Pure Trading Daily Market Summary October 17 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 157 5.400 5.360 5.400 +0.050 ADVANTAGE OIL & GAS LTD. AAV 417 10.330 10.060 10.100 -0.090 ABSOLUTE SOFTWARE CORP. ABT 7 6.410 6.200 6.260 -0.390 BARRICK GOLD CORPORATION ABX 705 21.020 20.660 20.860 +0.260 AIR CANADA AC 654 13.120 12.960 12.980 -0.020 ATCO LTD. CL.I NV ACO.X 26 46.520 46.160 46.180 +0.060 AGELLAN COMMERCIAL REIT ACR.UN 4 10.490 10.450 10.450 +0.050 ALARIS ROYALTY CORP AD 9 20.960 20.780 20.820 +0.060 AGNICO EAGLE MINES LIMITED AEM 455 61.110 60.000 60.540 +0.420 AETERNA ZENTARIS INC. AEZ 25 5.170 5.170 5.170 -0.230 AG GROWTH INTERNATIONAL INC. AFN 3 46.620 46.570 46.620 +0.420 AGF MANAGEMENT LTD. CL.B NV AGF.B 26 5.050 4.990 5.050 +0.060 ALAMOS GOLD INC. A AGI 94 10.230 9.820 10.110 +0.290 AGT FOOD AND INGREDIENTS INC. AGT 3 38.900 38.860 38.870 +0.130 AGRIUM INC AGU 180 117.910 115.440 115.570 -2.100 ALTUS GROUP LIMITED AIF 740 29.160 29.070 29.150 -0.070 AIMIA INC. AIM 12 7.800 7.730 7.730 -0.070 ASANKO GOLD INC. AKG 208 4.900 4.800 4.820 +0.040 ALTAGAS LTD. ALA 114 33.540 33.140 33.190 -0.290 ALABAMA GRAPHITE CORP. ALP 250 0.145 0.135 0.135 -0.005 AURICO METALS INC. AMI 5 1.050 1.050 1.050 +0.010 ANFIELD GOLD CORP. ANF 3 1.310 1.310 1.310 -0.050 AFRICA OIL CORP AOI 14 2.320 2.270 2.270 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 37.910 37.500 37.870 +0.630 APHRIA INC. APH 85 3.710 3.560 3.710 +0.230 ALGONQUIN POWER & UTILITIES CORP. AQN 225 11.590 11.500 11.570 +0.070 ARGONAUT GOLD INC. AR 115 2.820 2.660 2.780 -0.010 AECON GROUP INC ARE 9 17.890 17.790 17.850 +0.100 ARC RESOURCES LTD. ARX 201 23.980 23.600 23.860 +0.170 ACERUS PHARMACEUTICALS CORPORATION ASP 50 0.170 0.170 0.170 -0.010 ALACER GOLD CORP. ASR 65 2.950 2.870 2.900 +0.020 ATS AUTOMATION ATA 3 11.570 11.530 11.570 +0.160 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 52 66.720 66.050 66.430 -0.190 ATHABASCA OIL CORPORATION ATH 45 1.300 1.290 1.300 -0.010 ATLANTIC POWER CORP. ATP 1 3.200 3.200 3.200 0.000 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 10 99.490 99.490 99.490 +1.490 AURINIA PHARMACEUTICALS INC AUP 2 5.600 4.870 5.600 +0.170 AVIGILON CORPORATION AVO 10 8.480 8.350 8.350 -0.030 ARTIS REIT AX.UN 19 12.080 11.970 12.060 +0.010 AMAYA INC. AYA 4 20.540 20.430 20.480 -0.440 ARIZONA MINING INC. AZ 18 2.790 2.790 2.790 -0.120 BADGER DAYLIGHTING LTD. BAD 23 28.710 28.460 28.460 +0.380 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 302 46.730 46.450 46.680 -0.060 BLACKBERRY LIMITED BB 262 9.890 9.640 9.660 -0.180 BOMBARDIER INC. CL. B SV BBD.B 2379 1.750 1.730 1.740 -0.020 COTT CORP BCB 74 17.730 17.440 17.680 -0.040 BCE INC. BCE 292 60.430 60.070 60.200 -0.120 BEAR CREEK MINING CORP BCM 1 2.730 2.730 2.730 +0.050 BLACK DIAMOND GROUP LIMITED BDI 7 4.400 4.380 4.390 -0.080 BIRD CONSTRUCTION INC. BDT 11 11.060 10.970 11.030 +0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 9 52.470 51.840 52.280 -0.120 BROOKFIELD RENEWABLE L.P. SER 5 BEP.PR.E 3 21.050 21.050 21.050 -0.350 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 133 40.550 40.250 40.410 -0.020 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 312 44.910 44.620 44.670 -0.080 BIRCHCLIFF ENERGY LTD. BIR 401 9.490 9.260 9.300 -0.130 BNK PETROLEUM INC. BKX 45 0.220 0.220 0.220 +0.005 BALLARD POWER SYSTEMS INC BLD 1 2.960 2.960 2.960 -0.090 BORALEX INC. BLX 7 18.010 17.860 17.980 +0.050 BANK OF MONTREAL BMO 427 84.910 84.450 84.640 +0.130 