Pure Trading Daily Market Summary October 12 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ADVANTAGE LITHIUM CORP. AAL 23 1.050 1.050 1.050 +0.100 PURE INDTL REAL ESTATE TR AAR.UN 255 5.350 5.280 5.340 +0.040 ADVANTAGE OIL & GAS LTD. AAV 90 9.730 9.600 9.610 -0.140 ABSOLUTE SOFTWARE CORP. ABT 7 6.610 6.540 6.540 -0.140 BARRICK GOLD CORPORATION ABX 1202 21.220 20.550 20.990 +0.400 AIR CANADA AC 714 12.650 12.300 12.500 +0.100 AURORA CANNABIS INC. ACB 13 2.250 2.240 2.240 -0.090 ATCO LTD. CL.I NV ACO.X 29 46.300 45.520 46.090 +0.360 AUTOCANADA INC. ACQ 7 24.400 24.010 24.400 +0.300 AGELLAN COMMERCIAL REIT ACR.UN 22 10.420 10.320 10.400 +0.120 ALARIS ROYALTY CORP AD 30 21.380 21.180 21.210 -0.110 ANDREW PELLER LIMITED CL.A ADW.A 5 34.750 34.700 34.700 +1.300 AGNICO EAGLE MINES LIMITED AEM 544 61.340 59.390 61.090 +1.860 AG GROWTH INTERNATIONAL INC. AFN 5 46.690 46.590 46.690 +0.280 AGF MANAGEMENT LTD. CL.B NV AGF.B 10 4.980 4.950 4.970 +0.030 ALAMOS GOLD INC. A AGI 295 9.940 9.490 9.940 +0.400 AGRIUM INC AGU 129 118.270 117.410 118.040 -0.340 ALTUS GROUP LIMITED AIF 27 29.240 28.970 29.020 -0.060 AIMIA INC. AIM 16 7.870 7.790 7.870 -0.050 ASANKO GOLD INC. AKG 358 4.810 4.600 4.780 +0.250 ALTAGAS LTD. ALA 143 33.290 32.890 33.190 +0.050 AURICO METALS INC. AMI 90 1.050 1.040 1.050 +0.010 AFRICA OIL CORP AOI 28 2.320 2.280 2.290 +0.020 ASCOT RESOURCES LTD AOT 10 2.320 2.320 2.320 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 65 37.660 36.580 37.550 +0.940 APHRIA INC. APH 43 3.590 3.430 3.500 -0.190 ALGONQUIN POWER & UTILITIES CORP. AQN 161 11.450 11.340 11.380 +0.030 ARGONAUT GOLD INC. AR 141 2.810 2.710 2.810 +0.070 AECON GROUP INC ARE 55 18.100 17.830 17.970 -0.210 ARC RESOURCES LTD. ARX 420 23.840 23.470 23.660 -0.510 AURORA SPINE CORPORATION ASG 100 0.375 0.375 0.375 -0.065 ALACER GOLD CORP. ASR 428 2.940 2.810 2.920 +0.050 ATS AUTOMATION ATA 2 11.280 11.240 11.280 -0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 75 65.340 64.650 65.260 +0.390 ATHABASCA OIL CORPORATION ATH 123 1.270 1.260 1.260 -0.030 ATLANTIC POWER CORP. ATP 2 3.200 3.200 3.200 +0.030 ARITZIA INC. ATZ 22 18.450 18.350 18.430 -0.010 GOLDEN MINERALS COMPANY AUM 5 0.810 0.810 0.810 0.000 AURINIA PHARMACEUTICALS INC AUP 5 5.730 5.640 5.640 -0.330 AVIGILON CORPORATION AVO 5 8.370 8.300 8.360 0.000 ARTIS REIT AX.UN 75 12.160 11.960 12.090 +0.100 AMAYA INC. AYA 76 23.000 22.600 22.920 +0.400 ARIZONA MINING INC. AZ 6 2.700 2.700 2.700 +0.100 BADGER DAYLIGHTING LTD. BAD 118 28.990 28.420 28.420 +0.100 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 378 47.130 46.720 47.110 +0.380 BLACKBERRY LIMITED BB 174 10.250 10.040 10.060 -0.090 BOMBARDIER INC. CL. B SV BBD.B 3203 1.770 1.720 1.760 +0.030 BROOKFIELD BUSINESS PARTNERS L.P. W.I. BBU.UN 2 32.730 32.730 32.730 -0.750 COTT CORP BCB 17 18.490 18.120 18.440 +0.510 BCE INC. BCE 443 60.520 59.700 60.350 +0.620 BCE INC SER R BCE.PR.R 1 17.540 17.540 17.540 -0.120 BLACK DIAMOND GROUP LIMITED BDI 18 4.560 4.440 4.560 -0.060 BIRD CONSTRUCTION INC. BDT 50 11.130 10.980 11.070 +0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 30 52.230 50.740 52.000 +1.400 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 113 39.930 39.460 39.860 +0.460 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 312 44.590 43.910 44.550 +0.650 BIRCHCLIFF ENERGY LTD. BIR 362 9.400 9.130 9.170 -0.270 BALLARD POWER SYSTEMS INC BLD 18 2.990 2.920 2.950 -0.100 BORALEX INC. BLX 12 17.900 17.770 17.770 +0.010 BORALEX INC. 4.5% 30JUN20 BLX.DB.A 40 110.750 110.750 110.750 +0.950 BANK OF MONTREAL BMO 424 84.440 83.740 84.290 +0.300 BONTERRA ENERGY CORP. BNE 5 25.600 25.460 25.460 -0.740 BONAVISTA ENERGY CORPORATION BNP 1092 4.480 4.370 4.440 +0.040 BANK OF NOVA SCOTIA BNS 443 70.290 69.770 70.000 +0.140 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 15 29.410 29.220 29.340 +0.260 BTB REIT BTB.UN 2 4.530 4.510 4.530 +0.010 BAYTEX ENERGY CORP. BTE 400 5.640 5.500 5.580 -0.130 B2GOLD CORP. BTO 1243 3.130 2.940 3.130 +0.200 BELLATRIX EXPLORATION LTD BXE 3 1.180 1.140 1.180 +0.040 BOYD GROUP INCOME FUND BYD.UN 7 84.850 84.570 84.850 -0.730 CAE INC CAE 123 18.660 18.590 18.650 +0.050 CANAM GROUP INC. CAM 6 9.630 9.600 9.620 -0.130 CARA OPERATIONS LIMITED CAO 2 28.010 27.950 28.010 -0.060 CDN APARTMENT UN CAR.UN 225 28.730 28.160 28.590 +0.240 CASCADES INC CAS 55 12.810 12.750 12.800 +0.180 CALLIDUS CAPITAL CORPORATION CBL 1 16.680 16.680 16.680 0.000 COGECO COMMUNICATIONS INC. CCA 3 62.940 62.790 62.790 -0.280 CCL INDUSTRIES INC. CL. B NV CCL.B 20 245.460 240.540 245.460 +8.510 CAMECO CORP CCO 285 10.480 10.270 10.280 -0.230 CENTAMIN PLC. CEE 147 2.440 2.430 2.430 +0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 170 5.470 5.320 5.450 -0.030 CANACCORD GENUITY GROUP INC. CF 8 4.520 4.270 4.360 -0.190 CANFOR CORP CFP 70 14.190 13.980 14.100 -0.110 CALFRAC WELL SERVICES LTD. CFW 155 3.300 3.200 3.210 -0.180 CANFOR PULP PRODUCTS INC. CFX 4 10.110 10.100 10.110 -0.270 CENTERRA GOLD INC. CG 354 6.430 6.170 6.360 +0.160 CANOPY GROWTH CORPORATION CGC 46 5.750 5.420 5.480 -0.100 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 31 3.150 3.070 3.120 +0.040 iSHARES GLOBAL REAL ESTATE INDEX ETF CGR 7 28.260 28.010 28.260 -1.430 CINEPLEX INC. CGX 11 51.510 51.250 51.430 +0.040 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 9 18.210 18.030 18.090 -0.060 CHORUS AVIATION INC. CHR 33 6.110 6.060 6.090 +0.070 COLLIERS INTL GRP INC. EX DIST FSV CIG 3 54.870 54.250 54.250 -1.240 CI FINANCIAL CORP. CIX 93 24.620 24.230 24.520 +0.120 CARDINAL ENERGY LTD. CJ 41 9.280 9.160 9.220 -0.100 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 12 11.910 11.800 11.890 -0.010 CARGOJET INC. CJT 9 44.100 43.640 44.090 +0.920 CHINOOK ENERGY INC. CKE 410 0.560 0.560 0.560 -0.020 CELESTICA INC SV CLS 16 13.880 13.750 13.750 -0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 439 100.390 99.380 100.110 +0.560 COMPUTER MODELLING GROUP LTD CMG 15 10.390 10.180 10.310 -0.050 CANACOL ENERGY LTD CNE 11 4.500 4.450 4.500 0.000 CONTINENTAL GOLD INC. CNL 23 3.440 3.350 3.440 +0.110 CDN NATURAL RES CNQ 465 43.180 42.740 43.070 -0.080 CANADIAN NATIONAL RAILWAY CO. CNR 687 88.250 87.530 87.830 -0.320 CANADIAN PACIFIC RAILWAY LIMITED CP 4 200.530 200.300 200.410 -1.650 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 11 12.710 12.700 12.710 0.000 CRESCENT POINT ENERGY CORP. CPG 1343 17.800 17.290 17.320 -0.590 CAPITAL POWER CORPORATION CPX 82 20.870 20.590 20.800 0.000 CREW ENERGY INC CR 188 6.990 6.830 6.990 +0.020 CRH MEDICAL CORPORATION CRH 284 5.920 5.700 5.820 +0.130 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 64 13.900 13.610 13.890 +0.230 CT REIT CRT.UN 18 15.200 14.970 15.190 +0.290 CAPSTONE MINING CORP. CS 10 0.740 0.730 0.740 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 205 15.350 14.940 15.300 +0.310 CONSTELLATION SOFTWARE INC. CSU 24 594.000 587.280 592.000 -0.610 CANADIAN TIRE CORPORATION CL. A NV CTC.A 14 131.200 130.060 131.200 +0.340 CANADIAN UTILITIES LTD. CL.A NV CU 114 36.720 35.870 36.590 +0.470 COMINAR R E UN CUF.UN 296 