Pure Trading Daily Market Summary October 14 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 1186 5.410 5.340 5.350 0.000 ADVANTAGE OIL & GAS LTD. AAV 1642 10.290 9.950 10.190 +0.380 ABSOLUTE SOFTWARE CORP. ABT 2 6.650 6.650 6.650 -0.170 BARRICK GOLD CORPORATION ABX 987 21.130 20.600 20.600 -0.540 AIR CANADA AC 860 13.070 12.750 13.000 +0.400 AURORA CANNABIS INC. ACB 100 2.090 2.090 2.090 -0.150 ATCO LTD. CL.I NV ACO.X 30 46.680 45.920 46.120 +0.240 AUTOCANADA INC. ACQ 1 24.160 24.160 24.160 +0.040 ALARIS ROYALTY CORP AD 90 21.010 20.760 20.760 -0.150 ANDREW PELLER LIMITED CL.A ADW.A 7 33.850 33.800 33.800 -0.900 AGNICO EAGLE MINES LIMITED AEM 486 61.540 59.840 60.120 -1.040 AG GROWTH INTERNATIONAL INC. AFN 5 46.220 46.050 46.200 +0.290 AGF MANAGEMENT LTD. CL.B NV AGF.B 28 5.000 4.960 4.990 -0.010 ALAMOS GOLD INC. A AGI 177 10.230 9.800 9.820 -0.370 AGT FOOD AND INGREDIENTS INC. AGT 2 38.740 38.610 38.740 +0.370 AGRIUM INC AGU 127 118.890 117.410 117.670 -0.250 ALTUS GROUP LIMITED AIF 13 29.220 29.000 29.220 +0.210 AIMIA INC. AIM 10 7.860 7.800 7.800 -0.060 ASANKO GOLD INC. AKG 408 5.060 4.770 4.780 -0.250 ALTAGAS LTD. ALA 137 33.630 33.320 33.480 +0.150 ALABAMA GRAPHITE CORP. ALP 30 0.140 0.140 0.140 0.000 AFRICA OIL CORP AOI 15 2.310 2.290 2.310 +0.030 ALBERTA OIL SANDS INC AOS 100 0.120 0.120 0.120 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 33 37.750 37.030 37.240 -0.360 APHRIA INC. APH 141 3.500 3.370 3.480 +0.120 ALGONQUIN POWER & UTILITIES CORP. AQN 218 11.550 11.470 11.500 -0.010 ARGONAUT GOLD INC. AR 224 2.910 2.790 2.790 -0.170 AECON GROUP INC ARE 10 17.780 17.730 17.750 +0.100 ARC RESOURCES LTD. ARX 480 24.130 23.450 23.690 -0.190 ALACER GOLD CORP. ASR 110 3.000 2.880 2.880 -0.080 ATS AUTOMATION ATA 10 11.430 11.250 11.410 0.000 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 77 66.780 66.430 66.620 +0.340 ATHABASCA OIL CORPORATION ATH 246 1.310 1.290 1.310 +0.010 ARITZIA INC. ATZ 1 18.930 18.930 18.930 -0.070 AURINIA PHARMACEUTICALS INC AUP 1 5.430 5.430 5.430 -0.210 AVIGILON CORPORATION AVO 14 8.620 8.370 8.380 -0.060 ARTIS REIT AX.UN 27 12.130 12.030 12.050 -0.030 AMAYA INC. AYA 22 20.920 20.640 20.920 -0.370 ARIZONA MINING INC. AZ 53 2.910 2.660 2.910 +0.250 BADGER DAYLIGHTING LTD. BAD 12 28.600 28.080 28.080 +0.280 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 379 47.490 46.640 46.740 -0.620 BLACKBERRY LIMITED BB 226 9.980 9.790 9.840 -0.030 BOMBARDIER INC. CL. B SV BBD.B 2316 1.780 1.750 1.760 +0.010 BLACKBIRD ENERGY INC. BBI 5000 0.390 0.390 0.390 +0.095 COTT CORP BCB 18 18.050 17.670 17.720 -0.330 BCE INC. BCE 366 60.600 60.290 60.320 -0.040 BEAR CREEK MINING CORP BCM 1 2.680 2.680 2.680 +0.020 BLACK DIAMOND GROUP LIMITED BDI 5 4.480 4.430 4.470 -0.040 BIRD CONSTRUCTION INC. BDT 20 11.110 10.880 10.990 -0.060 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 14 52.820 52.070 52.400 -0.190 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 132 40.650 40.140 40.430 +0.180 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 266 44.870 44.590 44.750 0.000 BIRCHCLIFF ENERGY LTD. BIR 487 9.580 9.370 9.430 +0.030 BALLARD POWER SYSTEMS INC BLD 5 3.080 3.050 3.050 +0.150 BORALEX INC. BLX 9 17.990 17.840 17.930 +0.110 BANK OF MONTREAL BMO 591 85.130 84.400 84.510 -0.020 BONTERRA ENERGY CORP. BNE 9 25.930 25.790 25.920 -0.020 BONAVISTA ENERGY CORPORATION BNP 244 4.780 4.680 4.730 +0.070 BANK OF NOVA SCOTIA BNS 690 70.680 70.000 70.210 +0.010 BANK OF NOVA SCOTIA PR SERIES 34 BNS.PR.E 76 26.600 26.570 26.570 +0.020 BANK OF NOVA SCOTIA PR SER 36 BNS.PR.G 4 26.620 26.620 26.620 -0.060 BROOKFIELD