BONTERRA ENERGY CORP. BNE 8 25.430 25.230 25.400 -0.520 BONAVISTA ENERGY CORPORATION BNP 253 4.660 4.450 4.500 -0.230 BANK OF NOVA SCOTIA BNS 352 70.290 69.990 70.090 -0.120 BANK OF NOVA SCOTIA PR SERIES 34 BNS.PR.E 7 26.830 26.700 26.830 +0.260 BANK OF NOVA SCOTIA PR SER 36 BNS.PR.G 8 26.760 26.750 26.760 +0.140 BROOKFIELD OFFICE PTY INC. AAA PR SER AA BPO.PR.A 116 18.900 18.900 18.900 +0.660 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 34 29.740 29.470 29.650 +0.230 BRAZIL RESOURCES INC. BRI 43 2.570 2.530 2.530 -0.040 BELO SUN MINING CORP. BSX 250 0.940 0.940 0.940 +0.020 BAYTEX ENERGY CORP. BTE 1209 5.620 5.390 5.390 -0.230 B2GOLD CORP. BTO 880 3.360 3.290 3.350 +0.100 BELLATRIX EXPLORATION LTD BXE 45 1.220 1.190 1.190 -0.040 CAE INC CAE 219 18.830 18.660 18.790 +0.030 CANAM GROUP INC. CAM 16 9.500 9.450 9.480 +0.030 CARA OPERATIONS LIMITED CAO 1 28.210 28.210 28.210 -0.060 CDN APARTMENT UN CAR.UN 222 29.800 29.500 29.670 -0.010 CASCADES INC CAS 21 12.770 12.680 12.720 +0.030 CALLIDUS CAPITAL CORPORATION CBL 17 17.230 17.070 17.190 +0.550 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 2 19.090 19.090 19.090 -0.010 COGECO COMMUNICATIONS INC. CCA 13 62.510 62.450 62.510 +0.350 CCL INDUSTRIES INC. CL. B NV CCL.B 19 245.420 244.260 244.930 -1.430 CAMECO CORP CCO 195 10.540 10.360 10.370 -0.180 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 120 5.380 5.260 5.340 +0.030 CANACCORD GENUITY GROUP INC. CF 7 4.370 4.290 4.290 -0.040 CANFOR CORP CFP 57 13.720 13.430 13.460 -0.190 CALFRAC WELL SERVICES LTD. CFW 203 3.200 3.070 3.110 -0.050 CENTERRA GOLD INC. CG 161 6.270 6.140 6.230 +0.090 CANOPY GROWTH CORPORATION CGC 28 5.940 5.680 5.940 +0.370 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 20 3.080 3.010 3.080 +0.130 CINEPLEX INC. CGX 8 51.490 51.390 51.420 +0.080 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 6 17.960 17.880 17.930 -0.040 CHOICE PROPERTIES REIT CHP.UN 5 13.880 13.830 13.880 +0.080 CHORUS AVIATION INC. CHR 39 6.070 6.050 6.050 -0.010 COLLIERS INTL GRP INC. EX DIST FSV CIG 4 53.810 53.650 53.810 -0.980 CI FINANCIAL CORP. CIX 149 24.760 24.370 24.390 -0.310 CARDINAL ENERGY LTD. CJ 71 9.340 9.190 9.340 +0.070 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 216 11.400 11.150 11.380 -0.060 CARGOJET INC. CJT 7 42.750 42.600 42.750 +0.370 CHINOOK ENERGY INC. CKE 470 0.560 0.550 0.550 +0.010 CELESTICA INC SV CLS 22 13.730 13.620 13.710 +0.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 292 100.550 99.960 100.120 -0.140 COMPUTER MODELLING GROUP LTD CMG 10 10.240 10.030 10.200 -0.190 CANACOL ENERGY LTD CNE 58 4.760 4.620 4.700 +0.120 CONTINENTAL GOLD INC. CNL 129 3.690 3.600 3.690 +0.070 CDN NATURAL RES CNQ 531 42.310 41.900 42.280 +0.060 CANADIAN NATIONAL RAILWAY CO. CNR 447 87.140 85.950 87.090 -0.100 CANADIAN PACIFIC RAILWAY LIMITED CP 17 197.670 195.690 197.550 -0.810 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 56 12.920 12.860 12.900 +0.050 CRESCENT POINT ENERGY CORP. CPG 994 17.280 16.880 17.040 -0.210 CAPITAL POWER CORPORATION CPX 12 21.020 20.940 20.990 +0.020 CREW ENERGY INC CR 133 7.120 6.940 6.960 -0.200 CRH MEDICAL CORPORATION CRH 42 5.960 5.880 5.940 +0.150 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 28 13.870 13.800 13.800 -0.020 CAPSTONE MINING CORP. CS 15 0.700 0.690 0.700 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 110 15.380 15.210 15.300 -0.050 CONSTELLATION SOFTWARE INC. CSU 2 590.500 582.920 582.920 +1.320 CANADIAN TIRE