Pure Trading Daily Market Summary October 06 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 1078 5.340 5.270 5.340 +0.060 ADVANTAGE OIL & GAS LTD. AAV 514 9.860 9.440 9.860 +0.290 BARRICK GOLD CORPORATION ABX 1680 20.850 20.250 20.620 -0.450 AIR CANADA AC 2842 12.580 12.110 12.520 +0.650 AURORA CANNABIS INC. ACB 82 2.440 1.970 2.440 +0.650 ATCO LTD. CL.I NV ACO.X 29 46.540 46.130 46.390 +0.370 AUTOCANADA INC. ACQ 15 24.670 23.730 24.600 +1.010 ALARIS ROYALTY CORP AD 54 21.760 21.500 21.720 +0.100 AGNICO EAGLE MINES LIMITED AEM 761 61.450 59.800 60.210 -1.310 AG GROWTH INTERNATIONAL INC. AFN 27 44.940 44.810 44.810 +0.150 AGF MANAGEMENT LTD. CL.B NV AGF.B 11 4.980 4.970 4.980 -0.020 ALAMOS GOLD INC. A AGI 537 9.830 9.140 9.480 -0.100 AGT FOOD AND INGREDIENTS INC. AGT 3 37.790 37.730 37.730 -0.130 AGRIUM INC AGU 95 119.260 118.470 118.970 +0.330 ALTUS GROUP LIMITED AIF 35 29.330 29.270 29.280 -0.020 AIMIA INC. AIM 20 8.180 8.040 8.050 -0.120 ASANKO GOLD INC. AKG 307 4.670 4.450 4.570 -0.150 ALTAGAS LTD. ALA 93 33.490 33.240 33.400 +0.130 ALABAMA GRAPHITE CORP. ALP 25 0.145 0.145 0.145 +0.005 ANFIELD GOLD CORP. ANF 2 1.370 1.360 1.360 +0.010 AFRICA OIL CORP AOI 24 2.240 2.230 2.240 +0.070 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 15 36.830 36.430 36.430 -0.310 APHRIA INC. APH 109 3.990 3.360 3.400 -0.430 ALGONQUIN POWER & UTILITIES CORP. AQN 255 11.540 11.420 11.500 +0.070 ARGONAUT GOLD INC. AR 142 2.820 2.730 2.780 -0.040 AECON GROUP INC ARE 29 18.430 18.100 18.430 +0.260 ARC RESOURCES LTD. ARX 287 24.450 24.090 24.130 +0.020 AVINO SILVER&GOLD MINES LTD ASM 1 2.310 2.310 2.310 -0.070 ALACER GOLD CORP. ASR 149 3.010 2.910 2.950 -0.050 ATS AUTOMATION ATA 2 11.210 11.030 11.210 +0.180 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 88 64.550 63.450 64.550 +0.500 ATHABASCA OIL CORPORATION ATH 484 1.330 1.290 1.300 +0.010 GOLDEN MINERALS COMPANY AUM 5 0.810 0.810 0.810 -0.070 AURINIA PHARMACEUTICALS INC AUP 3 6.780 6.370 6.780 +3.670 AVIGILON CORPORATION AVO 13 8.500 8.440 8.440 -0.030 ARTIS REIT AX.UN 167 12.040 11.790 11.880 -0.110 ALEXCO RESOURCE CORP. AXR 11 1.970 1.930 1.970 -0.140 ALTERRA POWER CORP. AXY 2 6.050 6.050 6.050 -0.460 BADGER DAYLIGHTING LTD. BAD 34 28.940 28.660 28.820 +0.270 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 265 47.360 46.760 47.200 +0.260 BLACKBERRY LIMITED BB 595 10.580 10.120 10.500 +0.400 BOMBARDIER INC. CL. B SV BBD.B 6567 1.780 1.720 1.760 +0.020 COTT CORP BCB 85 18.720 18.380 18.410 -0.250 BCE INC. BCE 422 60.090 59.730 59.970 +0.120 BEAR CREEK MINING CORP BCM 1 2.600 2.600 2.600 -0.010 BLACK DIAMOND GROUP LIMITED BDI 15 4.760 4.690 4.720 +0.160 BIRD CONSTRUCTION INC. BDT 6 11.320 10.990 11.010 -0.350 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 11 50.600 50.100 50.130 -0.250 BROOKFIELD RENEWABLE PARTNERS L.P. A 9 BEP.PR.I 6 25.550 25.460 25.540 +0.100 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 191 40.070 39.690 39.760 -0.240 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 235 44.850 44.120 44.170 -0.430 BIRCHCLIFF ENERGY LTD. BIR 446 9.690 9.380 9.490 -0.100 BERKWOOD RESOURCES LTD. BKR 420 0.120 0.120 0.120 +0.060 BALLARD POWER SYSTEMS INC BLD 13 3.230 3.140 3.230 +0.060 BORALEX INC. BLX 8 18.380 18.000 18.000 -0.300 BANK OF MONTREAL BMO 485 84.220 83.710 84.060 -0.100 BONTERRA ENERGY CORP. BNE 4 26.660 26.320 26.320 -0.080 BONAVISTA ENERGY CORPORATION BNP 2188 4.360 4.270 4.320 +0.040 BANK OF NOVA SCOTIA BNS 462 70.120 69.600 69.720 -0.090 BANK