15.040 14.660 15.020 +0.380 CANEXUS CORPORATION CUS 52 1.530 1.520 1.530 +0.010 CENOVUS ENERGY INC. CVE 544 20.480 20.160 20.300 -0.080 CDN WESTERN BANK CWB 167 25.690 25.330 25.430 -0.150 iSHARES S&P GLOBAL WATER INDEX ETF CWW 2 29.290 29.290 29.290 -0.230 CANWEL BUILDING MATERIALS GROUP LTD. CWX 23 6.290 6.090 6.200 -0.140 CALIBRE MINING CORP CXB 30 0.145 0.145 0.145 +0.005 CONCORDIA INTERNATIONAL CORP. CXR 9 5.780 5.690 5.690 -0.110 iSHARES GLBL MONTHLY DIV IND ETF CAD-HED CYH 2 17.710 17.670 17.670 -0.310 CDN ZINC CORP J CZN 15 0.205 0.205 0.205 -0.010 CANADA ZINC METALS CORP CZX 350 0.385 0.365 0.365 -0.065 DREAM OFFICE REIT D.UN 96 16.890 16.670 16.880 +0.100 DIRECTCASH PAYMENTS INC. DCI 20 18.940 18.940 18.940 +0.010 DOMINION DIAMOND CORPORATION DDC 34 11.910 11.540 11.550 -0.410 DETOUR GOLD CORP. DGC 380 23.380 22.330 23.330 +1.090 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 2 6.870 6.870 6.870 +0.020 DH CORPORATION DH 32 27.950 27.750 27.950 +0.120 DHX MEDIA LTD. COMMON VOTING DHX.B 18 6.810 6.730 6.760 -0.090 DOREL INDUSTRIES INC. CL.B SV DII.B 7 34.770 33.740 34.750 +0.740 DREAM INDUSTRIAL REIT DIR.UN 49 7.710 7.530 7.690 +0.140 DIVERSIFIED ROYALTY CORP. DIV 1 2.450 2.450 2.450 -0.020 DENISON MINES CORP DML 35 0.600 0.590 0.600 +0.010 DOLLARAMA INC. DOL 134 101.660 100.700 101.240 +0.370 BRP INC. DOO 34 26.480 26.170 26.480 +0.500 DUNDEE PRECIOUS METALS INC. DPM 38 2.860 2.740 2.850 +0.020 MEDICAL FACILITIES CORP. DR 2 22.520 22.500 22.500 -0.090 DREAM GLOBAL REIT DRG.UN 19 9.040 8.970 9.030 +0.090 DREAM UNLIMITED CORP. PR SER 1 DRM.PR.A 10 7.230 7.230 7.230 +0.040 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 5 4.940 4.900 4.940 +0.040 DESCARTES SYS DSG 9 27.140 27.060 27.090 -0.090 ENCANA CORP. ECA 995 14.710 14.440 14.590 -0.090 ENERCARE INC. ECI 32 19.090 18.830 19.070 +0.230 ECN CAPITAL CORP. ECN 438 3.150 2.930 3.110 -0.080 ENDEAVOUR SILVER CORP. EDR 35 5.560 5.360 5.490 +0.120 ENDEAVOUR MINING CORPORATION EDV 24 21.940 21.080 21.900 +0.770 E-ENERGY VENTURES INC EEV 320 0.010 0.010 0.010 -0.015 ELECTROVAYA INC. EFL 25 3.140 3.020 3.140 +0.020 ELEMENT FLEET MGMT CORPORATION EFN 225 13.180 12.940 13.120 +0.060 ENERGY FUELS INC. EFR 9 1.890 1.890 1.890 -0.020 ENERFLEX LTD. EFX 1050 14.600 14.190 14.490 -0.120 EXCHANGE INCOME CORPORATION EIF 9 35.280 35.050 35.280 +0.180 ELDORADO GOLD ELD 359 4.810 4.530 4.750 +0.180 EMERA INCORPORATED EMA 459 46.360 45.660 46.300 +0.650 EMPIRE COMPANY LTD. CL.A NV EMP.A 27 19.690 19.180 19.640 +0.220 ENBRIDGE INC ENB 927 57.990 56.900 57.940 +0.610 ENBRIDGE INC. PR SER L USD ENB.PF.U 9 18.420 18.360 18.420 +0.030 ENBRIDGE INC. PR SERIES B ENB.PR.B 2 14.750 14.750 14.750 +0.190 ENBRIDGE INC. PR SER J ENB.PR.U 14 18.260 18.190 18.260 +0.140 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 396 33.830 33.110 33.710 +0.260 ENERPLUS CORPORATION ERF 545 9.800 9.480 9.620 -0.170 ENSIGN ENERGY SERVICES INC. ESI 47 8.420 8.240 8.280 -0.110 ENGHOUSE SYSTEMS LTD. ESL 3 50.300 50.100 50.100 -1.340 EXTENDICARE INC. EXE 29 9.290 9.070 9.260 +0.230 FIRM CAPITAL MORTGAGE INV. CORP. FC 3 13.740 13.740 13.740 -0.170 FOUNDERS ADVANTAGE CAPITAL CORP. FCF 4 3.310 3.310 3.310 -1.140 FIRST CAPITAL REALTY INC. FCR 11 21.700 21.630 21.630 +0.060 FISSION URANIUM CORP. FCU 85 0.600 0.590 0.600 +0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 26 737.990 730.670 732.000 -0.310 FIRST QUANTUM J FM 282 10.800 10.630 10.740 +0.050 FIRST NATIONAL FINANCIAL CORPORATION FN 22 25.400 24.520 25.200 +0.460 FRANCO-NEVADA CORPORATION FNV 