CORPORATION CL. A NV CTC.A 18 131.840 130.690 130.980 -2.080 CANADIAN UTILITIES LTD. CL.A NV CU 102 37.410 37.020 37.130 0.000 iSHARES S&P US DIV GROWERS IND ETF CAD H CUD 1 35.090 35.090 35.090 -1.450 COMINAR R E UN CUF.UN 124 15.220 15.060 15.210 +0.110 CANEXUS CORPORATION CUS 2 1.510 1.510 1.510 0.000 CENOVUS ENERGY INC. CVE 343 20.570 20.220 20.280 -0.270 CDN WESTERN BANK CWB 88 25.110 24.830 24.840 -0.180 CANWEL BUILDING MATERIALS GROUP LTD. CWX 10 6.340 6.250 6.250 -0.070 CONCORDIA INTERNATIONAL CORP. CXR 18 4.740 4.590 4.650 -0.150 CDN ZINC CORP J CZN 40 0.245 0.230 0.230 -0.010 DREAM OFFICE REIT D.UN 69 16.850 16.670 16.790 +0.040 DIRECTCASH PAYMENTS INC. DCI 4 19.010 19.000 19.000 +0.020 DOMINION DIAMOND CORPORATION DDC 12 11.850 11.810 11.820 +0.270 DIVIDEND 15 SPLIT CORP II CL A DF 1 6.360 6.360 6.360 +0.010 DETOUR GOLD CORP. DGC 342 23.810 23.330 23.700 +0.070 DH CORPORATION DH 19 29.000 28.530 28.610 +0.410 DHX MEDIA LTD. COMMON VOTING DHX.B 22 6.750 6.700 6.700 -0.070 DOREL INDUSTRIES INC. CL.B SV DII.B 1 34.000 34.000 34.000 -0.750 DREAM INDUSTRIAL REIT DIR.UN 3 7.800 7.770 7.800 +0.040 DENISON MINES CORP DML 571 0.580 0.530 0.560 -0.030 DALRADIAN RESOURCES INC. DNA 14 1.310 1.310 1.310 0.000 DOLLARAMA INC. DOL 91 102.190 101.450 101.980 -0.180 BRP INC. DOO 8 26.040 25.900 26.000 -0.010 DUNDEE PRECIOUS METALS INC. DPM 11 2.760 2.680 2.730 +0.090 MEDICAL FACILITIES CORP. DR 3 22.600 22.380 22.600 -0.010 DREAM HARD ASSET ALT TRUST DRA.UN 7 5.750 5.750 5.750 -0.220 DREAM GLOBAL REIT DRG.UN 41 9.100 9.060 9.090 +0.020 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 2 4.870 4.860 4.870 -0.050 DESCARTES SYS DSG 6 27.370 27.140 27.210 -0.080 EUROPE BLUE-CHIP DIV GROWTH FUND EBC.UN 42 7.620 7.600 7.600 +0.700 ENCANA CORP. ECA 1256 14.640 14.310 14.350 -0.240 ENERCARE INC. ECI 21 19.180 18.980 19.060 -0.200 ECN CAPITAL CORP. ECN 64 3.010 2.970 2.970 +0.020 ENDEAVOUR SILVER CORP. EDR 42 5.650 5.420 5.620 +0.300 ENDEAVOUR MINING CORPORATION EDV 43 21.770 21.280 21.770 +0.490 ELECTROVAYA INC. EFL 2 3.060 3.060 3.060 +0.020 ELEMENT FLEET MGMT CORPORATION EFN 187 12.990 12.740 12.800 -0.150 ENERFLEX LTD. EFX 26 14.720 14.520 14.570 -0.170 EXCHANGE INCOME CORPORATION EIF 17 37.230 36.340 37.230 +1.350 ELDORADO GOLD ELD 155 4.650 4.560 4.610 +0.030 EMERA INCORPORATED EMA 200 46.890 46.470 46.750 +0.220 THE EMPIRE LIFE INSURANCE CO PR SER 1 EML.PR.A 10 26.260 26.150 26.150 -0.160 EMPIRE COMPANY LTD. CL.A NV EMP.A 36 19.760 19.490 19.520 -0.190 ENBRIDGE INC ENB 664 58.060 57.500 57.780 -0.020 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 292 34.050 33.680 33.830 +0.080 EQUITABLE GROUP INC. EQB 5 53.230 53.160 53.230 +0.350 ENERPLUS CORPORATION ERF 294 9.480 9.270 9.360 -0.190 ENSIGN ENERGY SERVICES INC. ESI 114 8.410 8.260 8.410 +0.070 EXTENDICARE INC. EXE 21 9.350 9.220 9.310 +0.070 FIRST CAPITAL REALTY INC. FCR 28 21.860 21.720 21.820 +0.070 FISSION URANIUM CORP. FCU 150 0.590 0.560 0.570 -0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 726.960 723.500 725.420 +3.490 NORTH AM FINANCIAL 15 SPLIT CORP. PR. FFN.PR.A 4 10.170 10.170 10.170 +0.080 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 9 11.150 10.820 11.150 +0.090 FILO MINING CORP. FIL 100 1.500 1.500 1.500 -0.120 FIRST QUANTUM J FM 153 10.750 10.540 10.600 -0.090 FIRST NATIONAL FINANCIAL CORPORATION FN 13 26.120 25.450 25.760 +0.260 FRANCO-NEVADA CORPORATION FNV 254 85.120 83.540 84.900 +1.640 FIRST MAJESTIC SILVER CORP FR 354 10.480 10.260 