Pure Trading Daily Market Summary October 19 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AUGUSTA INDUSTRIES INC. AAO 200 0.035 0.035 0.035 0.000 PURE INDTL REAL ESTATE TR AAR.UN 688 5.430 5.360 5.420 +0.020 ADVANTAGE OIL & GAS LTD. AAV 290 10.280 10.030 10.050 +0.010 ABSOLUTE SOFTWARE CORP. ABT 1 6.590 6.590 6.590 +0.330 BARRICK GOLD CORPORATION ABX 1693 22.870 21.480 22.700 +1.580 AIR CANADA AC 1018 13.130 12.770 12.780 -0.270 AURORA CANNABIS INC. ACB 25 2.300 2.120 2.120 +0.030 ATCO LTD. CL.I NV ACO.X 95 46.820 45.990 46.810 +0.790 AUTOCANADA INC. ACQ 10 25.000 24.640 24.830 +0.350 AGELLAN COMMERCIAL REIT ACR.UN 1 10.650 10.650 10.650 +0.160 ALARIS ROYALTY CORP AD 25 21.200 20.960 20.970 -0.010 ANDREW PELLER LIMITED CL.A ADW.A 1 12.370 12.370 12.370 -21.430 AGNICO EAGLE MINES LIMITED AEM 732 65.210 63.540 64.970 +1.970 AETERNA ZENTARIS INC. AEZ 1 5.580 5.580 5.580 -0.110 AG GROWTH INTERNATIONAL INC. AFN 15 47.270 46.760 46.770 -0.250 AGF MANAGEMENT LTD. CL.B NV AGF.B 19 5.070 4.990 5.070 +0.060 ALAMOS GOLD INC. A AGI 171 11.050 10.740 11.010 +0.220 AGT FOOD AND INGREDIENTS INC. AGT 15 39.010 38.960 39.000 0.000 AGRIUM INC AGU 123 119.830 117.740 119.340 +1.320 ALTUS GROUP LIMITED AIF 11 29.480 29.310 29.320 -0.060 AIMIA INC. AIM 29 8.000 7.910 7.950 +0.030 ASANKO GOLD INC. AKG 526 5.290 5.080 5.290 +0.310 ALTAGAS LTD. ALA 106 33.630 33.290 33.500 +0.200 ALABAMA GRAPHITE CORP. ALP 45 0.140 0.140 0.140 0.000 AFRICA OIL CORP AOI 98 2.290 2.260 2.280 0.000 ALBERTA OIL SANDS INC AOS 100 0.120 0.120 0.120 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 45 37.970 37.650 37.650 -0.280 APHRIA INC. APH 53 4.010 3.580 3.850 -0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 296 11.740 11.600 11.680 +0.080 ALGONQUIN POWER & UTIL CORP IR 31MAR26 AQN.IR 1280 42.000 42.000 42.000 +3.500 ARGONAUT GOLD INC. AR 108 3.090 2.990 3.090 +0.140 AECON GROUP INC ARE 22 18.130 17.930 17.960 -0.120 ARC RESOURCES LTD. ARX 333 24.750 24.420 24.480 -0.080 ALACER GOLD CORP. ASR 206 3.110 2.990 3.090 +0.110 ATS AUTOMATION ATA 11 11.530 11.330 11.490 -0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 70 67.700 67.100 67.500 +0.300 ATHABASCA OIL CORPORATION ATH 316 1.310 1.290 1.290 -0.020 ATLANTIC POWER CORP. ATP 5 3.210 3.170 3.210 +0.010 ARITZIA INC. ATZ 4 19.270 19.000 19.000 +0.070 GOLDEN MINERALS COMPANY AUM 10 0.910 0.900 0.910 +0.100 AURINIA PHARMACEUTICALS INC AUP 2 5.420 5.370 5.370 -0.230 AVIGILON CORPORATION AVO 14 8.550 8.410 8.520 +0.170 ARTIS REIT AX.UN 53 12.260 12.160 12.230 -0.010 ALEXCO RESOURCE CORP. AXR 14 2.470 2.450 2.450 +0.410 BADGER