OF NOVA SCOTIA PR SERIES 31 BNS.PR.D 3 19.480 19.480 19.480 +1.000 BANK OF NOVA SCOTIA PR SER 36 BNS.PR.G 6 26.590 26.590 26.590 -0.010 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 4 21.680 21.600 21.600 -0.090 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 27 29.500 29.020 29.330 +0.250 BRAZIL RESOURCES INC. BRI 2 2.520 2.520 2.520 -0.120 BTB REIT BTB.UN 11 4.500 4.450 4.500 -0.010 BAYTEX ENERGY CORP. BTE 1081 6.070 5.780 5.780 -0.080 B2GOLD CORP. BTO 873 2.980 2.850 2.920 -0.090 BELLATRIX EXPLORATION LTD BXE 33 1.140 1.110 1.140 +0.010 BOYD GROUP INCOME FUND BYD.UN 1 83.640 83.640 83.640 +1.080 CAE INC CAE 194 18.890 18.790 18.810 0.000 CANAM GROUP INC. CAM 4 9.730 9.660 9.710 -0.070 CARA OPERATIONS LIMITED CAO 1 27.710 27.710 27.710 +0.370 CDN APARTMENT UN CAR.UN 205 28.640 28.220 28.380 -0.200 CASCADES INC CAS 14 12.430 12.190 12.220 0.000 CALLIDUS CAPITAL CORPORATION CBL 10 17.390 17.150 17.180 +0.030 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 8 19.090 19.090 19.090 0.000 COGECO COMMUNICATIONS INC. CCA 1 63.900 63.900 63.900 -0.820 COMMERCE RESOURCES CORP CCE 280 0.060 0.060 0.060 0.000 CCL INDUSTRIES INC. CL. B NV CCL.B 6 245.400 243.100 245.400 -1.180 CAMECO CORP CCO 211 10.680 10.500 10.630 -0.070 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 17.160 17.160 17.160 -0.260 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 302 5.830 5.570 5.660 -0.060 CANACCORD GENUITY GROUP INC. CF 5 4.630 4.610 4.610 -0.040 CANFOR CORP CFP 150 14.450 13.970 14.390 +0.400 CALFRAC WELL SERVICES LTD. CFW 217 3.490 3.370 3.470 +0.120 CENTERRA GOLD INC. CG 223 6.530 6.300 6.480 -0.100 CANOPY GROWTH CORPORATION CGC 30 5.550 4.670 4.930 -0.060 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 14 3.110 2.990 2.990 -0.170 COGECO INC. SV CGO 1 51.370 51.370 51.370 -0.430 CINEPLEX INC. CGX 2 51.650 51.200 51.650 +0.550 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 16 18.600 18.450 18.450 -0.230 CHOICE PROPERTIES REIT CHP.UN 49 13.260 12.950 13.260 +0.060 CHORUS AVIATION INC. CHR 3 6.130 6.130 6.130 -0.010 COLLIERS INTL GRP INC. EX DIST FSV CIG 9 55.650 55.050 55.600 +0.080 CI FINANCIAL CORP. CIX 454 24.900 24.670 24.800 -0.120 CARDINAL ENERGY LTD. CJ 60 9.150 8.900 9.010 +0.010 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 14 12.080 12.000 12.060 +0.060 CARGOJET INC. CJT 4 43.270 42.810 42.810 +0.010 CHINOOK ENERGY INC. CKE 695 0.580 0.550 0.580 +0.030 CELESTICA INC SV CLS 12 14.340 14.280 14.280 -0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 370 100.350 99.450 99.660 -0.340 COMPUTER MODELLING GROUP LTD CMG 7 10.270 10.090 10.110 +0.170 CANACOL ENERGY LTD CNE 20 4.440 4.420 4.440 +0.090 CONTINENTAL GOLD INC. CNL 29 3.260 3.170 3.250 -0.180 CDN NATURAL RES CNQ 613 43.300 42.650 42.680 -0.200 CANADIAN NATIONAL RAILWAY CO. CNR 344 88.860 88.140 88.470 +0.140 CANADIAN PACIFIC RAILWAY LIMITED CP 14 204.380 201.800 201.940 -2.280 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 40 12.690 12.680 12.690 +0.010 CRESCENT POINT ENERGY CORP. CPG 1246 18.410 18.010 18.110 +0.120 CIPHER PHARMACEUTICALS INC. CPH 2 4.960 4.960 4.960 -0.120 CAPITAL POWER CORPORATION CPX 27 20.850 20.540 20.700 +0.160 CAPITAL POWER CORP PR SERIES 7 CPX.PR.G 5 24.980 24.960 24.980 +0.010 CREW ENERGY INC CR 161 7.300 6.960 7.110 -0.010 CRH MEDICAL CORPORATION CRH 40 5.730 5.650 5.670 +0.160 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 49 13.660 13.430 13.660 +0.090 CT REIT CRT.UN 6 14.950 14.800 14.860 -0.110 