10.320 0.000 CANYON SERVICES GROUP INC. FRC 27 5.860 5.800 5.800 -0.010 FREEHOLD ROYALTIES LTD. FRU 7 13.060 12.800 12.940 -0.210 FIRSTSERVICE CORPORATION SV FSV 1 58.890 58.890 58.890 +0.390 FIERA CAPITAL CORPORATION FSZ 2 12.470 12.470 12.470 -0.010 FORTRESS PAPER LTD. 7% 31DEC19 FTP.DB.A 20 85.510 85.010 85.510 +33.510 FORTIS INC FTS 1101 42.590 41.850 42.540 +0.660 FINNING INTL FTT 207 25.150 24.630 25.050 +0.050 FORTUNA SILVER MINES INC FVI 55 8.460 8.280 8.440 +0.190 GOLDCORP INC G 623 19.250 18.880 19.100 +0.290 GREAT CANADIAN GAMING CORP GC 21 23.200 22.740 22.810 -0.150 GIBSON ENERGY INC. GEI 133 18.040 17.780 17.980 +0.050 G4G CAPITAL CORP. GGC 190 0.600 0.600 0.600 0.000 CGI GROUP INC. CL.A SV GIB.A 234 61.880 61.130 61.210 -0.640 GILDAN ACTIVEWEAR INC. GIL 150 35.710 35.330 35.360 -0.280 GREAT LAKES GRAPHITE INC. GLK 60 0.080 0.080 0.080 +0.005 GREAT PANTHER SILVER LIMITED GPR 4 1.650 1.600 1.650 +0.040 GRANITE REIT GRT.UN 23 40.810 40.390 40.500 -0.060 GLUSKIN SHEFF + ASSOCIATES INC. GS 14 15.950 15.790 15.800 -0.060 GOLD STANDARD VENTURES CORP. GSV 34 3.490 3.420 3.420 +0.150 GRAN TIERRA ENERGY INC GTE 59 4.080 4.040 4.050 +0.010 KNIGHT THERAPEUTICS INC. GUD 2 9.030 9.000 9.030 -0.010 GUYANA GOLDFIELDS INC GUY 39 7.460 7.250 7.310 +0.050 GREAT-WEST LIFECO INC GWO 206 33.280 32.970 32.990 -0.230 GREAT-WEST LIFECO INC. F/R PR SERIES O GWO.PR.O 20 12.950 12.950 12.950 0.000 GEAR ENERGY LTD GXE 10 0.760 0.760 0.760 -0.040 GRANITE OIL CORP. GXO 10 5.830 5.790 5.790 +0.020 HYDRO ONE LIMITED H 177 24.750 24.480 24.480 -0.020 HUDSON S BAY COMPANY HBC 61 16.900 16.750 16.870 +0.070 HUDBAY MINERALS INC. HBM 230 5.060 4.940 5.000 0.000 HOME CAPITAL GROUP INC. HCG 107 24.520 24.060 24.480 +0.030 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 1 11.560 11.560 11.560 -0.150 HIGH LINER HLF 4 24.860 24.770 24.800 -0.280 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 11 10.030 9.890 9.890 +0.070 HORIZON NORTH LOGISTICS HNL 17 1.900 1.880 1.880 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 7 13.910 13.780 13.910 -0.200 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 226 10.860 10.700 10.710 +0.180 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 398 8.780 8.550 8.690 -0.140 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 24 8.440 8.410 8.440 +0.030 H & R REAL EST UN HR.UN 190 22.610 22.300 22.550 +0.270 HUSKY ENERGY INC. HSE 213 15.880 15.590 15.660 -0.220 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 11 32.870 32.600 32.600 -0.290 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 4 7.990 7.970 7.980 +0.030 HORIZONS S&P/TSX 60 INDEX ETF HXT 92 28.710 28.660 28.700 0.000 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 1 28.350 28.350 28.350 -0.590 ITHACA ENERGY INC IAE 64 1.310 1.290 1.310 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 30 49.340 48.690 48.860 -0.060 INTEGRA GOLD CORP. ICG 5 0.770 0.770 0.770 +0.010 INTACT FINANCIAL CORPORATION IFC 61 93.460 93.120 93.190 +0.260 INTERFOR CORPORATION IFP 13 14.830 14.550 14.560 -0.220 IGM FINANCIAL INC. IGM 33 35.740 35.520 35.590 +0.030 IAMGOLD CORP IMG 420 4.540 4.360 4.490 +0.060 IMPERIAL OIL IMO 162 42.660 42.320 42.480 -0.100 INNERGEX RENEWABLE ENERGY INC. INE 3 14.500 14.470 14.470 +0.250 INOVALIS REIT INO.UN 1 9.830 9.830 9.830 +0.090 INTER PIPELINE LTD. IPL 178 28.100 27.820 27.920 -0.030 IMVESCOR RESTAURANT GROUP INC. WTS. IRG.WT 4334 2.450 2.450 2.450 -0.160 THE INTERTAIN GROUP LIMITED IT 29 10.370 