OFFICE PPTY AAA PR SER CC BPO.PR.C 12 26.600 26.600 26.600 +0.180 BROOKFIELD OFFICE PROPERTIES I AAA SER K BPO.PR.K 5 25.210 25.210 25.210 +0.150 BROOKFIELD PPTY SPLIT CORP A PR SER 4 BPS.PR.C 5 25.140 25.140 25.140 -0.160 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 38 29.590 29.330 29.420 +0.020 BRAZIL RESOURCES INC. BRI 7 2.650 2.570 2.570 -0.070 BELO SUN MINING CORP. BSX 170 0.920 0.920 0.920 +0.060 BTB REIT BTB.UN 1 4.550 4.550 4.550 -0.030 BAYTEX ENERGY CORP. BTE 510 5.690 5.570 5.620 -0.010 B2GOLD CORP. BTO 663 3.330 3.190 3.250 -0.030 BELLATRIX EXPLORATION LTD BXE 30 1.250 1.230 1.230 +0.030 CAE INC CAE 127 18.940 18.760 18.760 -0.010 CANAM GROUP INC. CAM 9 9.460 9.430 9.450 +0.050 CARA OPERATIONS LIMITED CAO 3 28.270 28.040 28.270 +0.260 CDN APARTMENT UN CAR.UN 301 29.880 29.230 29.680 +0.520 CASCADES INC CAS 13 12.790 12.590 12.690 +0.280 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 6 19.100 19.100 19.100 0.000 COGECO COMMUNICATIONS INC. CCA 2 62.160 62.160 62.160 +0.160 CCL INDUSTRIES INC. CL. B NV CCL.B 9 247.510 246.360 246.360 +3.720 CAMECO CORP CCO 276 10.600 10.370 10.550 +0.220 CENTAMIN PLC. CEE 73 2.330 2.310 2.330 -0.120 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 17.210 17.210 17.210 -0.110 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 112 5.490 5.280 5.310 -0.100 CANACCORD GENUITY GROUP INC. CF 20 4.350 4.270 4.330 +0.040 CANFOR CORP CFP 87 13.850 13.610 13.650 -0.160 CALFRAC WELL SERVICES LTD. CFW 171 3.300 3.120 3.160 -0.080 CANFOR PULP PRODUCTS INC. CFX 1 10.010 10.010 10.010 -0.100 CENTERRA GOLD INC. CG 83 6.340 6.130 6.140 -0.210 CANOPY GROWTH CORPORATION CGC 32 5.570 5.520 5.570 +0.070 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 8 3.040 2.950 2.950 -0.240 iSHARES GLOBAL REAL ESTATE INDEX ETF CGR 3 28.070 28.070 28.070 -0.210 CINEPLEX INC. CGX 16 51.460 51.110 51.340 -0.090 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 11 18.060 17.920 17.970 0.000 CHOICE PROPERTIES REIT CHP.UN 6 13.800 13.750 13.800 +0.190 CHORUS AVIATION INC. CHR 27 6.110 6.060 6.060 -0.010 COLLIERS INTL GRP INC. EX DIST FSV CIG 1 54.790 54.790 54.790 +0.450 CI FINANCIAL CORP. CIX 126 24.910 24.550 24.700 +0.230 CARDINAL ENERGY LTD. CJ 37 9.310 9.180 9.270 -0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 29 11.550 11.410 11.440 0.000 CARGOJET INC. CJT 1 42.380 42.380 42.380 -1.330 CHINOOK ENERGY INC. CKE 430 0.540 0.530 0.540 -0.010 CELESTICA INC SV CLS 6 13.780 13.670 13.680 +0.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 436 101.290 100.120 100.260 0.000 COMPUTER MODELLING GROUP LTD CMG 1 10.390 10.390 10.390 +0.100 CANACOL ENERGY LTD CNE 57 4.610 4.520 4.580 +0.110 CONTINENTAL GOLD INC. CNL 32 3.660 3.520 3.620 +0.110 CDN NATURAL RES CNQ 690 43.350 42.060 42.220 -0.580 CANADIAN NATIONAL RAILWAY CO. CNR 664 88.730 87.190 87.190 -0.660 CANADIAN PACIFIC RAILWAY LIMITED CP 13 202.070 198.310 198.360 -2.350 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 46 12.870 12.750 12.850 +0.130 CRESCENT POINT ENERGY CORP. CPG 768 17.630 17.220 17.250 -0.260 CAPITAL POWER CORPORATION CPX 26 21.110 20.930 20.970 +0.070 CREW ENERGY INC CR 243 7.190 7.070 7.160 +0.120 CRH MEDICAL CORPORATION CRH 249 5.860 5.790 5.790 +0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 30 13.850 13.760 13.820 0.000 CT REIT CRT.UN 1 15.200 15.200 15.200 -0.060 CAPSTONE MINING CORP. CS 90 0.710 0.700 0.700 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 149 15.450 15.270 15.350 +0.030 CO2 SOLUTIONS INC. CST 80 0.205 0.205 0.205 +0.065 CONSTELLATION SOFTWARE INC. CSU 16 588.000 581.500 581.600 -4.700 CANADIAN TIRE CORPORATION CL. A NV CTC.A 3 133.060 132.430 133.060 +1.710 CANADIAN UTILITIES LTD. CL.A NV CU 207 37.310 36.740 37.130 +0.230 COMINAR R E UN CUF.UN 231 15.270 15.010 15.100 -0.060 CANEXUS CORPORATION CUS 14004 1.520 1.510 1.510 0.000 COPPER FOX METALS INC CUU 50 0.115 0.115 0.115 0.000 CENOVUS ENERGY INC. CVE 717 20.860 20.270 20.550 +0.060 CDN WESTERN BANK CWB 146 25.370 24.960 25.020 -0.100 CANADIAN WESTERN BANK PREFERRED SH S7 CWB.PR.C 2 26.690 26.550 26.550 +0.050 CANWEL BUILDING MATERIALS GROUP LTD. CWX 15 6.400 6.320 6.320 -0.040 CONCORDIA INTERNATIONAL CORP. CXR 12 5.110 4.800 4.800 -0.540 CDN ZINC CORP J CZN 30 0.250 0.240 0.240 +0.020 DREAM OFFICE REIT D.UN 142 16.960 16.710 16.750 -0.140 DIRECTCASH PAYMENTS INC. DCI 2 18.980 18.970 18.980 +0.020 DOMINION DIAMOND CORPORATION DDC 20 11.740 11.420 11.550 -0.210 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 6 10.220 10.220 10.220 +0.010 DIVIDEND 15 SPLIT CORP. DFN.PR.A 10 10.330 10.330 10.330 +0.180 DETOUR GOLD CORP. DGC 415 24.270 23.510 23.630 -0.520 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 10 10.220 10.220 10.220 +0.060 DH CORPORATION DH 25 28.230 27.890 28.200 +0.480 DHX MEDIA LTD. COMMON VOTING DHX.B 2 6.770 6.770 6.770 +0.120 DREAM INDUSTRIAL REIT DIR.UN 15 7.760 7.660 7.760 +0.110 DIVERSIFIED ROYALTY CORP. DIV 6 2.450 2.430 2.430 -0.030 DENISON MINES CORP DML 15 0.590 0.590 0.590 0.000 DALRADIAN RESOURCES INC. DNA 49 1.320 1.300 1.310 0.000 DOLLARAMA INC. DOL 148 102.510 101.650 102.160 +1.080 BRP INC. DOO 23 26.170 25.990 26.010 +0.060 DUNDEE PRECIOUS METALS INC. DPM 23 2.820 2.640 2.640 -0.170 MEDICAL FACILITIES CORP. DR 2 22.660 22.610 22.610 -0.130 DREAM GLOBAL REIT DRG.UN 56 9.070 9.020 9.070 +0.010 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 6 4.920 4.900 4.920 +0.030 DESCARTES SYS DSG 6 27.360 27.280 27.290 -0.170 ENCANA CORP. ECA 1019 14.960 14.530 14.590 -0.140 ENERCARE INC. ECI 11 19.370 19.260 19.260 +0.060 ECN CAPITAL CORP. ECN 519 3.000 2.950 2.950 -0.040 ECOSYNTHETIX INC. ECO 2 2.350 2.350 2.350 +0.140 ENDEAVOUR SILVER CORP. EDR 34 5.490 5.320 5.320 -0.170 ENDEAVOUR MINING CORPORATION EDV 24 22.060 21.280 21.280 -0.820 ELECTROVAYA INC. EFL 4 3.060 3.040 3.040 -0.070 ELEMENT FLEET MGMT CORPORATION EFN 224 13.010 12.890 12.950 +0.090 ENERFLEX LTD. EFX 54 14.810 14.640 14.740 +0.040 EAGLE GRAPHITE INCORPORATED EGA 10 0.035 0.035 0.035 -0.010 EXCHANGE INCOME CORPORATION EIF 8 35.880 35.610 35.880 +0.430 ELDORADO GOLD ELD 526 4.780 4.580 4.580 -0.200 EMERA INCORPORATED EMA 399 46.720 46.290 46.530 +0.380 THE EMPIRE LIFE INSURANCE CO PR SER 1 EML.PR.A 5 26.310 26.310 26.310 -0.040 EMPIRE COMPANY LTD. CL.A NV EMP.A 66 19.850 19.520 19.710 +0.080 ENBRIDGE INC ENB 569 58.580 57.690 57.800 -0.400 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 2 18.530 18.530 18.530 +1.520 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 286 34.010 33.670 33.750 -0.130 ENDO INTERNATIONAL PLC. ENL 5 26.440 26.160 26.160 -1.070 EQUITABLE GROUP INC. EQB 1 52.880 52.880 52.880 +0.310 EQUITAS RESOURCES CORP. EQT 280 0.055 0.055 0.055 -0.020 ENERPLUS CORPORATION ERF 232 9.730 9.430 9.550 -0.090 ENSIGN ENERGY SERVICES INC. ESI 58 8.480 8.310 8.340 -0.010 EURO SUN MINING INC. ESM 2 1.100 1.100 1.100 -0.060 EXTENDICARE INC. EXE 24 9.310 9.160 9.240 -0.080 FIRST CAPITAL REALTY INC. FCR 4 21.770 21.740 21.750 -0.010 FISSION URANIUM CORP. FCU 150 0.600 0.580 0.590 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 13 729.550 720.250 721.930 +1.760 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 9 11.190 11.000 11.060 +0.050 