 27.930 +0.520 ENCANA CORP. ECA 2279 13.870 13.130 13.710 +0.560 ENERCARE INC. ECI 14 18.730 18.640 18.670 +0.020 ECOSYNTHETIX INC. ECO 28 1.920 1.800 1.920 +0.170 ENDEAVOUR SILVER CORP. EDR 81 7.320 7.080 7.160 -0.070 ENDEAVOUR MINING CORPORATION EDV 31 23.930 23.690 23.870 -0.060 ELECTROVAYA INC. EFL 10 3.040 3.030 3.040 -0.080 ELEMENT FINANCIAL CORPORATION EFN 193 14.230 13.900 14.220 +0.190 ENERFLEX LTD. EFX 17 13.380 13.300 13.370 +0.300 EXCHANGE INCOME CORPORATION EIF 13 34.900 34.740 34.790 +0.030 ELDORADO GOLD ELD 362 4.930 4.730 4.780 -0.060 EMERA INCORPORATED EMA 213 48.130 47.730 47.840 -0.250 EMPIRE COMPANY LTD. CL.A NV EMP.A 50 21.520 21.080 21.160 -0.270 ENBRIDGE INC ENB 2910 59.190 56.440 59.140 +2.740 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 379 33.700 32.950 33.390 +0.400 ENERPLUS CORPORATION ERF 585 9.360 9.100 9.250 +0.220 ENSIGN ENERGY SERVICES INC. ESI 91 8.000 7.680 7.900 +0.140 ENGHOUSE SYSTEMS LTD. ESL 1 55.870 55.870 55.870 -0.890 EVERTZ TECHNOLOGIES LIMITED ET 1 17.360 17.360 17.360 +0.100 EXTENDICARE INC. EXE 57 8.870 8.770 8.790 +0.090 EXCELLON RESOURCES INC EXN 9 2.090 2.090 2.090 +0.020 FIRST CAPITAL REALTY INC. FCR 30 22.570 22.370 22.520 -0.150 FISSION URANIUM CORP. FCU 115 0.670 0.670 0.670 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 19 757.300 752.040 753.200 -5.900 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 6 10.990 10.960 10.960 +0.150 FIRST QUANTUM J FM 970 11.110 10.490 11.060 +0.530 FRANCO-NEVADA CORPORATION FNV 306 97.880 96.160 96.740 -1.270 FORAN MINING CORPORATION FOM 15 0.235 0.235 0.235 -0.015 FIRST MAJESTIC SILVER CORP FR 1199 17.730 17.090 17.270 +0.060 CANYON SERVICES GROUP INC. FRC 63 5.030 4.830 4.960 +0.180 FREEHOLD ROYALTIES LTD. FRU 113 11.920 11.490 11.850 +0.440 FIRSTSERVICE CORPORATION SV FSV 14 63.050 62.870 63.050 +0.440 FIERA CAPITAL CORPORATION FSZ 7 12.740 12.720 12.740 0.000 FINANCIAL 15 SPLIT CORP FTN 1 8.390 8.390 8.390 +0.460 FINANCIAL 15 SPLIT CORP FTN.PR.A 2 10.120 10.120 10.120 +0.050 FORTIS INC FTS 972 41.760 41.520 41.580 -0.150 FINNING INTL FTT 155 23.880 23.540 23.780 +0.250 FORTUNA SILVER MINES INC FVI 50 11.660 11.350 11.540 -0.110 GOLDCORP INC G 671 21.730 21.230 21.370 -0.100 GREAT CANADIAN GAMING CORP GC 20 22.810 22.420 22.520 +0.110 GIBSON ENERGY INC. GEI 227 18.210 17.870 17.980 -0.090 GENENEWS LIMITED GEN 50 0.190 0.190 0.190 -0.005 CGI GROUP INC. CL.A SV GIB.A 524 63.500 61.940 62.060 -2.320 GILDAN ACTIVEWEAR INC. GIL 264 38.730 38.510 38.710 0.000 GREAT PANTHER SILVER LIMITED GPR 47 1.830 1.800 1.800 -0.050 GOLDEN QUEEN MNG J GQM 6 1.240 1.240 1.240 -0.020 GRANITE REIT GRT.UN 11 41.510 41.060 41.240 +0.170 GLUSKIN SHEFF + ASSOCIATES INC. GS 14 19.000 18.860 18.900 +0.080 GRAN TIERRA ENERGY INC GTE 143 3.980 3.850 3.980 +0.160 