CAPSTONE MINING CORP. CS 430 0.740 0.720 0.740 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 151 15.270 15.090 15.210 -0.030 CONSTELLATION SOFTWARE INC. CSU 7 602.000 597.620 597.620 -8.800 CANADIAN TIRE CORPORATION CL. A NV CTC.A 7 131.400 130.420 130.710 +0.190 CANADIAN UTILITIES LTD. CL.A NV CU 95 36.890 36.370 36.730 +0.300 CDN UTILITIES LTD PR SERIES FF CU.PR.I 526 25.850 25.850 25.850 +0.120 COMINAR R E UN CUF.UN 341 14.760 14.310 14.750 +0.340 CANEXUS CORPORATION CUS 21 1.530 1.520 1.530 0.000 CENOVUS ENERGY INC. CVE 453 20.100 19.620 19.990 +0.610 CDN WESTERN BANK CWB 346 26.200 25.340 25.890 +0.650 CANWEL BUILDING MATERIALS GROUP LTD. CWX 13 6.480 6.350 6.410 -0.010 CONCORDIA INTERNATIONAL CORP. CXR 10 6.430 6.160 6.240 +0.220 CDN ZINC CORP J CZN 125 0.250 0.225 0.235 -0.020 DREAM OFFICE REIT D.UN 87 16.900 16.610 16.770 +0.130 DIRECTCASH PAYMENTS INC. DCI 11 18.920 18.910 18.910 +0.010 DOMINION DIAMOND CORPORATION DDC 54 11.840 11.690 11.820 -0.310 DETOUR GOLD CORP. DGC 597 23.320 22.390 22.810 -0.830 DH CORPORATION DH 58 28.200 27.760 28.200 +0.380 DHX MEDIA LTD. COMMON VOTING DHX.B 23 6.860 6.740 6.850 -0.110 DREAM INDUSTRIAL REIT DIR.UN 4 7.720 7.670 7.700 +0.010 DIVERSIFIED ROYALTY CORP. DIV 2 2.400 2.400 2.400 +0.010 DENISON MINES CORP DML 296 0.610 0.590 0.590 -0.010 DALRADIAN RESOURCES INC. DNA 51 1.230 1.180 1.230 -0.040 DOLLARAMA INC. DOL 106 102.890 102.190 102.390 +0.310 BRP INC. DOO 11 26.070 25.960 25.970 +0.080 DUNDEE PRECIOUS METALS INC. DPM 16 2.880 2.800 2.810 -0.130 DREAM GLOBAL REIT DRG.UN 21 8.860 8.760 8.860 +0.080 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 12 4.970 4.910 4.970 +0.090 DESCARTES SYS DSG 9 27.910 27.680 27.890 +0.340 DYNACERT INC. DYA 30 0.800 0.800 0.800 +0.350 ENCANA CORP. ECA 1475 14.820 14.100 14.120 -0.310 ENERCARE INC. ECI 28 18.960 18.890 18.900 +0.010 ECN CAPITAL CORP. ECN 2206 3.450 3.350 3.350 -0.050 ENDEAVOUR SILVER CORP. EDR 56 5.660 5.310 5.420 -0.320 ENDEAVOUR MINING CORPORATION EDV 15 21.450 20.970 21.330 -0.880 ELECTROVAYA INC. EFL 2 3.280 3.280 3.280 -0.010 ELEMENT FLEET MGMT CORPORATION EFN 190 13.170 12.950 13.100 -0.040 ENERGY FUELS INC. EFR 1 1.990 1.990 1.990 -0.020 ENERFLEX LTD. EFX 173 15.000 14.690 14.750 +0.040 EXCHANGE INCOME CORPORATION EIF 8 34.460 34.130 34.450 +0.170 ELDORADO GOLD ELD 611 4.630 4.420 4.580 -0.060 EMERA INCORPORATED EMA 323 46.180 45.680 45.900 +0.230 EMERALD HEALTH THERAPEUTICS INC. EMH 30 1.030 1.030 1.030 +0.670 EMPIRE COMPANY LTD. CL.A NV EMP.A 295 19.680 19.380 19.660 +0.250 ENBRIDGE INC ENB 581 57.150 56.410 56.720 -0.300 ENBRIDGE PR ENB.PR.A 2 25.280 25.280 25.280 +0.010 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 180 33.950 33.650 33.680 -0.040 EQUITABLE GROUP INC. EQB 1 53.820 53.820 53.820 -5.390 ENERPLUS CORPORATION ERF 588 10.010 9.630 9.790 -0.030 ENSIGN ENERGY SERVICES INC. ESI 106 8.180 7.510 8.040 +0.590 EVERTZ TECHNOLOGIES LIMITED ET 3 16.070 16.070 16.070 -0.480 ETRION CORPORATION ETX 5 0.320 0.320 0.320 -0.005 EXTENDICARE INC. EXE 58 9.300 9.190 9.210 -0.080 FIRST CAPITAL REALTY INC. FCR 15 21.760 21.590 21.720 0.000 FISSION URANIUM CORP. FCU 375 0.620 0.590 0.600 -0.010 FIRST MINING FINANCE CORP. FF 100 0.740 0.740 0.740 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 37 746.850 726.410 727.380 -26.220 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 8 11.050 11.000 11.050 0.000 FIRST QUANTUM J FM 256 10.780 10.480 10.570 +0.080 FIRST NATIONAL FINANCIAL CORPORATION FN 20 26.870 25.700 