DAYLIGHTING LTD. BAD 14 28.950 28.660 28.830 +0.040 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 286 47.580 46.720 47.390 +0.160 BLACKBERRY LIMITED BB 147 9.890 9.700 9.800 +0.060 BOMBARDIER INC. CL. A MV BBD.A 2 2.000 2.000 2.000 +0.050 BOMBARDIER INC. CL. B SV BBD.B 4306 1.810 1.770 1.780 +0.010 COTT CORP BCB 36 18.830 18.120 18.830 +0.750 BCE INC. BCE 388 60.720 60.290 60.630 +0.060 BLACK DIAMOND GROUP LIMITED BDI 8 4.780 4.610 4.780 +0.250 BIRD CONSTRUCTION INC. BDT 11 11.200 11.110 11.130 +0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 25 53.500 52.680 52.970 +0.390 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 111 40.720 40.230 40.480 +0.210 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 311 45.020 44.340 45.020 +0.430 BIRCHCLIFF ENERGY LTD. BIR 481 9.780 9.280 9.630 +0.420 BALLARD POWER SYSTEMS INC BLD 7 2.910 2.890 2.910 +0.040 BORALEX INC. BLX 10 18.400 18.280 18.330 +0.110 BANK OF MONTREAL BMO 549 85.580 85.040 85.250 +0.040 BONTERRA ENERGY CORP. BNE 17 27.430 26.260 27.310 +1.810 BONAVISTA ENERGY CORPORATION BNP 286 4.840 4.710 4.750 +0.090 BANK OF NOVA SCOTIA BNS 363 71.130 70.660 70.880 +0.100 BANK OF NOVA SCOTIA PR SERIES 34 BNS.PR.E 8 26.850 26.850 26.850 0.000 BANK OF NOVA SCOTIA PR SER 38 BNS.PR.H 500 25.910 25.910 25.910 +0.020 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 30 30.240 29.840 30.180 +0.030 BRAZIL RESOURCES INC. BRI 106 2.850 2.730 2.740 +0.120 BELO SUN MINING CORP. BSX 1 1.030 1.030 1.030 +0.040 BAYTEX ENERGY CORP. BTE 992 5.920 5.530 5.850 +0.420 B2GOLD CORP. BTO 966 3.630 3.550 3.580 +0.090 BELLATRIX EXPLORATION LTD BXE 15 1.260 1.210 1.240 +0.050 CAE INC CAE 166 19.070 18.870 18.930 -0.150 CANAM GROUP INC. CAM 12 9.580 9.470 9.550 +0.150 CDN APARTMENT UN CAR.UN 147 30.300 29.890 30.140 +0.300 CASCADES INC CAS 27 13.130 12.970 12.980 -0.260 CALLIDUS CAPITAL CORPORATION CBL 3 17.120 17.080 17.120 -0.070 COGECO COMMUNICATIONS INC. CCA 8 63.120 62.600 62.600 -0.440 CCL INDUSTRIES INC. CL. B NV CCL.B 9 248.920 245.780 245.780 -5.830 CAMECO CORP CCO 167 10.600 10.460 10.530 +0.030 CENTAMIN PLC. CEE 7 2.500 2.400 2.500 +0.170 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 3 17.450 17.400 17.400 +0.150 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 232 5.870 5.560 5.790 +0.310 CANACCORD GENUITY GROUP INC. CF 8 4.590 4.440 4.440 +0.130 CANFOR CORP CFP 124 13.770 13.580 13.590 -0.120 CALFRAC WELL SERVICES LTD. CFW 330 3.340 3.210 3.320 +0.160 CENTERRA GOLD INC. CG 215 6.610 6.400 6.600 +0.280 CANOPY GROWTH CORPORATION CGC 148 7.060 6.330 7.060 +0.540 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 