KNIGHT THERAPEUTICS INC. GUD 19 9.070 9.030 9.060 +0.010 GOLD MOUNTAIN MINING CORPORATION GUM 5 0.350 0.350 0.350 +0.010 GUYANA GOLDFIELDS INC GUY 65 9.330 9.070 9.120 -0.090 GREAT-WEST LIFECO INC GWO 230 31.470 31.250 31.260 -0.080 GEAR ENERGY LTD GXE 15 0.770 0.770 0.770 +0.070 GRANITE OIL CORP. GXO 10 6.860 6.800 6.820 +0.180 HYDRO ONE LIMITED H 308 26.500 26.300 26.310 -0.170 HUDSON S BAY COMPANY HBC 318 17.500 17.060 17.280 -0.390 HUDBAY MINERALS INC. HBM 273 5.460 5.300 5.330 -0.110 HOME CAPITAL GROUP INC. HCG 102 29.530 29.090 29.260 -0.310 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 13 11.200 10.950 11.200 +0.260 HIGH LINER HLF 5 25.650 25.450 25.500 +0.110 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 240 13.680 12.890 12.910 -1.340 HORIZON NORTH LOGISTICS HNL 101 1.800 1.770 1.790 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 9 11.050 10.610 11.040 -0.170 HNZ GROUP INC. HNZ 6 13.040 13.020 13.040 -0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 533 12.790 11.980 11.990 -1.170 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 11.110 11.110 11.110 +0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 911 8.320 7.750 8.240 +0.680 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 3 32.400 32.400 32.400 -0.390 H & R REAL EST UN HR.UN 453 23.490 23.300 23.450 +0.070 HUSKY ENERGY INC. HSE 265 16.470 16.130 16.450 +0.230 HUSKY ENERGY INC. PR SERIES 5 HSE.PR.E 110 20.800 20.800 20.800 +2.850 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 28 34.480 34.290 34.410 -0.120 HIGH ARCTIC ENERGY SERVICES HWO 157 3.980 3.930 3.980 +0.130 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 30 7.970 7.900 7.920 +0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 34 28.890 28.790 28.880 +0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 26 28.810 28.580 28.810 +0.120 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 3 24.610 24.540 24.540 +2.270 ITHACA ENERGY INC IAE 3 1.130 1.120 1.130 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 22 47.830 47.440 47.750 -0.210 INTACT FINANCIAL CORPORATION IFC 29 95.660 94.930 95.620 +0.740 INTERFOR CORPORATION IFP 143 14.990 14.520 14.620 -0.330 IGM FINANCIAL INC. IGM 25 37.260 36.700 37.220 +0.500 IGM FINANCIAL INC. 5.90% PR. SERIES B IGM.PR.B 45 25.610 25.610 25.610 +0.010 INTERRENT REIT IIP.UN 2 8.190 8.190 8.190 -0.010 IAMGOLD CORP IMG 462 5.570 5.330 5.400 -0.100 IMPERIAL OIL IMO 308 41.200 40.510 40.630 -0.050 INNERGEX RENEWABLE ENERGY INC. INE 5 15.010 14.860 14.860 -0.050 INTER PIPELINE LTD. IPL 299 28.770 28.470 28.600 +0.220 THE INTERTAIN GROUP LIMITED IT 91 11.320 11.050 11.210 -0.170 INTERTAPE POLYMER ITP 19 23.090 22.950 22.980 +0.070 IVANHOE MINES LTD. IVN 384 2.010 1.930 1.990 -0.030 LOWELL COPPER LTD. JDL 5 0.340 0.340 0.340 -0.010 JUST ENERGY GROUP INC. JE 18 7.270 7.220 7.250 0.000 KINROSS GOLD CORP K 743 5.880 5.690 5.720 -0.110 KLONDEX MINES LTD. KDX 129 7.390 7.190 7.230 -0.070 KELT EXPLORATION LTD. KEL 2223 5.830 5.480 5.820 +0.520 KEYERA CORP. KEY 575 42.600 40.900 42.520 +1.640 KIRKLAND LAKE GOLD INC. KGI 394 12.110 11.750 11.860 -0.240 KILLAM APARTMENT REIT UNITS KMP.UN 17 12.700 12.570 12.700 +0.110 KNICK EXPLORATION INC KNX 50 0.080 0.080 0.080 +0.065 CRIUS ENERGY TRUST KWH.UN 3 8.380 8.290 8.380 +0.060 KINAXIS INC. KXS 18 64.200 63.600 64.190 +0.300 LOBLAW COMPANIES LIMITED L 456 70.950 69.620 69.810 -1.160 LITHIUM AMERICAS CORP. LAC 70 0.930 0.920 0.930 0.000 LAURENTIAN BANK LB 17 49.410 49.230 49.240 -0.150 LABRADOR IRON ORE ROYALTY CORPORATION LIF 15 13.500 12.940 13.470 +0.830 LIQUOR STORES N.A. LTD. LIQ 7 10.400 10.360 10.360 +0.160 LINAMAR CORP LNR 42 55.550 54.290 55.130 +0.430 LUCARA DIAMOND CORP LUC 204 4.130 4.040 4.080 +0.020 LUNDIN GOLD INC. LUG 83 6.000 5.800 5.810 -0.220 LUNDIN MINING CORP. LUN 548 5.290 5.200 5.270 -0.050 MAG SILVER CORP. MAG 42 22.820 22.380 22.600 -0.480 MEADOW BAY GOLD CORP. MAY 80 0.070 0.070 0.070 -0.010 MANITOBA TELECOM MBT 107 38.150 37.990 37.990 -0.150 MACDONALD DETTWILER MDA 12 86.040 85.460 85.740 -0.020 MEG ENERGY CORP. MEG 613 6.330 5.800 6.320 +0.480 MANULIFE FIN MFC 3231 18.050 17.700 17.930 +0.210 MAPLE LEAF FOODS MFI 45 29.450 29.060 29.420 +0.190 MAGNA INTERNATIONAL INC. COMMON MG 25 53.310 52.910 53.060 -0.560 GENWORTH MI CANADA INC. MIC 5 34.250 34.250 34.250 +0.220 MITEL NETWORKS CORPORATION MNW 2 9.540 9.460 9.460 -0.140 MOUNTAIN PROV J MPV 2 6.980 6.850 6.980 +0.240 MELCOR DEV MRD 1 14.290 14.290 14.290 +0.240 MARTINREA INTERNATIONAL INC. MRE 12 8.440 8.370 8.380 -0.070 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 1 13.120 13.120 13.120 -0.140 METRO INC. MRU 418 44.270 43.690 44.160 +0.040 MIRASOL RESOURCES LTD MRZ 75 3.240 3.240 3.240 +0.630 MORNEAU SHEPELL INC. MSI 9 19.080 18.880 18.910 -0.220 MERUS LABS INTERNATIONAL INC. MSL 25 1.310 1.300 1.310 +0.010 MILESTONE APARTMENTS REIT MST.UN 36 19.840 19.630 19.780 +0.070 MULLEN GROUP LTD. MTL 50 16.270 16.000 16.080 +0.020 METANOR RESOURCES INC MTO 2490 0.090 0.090 0.090 +0.010 MTY FOOD GROUP INC MTY 1 42.440 42.440 42.440 -0.610 MCEWEN MINING INC. MUX 70 5.170 5.100 5.130 -0.120 METHANEX CORP MX 20 42.010 41.090 41.170 -0.230 NATIONAL BANK OF CANADA NA 353 47.860 47.460 47.590 +0.040 NATIONAL BK OF CDA 5 YR 1ST PR SER 34 NA.PR.X 1 26.490 26.490 26.490 -0.010 NEWALTA CORPORATION NAL 38 2.530 2.390 2.510 +0.070 NORTHERN BLIZZARD RES. INC. NBZ 22 4.280 4.140 4.260 +0.150 NEW FLYER INDUSTIRES INC. NFI 102 43.240 42.880 42.930 +0.110 NOVAGOLD RES INC. NG 19 7.690 7.530 7.570 -0.100 NEW GOLD INC. NGD 603 6.670 6.340 6.400 -0.340 NEVADA