Pure Trading Daily Market Summary September 22 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 218 5.660 5.620 5.630 +0.010 ADVANTAGE OIL & GAS LTD. AAV 226 9.270 8.970 9.020 -0.120 ABSOLUTE SOFTWARE CORP. ABT 5 7.500 7.470 7.470 +0.200 BARRICK GOLD CORPORATION ABX 1681 24.940 23.940 24.180 -0.340 AIR CANADA AC 753 9.810 9.560 9.810 +0.390 ATCO LTD. CL.I NV ACO.X 178 47.300 46.850 47.070 +0.340 AUTOCANADA INC. ACQ 6 21.970 21.620 21.930 +0.450 AGELLAN COMMERCIAL REIT ACR.UN 3 10.230 10.210 10.210 -0.030 AURORA SOLAR TECHNOLOGIES INC. ACU 50 0.105 0.105 0.105 -0.010 ALARIS ROYALTY CORP AD 11 22.950 22.750 22.870 +0.240 AGNICO EAGLE MINES LIMITED AEM 572 74.490 73.050 73.850 +0.420 AG GROWTH INTERNATIONAL INC. AFN 13 43.950 42.540 43.920 +1.910 AGF MANAGEMENT LTD. CL.B NV AGF.B 21 5.000 4.990 4.990 0.000 ALAMOS GOLD INC. A AGI 520 11.610 11.130 11.260 -0.080 AGT FOOD AND INGREDIENTS INC. AGT 5 38.210 37.890 37.950 -0.110 AGRIUM INC AGU 164 121.120 119.810 120.990 +1.090 AMARC RESOURCES LTD AHR 100 0.085 0.085 0.085 +0.025 ALTUS GROUP LIMITED AIF 11 29.470 29.210 29.290 +0.230 AIMIA INC. AIM 19 8.420 8.330 8.420 +0.010 ASANKO GOLD INC. AKG 688 6.090 5.690 5.770 -0.190 ALTAGAS LTD. ALA 168 33.760 33.210 33.550 -0.050 ALABAMA GRAPHITE CORP. ALP 100 0.150 0.150 0.150 -0.005 ANDERSON ENERGY INC. AND 72 2.250 2.250 2.250 ANFIELD GOLD CORP. ANF 8250 1.400 1.400 1.400 +0.020 AFRICA OIL CORP AOI 54 2.000 1.950 1.950 -0.080 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 50 38.340 37.910 38.240 +0.290 APHRIA INC. APH 4 3.170 3.090 3.120 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 411 12.060 11.970 11.990 +0.080 ARGONAUT GOLD INC. AR 285 3.980 3.860 3.870 -0.050 AECON GROUP INC ARE 42 18.310 18.170 18.180 +0.170 ARC RESOURCES LTD. ARX 224 22.350 21.940 21.960 +0.090 ALACER GOLD CORP. ASR 288 3.770 3.660 3.730 +0.060 ATS AUTOMATION ATA 4 11.040 10.990 10.990 -0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 147 65.520 64.840 65.440 +0.650 ATHABASCA OIL CORPORATION ATH 130 1.240 1.210 1.220 0.000 GOLDEN MINERALS COMPANY AUM 5 1.110 1.060 1.060 +0.010 AVCORP INDUSTRIES INC. AVP 200 0.070 0.070 0.070 -0.005 ARTIS REIT AX.UN 54 13.000 12.830 12.980 +0.180 ALEXCO RESOURCE CORP. AXR 4 2.630 2.400 2.400 -0.090 BADGER DAYLIGHTING LTD. BAD 17 28.900 28.790 28.820 +0.280 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 690 46.260 45.030 45.880 +1.680 BLACKBERRY LIMITED BB 322 10.330 10.160 10.310 +0.120 BOMBARDIER INC. CL. A MV BBD.A 2 1.920 1.920 1.920 +0.080 BOMBARDIER INC. CL. B SV BBD.B 9252 1.680 1.620 1.630 -0.010 BROOKFIELD BUSINESS PARTNERS L.P. W.I. BBU.UN 1 30.010 30.010 30.010 +0.320 COTT CORP BCB 12 19.980 19.920 19.930 +0.080 BCE INC. BCE 461 61.190 60.620 61.020 +0.470 BCE INC. 1ST PR SERIES AO BCE.PR.O 248 21.100 21.100 21.100 +1.250 BEAR CREEK MINING CORP BCM 3 3.000 2.900 2.910 -0.260 BLACK DIAMOND GROUP LIMITED BDI 10 4.340 4.280 4.330 +0.150 BIRD CONSTRUCTION INC. BDT 8 11.420 11.250 11.270 -0.030 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 40 50.260 49.850 50.180 +0.270 BROOKFIELD RENEWABLE PARTNERS PR SER 7 BEP.PR.G 7 25.460 25.460 25.460 +0.210 BROOKFIELD RENEWABLE PARTNERS L.P. A 9 BEP.PR.I 8 25.490 25.440 25.490 -0.020 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 169 41.380 40.820 41.050 +0.420 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 244 45.110 44.040 44.490 +0.560 BIRCHCLIFF ENERGY LTD. BIR 423 8.780 8.660 8.700 +0.150 BALLARD POWER SYSTEMS INC BLD 2 2.640 2.640 2.640 -0.060 BORALEX INC. BLX 13 19.410 19.190 