10.180 10.280 +0.070 INTERTAPE POLYMER ITP 16 22.740 22.510 22.690 +0.040 IVANHOE MINES LTD. IVN 436 2.360 2.280 2.310 -0.030 JUST ENERGY GROUP INC. JE 18 7.110 7.030 7.040 +0.020 JUST ENERGY GROUP INC. 6.75% 31DEC21 JE.DB.C 40 96.900 96.840 96.900 -0.090 KINROSS GOLD CORP K 599 4.870 4.730 4.820 +0.070 KLONDEX MINES LTD. KDX 23 7.020 6.940 6.940 +0.030 KELT EXPLORATION LTD. KEL 194 6.370 6.170 6.230 -0.160 KEYERA CORP. KEY 158 41.210 40.740 40.910 -0.020 KLONDIKE GOLD CORP. KG 135 0.200 0.200 0.200 -0.210 KIRKLAND LAKE GOLD INC. KLG 289 7.840 7.580 7.770 +0.130 KILLAM APARTMENT REIT UNITS KMP.UN 9 12.150 12.140 12.150 -0.030 CRIUS ENERGY TRUST KWH.UN 16 8.870 8.750 8.750 +0.030 KINAXIS INC. KXS 10 66.610 65.270 65.360 -0.670 LOBLAW COMPANIES LIMITED L 294 66.610 66.200 66.450 -0.120 LOBLAW COS LTD. 2ND PR SERIES B L.PR.B 60 NEW CAROLIN GOLD CORP LAD 100 0.065 0.065 0.065 -0.005 LAURENTIAN BANK LB 17 48.750 48.540 48.540 -0.200 LABRADOR IRON ORE ROYALTY CORPORATION LIF 14 13.560 13.330 13.500 -0.050 LIQUOR STORES N.A. LTD. LIQ 6 10.520 10.500 10.500 -0.040 LITHIUM X ENERGY CORP. LIX 43 1.910 1.910 1.910 -0.290 LED MEDICAL DIAGNOSTICS INC. LMD 10 0.090 0.090 0.090 0.000 LINAMAR CORP LNR 19 54.590 54.180 54.220 -0.600 LUCARA DIAMOND CORP LUC 36 3.960 3.940 3.950 0.000 LUNDIN MINING CORP. LUN 404 5.160 5.040 5.150 +0.150 MAG SILVER CORP. MAG 46 18.150 17.810 18.080 +0.530 MANITOBA TELECOM MBT 91 37.520 37.050 37.340 +0.190 MICROBIX J MBX 10 0.230 0.225 0.225 -0.010 MACDONALD DETTWILER MDA 7 79.980 79.750 79.810 +0.190 MEG ENERGY CORP. MEG 71 5.800 5.660 5.700 -0.120 MANULIFE FIN MFC 1080 19.170 19.020 19.070 -0.100 MAPLE LEAF FOODS MFI 17 31.180 30.850 30.880 +0.180 MAGNA INTERNATIONAL INC. COMMON MG 25 55.330 54.540 54.540 -0.760 GENWORTH MI CANADA INC. MIC 5 29.000 28.940 28.960 -0.040 MANDALAY RESOURCES CORP MND 7 1.010 1.010 1.010 +0.060 MITEL NETWORKS CORPORATION MNW 26 9.000 8.930 8.930 -0.020 MARTINREA INTERNATIONAL INC. MRE 7 8.310 8.230 8.250 -0.080 METRO INC. MRU 243 41.820 41.470 41.730 +0.110 MORNEAU SHEPELL INC. MSI 9 19.340 19.260 19.260 -0.170 MERUS LABS INTERNATIONAL INC. MSL 9 1.290 1.270 1.280 +0.010 MILESTONE APARTMENTS REIT MST.UN 11 18.710 18.480 18.680 +0.100 MULLEN GROUP LTD. MTL 17 16.770 16.600 16.700 -0.140 MTY FOOD GROUP INC MTY 1 45.190 45.190 45.190 -0.070 MCEWEN MINING INC. MUX 45 4.450 4.330 4.400 +0.100 METHANEX CORP MX 20 48.700 48.380 48.420 -0.070 NATIONAL BANK OF CANADA NA 251 45.420 45.240 45.330 +0.020 NATIONAL BK OF CDA 5 YR 1ST PR SER 36 NA.PR.A 17 26.100 25.910 26.100 +0.110 NATIONAL BK OF CDA 5 YR 1ST PR SER 34 NA.PR.X 2 26.480 26.480 26.480 +0.090 NEWALTA CORPORATION NAL 15 2.300 2.250 2.270 -0.150 NORTHERN BLIZZARD RES. INC. NBZ 19 3.610 3.530 3.540 -0.050 NEW FLYER INDUSTIRES INC. NFI 269 39.320 37.020 37.850 -2.280 NOVAGOLD RES INC. NG 29 5.590 5.420 5.530 +0.140 NEW GOLD INC. NGD 266 5.200 5.050 5.170 +0.070 NGEX RESOURCES INC. NGQ 200 1.200 1.200 1.200 -0.050 NOBILIS HEALTH CORP. NHC 131 4.610 4.440 4.460 -0.140 NIGHTHAWK GOLD CORP. NHK 5 0.500 0.500 0.500 0.000 NIPPON DRAGON RESOURCES INC. NIP 720 0.060 0.060 0.060 -0.030 NEO LITHIUM CORP. NLC 1 1.300 1.300 1.300 -0.080 NEWMARKET GOLD INC. NMI 133 3.690 3.580 3.650 +0.040 NEMASKA LITHIUM INC. NMX 5 1.320 1.310 1.320 +0.010 NORTHLAND POWER INC. NPI 197 23.530 23.390 23.410 -0.010 NORTHERN SHIELD RESOURCES INC. NRN 50 0.150 0.150 0.150 0.000 NEVSUN RES J NSU 58 3.830 3.660 3.830 +0.210 NUVISTA ENERGY LTD. NVA 104 7.720 7.610 