FIRST QUANTUM J FM 257 10.800 10.500 10.690 +0.080 FIRST NATIONAL FINANCIAL CORPORATION FN 19 26.280 25.010 25.500 +0.770 FRANCO-NEVADA CORPORATION FNV 739 85.860 82.740 83.260 -2.050 FIRST MAJESTIC SILVER CORP FR 775 10.660 10.240 10.320 -0.290 CANYON SERVICES GROUP INC. FRC 10 5.830 5.770 5.810 -0.030 FREEHOLD ROYALTIES LTD. FRU 5 13.150 13.070 13.150 -0.010 FIRSTSERVICE CORPORATION SV FSV 2 58.500 58.500 58.500 -0.120 FIERA CAPITAL CORPORATION FSZ 1 12.480 12.480 12.480 -0.060 FORTIS INC FTS 2394 42.000 40.780 41.880 +1.130 FINNING INTL FTT 282 25.370 24.960 25.000 -0.090 FORTUNA SILVER MINES INC FVI 82 8.600 8.230 8.250 -0.470 GOLDCORP INC G 773 19.220 18.790 18.810 -0.550 BMTC GROUP INC. GBT 8 13.500 13.500 13.500 -1.500 GREAT CANADIAN GAMING CORP GC 2 22.960 22.940 22.960 +0.280 GIBSON ENERGY INC. GEI 92 18.290 17.900 17.930 -0.210 CGI GROUP INC. CL.A SV GIB.A 353 62.400 61.570 61.850 +0.280 GILDAN ACTIVEWEAR INC. GIL 199 36.160 35.500 35.640 -0.340 GREAT PANTHER SILVER LIMITED GPR 12 1.650 1.610 1.610 -0.090 GOLDEN QUEEN MINING CO. LTD. WTS. GQM.WT 90 0.200 0.190 0.190 -0.035 GRANITE REIT GRT.UN 18 40.710 40.470 40.560 -0.250 GLUSKIN SHEFF + ASSOCIATES INC. GS 29 15.980 15.680 15.860 +0.230 GOLD STANDARD VENTURES CORP. GSV 1 3.270 3.270 3.270 +0.030 GRAN TIERRA ENERGY INC GTE 101 4.080 4.030 4.040 -0.030 KNIGHT THERAPEUTICS INC. GUD 8 9.120 9.040 9.040 +0.020 GUYANA GOLDFIELDS INC GUY 57 7.470 7.250 7.260 -0.230 GREAT-WEST LIFECO INC GWO 197 33.480 33.110 33.220 +0.080 GREAT-WEST LIFECO INC. F/R PR SERIES O GWO.PR.O 29 12.950 12.950 12.950 GRANITE OIL CORP. GXO 10 5.920 5.770 5.770 -0.020 HYDRO ONE LIMITED H 209 24.560 24.310 24.500 +0.170 HUDSON S BAY COMPANY HBC 117 17.120 16.790 16.800 +0.040 HUDBAY MINERALS INC. HBM 269 5.100 4.980 5.000 -0.030 HOME CAPITAL GROUP INC. HCG 130 24.950 24.270 24.450 -0.200 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 1 11.710 11.710 11.710 -0.070 HIGH LINER HLF 3 25.140 25.080 25.080 -0.130 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 12 9.820 9.790 9.820 +0.130 HORIZON NORTH LOGISTICS HNL 11 1.940 1.910 1.910 -0.070 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 3 14.110 14.020 14.110 +0.290 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 94 10.540 10.460 10.530 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 362 8.900 8.690 8.830 -0.030 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 4 8.420 8.410 8.410 +0.120 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 1 32.490 32.490 32.490 +0.660 H & R REAL EST UN HR.UN 353 22.500 22.170 22.280 -0.220 HUSKY ENERGY INC. HSE 202 15.970 15.800 15.880 +0.020 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 29 33.310 32.890 32.890 +0.080 HIGH ARCTIC ENERGY SERVICES HWO 66 4.770 4.750 4.750 +0.070 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 26 7.960 7.800 7.950 +0.030 HORIZONS S&P/TSX 60 INDEX ETF HXT 51 28.980 28.700 28.700 -0.120 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 14 28.940 28.710 28.940 +1.050 ITHACA ENERGY INC IAE 24 1.320 1.290 1.320 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 23 49.640 48.700 48.920 -0.310 IBI GROUP INC. IBG 2 5.860 5.830 5.860 +0.010 INTEGRA GOLD CORP. ICG 5 0.760 0.760 0.760 +0.030 INTACT FINANCIAL CORPORATION IFC 163 93.030 92.120 92.930 +0.340 VOYA DIVERSIFI FLOATING RATE SEN LOAN FD IFL.UN 1 8.190 8.190 8.190 +0.100 INTERFOR CORPORATION IFP 31 14.840 14.690 14.780 +0.160 IGM FINANCIAL INC. IGM 29 35.850 35.560 35.560 -0.020 INTERRENT REIT IIP.UN 1 7.800 7.800 7.800 +0.120 IAMGOLD CORP IMG 418 4.570 4.430 4.430 -0.130 IMPERIAL OIL IMO 166 