19.310 +0.200 BANK OF MONTREAL BMO 415 86.580 86.130 86.350 +0.380 BONTERRA ENERGY CORP. BNE 12 25.310 24.260 25.220 +1.120 BANKERS PETROLEUM LTD. BNK 800 2.170 2.170 2.170 0.000 BONAVISTA ENERGY CORPORATION BNP 1268 4.060 3.980 3.980 +0.020 BANK OF NOVA SCOTIA BNS 746 71.260 70.940 71.100 +0.370 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 3 21.800 21.770 21.770 -0.120 BROOKFIELD OFFICE PPTY AAA PR SER CC BPO.PR.C 15 26.250 26.210 26.210 -0.020 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 13 30.980 30.750 30.950 +0.140 BRAZIL RESOURCES INC. BRI 17 3.210 3.130 3.150 +0.020 BTB REIT BTB.UN 10 4.630 4.630 4.630 +0.030 BAYTEX ENERGY CORP. BTE 628 5.420 5.240 5.330 +0.250 B2GOLD CORP. BTO 1991 4.080 3.900 3.950 -0.060 BELLATRIX EXPLORATION LTD BXE 5052 1.270 1.250 1.250 +0.020 BOYD GROUP INCOME FUND BYD.UN 2 85.500 85.420 85.500 +0.250 CAE INC CAE 192 18.810 18.690 18.750 +0.080 COXE GLOBAL AGRIBUSINESS INCOME FUND CAG.UN 40 7.720 7.720 7.720 -0.050 CANAM GROUP INC. CAM 37 10.510 10.240 10.340 +0.150 CARA OPERATIONS LIMITED CAO 2 29.430 29.410 29.410 -0.250 CDN APARTMENT UN CAR.UN 624 30.100 29.720 29.750 -0.230 CASCADES INC CAS 17 12.230 12.150 12.190 +0.260 COGECO COMMUNICATIONS INC. CCA 33 65.770 65.050 65.210 +0.820 CCL INDUSTRIES INC. CL. B NV CCL.B 19 251.210 247.810 251.010 +3.510 CAMECO CORP CCO 200 11.900 11.650 11.680 -0.050 CENTAMIN PLC. CEE 25 2.550 2.540 2.540 +0.090 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 18.530 18.530 18.530 +0.590 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 146 5.080 4.950 5.060 +0.290 CANACCORD GENUITY GROUP INC. CF 17 4.590 4.520 4.520 -0.110 CANFOR CORP CFP 225 14.710 14.300 14.600 +0.240 CALFRAC WELL SERVICES LTD. CFW 192 2.930 2.840 2.850 +0.040 CENTERRA GOLD INC. CG 380 7.700 7.440 7.440 -0.200 CANOPY GROWTH CORPORATION CGC 4 3.960 3.950 3.960 0.000 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 50 3.360 3.270 3.270 +0.020 COGECO INC. SV CGO 3 51.540 50.770 51.540 +1.200 CINEPLEX INC. CGX 46 49.880 49.530 49.720 +0.240 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 16 18.390 18.270 18.390 -0.010 CHORUS AVIATION INC. CHR 48 6.190 6.150 6.190 +0.040 COLLIERS INTL GRP INC. EX DIST FSV CIG 4 55.370 55.020 55.240 +1.060 CI FINANCIAL CORP. CIX 162 25.800 25.490 25.520 -0.090 CARDINAL ENERGY LTD. CJ 57 8.010 7.810 7.810 -0.010 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 76 12.230 12.110 12.220 +0.040 CHINOOK ENERGY INC. CKE 40 0.500 0.500 0.500 0.000 CHESAPEAKE GOLD CORP CKG 1 5.630 5.630 5.630 +0.010 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 3 18.830 18.830 18.830 0.000 CELESTICA INC SV CLS 22 13.890 13.720 13.890 +0.150 CANADIAN IMPERIAL BANK OF COMMERCE CM 484 103.140 102.530 102.730 +0.310 COMPUTER MODELLING GROUP LTD CMG 9 9.680 9.420 9.650 +0.180 CANACOL ENERGY LTD CNE 16 4.290 4.250 4.270 +0.040 CONTINENTAL GOLD INC. CNL 83 4.670 4.440 4.530 -0.100 CDN NATURAL RES CNQ 633 40.450 39.820 39.980 +0.630 CANADIAN NATIONAL RAILWAY CO. CNR 531 85.130 84.350 84.830 +0.560 CORO MINING CORP. COP 50 0.130 0.130 0.130 -0.015 CANADIAN PACIFIC RAILWAY LIMITED CP 27 194.010 192.780 192.780 -1.170 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 40 12.690 12.670 12.680 +0.010 CRESCENT POINT ENERGY CORP. CPG 1897 17.950 17.060 17.170 -0.340 CIPHER PHARMACEUTICALS INC. CPH 1 5.260 5.260 5.260 -0.030 CAPITAL POWER CORPORATION CPX 117 21.220 20.910 20.930 0.000 CREW ENERGY INC CR 172 6.620 6.330 6.370 -0.100 CRH MEDICAL CORPORATION CRH 34 5.250 5.200 5.250 +0.050 