EXPLORATION INC NGE 25 0.630 0.630 0.630 -0.070 NOBILIS HEALTH CORP. NHC 489 4.720 4.450 4.620 -0.160 NEWMARKET GOLD INC. NMI 123 4.330 4.170 4.210 -0.030 NEMASKA LITHIUM INC. NMX 3 1.170 1.160 1.170 -0.010 NORTHLAND POWER INC. NPI 180 23.940 23.700 23.830 +0.030 NEVSUN RES J NSU 86 4.250 4.170 4.240 +0.040 NULEGACY GOLD CORPORATION NUG 10 0.410 0.410 0.410 +0.150 NUVISTA ENERGY LTD. NVA 221 7.630 7.230 7.550 +0.300 NORTHVIEW APARTMENT REIT UNIT NVU.UN 11 20.740 20.540 20.700 +0.090 THE NORTH WEST COMPANY INC. NWC 59 30.160 27.570 27.990 -2.110 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 15 10.820 10.730 10.810 +0.140 NEXGEN ENERGY LTD. NXE 47 2.260 2.180 2.220 -0.050 NYX GAMING GROUP LIMITED NYX 5 2.160 2.130 2.130 -0.020 ONEX CORPORATION SV OCX 13 80.150 79.940 80.150 +0.130 OCEANAGOLD CORP. OGC 268 4.900 4.760 4.820 -0.020 ONEREIT TRUST UNITS ONR.UN 4 3.660 3.660 3.660 -0.010 OSISKO GOLD ROYALTIES LTD. OR 31 15.870 15.420 15.500 -0.480 OROCOBRE LIMITED ORL 2 4.070 4.070 4.070 -0.020 ORBITE TECHNOLOGIES INC. ORT 5 0.425 0.425 0.425 0.000 NORBORD INC. OSB 14 32.320 32.150 32.270 -0.100 OSISKO MINING INC. OSK 3066 3.030 2.770 3.000 +0.210 OPEN TEXT CORP OTC 21 82.520 81.700 81.950 -0.050 PRIMERO MINING CORP. P 83 2.270 2.190 2.220 -0.010 PAN AMERICAN J PAA 17 25.600 24.820 24.930 -0.370 PREMIUM BRANDS HOLDINGS CORP PBH 3 63.460 63.420 63.440 +0.310 PRECISION DRILLING CORPORATION PD 436 5.650 5.470 5.590 +0.080 PERK INC. PER 8 2.650 2.570 2.570 -0.440 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 431 38.350 37.810 38.170 +0.620 PREMIER GOLD MINES LTD. PG 53 4.570 4.520 4.550 -0.040 PENGROWTH ENERGY CORPORATION PGF 703 2.290 2.140 2.270 +0.170 POLARIS INFRASTRUCTURE INC. PIF 15 16.170 15.720 16.170 +0.220 PACIFIC INSIGHT ELECTRONICS CORP PIH 2 13.420 13.120 13.120 +0.470 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 33 19.770 19.280 19.560 +0.280 PARKLAND FUEL CORPORATION PKI 64 31.310 30.320 31.030 +1.060 PROMETIC LIFE SCIENCES INC. PLI 213 2.940 2.910 2.920 -0.010 PERPETUAL ENERGY INC. PMT 5 1.920 1.900 1.920 -0.030 PINECLIFF ENERGY INC. PNE 2500 1.120 1.120 1.120 +0.120 POTASH CORPORATION OF SASKATCHEWAN INC POT 572 22.870 22.270 22.380 -0.390 PARAMOUNT RESOURCES LTD. POU 348 15.010 14.560 14.860 +0.380 POWER CORPORATION OF CANADA SV POW 99 27.280 27.140 27.180 +0.020 PEMBINA PIPELINE CORPORATION PPL 557 40.210 39.300 39.970 +0.500 PEMBINA PIPELINE CORP. PR SERIES 7 PPL.PR.G 160 18.850 18.850 18.850 +0.710 PEMBINA PIPELINE CORP. A PR SER 13 PPL.PR.M 3 26.110 26.110 26.110 0.000 PAINTED PONY PETROLEUM LTD. PPY 578 8.420 7.970 8.280 +0.410 PROBE METALS INC. PRB 39 1.880 1.820 1.850 +0.450 PERFORMANCE SPORTS GROUP LTD PSG 85 4.480 4.240 4.450 +0.200 PASON SYSTEMS INC. PSI 83 17.960 16.960 16.960 -0.840 PRAIRIESKY ROYALTY