43.320 42.570 42.580 -0.800 INNERGEX RENEWABLE ENERGY INC. INE 3 14.300 14.210 14.220 -0.010 INTER PIPELINE LTD. IPL 132 28.370 27.810 27.950 -0.170 THE INTERTAIN GROUP LIMITED IT 25 10.550 10.190 10.210 -0.250 INTERTAPE POLYMER ITP 8 22.670 22.590 22.650 +0.090 IVANHOE MINES LTD. IVN 538 2.370 2.290 2.340 +0.010 JUST ENERGY GROUP INC. JE 76 7.180 6.930 7.020 +0.040 JUST ENERGY GROUP INC. 6.75% 31DEC21 JE.DB.C 470 96.990 96.900 96.990 +0.340 GREENSPACE BRANDS INC. JTR 50 1.190 1.190 1.190 +0.020 KINROSS GOLD CORP K 379 4.930 4.740 4.750 -0.210 KLONDEX MINES LTD. KDX 37 7.020 6.910 6.910 -0.230 KELT EXPLORATION LTD. KEL 454 6.500 6.350 6.390 +0.090 KEYERA CORP. KEY 217 41.530 40.920 40.930 -0.340 KIVALLIQ ENERGY CORP KIV 10 0.080 0.080 0.080 0.000 KIRKLAND LAKE GOLD INC. KLG 271 7.860 7.620 7.640 -0.040 KILLAM APARTMENT REIT UNITS KMP.UN 26 12.200 12.070 12.180 +0.190 KINAXIS INC. KXS 12 66.490 64.320 66.030 +2.510 LOBLAW COMPANIES LIMITED L 482 66.830 66.270 66.570 +0.270 LITHIUM AMERICAS CORP. LAC 15 0.800 0.800 0.800 -0.090 LAURENTIAN BANK LB 9 49.040 48.740 48.740 -0.040 LAURENTIAN BANK OF CDA A PR SERIES 15 LB.PR.J 12 26.360 26.330 26.360 -0.090 LABRADOR IRON ORE ROYALTY CORPORATION LIF 8 13.720 13.490 13.550 -0.280 LIQUOR STORES N.A. LTD. LIQ 3 10.570 10.540 10.540 -0.060 LUMENPULSE INC. LMP 1 16.500 16.500 16.500 +0.150 LINAMAR CORP LNR 26 56.000 54.820 54.820 -0.760 LUCARA DIAMOND CORP LUC 76 3.950 3.920 3.950 0.000 LUNDIN GOLD INC. LUG 8 5.670 5.630 5.670 +0.090 LUNDIN MINING CORP. LUN 183 5.110 4.980 5.000 -0.110 MAG SILVER CORP. MAG 46 18.040 17.510 17.550 -0.280 MANITOBA TELECOM MBT 75 37.410 37.030 37.150 -0.180 MICROBIX J MBX 5 0.235 0.235 0.235 +0.015 MACDONALD DETTWILER MDA 2 79.620 79.620 79.620 -0.150 MEG ENERGY CORP. MEG 99 5.920 5.810 5.820 +0.010 MANULIFE FIN MFC 888 19.380 19.080 19.170 +0.040 MAPLE LEAF FOODS MFI 31 30.980 30.620 30.700 -0.090 MAGNA INTERNATIONAL INC. COMMON MG 62 56.250 55.200 55.300 -0.330 MEGA URANIUM LTD. MGA 180 0.135 0.135 0.135 -0.005 GENWORTH MI CANADA INC. MIC 36 29.940 28.910 29.000 +0.350 EXCELSIOR MINING CORP. MIN 15 0.400 0.400 0.400 +0.170 MCAN MORTGAGE CORPORATION MKP 1 13.860 13.860 13.860 +0.560 MITEL NETWORKS CORPORATION MNW 59 9.040 8.950 8.950 -0.040 MEDICURE INC MPH 10 6.160 6.160 6.160 +0.870 MOUNTAIN PROV J MPV 1 6.640 6.640 6.640 0.000 MARTINREA INTERNATIONAL INC. MRE 15 8.450 8.330 8.330 -0.060 MORGUARD UN MRT.UN 1 15.190 15.190 15.190 -0.160 METRO INC. MRU 279 41.710 41.300 41.620 +0.170 MORNEAU SHEPELL INC. MSI 12 19.500 19.400 19.430 +0.050 MERUS LABS INTERNATIONAL INC. MSL 16 1.290 1.260 1.270 -0.030 MILESTONE APARTMENTS REIT MST.UN 11 18.630 18.580 18.580 +0.200 METTRUM HEALTH CORP. MT 4 3.800 3.770 3.770 +0.010 MULLEN GROUP LTD. MTL 93 16.930 16.790 16.840 +0.080 MTY FOOD GROUP INC MTY 1 45.260 45.260 45.260 -0.090 MCEWEN MINING INC. MUX 28 4.400 4.280 4.300 -0.140 METHANEX CORP MX 24 48.980 48.430 48.490 +0.180 NATIONAL BANK OF CANADA NA 791 46.000 45.270 45.310 -0.330 NATIONAL BK OF CDA 5 YR 1ST PR SER 36 NA.PR.A 8 25.990 25.920 25.990 -0.090 NATIONAL BK OF CDA 5 YR 1ST PR SER 34 NA.PR.X 3 26.390 26.390 26.390 +0.040 NEWALTA CORPORATION NAL 2 2.420 2.420 2.420 +0.030 NORTHERN BLIZZARD RES. INC. NBZ 4 3.640 3.570 3.590 +0.010 NEW FLYER INDUSTIRES INC. NFI 121 40.560 39.560 40.130 +0.450 NOVAGOLD RES INC. NG 62 5.590 5.390 5.390 -0.160 NEW GOLD INC. NGD 287 5.280 5.070 5.100 -0.140 NOBILIS HEALTH CORP. NHC 83 4.630 4.580 4.600 0.000 NEWMARKET GOLD INC. NMI 229 3.720 3.610 3.610 -0.040 NEMASKA LITHIUM INC. NMX 8 1.350 1.310 1.310 +0.090 NORTHLAND POWER INC. NPI 158 