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 22 14.830 14.700 14.820 +0.180 CAPSTONE MINING CORP. CS 157 0.800 0.790 0.790 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 177 15.500 15.290 15.470 +0.170 CONSTELLATION SOFTWARE INC. CSU 28 591.990 587.000 590.470 +4.340 CANADIAN TIRE CORPORATION CL. A NV CTC.A 16 134.770 133.200 134.210 +1.260 CANADIAN UTILITIES LTD. CL.A NV CU 137 37.550 37.120 37.380 +0.280 COMINAR R E UN CUF.UN 295 15.690 15.580 15.660 +0.060 CANEXUS CORPORATION CUS 61 1.490 1.440 1.490 0.000 CENOVUS ENERGY INC. CVE 359 18.350 18.100 18.100 +0.200 CDN WESTERN BANK CWB 187 25.210 25.010 25.150 +0.160 CANADIAN WESTERN BANK PREFERRED SH S7 CWB.PR.C 5 26.480 26.480 26.480 +0.170 CANWEL BUILDING MATERIALS GROUP LTD. CWX 21 6.830 6.720 6.810 +0.080 COLORADO RESOURCES LTD. CXO 10 0.320 0.320 0.320 -0.150 CONCORDIA INTERNATIONAL CORP. CXR 22 6.470 5.940 6.420 +0.510 CDN ZINC CORP J CZN 30 0.290 0.285 0.290 -0.005 DREAM OFFICE REIT D.UN 203 17.640 17.410 17.530 +0.180 DIRECTCASH PAYMENTS INC. DCI 37 12.900 12.820 12.820 -0.010 DOMINION DIAMOND CORPORATION DDC 23 11.810 11.640 11.730 +0.140 DELPHI ENERGY CORP. DEE 5 0.980 0.980 0.980 0.000 DETOUR GOLD CORP. DGC 548 30.060 29.000 29.450 +0.400 DH CORPORATION DH 55 29.450 28.950 28.960 -0.470 DHX MEDIA LTD. COMMON VOTING DHX.B 10 7.200 7.160 7.200 -0.030 DOREL INDUSTRIES INC. CL.B SV DII.B 5 36.830 36.530 36.530 -0.220 DREAM INDUSTRIAL REIT DIR.UN 15 8.090 8.030 8.070 +0.070 DIVERSIFIED ROYALTY CORP. DIV 105 2.410 2.390 2.400 +0.010 DENISON MINES CORP DML 510 0.640 0.620 0.620 0.000 DALRADIAN RESOURCES INC. DNA 83 1.510 1.470 1.500 0.000 DOLLARAMA INC. DOL 166 102.190 101.450 101.940 +0.450 BRP INC. DOO 1 26.470 26.470 26.470 +0.130 DUNDEE PRECIOUS METALS INC. DPM 28 3.650 3.500 3.530 -0.060 MEDICAL FACILITIES CORP. DR 12 21.960 21.870 21.870 +0.300 DREAM GLOBAL REIT DRG.UN 51 9.100 9.030 9.050 -0.040 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 48 5.000 4.930 4.930 -0.080 DESCARTES SYS DSG 32 28.280 27.700 28.230 +0.590 DELIVRA CORP. DVA 170 0.630 0.570 0.630 +0.010 ENCANA CORP. ECA 3816 12.590 12.300 12.450 +0.200 ENERCARE INC. ECI 18 19.110 18.970 18.980 +0.090 ENDEAVOUR SILVER CORP. EDR 46 7.530 7.120 7.140 -0.190 ENDEAVOUR MINING CORPORATION EDV 124 27.110 26.420 26.610 +0.240 ELECTROVAYA INC. EFL 28 3.620 3.540 3.550 -0.070 ELEMENT FINANCIAL CORPORATION EFN 488 15.900 15.410 15.740 +0.280 ENERFLEX LTD. EFX 59 14.050 13.690 14.010 +0.470 EXCHANGE INCOME CORPORATION EIF 9 35.450 35.230 35.380 +0.120 ELDORADO GOLD ELD 762 5.630 5.440 5.550 +0.010 EMERA INCORPORATED EMA 546 48.280 47.790 47.930 +0.310 EMPIRE COMPANY LTD. CL.A NV EMP.A 35 20.110 19.910 20.000 +0.130 ENBRIDGE INC ENB 1051 58.450 57.410 57.410 -0.500 ENBRIDGE PR ENB.PR.A 4 25.260 25.260 25.260 -0.030 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 291 33.680 33.370 33.550 +0.140 EUROMAX RESOURCES INC EOX 8030 0.410 0.410 0.410 -0.010 EASTMAIN RES J ER 200 0.940 0.940 0.940 +0.110 ENERPLUS CORPORATION ERF 552 8.280 8.130 8.210 +0.190 ENSIGN ENERGY SERVICES INC. ESI 87 7.480 7.350 7.470 +0.040 EXTENDICARE INC. EXE 34 9.180 9.090 9.160 +0.210 EXCELLON RESOURCES INC EXN 9 2.130 2.110 2.110 +0.250 FIRST CAPITAL REALTY INC. FCR 30 22.450 22.320 22.420 +0.080 FISSION URANIUM CORP. FCU 575 0.650 0.640 0.650 +0.010 FIRST MINING FINANCE CORP. FF 25 0.960 0.960 0.960 +0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 18 761.990 755.200 757.990 -2.260 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 22 10.800 10.710 10.710 -0.260 FIRST