25.710 -0.290 FRANCO-NEVADA CORPORATION FNV 529 84.930 82.470 83.720 -1.330 FALCO RESOURCES LTD. FPC 12 1.170 1.170 1.170 +0.010 FIRST MAJESTIC SILVER CORP FR 1013 11.230 10.710 10.760 -0.640 CANYON SERVICES GROUP INC. FRC 46 5.690 5.500 5.620 -0.020 FREEHOLD ROYALTIES LTD. FRU 24 13.360 13.140 13.260 +0.100 FIRSTSERVICE CORPORATION SV FSV 5 59.860 59.750 59.860 +0.240 FIERA CAPITAL CORPORATION FSZ 1 12.580 12.580 12.580 -0.010 FINANCIAL 15 SPLIT CORP FTN.PR.A 34 10.130 10.130 10.130 +0.020 FORTIS INC FTS 882 41.110 40.720 40.900 +0.240 FINNING INTL FTT 437 26.260 25.370 25.790 +0.590 FORTUNA SILVER MINES INC FVI 69 8.230 7.990 8.100 -0.260 GOLDCORP INC G 914 19.010 18.540 18.650 -0.370 GREAT CANADIAN GAMING CORP GC 11 22.690 22.550 22.680 +0.020 GIBSON ENERGY INC. GEI 93 18.490 18.070 18.140 -0.240 CGI GROUP INC. CL.A SV GIB.A 264 64.230 63.720 64.170 +0.390 GILDAN ACTIVEWEAR INC. GIL 232 36.610 36.100 36.600 +0.290 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 4 14.900 14.900 14.900 +5.550 GREAT PANTHER SILVER LIMITED GPR 133 1.570 1.510 1.520 -0.030 GRANITE REIT GRT.UN 5 41.630 41.490 41.610 +0.110 GLUSKIN SHEFF + ASSOCIATES INC. GS 10 15.810 15.600 15.810 -0.010 GOLDEN STAR GSC 24 0.970 0.970 0.970 -0.040 GOLD STANDARD VENTURES CORP. GSV 6 2.840 2.800 2.840 -0.140 GRAN TIERRA ENERGY INC GTE 169 4.150 4.010 4.140 +0.180 GRAN TIERRA EXCHANGECO INC GTX 1 4.020 4.020 4.020 +0.090 KNIGHT THERAPEUTICS INC. GUD 16 9.280 9.150 9.210 -0.010 GUYANA GOLDFIELDS INC GUY 31 6.970 6.870 6.930 -0.110 GREAT-WEST LIFECO INC GWO 138 32.990 32.780 32.900 -0.150 GEAR ENERGY LTD GXE 35 0.800 0.800 0.800 +0.060 GRANITE OIL CORP. GXO 4 5.790 5.790 5.790 -0.040 HYDRO ONE LIMITED H 186 24.960 24.790 24.790 -0.160 HUDSON S BAY COMPANY HBC 46 17.160 16.940 16.980 -0.010 HUDBAY MINERALS INC. HBM 283 5.150 5.020 5.050 -0.110 HOME CAPITAL GROUP INC. HCG 157 25.850 25.050 25.470 -0.620 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 54 11.860 11.580 11.770 +0.150 HIGH LINER HLF 1 24.690 24.690 24.690 -0.180 HORIZON NORTH LOGISTICS HNL 62 2.020 1.900 2.020 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2 8.710 8.710 8.710 +0.900 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 17 8.290 8.290 8.290 +0.030 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 1 33.110 33.110 33.110 -0.140 H & R REAL EST UN HR.UN 349 21.970 21.450 21.930 +0.370 HUSKY ENERGY INC. HSE 156 16.850 16.640 16.670 -0.130 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 22 33.720 33.390 33.720 +0.020 HIGH ARCTIC ENERGY SERVICES HWO 7 4.390 4.360 4.390 +0.070 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 33 7.990 7.940 7.970 +0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 47 28.750 28.670 28.710 -0.080 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 7 28.550 28.380 28.380 -0.110 ITHACA ENERGY INC IAE 50 1.230 1.230 1.230 +0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 35 48.730 47.850 48.590 +0.260 IBI GROUP INC. IBG 1 5.670 5.670 5.670 -0.420 INTACT FINANCIAL CORPORATION IFC 34 94.180 93.370 94.040 +0.210 INTERFOR CORPORATION IFP 54 15.390 14.460 15.350 +0.950 IGM FINANCIAL INC. IGM 31 35.530 35.350 35.430 +0.060 INTERRENT REIT IIP.UN 2 7.480 7.460 7.460 -0.030 IAMGOLD CORP IMG 546 4.430 4.240 4.250 -0.230 IMPERIAL OIL IMO 269 43.350 42.350 43.100 +0.710 INNERGEX RENEWABLE ENERGY INC. INE 5 14.390 14.280 14.280 -0.040 INTER PIPELINE LTD. IPL 147 27.920 27.760 27.770 +0.010 THE INTERTAIN GROUP LIMITED IT 24 11.360 11.150 11.170 +0.010 