23.700 23.400 23.420 -0.040 NEVSUN RES J NSU 56 3.680 3.600 3.620 +0.010 NUVISTA ENERGY LTD. NVA 228 7.790 7.550 7.710 +0.150 NORTHVIEW APARTMENT REIT UNIT NVU.UN 9 21.100 20.970 21.070 -0.010 THE NORTH WEST COMPANY INC. NWC 8 26.280 26.140 26.240 +0.440 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 14 10.390 10.310 10.370 -0.010 NEXGEN ENERGY LTD. NXE 3 1.760 1.750 1.750 +0.030 NYX GAMING GROUP LIMITED NYX 13 1.860 1.800 1.800 0.000 ONEX CORPORATION SV OCX 18 83.040 82.530 82.530 -0.480 OCEANAGOLD CORP. OGC 553 3.840 3.680 3.710 -0.090 ORGANIGRAM HOLDINGS INC. OGI 61 2.420 2.380 2.380 +0.160 OSISKO GOLD ROYALTIES LTD. OR 117 13.570 13.150 13.160 -0.440 ORBITE TECHNOLOGIES INC. ORT 15 0.425 0.415 0.415 -0.015 NORBORD INC. OSB 24 34.810 34.530 34.810 +0.610 OSISKO MINING INC. OSK 3 2.780 2.770 2.770 -0.070 OPEN TEXT CORP OTC 15 84.620 84.370 84.500 +0.070 PRIMERO MINING CORP. P 51 1.990 1.950 1.950 -0.030 PAN AMERICAN J PAA 14 20.680 20.290 20.410 -0.350 PREMIUM BRANDS HOLDINGS CORP PBH 34 66.070 65.290 66.070 +1.770 PRECISION DRILLING CORPORATION PD 246 6.240 6.060 6.060 -0.170 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 602 38.400 37.710 37.720 -0.200 PREMIER GOLD MINES LTD. PG 62 3.480 3.340 3.370 -0.100 PEREGRINE DIAMONDS LTD. PGD 5 0.215 0.215 0.215 -0.005 PENGROWTH ENERGY CORPORATION PGF 149 2.260 2.210 2.210 -0.050 PURE GOLD MINING INC. PGM 7460 0.720 0.720 0.720 +0.060 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 32 19.790 19.600 19.660 +0.050 PARKLAND FUEL CORPORATION PKI 23 30.960 30.760 30.770 -0.060 PARK LAWN CORPORATION PLC 9 15.780 15.780 15.780 -0.470 PROMETIC LIFE SCIENCES INC. PLI 212 3.130 3.080 3.100 +0.010 PLAZA RETAIL REIT PLZ.UN 2 5.180 5.180 5.180 +0.010 PERPETUAL ENERGY INC. PMT 1 1.920 1.920 1.920 -0.060 PINECLIFF ENERGY INC. PNE 10000 1.100 1.090 1.090 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 227 21.480 21.020 21.050 -0.150 PARAMOUNT RESOURCES LTD. POU 250 17.060 16.750 16.780 -0.110 POWER CORPORATION OF CANADA SV POW 134 28.590 28.250 28.260 -0.070 PEMBINA PIPELINE CORPORATION PPL 201 40.670 39.930 40.000 -0.430 PAINTED PONY PETROLEUM LTD. PPY 345 9.410 9.060 9.330 +0.260 PERFORMANCE SPORTS GROUP LTD PSG 16 5.450 5.330 5.370 -0.060 PASON SYSTEMS INC. PSI 6 18.010 17.560 17.560 -0.400 PRAIRIESKY ROYALTY LTD. PSK 140 28.880 28.540 28.790 +0.310 POET TECHNOLOGIES INC. PTK 15 0.600 0.600 0.600 -0.450 PLATINUM GROUP METALS LTD. PTM 20 2.720 2.610 2.610 -0.120 PURE TECHNOLOGIES LTD. PUR 1 5.560 5.560 5.560 -0.040 PRETIUM RESOURCES INC. PVG 219 12.130 11.740 11.750 -0.170 PARTNERS VALU SPLIT CORP AA PRF SER 3 PVS.PR.B 11 25.040 25.040 25.040 -0.090 PARTNERS VALUE SPLIT CORP. AA PR SER 5 PVS.PR.C 1 25.150 25.150 25.150 -0.100 POWER FINANCIAL CORP. PWF 286 31.010 30.740 30.740 -0.040 PENN WEST PETROLEUM LTD. PWT 276 2.550 2.470 2.470 0.000 PAREX RESOURCES INC. PXT 110 16.940 16.690 16.940 +0.150 BLACKPEARL RESOURCES INC. PXX 27 1.360 1.360 1.360 +0.020 QUEBECOR INC. CL.B SV QBR.B 13 37.940 37.590 37.720 -0.260 QUESTERRE ENERGY CORP QEC 90 0.435 0.430 0.430 +0.085 RESTAURANT BRANDS INTL INC. QSR 21 58.440 57.700 57.780 +0.260 RITCHIE BROS AUCTIONEERS INC. RBA 6 46.920 46.610 46.660 -0.260 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 146 54.840 54.240 54.330 -0.300 CDN REAL ESTATE UN REF.UN 144 47.260 46.840 46.860 -0.030 RIOCAN REIT PR. SERIES C REI.PR.C 2 23.990 23.990 23.990 +0.140 RIOCAN REAL EST UN REI.UN 217 26.700 26.380 26.550 -0.130 RESOLUTE FOREST PRODUCTS INC. RFP 2 6.350 6.330 6.350 +0.140 RICHMONT MINES RIC 57 11.600 11.310 11.540 -0.070 REDKNEE SOLUTIONS INC. RKN 