7.620 -0.090 NEOVASC INC. NVC 10 0.760 0.760 0.760 -0.330 NORTHVIEW APARTMENT REIT UNIT NVU.UN 1 21.030 21.030 21.030 -0.040 THE NORTH WEST COMPANY INC. NWC 13 26.220 25.750 26.000 -0.240 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 24 10.400 10.320 10.400 +0.030 NEXGEN ENERGY LTD. NXE 17 1.810 1.770 1.790 +0.040 NYX GAMING GROUP LIMITED NYX 40 1.730 1.720 1.730 -0.070 ONEX CORPORATION SV OCX 20 83.190 82.560 82.560 +0.030 OCEANAGOLD CORP. OGC 362 3.840 3.720 3.780 +0.070 ORGANIGRAM HOLDINGS INC. OGI 2 2.480 2.470 2.480 +0.100 ONEREIT TRUST UNITS ONR.UN 11 3.500 3.500 3.500 +0.020 OSISKO GOLD ROYALTIES LTD. OR 27 13.510 13.250 13.510 +0.350 ORBITE TECHNOLOGIES INC. ORT 5 0.410 0.410 0.410 -0.005 NORBORD INC. OSB 17 34.630 34.410 34.510 -0.300 OSISKO MINING INC. OSK 2 2.750 2.740 2.750 -0.020 OPEN TEXT CORP OTC 13 84.790 84.180 84.200 -0.300 PRIMERO MINING CORP. P 28 1.990 1.940 1.980 +0.030 PAN AMERICAN J PAA 14 20.870 20.580 20.870 +0.460 PREMIUM BRANDS HOLDINGS CORP PBH 11 66.020 65.180 66.020 -0.050 PRECISION DRILLING CORPORATION PD 147 6.030 5.850 5.900 -0.160 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 587 38.190 37.590 37.910 +0.190 PACIFIC NORTH WEST CAPITAL CORP. PFN 80 0.040 0.040 0.040 -0.010 PREMIER GOLD MINES LTD. PG 83 3.300 3.160 3.170 -0.200 PEREGRINE DIAMONDS LTD. PGD 5 0.215 0.215 0.215 0.000 PENGROWTH ENERGY CORPORATION PGF 399 2.200 2.100 2.100 -0.110 PHX ENERGY SERVICES CORP. PHX 1 3.990 3.990 3.990 -0.010 POLARIS INFRASTRUCTURE INC. PIF 2 16.910 16.790 16.910 +0.820 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 41 19.680 19.520 19.630 -0.030 PARKLAND FUEL CORPORATION PKI 44 30.650 30.390 30.470 -0.300 PARK LAWN CORPORATION PLC 3 15.760 15.760 15.760 -0.020 PROMETIC LIFE SCIENCES INC. PLI 69 3.120 3.080 3.120 +0.020 PERPETUAL ENERGY INC. PMT 3 1.870 1.860 1.870 -0.050 PENNINE PETROLEUM CORP PNN 550 0.040 0.035 0.040 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 346 21.100 20.690 20.720 -0.330 PARAMOUNT RESOURCES LTD. POU 126 16.610 16.040 16.360 -0.420 POWER CORPORATION OF CANADA SV POW 113 28.420 28.200 28.390 +0.130 PEMBINA PIPELINE CORPORATION PPL 201 40.340 39.780 40.280 +0.280 PAINTED PONY PETROLEUM LTD. PPY 277 9.360 9.140 9.170 -0.160 PETROWEST CORPORATION PRW 60 0.325 0.295 0.300 -0.015 PERFORMANCE SPORTS GROUP LTD PSG 18 5.420 5.260 5.290 -0.080 PASON SYSTEMS INC. PSI 3 17.210 17.170 17.180 -0.380 PRAIRIESKY ROYALTY LTD. PSK 249 28.970 28.730 28.830 +0.040 PLATINUM GROUP METALS LTD. PTM 26 2.670 2.490 2.490 -0.120 PETROMIN RESOURCES LTD. PTR 40 0.025 0.025 0.025 +0.005 PURE TECHNOLOGIES LTD. PUR 5 5.500 5.500 5.500 -0.060 PRETIUM RESOURCES INC. PVG 276 12.220 11.770 12.090 +0.340 POWER FINANCIAL CORP. PWF 246 31.020 30.710 30.960 +0.220 POWER FINANCIAL CORP. 5.5% PR SER R PWF.PR.R 130 PENN WEST PETROLEUM LTD. PWT 576 2.460 2.270 2.300 -0.170 PAREX RESOURCES INC. PXT 152 17.220 16.960 17.000 +0.060 BLACKPEARL RESOURCES INC. PXX 77 1.480 1.430 1.450 +0.090 PIZZA PIZZA ROYALTY CORP. PZA 3 15.210 15.210 15.210 +0.220 QUEBECOR INC. CL.B SV QBR.B 33 38.150 37.670 37.800 +0.080 QUESTERRE ENERGY CORP QEC 20 0.610 0.600 0.610 +0.180 RESTAURANT BRANDS INTL INC. QSR 27 57.730 57.320 57.630 -0.150 RITCHIE BROS AUCTIONEERS INC. RBA 17 46.530 46.040 46.230 -0.430 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 238 55.860 54.100 54.170 -0.160 RED EAGLE MINING CORP. RD 10 0.800 0.800 0.800 -0.010 CDN REAL ESTATE UN REF.UN 194 47.640 46.900 47.320 +0.460 RIOCAN REAL EST