20 3.370 3.270 3.300 +0.150 COGECO INC. SV CGO 1 50.670 50.670 50.670 +0.810 CINEPLEX INC. CGX 14 51.950 51.790 51.790 -0.010 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 5 18.050 17.940 17.960 -0.040 CHOICE PROPERTIES REIT CHP.UN 3 13.790 13.700 13.790 +0.080 CHORUS AVIATION INC. CHR 303 6.150 6.100 6.130 +0.060 COLLIERS INTL GRP INC. EX DIST FSV CIG 2 54.540 54.230 54.540 -0.310 CI FINANCIAL CORP. CIX 86 24.660 24.420 24.520 +0.130 CARDINAL ENERGY LTD. CJ 51 9.900 9.620 9.770 +0.320 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 41 11.780 11.250 11.570 +0.240 CHINOOK ENERGY INC. CKE 360 0.550 0.540 0.550 +0.010 CELESTICA INC SV CLS 23 13.740 13.470 13.730 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 218 101.220 100.930 100.980 -0.080 COMPUTER MODELLING GROUP LTD CMG 21 10.250 10.140 10.250 -0.030 CANACOL ENERGY LTD CNE 43 4.670 4.580 4.580 +0.020 CONTINENTAL GOLD INC. CNL 58 3.970 3.860 3.930 +0.160 CDN NATURAL RES CNQ 499 43.600 42.550 43.440 +0.980 CANADIAN NATIONAL RAILWAY CO. CNR 559 88.220 86.590 87.680 -0.160 CANADIAN ZEOLITE CORP. CNZ 10 0.360 0.360 0.360 +0.010 CORO MINING CORP. COP 100 0.135 0.135 0.135 +0.005 CANADIAN PACIFIC RAILWAY LIMITED CP 66 201.200 196.080 199.270 -2.130 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 24 12.980 12.900 12.970 +0.060 CRESCENT POINT ENERGY CORP. CPG 1305 18.000 17.370 17.790 +0.510 CAPITAL POWER CORPORATION CPX 124 21.540 21.130 21.320 +0.310 CREW ENERGY INC CR 304 7.650 7.200 7.640 +0.420 CRH MEDICAL CORPORATION CRH 16 6.030 5.910 6.020 -0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 23 14.080 13.940 14.040 +0.070 CAPSTONE MINING CORP. CS 198 0.720 0.700 0.710 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 107 15.470 15.390 15.410 -0.050 CONSTELLATION SOFTWARE INC. CSU 5 590.660 585.990 590.660 +4.440 CANADIAN TIRE CORPORATION CL. A NV CTC.A 13 131.390 130.580 131.190 +0.210 CANADIAN UTILITIES LTD. CL.A NV CU 159 37.870 37.150 37.690 +0.520 COMINAR R E UN CUF.UN 157 15.440 15.320 15.370 0.000 CANEXUS CORPORATION CUS 1650 1.520 1.510 1.520 +0.010 CENOVUS ENERGY INC. CVE 277 20.660 20.240 20.500 +0.210 CDN WESTERN BANK CWB 170 25.410 25.150 25.370 +0.370 CANWEL BUILDING MATERIALS GROUP LTD. CWX 10 6.630 6.350 6.630 +0.280 CONCORDIA INTERNATIONAL CORP. CXR 8 4.680 4.660 4.680 -0.120 CDN ZINC CORP J CZN 95 0.250 0.245 0.245 0.000 DREAM OFFICE REIT D.UN 138 16.980 16.800 16.970 +0.240 DOMINION DIAMOND CORPORATION DDC 59 12.060 11.830 11.880 -0.120 DETOUR GOLD CORP. DGC 362 26.400 25.120 26.150 +1.270 DH CORPORATION DH 36 29.570 29.170 29.230 -0.350 