681 84.920 82.080 84.280 +2.170 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 2 20.000 20.000 20.000 -5.500 FIRST MAJESTIC SILVER CORP FR 835 10.700 10.120 10.490 +0.190 CANYON SERVICES GROUP INC. FRC 38 5.770 5.590 5.600 -0.100 FREEHOLD ROYALTIES LTD. FRU 19 13.130 13.050 13.050 -0.220 FIRSTSERVICE CORPORATION SV FSV 10 58.970 58.080 58.790 -0.520 FORTIS INC FTS 1408 41.460 40.570 41.300 +0.740 FINNING INTL FTT 237 25.700 25.310 25.400 -0.100 FORTUNA SILVER MINES INC FVI 74 8.450 8.250 8.450 +0.230 GOLDCORP INC G 686 19.130 18.530 19.050 +0.490 GINGER BEEF CORP GB 5 0.055 0.055 0.055 GREAT CANADIAN GAMING CORP GC 31 22.760 22.600 22.760 +0.340 GIBSON ENERGY INC. GEI 188 18.000 17.740 17.930 +0.030 CGI GROUP INC. CL.A SV GIB.A 257 62.320 61.910 62.080 -0.120 GILDAN ACTIVEWEAR INC. GIL 746 36.580 36.110 36.500 +0.250 GREAT PANTHER SILVER LIMITED GPR 29 1.620 1.550 1.620 +0.010 GRANITE REIT GRT.UN 10 41.150 40.810 41.050 -0.340 GLUSKIN SHEFF + ASSOCIATES INC. GS 3 16.100 16.060 16.070 +0.200 GOLDEN STAR GSC 8 0.990 0.990 0.990 +0.020 GOLD STANDARD VENTURES CORP. GSV 4 3.160 3.140 3.160 +0.090 GRAN TIERRA ENERGY INC GTE 67 4.120 4.080 4.120 0.000 KNIGHT THERAPEUTICS INC. GUD 17 9.210 9.160 9.160 -0.080 GUYANA GOLDFIELDS INC GUY 44 7.280 7.040 7.260 +0.210 GREAT-WEST LIFECO INC GWO 150 33.220 32.990 33.120 0.000 GRANITE OIL CORP. GXO 4 5.750 5.690 5.750 +0.080 HYDRO ONE LIMITED H 559 24.670 24.030 24.500 +0.180 HUDSON S BAY COMPANY HBC 58 16.920 16.750 16.900 +0.100 HUDBAY MINERALS INC. HBM 375 5.110 5.070 5.080 +0.010 HOME CAPITAL GROUP INC. HCG 93 25.000 24.470 24.580 +0.050 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 6 11.680 11.680 11.680 -0.160 HIGH LINER HLF 1 24.880 24.880 24.880 +0.080 MAINSTREET HEALTH INVEST INC. USD HLP.U 8 10.040 10.040 10.040 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2 10.410 10.410 10.410 -1.790 HORIZON NORTH LOGISTICS HNL 26 1.930 1.880 1.920 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 19 13.460 13.260 13.260 -0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1 10.510 10.510 10.510 -0.280 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 471 8.830 8.730 8.790 +0.080 H & R REAL EST UN HR.UN 187 22.170 21.850 22.110 +0.050 HUSKY ENERGY INC. HSE 393 16.260 15.920 15.970 -0.400 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 42 33.140 32.850 33.080 +0.090 HIGH ARCTIC ENERGY SERVICES HWO 191 4.530 4.520 4.520 +0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 8 8.010 7.940 7.940 -0.050 HORIZONS S&P/TSX 60 INDEX ETF HXT 53 28.770 28.640 28.740 +0.080 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 4 28.410 28.240 28.410 +0.080 ITHACA ENERGY INC IAE 11 1.310 1.310 1.310 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 10 50.130 49.480 49.770 +0.270 IBI GROUP INC. IBG 4 5.630 5.610 5.630 +0.120 IDM MINING LTD. IDM 50 0.180 0.180 0.180 -0.015 INTACT FINANCIAL CORPORATION IFC 95 92.970 92.400 92.930 +0.320 INTERFOR CORPORATION IFP 26 14.990 14.660 14.950 -0.120 IGM FINANCIAL INC. IGM 29 35.740 35.080 35.610 +0.330 INTERRENT REIT IIP.UN 253 7.770 7.690 7.770 -0.020 IAMGOLD CORP IMG 571 4.510 4.330 4.480 +0.140 IMPERIAL OIL IMO 157 43.370 42.670 43.110 -0.040 INNERGEX RENEWABLE ENERGY INC. INE 8 14.330 14.170 14.330 +0.110 INTER PIPELINE LTD. IPL 161 28.190 27.850 28.050 -0.070 THE INTERTAIN GROUP LIMITED IT 111 10.730 10.210 10.250 -0.200 INTERTAPE POLYMER ITP 19 22.770 22.430 22.560 +0.040 IVANHOE MINES LTD. IVN 1185 2.390 2.250 2.360 +0.180 JDL GOLD CORP. JDL 2 2.020 2.000 2.000 -0.140 