UN REI.UN 136 26.750 26.340 26.710 +0.160 RESOLUTE FOREST PRODUCTS INC. RFP 4 6.300 6.160 6.300 -0.050 RICHMONT MINES RIC 28 11.700 11.370 11.370 -0.170 REDKNEE SOLUTIONS INC. RKN 1 2.140 2.140 2.140 -0.030 TRANSALTA RENEWABLES INC. RNW 12 14.650 14.540 14.550 +0.030 ROXGOLD INC. ROG 1 1.460 1.460 1.460 0.000 ROUTE1 INC ROI 1000 0.050 0.050 0.050 +0.005 RAGING RIVER EXPLORATION INC. RRX 103 11.370 11.250 11.270 -0.090 ROGERS SUGAR INC. RSI 47 6.510 6.470 6.490 0.000 PURE MULTI-FAMILY REIT LP RUF.UN 1 7.860 7.860 7.860 +0.060 RUSSEL METALS RUS 19 20.450 20.260 20.270 -0.200 REVELO RESOURCES CORP. RVL 9604 ROYAL BANK OF CANADA RY 637 83.110 82.540 82.750 +0.120 RBC 5 RESET 1ST PR SERIES BK RY.PR.Q 96 26.810 26.790 26.810 -0.040 SHERRITT INTL RV S 10 0.800 0.790 0.790 -0.010 STARCORE INTERNATIONAL MINES LTD. SAM 5 0.670 0.670 0.670 -0.020 SAPUTO INC. SAP 87 47.410 46.600 46.740 +0.120 SABINA GOLD & SILVER CORP. SBB 4 1.350 1.350 1.350 +0.050 SHAWCOR LTD SCL 14 33.160 32.780 32.850 -0.390 SEABRIDGE GOLD INC. SEA 2 14.360 14.030 14.360 +0.410 SECURE ENERGY SERVICES INC. SES 91 8.960 8.780 8.830 -0.170 SURGE ENERGY INC. SGY 130 2.890 2.840 2.860 -0.050 SHOPIFY INC. SH 7 55.200 55.040 55.200 -1.010 SIENNA SENIOR LIVING INC. SIA 11 16.520 16.400 16.400 -0.040 SPROTT INC SII 25 2.220 2.150 2.190 +0.030 STELLA JONES INC SJ 4 44.830 44.700 44.830 -0.060 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 139 26.320 26.140 26.190 -0.110 SUN LIFE FINANCIAL INC. SLF 209 43.610 43.350 43.470 -0.020 SILVER WHEATON CORP. SLW 268 30.520 30.120 30.370 +0.340 SULLIDEN MINING CAPITAL INC. SMC 5 0.380 0.380 0.380 +0.015 SEMAFO J SMF 120 5.020 4.920 4.940 -0.020 SNC-LAVALIN SV SNC 35 52.420 51.990 52.230 +0.170 SLATE OFFICE REIT SOT.UN 6 8.430 8.400 8.400 0.000 SUPERIOR PLUS CORP. SPB 34 11.600 11.400 11.560 +0.170 SPARTAN ENERGY CORP. SPE 109 3.430 3.390 3.410 0.000 SMART REIT SRU.UN 152 35.390 34.800 35.330 +0.540 SANDSTORM GOLD LTD. SSL 34 6.120 6.040 6.070 +0.070 SILVER STANDARD RES INC. SSO 519 14.070 13.740 13.800 +0.040 STUDENT TRANSPORTATION INC. COMMON STB 13 7.810 7.790 7.810 +0.020 STANTEC INC STN 13 30.840 30.630 30.750 +0.040 SUNCOR ENERGY INC. SU 633 37.690 37.180 37.570 +0.200 SANDVINE CORPORATION SVC 33 3.100 3.040 3.050 -0.010 SILVERCORP METALS INC. SVM 140 3.470 3.400 3.430 +0.070 SAVANNA ENERGY SERVICES CORP SVY 3 1.360 1.330 1.330 -0.010 SIERRA WIRELESS SW 2 17.800 17.740 17.800 -0.140 SYLOGIST LTD SYZ 5 9.710 9.710 9.710 -0.320 TELUS CORPORATION T 340 42.720 42.290 42.420 -0.310 TRANSALTA CORPORATION TA 70 5.860 5.810 5.860 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 2071 25.910 25.100 25.550 +0.830 TRANSCONTINENTAL INC. CL A SV TCL.A 7 17.360 17.250 17.340 0.000 TRICON CAPITAL GROUP INC. TCN 18 8.900 8.840 8.880 -0.070 TRICAN WELL TCW 356 3.240 3.110 3.220 +0.030 TORONTO-DOMINION BANK TD 512 58.520 58.220 58.480 +0.190 TRINIDAD DRILLING LTD. TDG 65 2.570 2.470 2.490 -0.040 TRILOGY ENERGY CORP. TET 46 7.670 7.510 7.520 -0.140 TIMBERCREEK FINANCIAL CORP. TF 4 8.270 8.170 8.210 -0.070 TRANSFORCE INC. TFI 39 27.470 27.250 27.460 +0.050 TERANGA GOLD CORPORATION TGZ 90 1.070 1.040 1.070 +0.010 TAHOE RESOURCES INC. THO 164 15.370 14.620 15.200 +0.690 TOROMONT IND TIH 9 40.080 39.900 40.080 -0.020 TIMMINS GOLD CORP TMM 5 0.630 0.630 0.630 0.000 TIO NETWORKS CORP TNC 22 2.100 2.100 2.100 +0.020 TORC OIL & GAS LTD. TOG 157 8.300 8.150 8.270 -0.040 TSO3 INC TOS 8 3.160 3.110 3.120 -0.060 TOURMALINE OIL CORP. TOU 256 