DHX MEDIA LTD. COMMON VOTING DHX.B 1 6.700 6.700 6.700 +0.060 DOREL INDUSTRIES INC. CL.B SV DII.B 2 34.520 34.010 34.520 +0.430 DREAM INDUSTRIAL REIT DIR.UN 31 7.770 7.740 7.760 -0.050 DIVERSIFIED ROYALTY CORP. DIV 1 2.570 2.570 2.570 +0.110 HORIZONS US DOLLAR CURRENCY ETF CAD DLR 8 13.030 13.030 13.030 -0.090 DENISON MINES CORP DML 190 0.580 0.570 0.570 0.000 DALRADIAN RESOURCES INC. DNA 86 1.350 1.300 1.350 +0.040 DOLLARAMA INC. DOL 156 102.990 102.160 102.530 -0.460 BRP INC. DOO 12 26.470 26.140 26.470 +0.240 DUNDEE PRECIOUS METALS INC. DPM 29 2.990 2.880 2.980 +0.180 MEDICAL FACILITIES CORP. DR 1 22.870 22.870 22.870 -0.060 DREAM GLOBAL REIT DRG.UN 64 9.220 9.160 9.210 +0.050 DREAM UNLIMITED CORP. DRM 1 7.090 7.090 7.090 -0.010 DESCARTES SYS DSG 64 28.220 28.030 28.170 +0.450 ENCANA CORP. ECA 1482 15.370 14.670 15.060 +0.420 ENERCARE INC. ECI 12 19.350 19.210 19.270 +0.050 ECN CAPITAL CORP. ECN 392 3.120 3.080 3.120 +0.090 ENDEAVOUR SILVER CORP. EDR 25 6.240 6.050 6.120 +0.150 ENDEAVOUR MINING CORPORATION EDV 27 24.880 24.410 24.700 +1.130 ELECTROVAYA INC. EFL 7 3.300 3.270 3.270 +0.050 ELEMENT FLEET MGMT CORPORATION EFN 172 13.250 13.030 13.180 +0.140 ENERGY FUELS INC. EFR 1 1.860 1.860 1.860 +0.020 ENERFLEX LTD. EFX 2098 15.410 14.820 15.020 +0.240 EXCHANGE INCOME CORPORATION EIF 20 38.360 38.030 38.350 +0.410 CANOE EIT INCOME FUND TRUST EIT.UN 6 11.310 11.300 11.310 -0.030 ELDORADO GOLD ELD 398 4.920 4.790 4.870 +0.140 EMERA INCORPORATED EMA 285 47.500 46.860 47.130 +0.300 EMPIRE COMPANY LTD. CL.A NV EMP.A 42 19.940 19.680 19.850 +0.240 ENBRIDGE INC ENB 687 59.180 57.950 58.810 +0.660 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 349 34.650 34.230 34.480 +0.320 EQUITABLE GROUP INC. EQB 1 54.350 54.350 54.350 -1.580 ENERPLUS CORPORATION ERF 1070 10.110 9.650 10.030 +0.350 ENSIGN ENERGY SERVICES INC. ESI 81 9.080 8.850 9.020 +0.230 ENGHOUSE SYSTEMS LTD. ESL 4 50.180 49.750 49.750 -0.260 ETRION CORPORATION ETX 5 0.305 0.305 0.305 -0.010 EXTENDICARE INC. EXE 75 9.430 9.290 9.390 -0.020 EXCELLON RESOURCES INC EXN 6 1.960 1.960 1.960 +0.080 FIRST CAPITAL REALTY INC. FCR 11 21.830 21.700 21.770 -0.030 FISSION URANIUM CORP. FCU 115 0.570 0.560 0.560 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 64 735.880 727.200 732.200 -0.500 FIRST TRUST ALPHADEX U.S. TECHNOLOGY SEC FHQ 3 23.400 23.400 23.400 FIRST QUANTUM J FM 259 11.630 11.330 11.620 +0.010 FIRST NATIONAL FINANCIAL CORPORATION FN 18 26.720 25.910 26.080 -0.570 FRANCO-NEVADA CORPORATION FNV 624 87.760 85.610 86.870 +0.210 FALCO RESOURCES LTD. FPC 10 1.160 1.160 1.160 -0.020 FIRST MAJESTIC