JUST ENERGY GROUP INC. JE 114 6.970 6.660 6.960 +0.530 JUST ENERGY GROUP INC. 6.75% 31DEC21 JE.DB.C 510 96.750 96.500 96.500 -1.150 GREENSPACE BRANDS INC. JTR 100 1.170 1.170 1.170 -0.010 KINROSS GOLD CORP K 383 4.950 4.730 4.920 +0.160 KLONDEX MINES LTD. KDX 152 6.950 6.600 6.940 +0.390 KELT EXPLORATION LTD. KEL 469 6.170 5.990 6.040 -0.090 KEYERA CORP. KEY 152 41.290 40.560 41.280 +0.250 KIRKLAND LAKE GOLD INC. KLG 378 7.930 7.660 7.730 -0.130 KILLAM APARTMENT REIT UNITS KMP.UN 51 12.210 11.800 12.170 +0.320 K92 MINING INC. KNT 34 1.330 1.280 1.280 -0.200 CRIUS ENERGY TRUST KWH.UN 3 8.580 8.500 8.540 -0.060 KINAXIS INC. KXS 27 65.470 63.720 65.440 +1.130 LOBLAW COMPANIES LIMITED L 653 66.690 65.750 66.500 +0.390 LAURENTIAN BANK LB 8 48.780 48.570 48.720 +0.050 LABRADOR IRON ORE ROYALTY CORPORATION LIF 51 13.890 13.490 13.800 +0.600 LIQUOR STORES N.A. LTD. LIQ 1 10.630 10.630 10.630 +0.130 LUMENPULSE INC. LMP 2 16.400 16.350 16.350 +0.040 LINAMAR CORP LNR 43 56.150 55.130 55.890 +0.430 LUCARA DIAMOND CORP LUC 112 3.940 3.900 3.910 -0.020 LUNDIN GOLD INC. LUG 16 5.700 5.430 5.600 +0.130 LUNDIN MINING CORP. LUN 649 5.280 5.210 5.220 0.000 LEUCROTTA EXPLORATION INC. LXE 37 2.100 2.080 2.100 -0.050 MAG SILVER CORP. MAG 223 18.020 17.560 17.870 +0.090 MAGELLAN AEROSPACE CORP. MAL 1 16.120 16.120 16.120 +0.220 MANITOBA TELECOM MBT 96 37.330 37.080 37.250 +0.170 MACDONALD DETTWILER MDA 7 80.050 79.530 79.960 +0.440 MEG ENERGY CORP. MEG 375 5.800 5.510 5.760 +0.090 MANULIFE FIN MFC 1225 19.340 19.220 19.260 +0.040 MANULIFE FINANCIAL CORP PR SER 21 MFC.PR.O 7 26.600 26.600 26.600 +0.070 MAPLE LEAF FOODS MFI 37 30.950 30.070 30.900 +0.760 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 37 8.700 8.650 8.700 -0.020 MAGNA INTERNATIONAL INC. COMMON MG 17 56.650 56.450 56.650 -0.100 GENWORTH MI CANADA INC. MIC 24 28.650 28.300 28.610 -0.130 MCAN MORTGAGE CORPORATION MKP 1 13.300 13.300 13.300 -1.280 MITEL NETWORKS CORPORATION MNW 83 9.380 9.270 9.330 -0.200 MOUNTAIN PROV J MPV 3 6.690 6.630 6.680 +0.170 MARTINREA INTERNATIONAL INC. MRE 19 8.370 8.340 8.360 +0.020 METRO INC. MRU 408 41.620 40.710 41.500 +0.360 MORNEAU SHEPELL INC. MSI 2 19.580 19.490 19.490 +0.050 MERUS LABS INTERNATIONAL INC. MSL 29 1.290 1.260 1.270 -0.030 MILESTONE APARTMENTS REIT MST.UN 41 18.150 17.840 18.090 +0.290 METTRUM HEALTH CORP. MT 7 3.840 3.760 3.760 -0.340 MULLEN GROUP LTD. MTL 60 16.710 16.550 16.690 0.000 MCEWEN MINING INC. MUX 13 4.360 4.220 4.350 +0.120 METHANEX CORP MX 18 48.490 48.160 48.190 -0.280 NATIONAL BANK OF CANADA NA 398 45.750 45.510 45.590 0.000 NATIONAL BK OF CDA 5 YR 1ST PR SER 34 NA.PR.X 3 26.350 26.350 26.350 +0.050 NEWALTA CORPORATION NAL 5 2.390 2.350 2.390 -0.020 NORTHERN BLIZZARD RES. INC. NBZ 3 3.590 3.580 3.580 -0.040 NEW FLYER INDUSTIRES INC. NFI 95 39.960 39.710 39.870 -0.090 NOVAGOLD RES INC. NG 54 5.460 5.330 5.420 +0.050 NEW GOLD INC. NGD 574 5.220 5.050 5.200 +0.090 NOBILIS HEALTH CORP. NHC 35 4.630 4.600 4.610 0.000 NEWMARKET GOLD INC. NMI 413 3.730 3.600 3.610 -0.090 NEMASKA LITHIUM INC. NMX 21 1.230 1.220 1.230 +0.010 NORTHLAND POWER INC. NPI 145 23.280 23.010 23.130 +0.050 NEVSUN RES J NSU 110 3.780 3.630 3.660 -0.080 NUVISTA ENERGY LTD. NVA 954 7.590 6.900 7.480 +0.390 NOVO RESOURCES CORP. NVO 4 1.490 1.490 1.490 +0.250 NORTHVIEW APARTMENT REIT UNIT NVU.UN 15 21.750 21.340 21.740 +0.300 THE NORTH WEST COMPANY INC. NWC 9 25.950 25.360 25.840 +0.920 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 3 10.480 10.390 10.480 +0.080 NEXGEN ENERGY LTD. NXE 72 1.770 