LTD. PSK 509 27.260 26.770 27.050 +0.400 PLATINUM GROUP METALS LTD. PTM 17 3.960 3.830 3.850 -0.020 PRETIUM RESOURCES INC. PVG 388 15.580 15.010 15.050 -0.050 POWER FINANCIAL CORP. PWF 304 30.410 30.130 30.200 0.000 POWER FINANCIAL CORP. 5.5% PR SER R PWF.PR.R 190 25.500 25.500 25.500 +1.080 PENN WEST PETROLEUM LTD. PWT 1934 2.300 2.180 2.290 +0.120 PAREX RESOURCES INC. PXT 215 17.380 16.910 17.080 +0.500 BLACKPEARL RESOURCES INC. PXX 31 1.290 1.270 1.290 +0.040 QUEBECOR INC. CL.B SV QBR.B 26 39.750 39.460 39.610 -0.370 RESTAURANT BRANDS INTL INC. QSR 22 61.370 60.490 60.660 -1.470 RITCHIE BROS AUCTIONEERS INC. RBA 30 45.210 43.990 44.210 -1.010 BLUE RIBBON INCOME FUND RBN.UN 4 9.490 9.480 9.480 +0.070 RICHELIEU HARDWARE RCH 8 26.900 26.430 26.900 +0.240 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 258 55.600 55.100 55.100 -0.540 RED EAGLE MINING CORP. RD 10 0.800 0.800 0.800 0.000 CDN REAL ESTATE UN REF.UN 218 49.020 48.620 48.620 -0.120 RIOCAN REAL EST UN REI.UN 154 27.960 27.640 27.820 -0.100 RICHMONT MINES RIC 73 13.910 13.380 13.510 -0.540 ROCKY MOUNTAIN DEALERSHIPS INC. RME 13 9.270 9.140 9.200 -0.070 RMP ENERGY INC. RMP 101 1.060 1.050 1.050 +0.040 RUBICON MINERALS CORP. RMX 20 0.055 0.055 0.055 0.000 TRANSALTA RENEWABLES INC. RNW 12 14.710 14.620 14.700 +0.130 ROXGOLD INC. ROG 1 1.510 1.510 1.510 -0.040 RICHARDS PACKAGING INCOME FUND RPI.UN 1 23.000 23.000 23.000 -0.030 RAGING RIVER EXPLORATION INC. RRX 304 11.110 10.920 11.040 +0.170 ROGERS SUGAR INC. RSI 60 6.520 6.480 6.510 0.000 RUSSEL METALS RUS 11 22.240 22.020 22.070 +0.290 ROYAL BANK OF CANADA RY 718 81.370 80.900 81.090 -0.290 RBC 5 RESET 1ST PR SERIES BK RY.PR.Q 2 26.590 26.590 26.590 +0.080 RBC 5 YR RESET 1ST PR SERIES BM RY.PR.R 4 26.690 26.690 26.690 0.000 SHERRITT INTL RV S 190 0.850 0.840 0.850 +0.030 SAPUTO INC. SAP 142 44.280 43.660 43.930 +0.190 SIRONA BIOCHEM CORP. SBM 20 0.180 0.180 0.180 0.000 SEARS CANADA INC SCC 1 3.230 3.230 3.230 +0.070 SHAWCOR LTD SCL 50 32.030 31.950 31.990 +0.380 SEABRIDGE GOLD INC. SEA 27 16.210 15.610 15.730 -0.300 SECURE ENERGY SERVICES INC. SES 373 9.290 8.620 9.240 +0.670 SURGE ENERGY INC. SGY 192 2.590 2.520 2.580 +0.120 SHOPIFY INC. SH 8 55.810 54.940 55.610 +0.390 SIENNA SENIOR LIVING INC. SIA 21 17.240 17.110 17.220 +0.160 SPROTT INC SII 72 2.450 2.420 2.440 -0.010 SILVERCREST METALS INC. SIL 39 3.700 3.650 3.670 -0.140 STELLA JONES INC SJ 8 43.820 43.410 43.760 -0.190 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 3209 26.290 26.020 26.270 +0.050 SKEENA RES LTD SKE 250 0.140 0.140 0.140 -0.040 SUN LIFE FINANCIAL INC. SLF 220 40.950 40.630 40.710 -0.090 SILVER WHEATON CORP. SLW 581 37.970 37.080 37.350 -0.420 SEMAFO J SMF 370 6.450 6.120 6.150 -0.300 SNC-LAVALIN SV SNC 34 56.070 55.650 55.870 -0.280 SLATE OFFICE