SILVER CORP FR 554 11.380 10.830 11.190 +0.400 CANYON SERVICES GROUP INC. FRC 78 6.060 5.860 5.880 +0.080 FREEHOLD ROYALTIES LTD. FRU 41 13.200 12.970 13.170 +0.300 FIRSTSERVICE CORPORATION SV FSV 5 59.730 59.140 59.560 +0.150 FIRAN TECHNOLOGY GROUP CORP. FTG 202 3.380 3.380 3.380 +0.460 FORTRESS PAPER LTD FTP 421 6.520 6.520 6.520 +1.170 FORTIS INC FTS 839 43.040 42.550 42.840 +0.380 FINNING INTL FTT 132 25.600 25.330 25.380 -0.210 FORTUNA SILVER MINES INC FVI 51 9.200 8.860 9.200 +0.350 GOLDCORP INC G 1034 20.170 19.640 20.130 +0.630 GREAT CANADIAN GAMING CORP GC 19 23.340 23.040 23.280 +0.070 GIBSON ENERGY INC. GEI 154 18.230 17.880 18.120 +0.120 GOGOLD RESOURCES INC. GGD 201 0.630 0.580 0.590 -0.230 CGI GROUP INC. CL.A SV GIB.A 246 62.440 61.640 62.350 +0.290 GILDAN ACTIVEWEAR INC. GIL 166 35.820 35.500 35.530 -0.090 GREAT LAKES GRAPHITE INC. GLK 60 0.080 0.080 0.080 0.000 GREENFIELDS PETROLEUM CORPORATION GNF 250 0.220 0.215 0.220 -0.360 GREAT PANTHER SILVER LIMITED GPR 30 1.720 1.670 1.700 +0.020 GRANITE REIT GRT.UN 21 41.170 40.830 40.930 +0.250 GOLD RESERVE INC GRZ 1 5.420 5.420 5.420 -1.560 GLUSKIN SHEFF + ASSOCIATES INC. GS 9 16.200 16.000 16.200 +0.230 GOLDEN STAR GSC 150 1.070 1.070 1.070 +0.040 GOLD STANDARD VENTURES CORP. GSV 39 3.490 3.270 3.290 -0.110 GOEASY LTD. GSY 1 24.900 24.900 24.900 +0.400 GRAN TIERRA ENERGY INC GTE 180 4.180 4.120 4.120 +0.090 KNIGHT THERAPEUTICS INC. GUD 4 8.950 8.930 8.930 -0.070 GUYANA GOLDFIELDS INC GUY 57 8.180 7.830 8.160 +0.340 GREAT-WEST LIFECO INC GWO 130 33.350 33.210 33.260 -0.040 GRANITE OIL CORP. GXO 53 6.030 5.940 5.980 +0.120 HYDRO ONE LIMITED H 218 24.790 24.570 24.640 +0.100 HUDSON S BAY COMPANY HBC 133 17.190 17.000 17.120 +0.140 HUDBAY MINERALS INC. HBM 3013 5.410 5.300 5.390 -0.010 HOME CAPITAL GROUP INC. HCG 146 25.850 25.410 25.590 +0.210 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 7 12.190 12.030 12.190 +0.370 HIGH LINER HLF 2 24.520 24.500 24.500 -0.110 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 71 10.200 10.040 10.200 +0.520 HORIZON NORTH LOGISTICS HNL 91 2.020 1.890 2.000 +0.110 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 26 13.610 13.420 13.420 -0.590 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 297 10.330 9.950 10.140 -0.610 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 566 9.310 8.990 9.110 +0.330 H & R REAL EST UN HR.UN 230 22.810 22.620 22.740 +0.030 HUSKY ENERGY INC. HSE 400 15.970 15.710 15.900 +0.220 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 5 33.260 33.190 33.200 +0.180 HIGH ARCTIC ENERGY SERVICES HWO 22 4.710 4.630 4.710 +0.160 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 78 7.780 7.670 7.700 -0.090 HORIZONS S&P/TSX 60 INDEX ETF HXT 29 29.200 29.020 29.200 +0.190 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 1 28.960 28.960 28.960 +0.610 ITHACA ENERGY INC IAE 53 1.490 1.450 1.490 +0.080 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 12 50.090 49.470 49.820 +0.150 INTACT FINANCIAL CORPORATION IFC 10 92.730 92.110 92.290 -0.550 INTERFOR CORPORATION IFP 29 14.690 14.380 14.480 -0.110 IGM FINANCIAL INC. IGM 20 36.000 35.690 35.950 +0.210 INTERRENT REIT IIP.UN 1 7.910 7.910 7.910 +0.130 IAMGOLD CORP IMG 793 5.070 4.900 5.070 +0.280 IMPERIAL OIL IMO 268 43.190 42.800 43.080 +0.450 INNERGEX RENEWABLE ENERGY INC. INE 3 14.800 14.780 14.800 +0.020 INTER PIPELINE LTD. IPL 167 28.180 27.980 28.140 0.000 THE INTERTAIN GROUP LIMITED IT 11 10.120 9.980 10.000 -0.090 INTERTAPE POLYMER ITP 35 22.890 22.610 22.830 +0.140 IVANHOE MINES LTD. IVN 669 2.370 2.320 2.330 -0.010 JUST ENERGY GROUP INC. JE 20 7.220 7.130 7.200 +0.140 JUST ENERGY GROUP INC. 6.75% 31DEC21 JE.DB.C 570 97.990 97.250 97.990 +1.090 GREENSPACE BRANDS INC. JTR 19 1.170 1.170 1.170 +0.070 KINROSS GOLD CORP K 716 5.140 4.940 5.030 +0.120 KLONDEX MINES LTD. KDX 68 7.330 7.170 7.260 +0.110 KELT EXPLORATION LTD. KEL 490 6.780 6.440 6.780 +0.440 KEYERA CORP. KEY 170 41.670 40.970 41.540 +0.560 KIRKLAND LAKE GOLD INC. KLG 552 8.250 7.820 8.040 +0.260 KILLAM APARTMENT REIT UNITS KMP.UN 2 12.240 12.220 12.220 +0.020 KINAXIS INC. KXS 10 66.760 65.920 66.000 -0.920 LOBLAW COMPANIES LIMITED L 407 67.220 66.320 67.070 +0.290 LAURENTIAN BANK LB 17 48.760 48.640 48.680 -0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 40 14.210 13.780 13.980 +0.280 LIQUOR STORES N.A. LTD. LIQ 2 10.670 10.660 10.660 +0.040 LINAMAR CORP LNR 72 53.910 52.730 53.900 +1.300 LUCARA DIAMOND CORP LUC 50 4.170 4.120 4.130 -0.040 LUNDIN GOLD INC. LUG 40 5.780 5.770 5.770 +0.070 LUNDIN MINING CORP. LUN 504 5.270 5.140 5.150 -0.200 LEUCROTTA EXPLORATION INC. LXE 127 2.100 2.100 2.100 0.000 MAG SILVER CORP. MAG 37 18.990 18.330 18.890 +0.440 MANITOBA TELECOM MBT 137 37.240 37.150 37.180 +0.080 MICROBIX J MBX 10 0.240 0.235 0.240 +0.010 MACDONALD DETTWILER MDA 22 79.750 79.570 79.690 -0.060 MAJOR DRILLING GRP MDI 2 6.410 6.410 6.410 +0.490 MEG ENERGY CORP. MEG 349 6.260 5.880 6.230 +0.450 MANULIFE FIN MFC 1722 19.440 19.290 19.350 +0.080 MAPLE LEAF FOODS MFI 114 31.510 30.570 30.680 -0.600 MAGNA INTERNATIONAL INC. COMMON MG 42 53.510 52.630 53.310 +0.670 MAPLE LEAF GREEN WORLD INC. MGW 5 0.760 0.760 0.760 +0.050 GENWORTH MI CANADA INC. MIC 