1.750 1.760 +0.030 NYX GAMING GROUP LIMITED NYX 132 1.900 1.840 1.850 -0.040 ONEX CORPORATION SV OCX 4 83.890 83.740 83.890 +0.030 OCEANAGOLD CORP. OGC 453 3.800 3.670 3.760 +0.050 ONEREIT TRUST UNITS ONR.UN 4 3.480 3.480 3.480 0.000 OSISKO GOLD ROYALTIES LTD. OR 95 13.500 13.120 13.440 +0.180 ORBITE TECHNOLOGIES INC. ORT 15 0.435 0.425 0.430 -0.010 NORBORD INC. OSB 33 34.770 34.370 34.650 +0.360 OSISKO MINING INC. OSK 11 2.880 2.810 2.850 +0.030 OPEN TEXT CORP OTC 15 84.840 84.200 84.630 +0.130 PRIMERO MINING CORP. P 70 1.960 1.920 1.950 +0.020 PAN AMERICAN J PAA 22 20.740 20.240 20.690 +0.540 PREMIUM BRANDS HOLDINGS CORP PBH 12 61.140 60.140 61.140 +0.710 PRECISION DRILLING CORPORATION PD 562 6.220 6.030 6.040 -0.250 PEDIAPHARM INC. PDP 70 0.275 0.275 0.275 +0.055 PEOPLE CORPORATION PEO 3 3.990 3.990 3.990 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 524 37.820 37.400 37.470 +0.020 PREMIER GOLD MINES LTD. PG 61 3.470 3.340 3.440 +0.070 PEREGRINE DIAMONDS LTD. PGD 5 0.220 0.220 0.220 +0.005 PENGROWTH ENERGY CORPORATION PGF 421 2.310 2.250 2.250 -0.050 PHX ENERGY SERVICES CORP. PHX 2 4.090 4.040 4.040 -0.060 POLARIS INFRASTRUCTURE INC. PIF 5 17.160 16.580 16.720 -0.810 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 22 19.430 19.030 19.340 +0.330 PARKLAND FUEL CORPORATION PKI 21 30.870 30.810 30.840 0.000 PROMETIC LIFE SCIENCES INC. PLI 360 3.150 2.970 3.150 +0.280 PERPETUAL ENERGY INC. PMT 2 1.930 1.910 1.910 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 222 21.400 21.110 21.210 -0.180 PARAMOUNT RESOURCES LTD. POU 97 16.960 16.490 16.630 -0.360 POWER CORPORATION OF CANADA SV POW 76 28.430 28.290 28.350 -0.060 PEMBINA PIPELINE CORPORATION PPL 180 40.000 39.420 40.000 +0.300 PAINTED PONY PETROLEUM LTD. PPY 297 8.610 8.380 8.440 -0.130 PETROWEST CORPORATION PRW 35 0.320 0.290 0.315 -0.020 PERFORMANCE SPORTS GROUP LTD PSG 173 5.480 5.120 5.380 +0.170 PASON SYSTEMS INC. PSI 27 18.320 17.980 18.300 +0.500 PRAIRIESKY ROYALTY LTD. PSK 214 28.740 28.380 28.510 -0.150 PLATINUM GROUP METALS LTD. PTM 20 2.870 2.710 2.780 -0.030 PRETIUM RESOURCES INC. PVG 260 11.790 11.460 11.710 +0.250 POWER FINANCIAL CORP. PWF 194 31.020 30.830 30.870 -0.150 PENN WEST PETROLEUM LTD. PWT 394 2.520 2.450 2.460 -0.050 PAREX RESOURCES INC. PXT 174 17.010 16.780 16.840 -0.150 BLACKPEARL RESOURCES INC. PXX 40 1.350 1.340 1.340 +0.020 QUEBECOR INC. CL.B SV QBR.B 21 38.050 37.910 37.990 0.000 QUESTERRE ENERGY CORP QEC 65 0.365 0.345 0.345 +0.075 RESTAURANT BRANDS INTL INC. QSR 42 59.000 58.040 58.420 +0.570 STINGRAY DIGITAL GROUP INC. S.V. RAY.A 3 7.920 7.900 7.920 +0.770 RITCHIE BROS AUCTIONEERS INC. RBA 7 47.270 47.080 47.140 +0.040 RICHELIEU HARDWARE RCH 2 25.030 24.850 25.030 +0.180 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 153 54.690 54.230 54.520 +0.290 RED EAGLE MINING CORP. RD 70 0.810 0.800 0.810 0.000 CDN REAL ESTATE UN REF.UN 93 46.530 45.540 46.450 +1.010 RIOCAN REAL EST UN REI.UN 176 26.560 25.810 26.500 +0.550 RICHMONT MINES RIC 44 11.510 11.210 11.440 +0.300 REDKNEE SOLUTIONS INC. RKN 5 2.210 2.180 2.210 -0.010 RMP ENERGY INC. RMP 5 0.960 0.960 0.960 0.000 TRANSALTA RENEWABLES INC. RNW 20 14.330 14.160 14.290 +0.100 ROXGOLD INC. ROG 8 1.440 1.410 1.440 0.000 RAGING RIVER EXPLORATION INC. RRX 80 11.300 11.180 11.210 -0.130 ROGERS SUGAR INC. RSI 13 6.430 6.060 6.410 -0.080 PURE MULTI-FAMILY REIT LP RUF.UN 1 7.780 7.780 7.780 -0.130 RUSSEL METALS RUS 20 20.490 20.290 20.460 +0.060 ROYAL BANK OF CANADA RY 620 82.290 81.810 82.110 +0.070 SHERRITT INTL RV S 20 0.820 