REIT SOT.UN 15 8.540 8.500 8.540 +0.040 SUPERIOR PLUS CORP. SPB 38 12.020 11.920 12.010 +0.130 SPARTAN ENERGY CORP. SPE 316 3.560 3.440 3.560 +0.140 SLATE RETAIL REIT UNITS CAD SRT.UN 1 14.250 14.250 14.250 +0.060 SMART REIT SRU.UN 167 36.260 35.960 35.990 -0.290 STORM RESOURCES LTD. SRX 32 4.940 4.840 4.900 +0.300 SANDSTORM GOLD LTD. SSL 53 8.450 8.220 8.330 -0.070 SILVER STANDARD RES INC. SSO 1400 17.750 17.070 17.260 -0.250 STUDENT TRANSPORTATION INC. COMMON STB 24 7.410 7.380 7.410 +0.040 STANTEC INC STN 31 31.000 30.720 30.730 -0.540 SUNCOR ENERGY INC. SU 934 35.930 35.250 35.760 +0.480 SANDVINE CORPORATION SVC 185 3.690 3.500 3.500 -0.130 SILVERCORP METALS INC. SVM 444 4.730 4.550 4.640 +0.030 SAVANNA ENERGY SERVICES CORP SVY 7 1.410 1.400 1.400 -0.010 SIERRA WIRELESS SW 6 18.770 18.590 18.590 -0.110 SYLOGIST LTD SYZ 19 10.910 10.890 10.890 -0.020 TELUS CORPORATION T 329 42.940 42.440 42.660 -0.240 TRANSALTA CORPORATION TA 106 6.020 5.930 6.020 +0.050 TECK RESOURCES LTD. CL.B SV TCK.B 2172 22.330 21.640 21.920 -0.170 TRANSCONTINENTAL INC. CL A SV TCL.A 77 19.000 18.590 18.940 -0.060 TRICON CAPITAL GROUP INC. TCN 19 9.760 9.640 9.750 +0.120 TRICAN WELL TCW 172 2.350 2.300 2.320 +0.020 TORONTO-DOMINION BANK TD 482 58.390 58.060 58.210 -0.310 TORONTO-DOMINION BANK PR SERIES 14 TD.PF.H 250 25.350 25.350 25.350 0.000 TRINIDAD DRILLING LTD. TDG 79 2.650 2.610 2.630 +0.020 TRILOGY ENERGY CORP. TET 219 6.670 6.270 6.670 +0.510 TRANSFORCE INC. TFI 42 27.650 27.250 27.590 +0.420 TRANSGLOBE J TGL 2 2.550 2.540 2.540 +0.060 TRANSGLOBE ENGY CORP. 6.0% 31MAR17 TGL.DB 7500 98.000 98.000 98.000 0.000 TERANGA GOLD CORPORATION TGZ 178 1.290 1.280 1.280 +0.010 THERATECHNOLOGIES TH 1 2.600 2.600 2.600 +0.020 TAHOE RESOURCES INC. THO 290 19.260 18.720 18.900 -0.160 TITANIUM CORP INC TIC 5 0.720 0.720 0.720 +0.030 TOROMONT IND TIH 9 39.320 38.970 39.160 -0.010 TIMMINS GOLD CORP TMM 25 0.650 0.630 0.640 -0.010 TRUE NORTH COMMERICAL REIT TNT.UN 9 6.490 6.490 6.490 +0.040 TORC OIL & GAS LTD. TOG 393 8.320 7.920 8.310 +0.490 TSO3 INC TOS 5 3.240 3.230 3.230 -0.010 TOURMALINE OIL CORP. TOU 451 37.890 37.300 37.680 +0.650 SPIN MASTER CORP. TOY 2 29.670 29.620 29.620 -0.380 THOMSON REUTERS CORP. TRI 229 54.210 53.780 53.940 -0.390 TRANSCANADA CORPORATION TRP 1719 61.210 59.860 60.850 +0.910 TURQUOISE HILL RESOURCES LTD. TRQ 400 3.970 3.920 3.940 -0.010 TRANSAT A.T. INC TRZ 5 6.500 6.450 6.500 -0.540 TORSTAR CORP. CL. B NV TS.B 3 1.650 1.640 1.640 -0.070 TELESTA THERAPEUTICS INC. TST 4440 0.135 0.135 0.135 -0.005 3TL TECHNOLOGIES CORP. TTM 10 0.040 0.040 0.040 -0.010 TREVALI MINING CORPORATION TV 10 0.910 0.910 0.910 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 593 3.700 3.530 3.610 +0.100 TOREX GOLD RESOURCES INC. TXG 418 34.870 33.600 34.150 -0.320 