QUANTUM J FM 548 11.130 10.800 11.040 +0.530 FRANCO-NEVADA CORPORATION FNV 446 99.430 95.340 96.410 -1.610 FIRST MAJESTIC SILVER CORP FR 1105 17.040 15.390 15.610 -1.010 CANYON SERVICES GROUP INC. FRC 32 4.840 4.750 4.800 +0.110 FREEHOLD ROYALTIES LTD. FRU 135 11.740 11.590 11.710 +0.300 FIRSTSERVICE CORPORATION SV FSV 11 64.580 63.730 64.360 +0.310 FIERA CAPITAL CORPORATION FSZ 2 12.450 12.440 12.450 -0.010 FORTIS INC FTS 883 42.840 42.250 42.620 +0.330 FINNING INTL FTT 247 25.420 24.740 25.170 +0.460 FISSION 3.0 CORP. FUU 20 0.075 0.075 0.075 0.000 FORTUNA SILVER MINES INC FVI 52 10.540 10.000 10.150 -0.350 GOLDCORP INC G 878 22.520 22.150 22.370 +0.330 GREAT CANADIAN GAMING CORP GC 26 23.020 22.740 22.900 +0.120 GIBSON ENERGY INC. GEI 165 17.440 17.140 17.140 -0.030 GENENEWS LIMITED GEN 20 0.360 0.345 0.360 +0.100 CGI GROUP INC. CL.A SV GIB.A 210 63.610 62.800 63.460 +0.730 GILDAN ACTIVEWEAR INC. GIL 259 37.180 36.510 37.090 +0.600 GREAT PANTHER SILVER LIMITED GPR 32 1.900 1.800 1.830 -0.050 GRANITE REIT GRT.UN 5 41.300 41.130 41.290 +0.740 GLUSKIN SHEFF + ASSOCIATES INC. GS 9 17.100 16.640 16.660 +0.060 GOLDEN STAR GSC 130 1.020 1.020 1.020 +0.040 GOLD STANDARD VENTURES CORP. GSV 30009 3.160 3.130 3.160 +0.030 GRAN TIERRA ENERGY INC GTE 89 3.740 3.660 3.670 0.000 KNIGHT THERAPEUTICS INC. GUD 9 9.730 9.530 9.530 -0.180 GUNGNIR RESOURCES INC. GUG 10 0.035 0.035 0.035 -0.005 GUYANA GOLDFIELDS INC GUY 71 9.250 9.020 9.060 -0.100 GREAT-WEST LIFECO INC GWO 233 33.390 33.010 33.020 -0.050 GRANITE OIL CORP. GXO 11 6.220 5.980 6.100 +0.010 HYDRO ONE LIMITED H 378 26.370 26.140 26.310 +0.170 HUDSON S BAY COMPANY HBC 171 17.260 16.980 17.240 +0.100 HUDBAY MINERALS INC. HBM 432 5.120 4.930 5.030 +0.190 HOME CAPITAL GROUP INC. HCG 107 28.790 28.320 28.490 +0.240 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 4 10.260 10.240 10.240 +0.360 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1 26.750 26.750 26.750 +2.530 HORIZON NORTH LOGISTICS HNL 11 1.680 1.660 1.680 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 91 7.630 7.560 7.590 +0.190 H & R REAL EST UN HR.UN 463 22.710 22.470 22.690 +0.180 HUSKY ENERGY INC. HSE 263 15.930 15.700 15.820 +0.120 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 39 34.270 34.110 34.260 +0.450 HARDWOODS DISTRIBUTION INC. HWD 3 18.840 18.670 18.740 +0.340 HIGH ARCTIC ENERGY SERVICES HWO 16 4.150 4.140 4.150 +0.040 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 51 7.870 7.820 7.850 -0.100 HORIZONS S&P/TSX 60 INDEX ETF HXT 9 28.960 28.930 28.950 +0.280 ITHACA ENERGY INC IAE 3 1.110 1.110 1.110 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 27 48.100 47.860 48.070 -0.020 INTEGRA GOLD CORP. ICG 240 0.810 0.800 0.810 +0.020 IDM MINING LTD. IDM 330 0.205 0.200 0.205 +0.005 INTACT FINANCIAL CORPORATION IFC 69 95.680 94.780 95.680 +1.270 INTERFOR CORPORATION IFP 271 15.440 15.190 15.410 +0.540 IGM FINANCIAL INC. IGM 25 36.930 36.580 36.590 +0.150 IAMGOLD CORP IMG 821 6.050 5.590 5.630 -0.270 IMPERIAL OIL IMO 405 40.340 39.630 40.100 +0.860 INNERGEX RENEWABLE ENERGY INC. INE 16 15.290 15.010 15.210 +0.410 INPUT CAPITAL CORP. INP 28 1.980 1.950 1.950 +0.050 INTER PIPELINE LTD. IPL 256 27.670 27.440 27.540 +0.060 THE INTERTAIN GROUP LIMITED IT 114 12.050 11.700 11.940 +0.400 INTERTAPE POLYMER ITP 38 23.010 22.770 22.850 +0.310 IVANHOE MINES LTD. IVN 635 2.110 2.060 2.110 +0.030 JUST ENERGY GROUP INC. JE 31 7.000 6.920 6.940 -0.040 KINROSS GOLD CORP K 819 5.980 5.710 5.780 -0.120 KLONDEX MINES LTD. KDX 83 7.760 7.550 7.570 -0.110 