0.810 0.810 0.000 STARCORE INTERNATIONAL MINES LTD. SAM 5 0.690 0.690 0.690 +0.090 SAPUTO INC. SAP 33 46.830 45.730 46.710 +1.150 SABINA GOLD & SILVER CORP. SBB 1 1.270 1.270 1.270 +0.010 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 3 10.150 10.150 10.150 +0.040 SHAWCOR LTD SCL 30 33.640 33.150 33.510 +0.340 SEABRIDGE GOLD INC. SEA 3 14.330 14.240 14.240 +0.350 SECURE ENERGY SERVICES INC. SES 141 9.140 9.000 9.100 -0.090 SURGE ENERGY INC. SGY 198 2.910 2.850 2.860 -0.080 SHOPIFY INC. SH 6 56.340 55.840 56.160 +0.150 SIENNA SENIOR LIVING INC. SIA 3 16.600 16.570 16.570 +0.090 SPROTT INC SII 45 2.250 2.160 2.250 +0.080 SILVERCREST METALS INC. SIL 18 2.460 2.370 2.370 -0.060 SIYATA MOBILE INC. SIM 25 0.240 0.240 0.240 -0.035 STELLA JONES INC SJ 6 44.500 44.260 44.260 -0.230 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 126 26.390 26.240 26.270 -0.090 SUN LIFE FINANCIAL INC. SLF 166 43.480 43.170 43.440 +0.250 SILVER WHEATON CORP. SLW 290 30.820 29.930 30.590 +0.640 SEMAFO J SMF 289 5.000 4.820 5.000 +0.150 SNC-LAVALIN SV SNC 114 52.000 51.360 51.700 -0.110 SLATE OFFICE REIT SOT.UN 13 8.410 8.320 8.410 +0.050 SUNOPTA INC. SOY 2 8.900 8.870 8.900 +0.060 SUPERIOR PLUS CORP. SPB 48 11.540 11.380 11.420 -0.150 SPARTAN ENERGY CORP. SPE 61 3.460 3.380 3.380 -0.090 SLATE RETAIL REIT UNITS CAD SRT.UN 10 14.000 13.860 13.990 +0.030 SMART REIT SRU.UN 147 34.860 34.070 34.700 +0.520 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 1 8.700 8.700 8.700 0.000 SANDSTORM GOLD LTD. SSL 62 6.070 5.960 6.030 +0.080 SILVER STANDARD RES INC. SSO 877 14.220 13.750 14.060 +0.340 STUDENT TRANSPORTATION INC. COMMON STB 6 7.850 7.830 7.840 -0.050 STANTEC INC STN 15 31.030 30.800 30.880 -0.240 SUNCOR ENERGY INC. SU 412 37.330 36.950 37.190 -0.240 SANDVINE CORPORATION SVC 70 3.090 3.060 3.080 0.000 SILVER ONE RESOURCES INC. SVE 3 1.080 1.080 1.080 -0.070 SILVERCORP METALS INC. SVM 262 3.450 3.330 3.390 +0.030 SIERRA WIRELESS SW 1 17.860 17.860 17.860 -0.760 STORNOWAY DIAMOND CORP. SWY 5 1.110 1.110 1.110 -0.030 TELUS CORPORATION T 406 42.980 42.390 42.820 +0.460 TRANSALTA CORPORATION TA 73 5.790 5.650 5.780 +0.080 TECK RESOURCES LTD. CL.B SV TCK.B 1454 25.020 24.240 24.730 +0.450 TRANSCONTINENTAL INC. CL A SV TCL.A 30 17.450 17.220 17.410 +0.010 THOMPSON CREEK METALS COMPANY TCM 20 0.610 0.610 0.610 -0.010 TRICON CAPITAL GROUP INC. TCN 42 9.120 8.920 9.010 -0.060 TRICAN WELL TCW 219 3.110 3.030 3.110 -0.040 TORONTO-DOMINION BANK TD 492 58.130 57.610 57.940 +0.020 TRINIDAD DRILLING LTD. TDG 91 2.650 2.570 2.580 -0.090 TRILOGY ENERGY CORP. TET 66 7.730 7.490 7.520 -0.060 TRANSFORCE INC. TFI 57 28.000 27.300 27.920 +0.470 TERANGA GOLD CORPORATION TGZ 358 1.030 1.000 1.030 +0.020 THERATECHNOLOGIES TH 2 3.320 3.150 3.150 -0.040 TAHOE RESOURCES INC. THO 217 15.240 14.650 15.110 +0.490 TOROMONT IND TIH 13 39.950 39.800 39.950 +0.130 TIMMINS GOLD CORP TMM 70 0.630 0.600 0.610 +0.050 TMAC RESOURCES INC. TMR 9 17.310 17.160 17.210 +0.650 TORC OIL & GAS LTD. TOG 117 8.280 8.100 8.180 -0.200 TSO3 INC TOS 28 3.150 3.080 3.120 -0.070 TOURMALINE OIL CORP. TOU 589 36.240 35.610 35.670 -0.570 THOMSON REUTERS CORP. TRI 143 52.910 52.680 52.790 +0.120 TRANSCANADA CORPORATION TRP 587 61.270 60.220 61.140 +0.690 TURQUOISE HILL RESOURCES LTD. TRQ 289 3.930 3.870 3.910 +0.100 TREE ISLAND STEEL LTD. TSL 2 5.970 5.960 5.970 -0.350 TREVALI MINING CORPORATION TV 45 1.030 1.010 1.020 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 293 3.750 3.680 3.680 -0.080 TOREX GOLD RESOURCES INC. TXG 248 25.100 