37.000 36.210 36.810 +0.390 SPIN MASTER CORP. TOY 3 31.500 31.300 31.300 -0.290 THOMSON REUTERS CORP. TRI 158 52.480 52.180 52.180 -0.230 TRANSCANADA CORPORATION TRP 436 61.180 60.400 61.110 +0.630 TURQUOISE HILL RESOURCES LTD. TRQ 133 3.970 3.880 3.890 -0.060 TELESTA THERAPEUTICS INC. TST 1747 0.140 0.135 0.135 0.000 TREVALI MINING CORPORATION TV 85 0.940 0.910 0.940 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 25 3.790 3.740 3.770 -0.030 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 9 1.480 1.460 1.480 0.000 TOREX GOLD RESOURCES INC. TXG 84 24.980 24.440 24.710 +0.330 URANIUM PARTICIPATION CORP. U 34 3.980 3.940 3.980 -0.050 DOMTAR CORPORATION UFS 3 48.980 48.940 48.950 +0.480 UNI SELECT INC UNS 23 31.470 31.340 31.440 -0.100 URTHECAST CORP. UR 29 1.050 1.050 1.050 -0.030 CANADIAN UTILITIES & TELECOM INCOME FUND UTE.UN 1 10.560 10.560 10.560 -2.430 VERMILION ENERGY INC. VET 37 52.440 51.800 52.330 -0.290 VISTA GOLD CORP VGZ 1 1.160 1.160 1.160 -0.220 SEVEN GENERATIONS ENERGY LTD. VII 295 31.720 31.020 31.160 -0.470 VALEURA ENERGY INC. VLE 8 0.990 0.970 0.970 +0.020 VALENER INC. VNR 1 21.620 21.620 21.620 +0.140 VALEANT PHARMACEUTICALS INTL INC. VRX 60 28.940 28.020 28.080 -1.070 VERESEN INC. VSN 290 13.600 13.220 13.290 -0.320 WASTE CONNECTIONS INC. WCN 130 98.400 97.570 98.000 +0.350 WHITECAP RESOURCES INC. WCP 312 11.400 11.290 11.400 +0.020 WESDOME GOLD MINES LTD. WDO 66 2.550 2.410 2.550 +0.080 WESTERN FOREST PRODUCTS INC. WEF 31 2.050 1.990 2.050 +0.050 WEST FRASER TIMBER WFT 224 39.490 39.060 39.070 -0.140 WI-LAN INC WIN 30 2.030 2.000 2.000 -0.020 WESTJET AIRLINES LTD. WJA 155 23.240 22.980 23.010 +0.120 GEORGE WESTON LIMITED WN 27 108.780 108.420 108.610 -0.110 WINPAK LTD WPK 5 44.800 44.700 44.750 +0.250 WESTERN ENERGY SVCS CORP WRG 16 2.480 2.410 2.410 -0.110 WSP GLOBAL INC. WSP 167 41.990 40.950 41.660 +0.710 WESTSHORE TERMINALS INVESTMENT CORP. WTE 33 25.530 24.720 25.400 +0.500 TMX GROUP LIMITED X 20 61.550 61.350 61.500 -0.190 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 1 32.080 32.080 32.080 +0.050 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 1 21.650 21.650 21.650 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 0 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 13 32.100 32.030 32.060 +0.020 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 4 22.430 22.390 22.430 +0.040 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 335 13.120 12.930 13.050 +0.170 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 3 23.160 23.120 23.120 -0.010 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 3 22.210 22.210 22.210 +0.040 iSHARES S&P/TSX 60 INDEX ETF XIU 27 21.500 21.420 21.460 -0.010 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 47 16.000 15.950 16.000 +0.070 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 30 24.470 24.390 24.440 -0.100 iSHARES CORE S&P 500 INDEX ETF XUS 10 35.080 34.900 34.900 -0.190 YAMANA GOLD INC YRI 934 4.930 4.800 4.840 +0.040 ZARGON OIL & GAS LTD. ZAR 5 0.740 0.740 0.740 -0.030 BMO JUNIOR GOLD INDEX ETF ZJG 24 8.850 8.790 8.790 -0.280 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 30 10.180 10.100 10.180 +0.070 BMO S&P 500 INDEX ETF ZSP 3 30.870 30.870 30.870 -0.240 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 40 29.630 29.030 29.030 -0.810 Trades: 32,173 Total Volume: 7,330,593 Total Value: $129,776,498 Advanced: 210 Declined: 232 Unchanged: 3,932 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.