KELT EXPLORATION LTD. KEL 599 5.960 5.820 5.850 +0.090 KEYERA CORP. KEY 330 41.820 41.390 41.640 +0.540 KIRKLAND LAKE GOLD INC. KLG 242 12.200 11.790 11.790 -0.200 KILLAM APARTMENT REIT UNITS KMP.UN 7 12.310 12.200 12.270 +0.060 KINAXIS INC. KXS 1 63.640 63.640 63.640 +0.530 LOBLAW COMPANIES LIMITED L 513 69.850 69.320 69.460 +0.260 LAURENTIAN BANK LB 12 48.800 48.710 48.730 +0.060 LAURENTIAN BANK OF CDA A PR SERIES 15 LB.PR.J 2 26.350 26.350 26.350 +0.070 LABRADOR IRON ORE ROYALTY CORPORATION LIF 34 14.000 13.500 13.570 -0.200 LIQUOR STORES N.A. LTD. LIQ 3 10.810 10.750 10.800 +0.100 LED MEDICAL DIAGNOSTICS INC. LMD 100 0.100 0.100 0.100 -0.005 LINAMAR CORP LNR 65 54.650 53.710 54.250 +0.520 LUCARA DIAMOND CORP LUC 424 4.020 3.990 4.000 -0.020 LUNDIN GOLD INC. LUG 28 5.940 5.830 5.890 -0.010 LUNDIN MINING CORP. LUN 958 5.470 5.230 5.470 +0.290 LEUCROTTA EXPLORATION INC. LXE 380 2.040 2.040 2.040 -0.030 MAG SILVER CORP. MAG 54 22.240 21.840 21.960 -0.310 MAGELLAN AEROSPACE CORP. MAL 1 16.540 16.540 16.540 -0.080 MANITOBA TELECOM MBT 144 37.840 37.550 37.730 +0.140 MACDONALD DETTWILER MDA 20 82.030 81.370 81.850 +0.930 MAJOR DRILLING GRP MDI 19 6.950 6.900 6.900 -0.050 MEG ENERGY CORP. MEG 240 5.380 5.290 5.330 +0.110 MANULIFE FIN MFC 1829 18.830 18.630 18.740 +0.220 MAPLE LEAF FOODS MFI 39 30.340 29.810 30.320 +0.460 MAGNA INTERNATIONAL INC. COMMON MG 61 55.370 53.770 54.880 +1.340 GENWORTH MI CANADA INC. MIC 4 35.040 34.780 35.040 -0.140 MCAN MORTGAGE CORPORATION MKP 1 14.580 14.580 14.580 +0.370 MACARTHUR MINERALS LIMITED MMS 40 0.055 0.055 0.055 -0.020 MANDALAY RESOURCES CORP MND 52 1.090 1.090 1.090 +0.010 MITEL NETWORKS CORPORATION MNW 13 9.700 9.640 9.680 +0.040 MOUNTAIN PROV J MPV 15 7.150 7.050 7.050 +0.120 MARTINREA INTERNATIONAL INC. MRE 51 8.530 8.180 8.460 +0.380 MORGUARD UN MRT.UN 4 15.990 15.980 15.990 +0.310 METRO INC. MRU 225 43.920 43.740 43.810 +0.160 MORNEAU SHEPELL INC. MSI 25 18.990 18.870 18.880 +0.130 MERUS LABS INTERNATIONAL INC. MSL 57 1.400 1.380 1.380 +0.010 MILESTONE APARTMENTS REIT MST.UN 29 19.650 19.390 19.650 +0.160 METTRUM HEALTH CORP. MT 3 3.300 3.300 3.300 -0.070 MULLEN GROUP LTD. MTL 26 16.190 15.940 16.180 +0.310 MCEWEN MINING INC. MUX 51 5.390 5.210 5.250 -0.130 METHANEX CORP MX 27 41.020 40.490 41.020 +1.320 NATIONAL BANK OF CANADA NA 709 47.310 46.950 46.950 -0.610 NEWALTA CORPORATION NAL 29 2.320 2.280 2.320 +0.040 NORTHERN BLIZZARD RES. INC. NBZ 18 3.740 3.680 3.740 +0.120 NEWCASTLE GOLD LTD. NCA 13 1.210 1.210 1.210 +0.030 NORTHERN DYNASTY MINERALS LTD. NDM 95 1.100 1.050 1.050 +0.060 NEW FLYER INDUSTIRES INC. NFI 100 42.990 42.020 42.060 -0.830 NOVAGOLD RES INC. NG 30 7.640 7.390 7.410 -0.130 NEW GOLD INC. NGD 432 6.470 6.080 6.160 -0.150 NOBILIS HEALTH CORP. NHC 249 4.720 4.530 4.550 -0.040 NORANDA INCOME FUND NIF.UN 27 2.660 2.650 2.650 +0.030 NEWMARKET GOLD INC. NMI 317 5.050 4.840 4.930 -0.060 NEMASKA LITHIUM INC. NMX 16 1.390 1.370 1.380 +0.030 NAPEC INC. NPC 20 1.000 0.990 1.000 -0.200 NORTHLAND POWER INC. NPI 167 23.880 23.670 23.790 +0.160 NEVSUN RES J NSU 145 4.270 4.210 4.250 +0.040 NUVISTA ENERGY LTD. NVA 208 6.870 6.640 6.640 -0.050 NORTHVIEW APARTMENT REIT UNIT NVU.UN 6 21.370 21.040 21.370 +0.410 THE NORTH WEST COMPANY INC. NWC 39 27.240 26.850 26.900 -0.210 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 17 10.580 10.540 10.580 +0.060 NEXGEN ENERGY LTD. NXE 3 2.070 2.060 2.070 +0.010 ONEX CORPORATION SV OCX 34 81.740 80.950 81.090 -0.350 MEMEX INC. OEE 5 0.325 0.325 0.325 -0.085 OCEANAGOLD CORP. OGC 387 4.830 