23.490 25.000 +1.700 TERRACE ENERGY CORP. NEW 02APR21 TZR.DB 16540 10.000 10.000 10.000 0.000 DOMTAR CORPORATION UFS 1 49.630 49.630 49.630 -0.290 UNI SELECT INC UNS 51 31.450 31.310 31.360 -0.180 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 1 29.850 29.850 29.850 +0.090 VERMILION ENERGY INC. VET 52 53.550 53.020 53.210 -0.220 VOYA GLOBAL INCOME SOLUTIONS FUND VGI.UN 1 8.830 8.830 8.830 +0.200 SEVEN GENERATIONS ENERGY LTD. VII 267 31.730 31.080 31.620 -0.040 VALEURA ENERGY INC. VLE 5 0.950 0.950 0.950 +0.080 VALENER INC. VNR 3 20.970 20.910 20.960 +0.220 VIQ SOLUTIONS INC VQS 50 0.165 0.165 0.165 +0.065 VALEANT PHARMACEUTICALS INTL INC. VRX 16 30.330 29.980 30.100 -0.280 VERESEN INC. VSN 275 13.600 13.330 13.600 +0.250 WHISTLER BLACKCOMB HOLDINGS INC. WB 4 37.250 37.200 37.200 -0.130 WASTE CONNECTIONS INC. WCN 79 97.690 96.400 97.590 +1.370 WHITECAP RESOURCES INC. WCP 447 11.500 11.170 11.210 -0.330 WESDOME GOLD MINES LTD. WDO 40 2.370 2.250 2.270 -0.100 WESTERN FOREST PRODUCTS INC. WEF 120 2.080 2.010 2.010 -0.090 WEST FRASER TIMBER WFT 124 40.480 39.950 40.450 +0.220 WI-LAN INC WIN 26 2.020 2.000 2.010 -0.010 WESTJET AIRLINES LTD. WJA 118 22.650 22.270 22.550 +0.130 GEORGE WESTON LIMITED WN 5 108.440 107.430 108.440 +0.590 WINPAK LTD WPK 5 44.000 43.700 44.000 +0.340 WESTPORT FUEL SYSTEMS INC. WPT 1 2.230 2.230 2.230 -0.050 WESTERN ENERGY SVCS CORP WRG 10 2.530 2.500 2.530 +0.010 WSP GLOBAL INC. WSP 212 41.600 40.900 41.280 +0.490 WESTSHORE TERMINALS INVESTMENT CORP. WTE 96 24.650 24.120 24.570 +0.410 TMX GROUP LIMITED X 52 62.320 61.730 62.030 +0.230 GOLDMONEY INC. XAU 2 4.470 4.450 4.470 +0.040 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 6 32.080 32.060 32.070 -0.040 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 7 21.620 21.590 21.590 -0.040 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 1 22.550 22.550 22.550 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 48 13.070 13.040 13.050 -0.090 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 3 32.060 31.990 32.050 +0.060 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 5 22.410 22.410 22.410 -0.090 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 511 13.110 12.790 13.060 +0.330 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 12 23.160 23.120 23.160 +0.080 iSHARES S&P/TSX 60 INDEX ETF XIU 127 21.490 21.390 21.490 +0.070 iSHARES CORE CDN LONG TERM BD INDEX ETF XLB 1 24.850 24.850 24.850 -0.070 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 45 15.760 15.660 15.760 +0.080 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 1 28.310 28.310 28.310 -0.030 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 36 24.610 24.530 24.610 +0.130 FIRST ASSET MORNINGSTAR US VALUE UNH XXM.B 1 15.460 15.460 15.460 -0.050 YELLOW PAGES LIMITED Y 1 20.560 20.560 20.560 +0.060 YANGARRA RESOURCES LTD. YGR 26 1.420 1.360 1.420 +0.150 YAMANA GOLD INC YRI 517 4.990 4.800 4.950 +0.120 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 3 23.920 23.870 23.920 +0.110 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 2 10.640 10.640 10.640 +0.210 BMO JUNIOR GOLD INDEX ETF ZJG 21 8.810 8.620 8.810 +0.110 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 9 9.940 9.920 9.940 0.000 BMO S&P 500 INDEX ETF ZSP 3 31.330 31.330 31.330 +0.080 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 17 30.060 29.710 29.870 +0.270 Trades: 40,414 Total Volume: 8,660,968 Total Value: $157,464,996 Advanced: 267 Declined: 181 Unchanged: 3,919 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.