INTERTAPE POLYMER ITP 14 22.530 22.070 22.320 +0.260 IVANHOE MINES LTD. IVN 761 2.170 2.020 2.050 -0.080 JUST ENERGY GROUP INC. JE 24 6.640 6.570 6.580 +0.010 JUST ENERGY GROUP INC. 5.75% 30SEP18 JE.DB.B 20 98.450 98.440 98.440 +0.440 KINROSS GOLD CORP K 689 4.720 4.520 4.640 -0.140 KLONDEX MINES LTD. KDX 89 6.630 6.330 6.400 -0.250 KELT EXPLORATION LTD. KEL 732 6.530 6.280 6.280 -0.100 KEYERA CORP. KEY 204 42.110 41.200 41.210 -0.460 KIRKLAND LAKE GOLD INC. KLG 427 8.240 7.910 8.070 -0.380 KILLAM APARTMENT REIT UNITS KMP.UN 8 11.740 11.610 11.740 +0.090 CRIUS ENERGY TRUST KWH.UN 2 8.550 8.520 8.550 -0.070 KINAXIS INC. KXS 5 67.390 66.850 67.040 -1.700 LOBLAW COMPANIES LIMITED L 584 66.630 66.120 66.550 -0.090 LITHIUM AMERICAS CORP. LAC 30 0.890 0.890 0.890 -0.060 LAURENTIAN BANK LB 10 49.480 49.230 49.310 -0.290 LABRADOR IRON ORE ROYALTY CORPORATION LIF 18 13.420 13.130 13.420 +0.200 LIQUOR STORES N.A. LTD. LIQ 1 10.550 10.550 10.550 -0.050 LUMENPULSE INC. LMP 5 16.310 16.250 16.310 -0.440 LINAMAR CORP LNR 39 56.560 55.340 56.020 -0.400 LUCARA DIAMOND CORP LUC 54 3.950 3.920 3.930 0.000 LUNDIN GOLD INC. LUG 1 5.440 5.440 5.440 +0.070 LUNDIN MINING CORP. LUN 276 5.140 5.010 5.030 -0.120 LEUCROTTA EXPLORATION INC. LXE 27 2.050 2.050 2.050 +0.020 MAG SILVER CORP. MAG 35 18.130 17.630 17.840 -0.710 MAGELLAN AEROSPACE CORP. MAL 1 15.900 15.900 15.900 -0.090 MANITOBA TELECOM MBT 71 37.280 37.090 37.150 -0.150 MICROBIX J MBX 5 0.240 0.240 0.240 0.000 MACDONALD DETTWILER MDA 10 79.840 79.680 79.750 +0.070 MAJOR DRILLING GRP MDI 1 6.000 6.000 6.000 0.000 MEG ENERGY CORP. MEG 736 6.430 6.150 6.150 -0.170 MANULIFE FIN MFC 1597 19.270 19.040 19.200 +0.090 MAPLE LEAF FOODS MFI 22 30.400 30.150 30.360 +0.230 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 10 8.710 8.710 8.710 +0.110 MAGNA INTERNATIONAL INC. COMMON MG 24 57.310 56.710 56.710 -0.960 MINAURUM GOLD INC. MGG 70 0.075 0.075 0.075 +0.020 GENWORTH MI CANADA INC. MIC 11 30.500 30.000 30.290 +0.120 MAKENA RESOURCES INC. MKN 10 0.015 0.015 0.015 -0.020 MITEL NETWORKS CORPORATION MNW 16 9.810 9.760 9.780 -0.040 MARATHON GOLD CORPORATION MOZ 30 0.670 0.670 0.670 -0.010 MARTINREA INTERNATIONAL INC. MRE 6 8.200 8.150 8.200 -0.080 METRO INC. MRU 501 42.180 41.560 41.680 -0.480 MORNEAU SHEPELL INC. MSI 4 19.440 19.380 19.440 +0.250 MERUS LABS INTERNATIONAL INC. MSL 52 1.360 1.300 1.330 +0.020 MILESTONE APARTMENTS REIT MST.UN 9 18.170 17.800 17.830 -0.500 MULLEN GROUP LTD. MTL 12 16.640 16.500 16.570 +0.170 MCEWEN MINING INC. MUX 33 4.110 4.020 4.100 -0.240 METHANEX CORP MX 21 47.760 47.190 47.670 +0.700 NATIONAL BANK OF CANADA NA 273 46.490 46.120 46.190 -0.100 NEWALTA CORPORATION NAL 32 2.520 2.470 2.500 +0.040 NORTHERN BLIZZARD RES. INC. NBZ 4 3.780 3.740 3.740 0.000 NEW FLYER INDUSTIRES INC. NFI 123 40.020 39.110 39.320 -0.860 NOVAGOLD RES INC. NG 56 6.000 5.650 5.650 -0.380 NEW GOLD INC. NGD 568 5.410 5.150 5.260 -0.010 NOBILIS HEALTH CORP. NHC 102 4.720 4.600 4.600 -0.050 NEWMARKET GOLD INC. NMI 277 3.900 3.740 3.830 -0.230 NEMASKA LITHIUM INC. NMX 16 1.370 1.320 1.350 -0.100 NEMASKA LITHIUM INC. WTS. NMX.WT 45 0.360 0.325 0.325 0.000 NORTHLAND POWER INC. NPI 112 23.860 23.500 23.680 +0.140 NEVSUN RES J NSU 54 3.760 3.660 3.660 -0.040 NUVISTA ENERGY LTD. NVA 373 7.410 7.050 7.240 +0.270 NORTHVIEW APARTMENT REIT UNIT NVU.UN 12 21.420 20.970 21.420 +0.350 THE NORTH WEST COMPANY INC. NWC 19 25.900 25.460 25.760 -0.020 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 7 10.270 10.120 10.270 +0.090 NEXGEN ENERGY LTD. NXE 98 1.670 1.590 1.670 -0.100 NYX GAMING GROUP LIMITED NYX 33 2.000 1.980 2.000 +0.050 ONEX CORPORATION SV OCX 15 83.990 83.360 83.540 -1.180 ODIN MINING AND EXPLORATION LTD. ODN 380 0.900 0.900 0.900 +0.020 OCEANAGOLD CORP. OGC 500 3.750 3.610 3.640 -0.100 ONEREIT TRUST UNITS ONR.UN 9 3.520 3.500 3.520 +0.010 OSISKO GOLD ROYALTIES LTD. OR 112 13.150 12.630 13.090 +0.120 ORBITE TECHNOLOGIES INC. ORT 30 0.425 0.420 0.425 -0.005 NORBORD INC. OSB 16 34.440 33.580 34.440 +1.220 OSISKO MINING INC. OSK 14 2.680 2.600 2.630 -0.060 OPEN TEXT CORP OTC 33 86.300 85.680 86.040 +0.610 PRIMERO MINING CORP. P 65 1.970 1.900 1.960 -0.030 PAN AMERICAN J PAA 58 20.540 19.930 20.300 -0.310 PREMIUM BRANDS HOLDINGS CORP PBH 10 61.090 60.810 60.810 -0.700 PERLITE CANADA INC. PCI 120 0.180 0.180 0.180 0.000 PRECISION DRILLING CORPORATION PD 887 6.130 5.780 5.960 +0.260 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 621 38.120 36.950 37.530 -0.340 PREMIER GOLD MINES LTD. PG 135 3.460 3.360 3.420 -0.050 PENGROWTH ENERGY CORPORATION PGF 475 2.280 2.200 2.230 +0.040 PHX ENERGY SERVICES CORP. PHX 1 4.180 4.180 4.180 +0.090 POLARIS INFRASTRUCTURE INC. PIF 2 17.960 17.960 17.960 -0.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 61 19.730 19.010 19.050 -0.920 PARKLAND FUEL CORPORATION PKI 43 31.150 30.770 30.830 -0.120 PROMETIC LIFE SCIENCES INC. PLI 71 2.960 2.900 2.940 +0.010 PERPETUAL ENERGY INC. PMT 2 1.920 1.900 1.900 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 280 21.590 21.410 21.490 +0.090 PARAMOUNT RESOURCES LTD. POU 300 17.180 15.810 16.840 +0.860 POWER CORPORATION OF CANADA SV POW 142 28.340 27.980 28.320 +0.210 PEMBINA PIPELINE CORPORATION PPL 306 40.570 40.200 40.220 0.000 PEMBINA PIPELINE CORP. A PR SER 13 PPL.PR.M 6 26.150 26.060 26.150 +0.050 PAINTED PONY PETROLEUM LTD. PPY 323 8.310 8.030 8.230 +0.180 PETROWEST CORPORATION PRW 30 0.345 0.335 0.340 +0.060 PERFORMANCE SPORTS GROUP LTD PSG 61 5.230 5.080 5.110 -0.080 PASON SYSTEMS INC. PSI 32 16.780 16.460 16.750 +0.320 PRAIRIESKY ROYALTY LTD. PSK 258 28.530 28.390 28.500 +0.290 PLATINUM GROUP METALS LTD. PTM 77 3.220 2.820 2.930 -0.300 PURE TECHNOLOGIES LTD. PUR 1 5.540 5.540 5.540 +0.010 PRETIUM RESOURCES INC. PVG 498 11.310 10.930 11.190 -0.150 PARTNERS VALU SPLIT CORP AA PRF SER 3 PVS.PR.B 4 25.130 25.130 25.130 +1.080 POWER FINANCIAL CORP. PWF 273 30.890 30.640 30.800 +0.100 PENN WEST PETROLEUM LTD. PWT 1261 2.600 2.510 2.530 +0.010 PAREX RESOURCES INC. PXT 119 17.190 16.990 17.050 -0.140 BLACKPEARL RESOURCES INC. PXX 28 1.330 1.320 1.320 +0.010 QUEBECOR INC. CL.B SV QBR.B 16 39.480 39.160 39.380 -0.030 QUANTUM INTERNATIONAL INCOME CORP. CAD QIC 10 0.060 0.060 0.060 -0.020 RESTAURANT BRANDS INTL INC. QSR 20 58.010 57.420 57.990 +0.490 RITCHIE BROS AUCTIONEERS INC. RBA 9 47.130 46.820 47.040 +0.280 RICHELIEU HARDWARE RCH 11 25.180 24.130 25.130 -0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 149 55.310 54.850 55.240 +0.120 CDN REAL ESTATE UN REF.UN 94 45.740 45.320 45.520 +0.010 RIOCAN REAL EST UN REI.UN 172 26.160 25.760 26.070 +0.090 RICHMONT MINES RIC 44 11.350 10.980 11.030 -0.470 RMP ENERGY INC. RMP 52 1.040 1.030 1.030 -0.010 TRANSALTA RENEWABLES INC. RNW 20 14.380 14.320 14.320 -0.060 ROXGOLD INC. ROG 2 1.460 1.460 1.460 +0.040 RAGING RIVER EXPLORATION INC. RRX 83 11.480 11.170 11.260 +0.020 ROGERS SUGAR INC. RSI 47 6.610 6.580 6.600 0.000 RUSSEL METALS RUS 15 20.480 20.340 20.480 +0.130 ROYAL BANK OF CANADA RY 603 82.180 81.570 