4.690 4.790 +0.150 ONEREIT TRUST UNITS ONR.UN 17 3.640 3.610 3.640 +0.020 OPSENS INC OPS 20 1.460 1.460 1.460 -0.080 OSISKO GOLD ROYALTIES LTD. OR 36 15.580 15.170 15.260 -0.130 OROCOBRE LIMITED ORL 1 3.660 3.660 3.660 -0.260 ORBITE TECHNOLOGIES INC. ORT 65 0.485 0.480 0.480 0.000 NORBORD INC. OSB 24 32.900 32.260 32.780 +0.670 OSISKO MINING INC. OSK 142 3.410 3.310 3.310 +0.140 OPEN TEXT CORP OTC 28 87.030 86.600 87.000 +0.220 PRIMERO MINING CORP. P 130 2.330 2.170 2.190 -0.100 PAN AMERICAN J PAA 25 24.550 23.670 23.840 -0.380 PREMIUM BRANDS HOLDINGS CORP PBH 15 64.730 64.390 64.520 +0.750 PRECISION DRILLING CORPORATION PD 570 5.110 4.970 4.980 +0.080 PURPOSE CORE DIVIDEND FUND ETF PDF 1 26.310 26.310 26.310 +1.700 PERK INC. PER 14 2.290 2.290 2.290 +0.050 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 610 37.710 37.190 37.240 +0.060 PREMIER GOLD MINES LTD. PG 51 4.530 4.390 4.390 -0.040 PENGROWTH ENERGY CORPORATION PGF 301 2.040 1.990 2.000 +0.010 POLARIS INFRASTRUCTURE INC. PIF 13 18.090 17.400 18.020 +1.060 PACIFIC INSIGHT ELECTRONICS CORP PIH 1 10.970 10.970 10.970 +0.170 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 18 20.150 19.890 20.000 -0.060 PARKLAND FUEL CORPORATION PKI 27 31.160 30.800 30.980 +0.110 PROMETIC LIFE SCIENCES INC. PLI 186 3.030 2.970 2.990 0.000 PERPETUAL ENERGY INC. PMT 27 1.830 1.810 1.810 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 398 21.440 21.120 21.320 +0.220 PARAMOUNT RESOURCES LTD. POU 339 14.810 14.530 14.570 +0.200 POWER CORPORATION OF CANADA SV POW 129 28.470 28.140 28.330 +0.130 PEMBINA PIPELINE CORPORATION PPL 286 40.260 39.730 40.080 +0.340 PAINTED PONY PETROLEUM LTD. PPY 4322 8.080 7.960 7.990 +0.080 POTASH RIDGE CORPORATION PRK 5 0.320 0.320 0.320 +0.015 PERFORMANCE SPORTS GROUP LTD PSG 109 5.130 4.980 5.100 +0.180 PASON SYSTEMS INC. PSI 8 17.290 17.180 17.280 +0.610 PRAIRIESKY ROYALTY LTD. PSK 257 26.860 26.560 26.650 +0.120 PLATINUM GROUP METALS LTD. PTM 35 3.840 3.740 3.790 +0.010 PRETIUM RESOURCES INC. PVG 603 15.030 14.430 14.600 -0.240 POWER FINANCIAL CORP. PWF 463 31.630 31.160 31.570 +0.350 PENN WEST PETROLEUM LTD. PWT 1089 2.470 2.380 2.430 +0.080 PAREX RESOURCES INC. PXT 151 16.450 16.240 16.320 +0.180 BLACKPEARL RESOURCES INC. PXX 30 1.370 1.340 1.370 +0.020 QUEBECOR INC. CL.B SV QBR.B 78 39.770 39.480 39.740 +0.280 QLT INC QLT 1 2.470 2.470 2.470 +0.560 RESTAURANT BRANDS INTL INC. QSR 15 60.510 60.080 60.470 +0.100 RITCHIE BROS AUCTIONEERS INC. RBA 281 46.250 46.140 46.190 +0.200 RICHELIEU HARDWARE RCH 2 26.560 26.560 26.560 +0.060 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 221 56.090 55.770 55.990 +0.160 CDN REAL ESTATE UN REF.UN 161 48.580 48.010 48.520 +0.760 RIOCAN REAL EST UN REI.UN 223 27.920 27.480 27.790 +0.310 REITMANS CANADA LTD. CL.A NV RET.A 5 6.160 6.160 6.160 +0.100 RICHMONT MINES RIC 125 14.930 14.270 14.400 -0.440 REDKNEE SOLUTIONS INC. RKN 4 2.110 2.080 2.080 -0.020 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 9.070 9.050 9.050 -0.080 RMP ENERGY INC. RMP 4 1.020 1.020 1.020 +0.010 TRANSALTA RENEWABLES INC. RNW 52 15.080 14.850 14.990 +0.210 RENAISSANCE OIL CORP. ROE 5 0.270 0.270 0.270 +0.015 ROXGOLD INC. ROG 4 1.740 1.680 1.680 -0.010 RAGING RIVER EXPLORATION INC. RRX 131 10.580 10.350 10.380 -0.100 ROGERS SUGAR INC. RSI 96 6.710 6.630 6.690 +0.080 PURE MULTI-FAMILY REIT LP RUF.UN 1 8.060 8.060 8.060 +0.180 RUSSEL METALS RUS 43 21.090 20.860 20.920 0.000 ROYAL BANK OF CANADA RY 821 82.150 81.820 81.870 +0.270 SHERRITT INTL RV S 55 0.850 0.840 0.850 0.000 SAHARA