4 2.170 2.160 2.170 -0.040 RMP ENERGY INC. RMP 5 0.960 0.960 0.960 -0.010 TRANSALTA RENEWABLES INC. RNW 27 14.570 14.380 14.520 +0.130 ROXGOLD INC. ROG 3 1.470 1.460 1.460 -0.030 RAGING RIVER EXPLORATION INC. RRX 88 11.360 11.190 11.360 +0.210 ROGERS SUGAR INC. RSI 50 6.490 6.480 6.490 -0.010 ROSITA MINING CORPORATION RST 20 0.065 0.065 0.065 -0.025 RUSSEL METALS RUS 2 20.490 20.470 20.470 +0.160 ROYAL BANK OF CANADA RY 941 83.270 82.440 82.630 -0.040 RBC 5 RESET 1ST PR SERIES BK RY.PR.Q 6 26.880 26.850 26.850 +0.090 SHERRITT INTL RV S 55 0.810 0.800 0.800 -0.020 SAPUTO INC. SAP 44 47.090 46.600 46.620 +0.040 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 10 0.070 0.070 0.070 -0.015 STRATABOUND MINERALS SB 1290 0.040 0.040 0.040 +0.025 SABINA GOLD & SILVER CORP. SBB 1 1.300 1.300 1.300 +0.030 SHAWCOR LTD SCL 7 33.340 32.990 33.240 +0.390 SEABRIDGE GOLD INC. SEA 5 14.030 13.890 13.950 -0.230 SECURE ENERGY SERVICES INC. SES 161 9.250 8.970 9.000 -0.030 SURGE ENERGY INC. SGY 125 2.920 2.860 2.910 +0.030 SHOPIFY INC. SH 3 56.240 56.210 56.210 +1.790 SIENNA SENIOR LIVING INC. SIA 6 16.500 16.440 16.440 -0.020 SPROTT INC SII 8 2.190 2.160 2.160 -0.020 SAVARIA CORP. SIS 1 11.250 11.250 11.250 +0.310 STELLA JONES INC SJ 6 44.900 44.750 44.890 +0.810 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 148 26.580 26.260 26.300 -0.210 SUN LIFE FINANCIAL INC. SLF 328 43.910 43.400 43.490 +0.240 SILVER WHEATON CORP. SLW 463 30.820 29.960 30.030 -0.500 SEMAFO J SMF 321 5.140 4.950 4.960 -0.230 SNC-LAVALIN SV SNC 75 52.060 51.420 52.060 +0.890 SLATE OFFICE REIT SOT.UN 5 8.400 8.390 8.400 +0.060 SUPERIOR PLUS CORP. SPB 38 11.500 11.350 11.390 0.000 SPARTAN ENERGY CORP. SPE 613 3.440 3.370 3.410 +0.030 SMART REIT SRU.UN 151 35.080 34.750 34.790 -0.090 SANDSTORM GOLD LTD. SSL 31 6.130 5.960 6.000 -0.210 SILVER STANDARD RES INC. SSO 1041 14.220 13.740 13.760 -0.400 STUDENT TRANSPORTATION INC. COMMON STB 8 7.820 7.770 7.790 0.000 SCIENTIFIC METALS CORP. STM 50 0.075 0.075 0.075 -0.010 STANTEC INC STN 23 31.030 30.600 30.710 -0.050 SUNCOR ENERGY INC. SU 777 38.000 37.320 37.370 -0.220 SANDVINE CORPORATION SVC 26 3.130 3.040 3.060 +0.020 SILVERCORP METALS INC. SVM 213 3.530 3.360 3.360 -0.120 SAVANNA ENERGY SERVICES CORP SVY 8 1.360 1.340 1.340 -0.030 SIERRA WIRELESS SW 1 17.940 17.940 17.940 +0.080 TELUS CORPORATION T 266 43.040 42.690 42.730 -0.150 TRANSALTA CORPORATION TA 71 5.900 5.770 5.880 +0.080 TIMBERLINE RESOURCES CORPORATION TBR 5 0.550 0.550 0.550 +0.040 TECK RESOURCES LTD. CL.B SV TCK.B 1522 24.820 24.200 24.720 +0.820 TRANSCONTINENTAL INC. CL A SV TCL.A 16 17.550 17.330 17.340 -0.040 TRICON CAPITAL GROUP INC. TCN 29 9.060 8.910 8.950 -0.050 TRICAN WELL TCW 288 3.260 3.140 3.190 +0.040 TORONTO-DOMINION BANK TD 636 58.560 58.210 58.290 +0.050 TORONTO-DOMINION BANK PR SERIES 14 TD.PF.H 33 25.640 25.540 25.640 +0.130 TRINIDAD DRILLING LTD. TDG 64 2.590 2.530 2.530 -0.020 TRILOGY ENERGY CORP. TET 55 7.700 7.520 7.660 +0.080 TIMBERCREEK FINANCIAL CORP. TF 1 8.280 8.280 8.280 +0.050 TRANSFORCE INC. TFI 10 27.690 27.390 27.410 -0.110 TRANSGLOBE ENGY CORP. 6.0% 31MAR17 TGL.DB 20 100.310 100.310 100.310 +2.310 TERANGA GOLD CORPORATION TGZ 86 1.090 1.060 1.060 -0.020 THERATECHNOLOGIES TH 1 3.290 3.290 3.290 +0.140 TAHOE RESOURCES INC. THO 227 15.230 14.480 14.510 -0.770 TOROMONT IND TIH 10 40.180 40.070 40.100 +0.120 TORC OIL & GAS LTD. TOG 98 8.330 8.240 8.310 +0.080 TSO3 INC TOS 3 3.200 3.180 3.180 +0.040 TOURMALINE OIL CORP. TOU 163 36.600 36.350 36.420 +0.180 TEMPLE HOTELS INC. 8% 31DEC16 TPH.DB.C 10 93.440 93.440 93.440 +0.440 THOMSON REUTERS