82.120 +0.490 RBC 5 RESET 1ST PR SERIES BK RY.PR.Q 140 26.710 26.630 26.710 -0.020 RBC 5 YR RESET 1ST PR SERIES BM RY.PR.R 7 26.820 26.800 26.820 -0.030 SHERRITT INTL RV S 140 0.810 0.790 0.800 -0.010 SAPUTO INC. SAP 57 45.630 45.030 45.560 +0.090 SABINA GOLD & SILVER CORP. SBB 5 1.250 1.250 1.250 -0.020 SHAWCOR LTD SCL 11 33.290 33.080 33.080 -0.050 SEABRIDGE GOLD INC. SEA 11 13.400 13.220 13.400 -0.130 SECURE ENERGY SERVICES INC. SES 269 10.050 9.660 9.870 +0.240 SURGE ENERGY INC. SGY 187 2.940 2.860 2.900 +0.100 SHOPIFY INC. SH 4 57.780 57.670 57.770 +0.160 SPHERE FTSE CANADA SUSTAINABLE INDETF SHC 1 10.840 10.840 10.840 +0.080 SIENNA SENIOR LIVING INC. SIA 11 16.650 16.470 16.500 -0.190 SPROTT INC SII 21 2.200 2.140 2.140 -0.140 SAVARIA CORP. SIS 2 11.050 11.050 11.050 +0.210 STELLA JONES INC SJ 40 44.130 43.350 44.130 +0.430 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 133 26.850 26.650 26.760 +0.090 SUN LIFE FINANCIAL INC. SLF 200 43.520 43.200 43.440 +0.090 SILVER WHEATON CORP. SLW 729 30.470 29.640 30.120 -0.530 SEMAFO J SMF 324 4.880 4.710 4.860 -0.010 SNC-LAVALIN SV SNC 17 52.010 51.690 51.790 0.000 SLATE OFFICE REIT SOT.UN 6 8.360 8.320 8.360 +0.030 SUPERIOR PLUS CORP. SPB 15 11.710 11.660 11.690 +0.060 SPARTAN ENERGY CORP. SPE 164 3.600 3.510 3.540 0.000 SLATE RETAIL REIT UNITS CAD SRT.UN 4 14.050 13.910 14.000 -0.540 SMART REIT SRU.UN 170 34.560 34.280 34.330 -0.320 SANDSTORM GOLD LTD. SSL 96 5.880 5.730 5.840 -0.120 SILVER STANDARD RES INC. SSO 1090 14.030 13.430 13.670 -0.480 STUDENT TRANSPORTATION INC. COMMON STB 22 7.890 7.840 7.860 -0.010 STANTEC INC STN 32 31.130 30.970 31.090 +0.150 SUNCOR ENERGY INC. SU 750 37.070 36.720 36.900 +0.210 SANDVINE CORPORATION SVC 54 3.110 2.950 3.110 +0.190 SILVERCORP METALS INC. SVM 315 3.540 3.310 3.350 -0.210 SIERRA WIRELESS SW 1 18.620 18.620 18.620 -0.150 STORNOWAY DIAMOND CORP. SWY 4 1.160 1.160 1.160 -0.030 TELUS CORPORATION T 388 42.930 42.490 42.870 +0.050 TRANSALTA CORPORATION TA 123 5.780 5.670 5.760 +0.080 TECK RESOURCES LTD. CL.B SV TCK.B 1426 23.710 22.420 22.690 -0.790 TRANSCONTINENTAL INC. CL A SV TCL.A 10 17.440 17.290 17.300 -0.060 TRICON CAPITAL GROUP INC. TCN 30 9.200 9.140 9.160 -0.040 TRICAN WELL TCW 1731 3.350 3.170 3.270 +0.120 TORONTO-DOMINION BANK TD 517 58.390 58.070 58.200 +0.010 TD BANK PR SERIES 5 TD.PF.C 226 18.230 18.230 18.230 -0.370 TRINIDAD DRILLING LTD. TDG 140 2.720 2.660 2.700 +0.050 TRILOGY ENERGY CORP. TET 157 7.750 7.340 7.570 +0.300 TRANSFORCE INC. TFI 25 27.370 27.100 27.360 +0.270 TRANSGLOBE J TGL 3 2.750 2.740 2.750 +0.150 TERANGA GOLD CORPORATION TGZ 151 1.050 1.010 1.020 -0.040 THERATECHNOLOGIES TH 8 2.910 2.820 2.910 +0.070 TAHOE RESOURCES INC. THO 317 15.140 14.540 14.720 -0.280 TOROMONT IND TIH 45 40.190 40.060 40.060 +0.330 TIMMINS GOLD CORP TMM 5 0.560 0.560 0.560 0.000 TORC OIL & GAS LTD. TOG 117 8.630 8.400 8.480 -0.040 TSO3 INC TOS 13 3.330 3.280 3.280 -0.050 TOURMALINE OIL CORP. TOU 248 37.660 36.960 37.500 +0.390 SPIN MASTER CORP. TOY 1 31.930 31.930 31.930 +0.090 THOMSON REUTERS CORP. TRI 108 54.610 54.130 54.130 -0.180 TRANSCANADA CORPORATION TRP 382 62.010 61.590 61.600 -0.240 TURQUOISE HILL RESOURCES LTD. TRQ 99 3.920 3.870 3.890 0.000 TREVALI MINING CORPORATION TV 315 1.040 1.010 1.020 -0.040 TAMARACK VALLEY ENERGY LTD. TVE 66 3.880 3.730 3.840 +0.070 TOREX GOLD RESOURCES INC. TXG 343 23.500 22.110 22.630 -1.140 URANIUM PARTICIPATION CORP. U 5 3.850 3.840 3.840 +0.140 DOMTAR CORPORATION UFS 3 50.610 50.050 50.610 +0.930 UNI SELECT INC UNS 12 32.320 32.130 32.150 -0.310 URTHECAST CORP. UR 200 1.080 1.080 1.080 +0.030 VERMILION ENERGY INC. VET 64 53.250 52.350 52.660 +0.350 SEVEN GENERATIONS ENERGY LTD. VII 324 31.510 30.970 31.220 0.000 VALEURA ENERGY INC. VLE 5 0.870 0.870 0.870 +0.040 5N PLUS INC. VNP 3 1.660 1.630 1.650 -0.010 VALENER INC. VNR 4 21.470 21.350 21.370 -0.250 VALEANT PHARMACEUTICALS INTL INC. VRX 30 31.780 31.230 31.260 -1.180 VERESEN INC. VSN 223 13.370 13.160 13.230 -0.120 WESTCOAST ENERGY INC. PR SERIES 12 W.PR.M 4 25.890 25.890 25.890 +0.620 WHISTLER BLACKCOMB HOLDINGS INC. WB 870 37.450 37.450 37.450 0.000 WASTE CONNECTIONS INC. WCN 134 96.450 94.830 96.010 +0.800 WHITECAP RESOURCES INC. WCP 1447 11.740 11.400 11.480 -0.070 WESDOME GOLD MINES LTD. WDO 53 2.420 2.330 2.400 -0.050 WESTERN FOREST PRODUCTS INC. WEF 27 2.140 2.130 2.130 -0.010 WEST FRASER TIMBER WFT 260 40.890 39.190 40.860 +1.800 WI-LAN INC WIN 23 2.030 2.010 2.010 0.000 WPT INDUSTRIAL REIT USD WIR.U 9 11.250 11.200 11.200 -0.050 WESTJET AIRLINES LTD. WJA 159 22.590 22.250 22.480 +0.180 WAJAX CORP WJX 1 14.340 14.340 14.340 +0.020 GEORGE WESTON LIMITED WN 20 108.550 108.030 108.030 -0.400 WINPAK LTD WPK 8 43.050 42.600 42.600 +0.060 WESTERN ENERGY SVCS CORP WRG 7 2.510 2.490 2.490 0.000 WSP GLOBAL INC. WSP 116 41.690 41.110 41.300 -0.110 WESTSHORE TERMINALS INVESTMENT CORP. WTE 29 24.350 23.550 24.040 +0.360 TMX GROUP LIMITED X 15 61.890 61.560 61.820 -0.180 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 8 32.190 32.170 32.190 -0.060 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 1 21.720 21.720 21.720 -0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 349 13.150 13.000 13.020 +0.020 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 5 32.130 32.010 32.070 +0.020 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 1325 13.060 12.760 12.890 -0.280 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 44 23.150 23.110 23.120 -0.020 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 3 22.480 22.480 22.480 +0.030 iSHARES S&P/TSX 60 INDEX ETF XIU 318 21.510 21.430 21.460 -0.020 iSHARES CORE CDN LONG TERM BD INDEX ETF XLB 3 25.040 25.040 25.040 -0.420 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 180 15.600 15.500 15.600 +0.030 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 51 24.830 24.730 24.820 +0.020 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 1 52.930 52.930 52.930 -0.470 EXCO TECH XTC 1 11.730 11.730 11.730 -0.430 iSHARES CORE S&P 500 INDEX ETF XUS 13 35.720 35.680 35.680 +0.270 YAMANA GOLD INC YRI 2260 4.960 4.720 4.830 -0.180 ZCL COMPOSITES ZCL 3 11.160 11.110 11.160 +0.090 BMO SHORT CORPORATE BOND INDEX ETF ZCS 1 14.550 14.550 14.550 -0.070 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 1 12.330 12.330 12.330 +0.240 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 9 10.530 10.430 10.430 -0.280 BMO MID-TERM US IG CORP BOND IND ETF CAD ZIC 1 19.420 19.420 19.420 +0.080 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 1 29.240 29.240 29.240 -0.490 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 74 9.910 9.880 9.910 +0.030 BMO S&P 500 INDEX ETF ZSP 46 31.490 31.470 31.490 0.000 BMO S&P 500 HEDGED TO CAD INDEX ETF ZUE 2 32.910 32.910 32.910 -0.090 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 2 31.240 31.140 31.140 -0.210 Trades: 41,869 Total Volume: 8,945,487 Total Value: $165,920,200 Advanced: 214 Declined: 231 Unchanged: 3,924 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.