ENERGY LTD. SAH 10 0.035 0.035 0.035 +0.020 SAPUTO INC. SAP 161 46.670 46.060 46.380 +0.620 SABINA GOLD & SILVER CORP. SBB 1 1.370 1.370 1.370 +0.010 SHAWCOR LTD SCL 45 32.370 31.460 32.370 +1.080 SEABRIDGE GOLD INC. SEA 18 15.590 15.190 15.310 -0.050 SECURE ENERGY SERVICES INC. SES 332 9.110 8.830 9.060 +0.460 SURGE ENERGY INC. SGY 117 2.540 2.490 2.490 0.000 SHOPIFY INC. SH 17 58.550 57.380 57.390 -0.890 SIENNA SENIOR LIVING INC. SIA 7 17.330 17.210 17.240 -0.010 SPROTT INC SII 32 2.380 2.350 2.360 0.000 SILVERCREST METALS INC. SIL 39 3.190 3.140 3.180 -0.490 SAVARIA CORP. SIS 2 11.200 11.020 11.020 -0.090 STELLA JONES INC SJ 7 46.430 46.070 46.270 +0.190 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 187 26.430 26.270 26.410 +0.060 SUN LIFE FINANCIAL INC. SLF 258 43.110 42.740 42.950 +0.390 SILVER WHEATON CORP. SLW 811 38.370 37.170 37.500 -0.370 SULLIDEN MINING CAPITAL INC. SMC 5 0.350 0.350 0.350 +0.005 SEMAFO J SMF 519 6.030 5.810 5.900 -0.130 SNC-LAVALIN SV SNC 19 55.600 55.010 55.230 +0.230 SLATE OFFICE REIT SOT.UN 10 8.450 8.440 8.440 +0.030 SUPERIOR PLUS CORP. SPB 52 11.900 11.770 11.860 +0.090 SPARTAN ENERGY CORP. SPE 988 3.300 3.270 3.290 +0.030 SLATE RETAIL REIT UNITS CAD SRT.UN 2 14.500 14.390 14.390 0.000 SMART REIT SRU.UN 201 36.010 35.520 35.910 0.000 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 1 8.550 8.550 8.550 -0.040 SANDSTORM GOLD LTD. SSL 105 7.380 6.920 6.950 -0.390 SILVER STANDARD RES INC. SSO 1575 17.860 16.910 17.190 -0.450 STUDENT TRANSPORTATION INC. COMMON STB 358 7.920 7.850 7.860 -0.050 STANTEC INC STN 40 31.030 30.620 30.920 +0.070 SUNCOR ENERGY INC. SU 746 35.050 34.720 34.930 +0.530 SANDVINE CORPORATION SVC 117 2.990 2.920 2.970 +0.060 STORAGEVAULT CDA INC SVI 1 1.270 1.270 1.270 -0.010 SILVERCORP METALS INC. SVM 536 4.730 4.410 4.470 -0.170 SAVANNA ENERGY SERVICES CORP SVY 6 1.340 1.320 1.320 +0.030 SIERRA WIRELESS SW 1 18.670 18.670 18.670 +0.130 STORNOWAY DIAMOND CORP. SWY 29 1.120 1.120 1.120 +0.030 TELUS CORPORATION T 263 43.110 42.680 43.000 +0.210 TRANSALTA CORPORATION TA 223 6.180 6.040 6.120 +0.080 TECK RESOURCES LTD. CL.B SV TCK.B 2673 24.800 22.230 22.270 -1.920 TRANSCONTINENTAL INC. CL A SV TCL.A 119 18.280 17.770 18.210 +0.510 THOMPSON CREEK METALS COMPANY TCM 5 0.730 0.730 0.730 -0.010 TRICON CAPITAL GROUP INC. TCN 30 9.570 9.360 9.560 +0.200 TRICAN WELL TCW 79 2.510 2.430 2.430 +0.040 TORONTO-DOMINION BANK TD 750 58.370 58.030 58.240 +0.370 TORONTO-DOMINION BANK PR SERIES 14 TD.PF.H 359 25.490 25.490 25.490 +0.020 TRINIDAD DRILLING LTD. TDG 50 2.580 2.550 2.570 +0.070 TERRACO GOLD CORP TEN 50 0.160 0.160 0.160 0.000 TRILOGY ENERGY CORP. TET 169 7.080 6.950 6.950 +0.100 TIMBERCREEK FINANCIAL CORP. TF 1 8.120 8.120 8.120 -0.010 TRANSFORCE INC. TFI 48 27.120 26.880 27.010 +0.060 TRANSGLOBE J TGL 11 2.720 2.510 2.530 -0.050 TANGO MINING LIMITED TGV 20 0.020 0.020 0.020 -0.035 TERANGA GOLD CORPORATION TGZ 104 1.390 1.360 1.370 -0.030 TAHOE RESOURCES INC. THO 245 18.990 18.280 18.500 -0.130 TOROMONT IND TIH 8 39.610 39.120 39.610 +0.530 TIMMINS GOLD CORP TMM 15 0.670 0.670 0.670 -0.020 TMAC RESOURCES INC. TMR 3 17.800 17.500 17.800 +1.640 TIO NETWORKS CORP TNC 1 2.080 2.080 2.080 +0.080 TORC OIL & GAS LTD. TOG 549 8.000 7.800 7.910 +0.270 TSO3 INC TOS 3 3.250 3.220 3.250 +0.050 TOURMALINE OIL CORP. TOU 539 36.180 35.370 35.880 +0.480 SPIN MASTER CORP. TOY 1 32.940 32.940 32.940 +0.940 THOMSON REUTERS CORP. TRI 198 54.760 53.730 54.700 +0.750 TRANSCANADA CORPORATION TRP 547 63.260 62.630 63.120 +0.730 TURQUOISE