URANIUM PARTICIPATION CORP. U 8 4.040 4.020 4.020 +0.020 DOMTAR CORPORATION UFS 7 48.290 47.820 47.970 -0.840 UNI SELECT INC UNS 19 31.330 31.160 31.210 -0.230 VERMILION ENERGY INC. VET 103 50.280 48.780 50.210 +1.260 SEVEN GENERATIONS ENERGY LTD. VII 478 31.330 30.570 31.070 +0.450 VALENER INC. VNR 1 21.500 21.500 21.500 +0.150 VALEANT PHARMACEUTICALS INTL INC. VRX 8 39.180 38.720 38.780 -0.270 VERESEN INC. VSN 728 13.460 13.110 13.400 +0.290 WESTCOAST 8 PR W.PR.J 65 25.210 25.210 25.210 +1.720 WASTE CONNECTIONS INC. WCN 112 101.090 99.970 101.060 +0.900 WHITECAP RESOURCES INC. WCP 764 10.880 10.200 10.850 +0.780 WESDOME GOLD MINES LTD. WDO 78 2.860 2.750 2.780 -0.080 WESTERN FOREST PRODUCTS INC. WEF 29 2.100 2.090 2.090 -0.020 WEST FRASER TIMBER WFT 369 43.260 42.110 42.320 -0.610 WI-LAN INC WIN 61 2.200 2.170 2.180 0.000 WESTJET AIRLINES LTD. WJA 121 24.460 24.020 24.070 0.000 GEORGE WESTON LIMITED WN 50 112.710 111.260 111.330 -2.030 WINPAK LTD WPK 20 44.780 44.170 44.580 +0.140 WESTERN ENERGY SVCS CORP WRG 2 2.790 2.760 2.790 +0.040 WSP GLOBAL INC. WSP 136 43.980 43.200 43.760 +0.160 WESTSHORE TERMINALS INVESTMENT CORP. WTE 48 22.630 22.300 22.540 0.000 TMX GROUP LIMITED X 17 57.750 57.620 57.640 -0.040 GOLDMONEY INC. XAU 2 4.340 4.310 4.310 -0.150 iSHARES S&P/TSX GLOBAL BASE METALS INDEX XBM 1 9.550 9.550 9.550 +0.720 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 1172 12.790 12.570 12.780 +0.250 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 47 31.820 31.730 31.760 -0.080 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 3 22.730 22.660 22.660 -0.060 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 940 15.790 15.360 15.400 -0.330 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 12 23.550 23.510 23.550 +0.080 iSHARES S&P/TSX 60 INDEX ETF XIU 188 21.610 21.500 21.580 -0.010 iSHARES CORE CDN LONG TERM BD INDEX ETF XLB 3 25.330 25.330 25.330 -0.320 ISHARES EDGE MSCI MIN VOL GLOBAL IND ETF XMY 14 20.900 20.900 20.900 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 3 16.530 16.510 16.510 -0.030 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 78 25.050 24.990 25.020 -0.030 iSHARES CORE S&P 500 INDEX ETF XUS 3 35.220 35.220 35.220 -0.030 YAMANA GOLD INC YRI 1182 6.300 6.030 6.050 -0.210 ZCL COMPOSITES ZCL 3 10.330 10.290 10.330 +0.110 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 12 13.080 12.870 12.890 -0.290 BMO JUNIOR GOLD INDEX ETF ZJG 5 11.240 11.080 11.080 -0.150 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 23 9.940 9.880 9.940 +0.070 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 3 32.000 32.000 32.000 +0.190 Trades: 52,179 Total Volume: 12,070,783 Total Value: $222,471,504 Advanced: 240 Declined: 210 Unchanged: 3,534 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.