CORP. TRI 117 53.020 52.370 52.410 -0.190 TRANSCANADA CORPORATION TRP 478 62.020 60.480 60.480 -0.590 TRANSCANADA CORPORATION SERIES 13 PREFER TRP.PR.J 28 26.690 26.550 26.690 -0.010 TURQUOISE HILL RESOURCES LTD. TRQ 125 3.950 3.870 3.950 +0.090 TELESTA THERAPEUTICS INC. TST 110 0.135 0.135 0.135 -0.005 TREVALI MINING CORPORATION TV 70 0.960 0.950 0.950 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 99 3.800 3.710 3.800 +0.060 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 1 1.480 1.480 1.480 0.000 TOREX GOLD RESOURCES INC. TXG 187 25.110 24.380 24.380 -0.730 URANIUM PARTICIPATION CORP. U 5 4.030 4.020 4.030 +0.020 UNI SELECT INC UNS 11 31.600 31.500 31.540 +0.040 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 2 34.740 34.740 34.740 +0.040 VERMILION ENERGY INC. VET 44 53.510 52.420 52.620 -0.590 SEVEN GENERATIONS ENERGY LTD. VII 164 31.940 31.630 31.630 +0.060 VALENER INC. VNR 1 21.480 21.480 21.480 +0.180 VALEANT PHARMACEUTICALS INTL INC. VRX 32 29.740 29.100 29.150 -0.900 VERESEN INC. VSN 260 13.760 13.530 13.610 +0.010 WASTE CONNECTIONS INC. WCN 75 98.590 97.490 97.650 +0.680 WHITECAP RESOURCES INC. WCP 295 11.450 11.300 11.380 +0.130 WESDOME GOLD MINES LTD. WDO 31 2.470 2.380 2.470 +0.070 WESTERN FOREST PRODUCTS INC. WEF 77 2.050 2.000 2.000 +0.030 WEST FRASER TIMBER WFT 363 39.770 38.870 39.210 -0.440 WI-LAN INC WIN 15 2.020 2.020 2.020 +0.010 WPT INDUSTRIAL REIT USD WIR.U 5 11.550 11.550 11.550 +0.350 WESTJET AIRLINES LTD. WJA 147 22.990 22.640 22.890 +0.270 GEORGE WESTON LIMITED WN 19 109.130 108.500 108.720 +0.390 WESTERN ENERGY SVCS CORP WRG 5 2.550 2.500 2.520 -0.010 WSP GLOBAL INC. WSP 182 41.440 40.940 40.950 -0.100 WESTSHORE TERMINALS INVESTMENT CORP. WTE 29 25.570 24.900 24.900 -0.510 TMX GROUP LIMITED X 23 62.050 61.560 61.690 -0.240 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 3 32.100 32.030 32.030 -0.120 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 3 21.640 21.630 21.640 -0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 16 13.230 13.060 13.060 -0.050 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 56 32.280 32.040 32.040 -0.040 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 3 22.410 22.390 22.390 -0.100 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 806 13.220 12.870 12.880 -0.370 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 5 23.310 23.130 23.130 -0.050 iSHARES S&P/TSX 60 INDEX ETF XIU 99 21.610 21.440 21.470 -0.060 iSHARES CORE CDN LONG TERM BD INDEX ETF XLB 13 24.890 24.810 24.810 -0.160 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 128 15.950 15.890 15.930 +0.170 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 1 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 44 24.620 24.500 24.540 +0.040 iSHARES CORE S&P 500 INDEX ETF XUS 3 35.090 35.080 35.090 -0.170 YAMANA GOLD INC YRI 2331 5.010 4.800 4.800 -0.180 ZARGON OIL & GAS LTD. ZAR 5 0.770 0.770 0.770 0.000 BMO CHINA EQUITY INDEX ETF ZCH 1 20.710 20.710 20.710 -0.340 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 40 24.060 23.970 23.970 +0.050 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 1 10.490 10.490 10.490 -0.650 BMO JUNIOR GAS INDEX ETF ZJN 4 18.350 18.350 18.350 +0.220 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 19 10.110 9.960 10.110 +0.160 BMO S&P 500 INDEX ETF ZSP 4 31.180 31.110 31.110 +0.050 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 1 29.840 29.840 29.840 +0.120 Trades: 37,488 Total Volume: 10,408,932 Total Value: $165,587,696 Advanced: 214 Declined: 239 Unchanged: 3,920 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.