HILL RESOURCES LTD. TRQ 204 4.050 3.980 4.030 +0.080 TELESTA THERAPEUTICS INC. TST 60 0.140 0.140 0.140 0.000 TREVALI MINING CORPORATION TV 890 1.040 1.010 1.040 +0.040 TAMARACK VALLEY ENERGY LTD. TVE 136 3.390 3.340 3.390 +0.110 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 309 1.530 1.510 1.530 +0.060 TOREX GOLD RESOURCES INC. TXG 304 32.670 30.640 31.360 -0.950 URANIUM PARTICIPATION CORP. U 11 4.050 4.030 4.030 0.000 DOMTAR CORPORATION UFS 2 48.970 48.710 48.970 +0.890 UNI SELECT INC UNS 23 31.450 31.300 31.320 +0.510 URTHECAST CORP. UR 2 1.020 1.020 1.020 +0.060 VERMILION ENERGY INC. VET 115 48.800 48.230 48.470 +1.070 SEVEN GENERATIONS ENERGY LTD. VII 134389 32.170 30.700 30.700 -0.390 ASTON HILL VIP INCOME FUND VIP.UN 10 9.090 9.060 9.090 +0.150 5N PLUS INC. VNP 12 1.790 1.750 1.790 +0.010 VALENER INC. VNR 4 22.140 22.120 22.140 +0.290 VALEANT PHARMACEUTICALS INTL INC. VRX 8 35.450 35.050 35.110 -0.260 VERESEN INC. VSN 210 13.090 12.980 13.060 +0.080 WHISTLER BLACKCOMB HOLDINGS INC. WB 6 37.790 37.760 37.790 +0.240 WASTE CONNECTIONS INC. WCN 120 98.570 97.840 98.290 -0.180 WHITECAP RESOURCES INC. WCP 541 10.410 10.230 10.340 +0.240 WESDOME GOLD MINES LTD. WDO 48 2.870 2.790 2.790 -0.030 WESTERN FOREST PRODUCTS INC. WEF 54 2.130 2.110 2.130 +0.030 WEST FRASER TIMBER WFT 294 43.250 42.400 43.030 +0.660 WI-LAN INC WIN 34 2.040 2.000 2.010 0.000 WESTJET AIRLINES LTD. WJA 433 23.610 23.220 23.600 +0.470 GEORGE WESTON LIMITED WN 44 112.090 111.380 111.900 +1.170 WINPAK LTD WPK 4 45.590 45.210 45.590 +0.760 WSP GLOBAL INC. WSP 169 43.580 42.950 43.550 +0.800 WESTSHORE TERMINALS INVESTMENT CORP. WTE 56 24.640 23.970 24.220 +0.920 TMX GROUP LIMITED X 85 59.470 58.420 59.440 +1.610 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 2 32.290 32.290 32.290 +0.140 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 7 21.730 21.730 21.730 +0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 96 12.240 12.210 12.210 +0.170 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 16 32.140 32.110 32.140 +0.320 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 6 22.610 22.600 22.610 +0.120 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 1136 15.960 15.450 15.630 -0.120 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 30 23.440 23.390 23.420 +0.160 iSHARES S&P/TSX 60 INDEX ETF XIU 509 21.670 21.600 21.610 +0.120 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 114 25.010 24.950 25.000 +0.170 EXCO TECH XTC 1 12.190 12.190 12.190 +0.030 iSHARES CORE S&P 500 INDEX ETF XUS 4 35.540 35.390 35.530 +0.030 YELLOW PAGES LIMITED Y 1 20.540 20.540 20.540 +0.040 YAMANA GOLD INC YRI 2290 6.420 6.040 6.130 -0.190 ZARGON OIL & GAS LTD. ZAR 25 0.840 0.810 0.810 -0.100 ZCL COMPOSITES ZCL 12 10.550 10.490 10.520 +0.030 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 4 24.280 24.280 24.280 +0.160 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 1 13.250 13.250 13.250 +0.320 BMO JUNIOR GOLD INDEX ETF ZJG 17 11.020 10.830 10.830 +0.050 BMO JUNIOR GAS INDEX ETF ZJN 2 18.130 18.130 18.130 +0.450 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 1 30.070 30.070 30.070 +0.240 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 26 9.990 9.940 9.940 +0.020 BMO COVERED CALL UTILITIES ETF ZWU 4 14.050 14.030 14.050 +0.830 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 12 34.070 33.500 33.910 +0.510 Trades: 48,493 Total Volume: 28,783,575 Total Value: $627,531,355 Advanced: 314 Declined: 136 Unchanged: 3,540 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.