8 29.500 29.200 29.470 +0.120 MCAN MORTGAGE CORPORATION MKP 1 14.090 14.090 14.090 +0.230 MANDALAY RESOURCES CORP MND 20 1.030 1.010 1.020 +0.010 MITEL NETWORKS CORPORATION MNW 3 9.110 8.930 9.110 +0.160 MOUNTAIN PROV J MPV 6 6.880 6.800 6.800 +0.160 MARTINREA INTERNATIONAL INC. MRE 19 8.210 8.080 8.200 -0.010 MORGUARD UN MRT.UN 5 15.540 15.490 15.540 +0.350 METRO INC. MRU 333 42.330 41.520 42.080 +0.300 MORNEAU SHEPELL INC. MSI 11 19.550 19.400 19.470 0.000 MERUS LABS INTERNATIONAL INC. MSL 44 1.280 1.230 1.240 -0.030 MILESTONE APARTMENTS REIT MST.UN 19 19.070 18.950 19.050 +0.150 MULLEN GROUP LTD. MTL 28 17.150 16.840 16.930 +0.070 MCEWEN MINING INC. MUX 12 4.850 4.690 4.820 +0.140 METHANEX CORP MX 51 51.000 49.660 50.630 +0.940 NATIONAL BANK OF CANADA NA 596 46.330 45.680 46.280 +0.620 NATIONAL BK OF CDA 5 YR 1ST PR SER 36 NA.PR.A 5 25.940 25.910 25.940 +0.030 NEWALTA CORPORATION NAL 15 2.370 2.300 2.370 +0.060 NORTHERN BLIZZARD RES. INC. NBZ 3 3.700 3.600 3.700 +0.080 NTG CLARITY NETWORKS INC NCI 220 0.080 0.080 0.080 -0.220 NEW FLYER INDUSTIRES INC. NFI 221 39.190 38.750 39.100 +0.390 NOVAGOLD RES INC. NG 96 6.110 5.810 6.110 +0.280 NEW GOLD INC. NGD 225 5.560 5.330 5.470 +0.020 NOBILIS HEALTH CORP. NHC 63 4.450 4.350 4.410 0.000 NIPPON DRAGON RESOURCES INC. NIP 200 0.060 0.060 0.060 0.000 NEO LITHIUM CORP. NLC 2 1.300 1.300 1.300 +0.020 NEWMARKET GOLD INC. NMI 115 3.850 3.690 3.770 +0.120 NEMASKA LITHIUM INC. NMX 10 1.360 1.330 1.350 0.000 NORTHLAND POWER INC. NPI 198 23.960 23.700 23.950 +0.320 NEVSUN RES J NSU 68 4.010 3.840 3.880 -0.120 NUVISTA ENERGY LTD. NVA 360 7.620 7.430 7.450 -0.100 NORTHVIEW APARTMENT REIT UNIT NVU.UN 2 21.100 21.050 21.100 +0.030 THE NORTH WEST COMPANY INC. NWC 9 26.230 25.910 26.110 -0.100 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 2 10.620 10.590 10.590 +0.020 NEXGEN ENERGY LTD. NXE 2 1.750 1.750 1.750 -0.030 ONEX CORPORATION SV OCX 20 83.130 82.530 82.580 -0.620 OCEANAGOLD CORP. OGC 345 4.180 3.980 4.160 +0.140 ORGANIGRAM HOLDINGS INC. OGI 30 3.080 3.080 3.080 +0.160 ONEREIT TRUST UNITS ONR.UN 8 3.570 3.560 3.560 +0.030 OSISKO GOLD ROYALTIES LTD. OR 42 14.070 13.620 13.900 +0.190 ORBITE TECHNOLOGIES INC. ORT 15 0.405 0.405 0.405 -0.010 NORBORD INC. OSB 22 34.670 34.560 34.660 -0.040 OSISKO MINING INC. OSK 17 2.890 2.840 2.840 +0.090 OPEN TEXT CORP OTC 13 84.580 84.170 84.580 +0.070 PRIMERO MINING CORP. P 99 2.180 2.090 2.180 +0.070 PAN AMERICAN J PAA 12 22.420 21.590 22.310 +0.760 PREMIUM BRANDS HOLDINGS CORP PBH 14 64.810 64.640 64.670 -0.040 CANSO CREDIT INCOME FUND UNITS PBY.UN 10 11.040 11.040 11.040 +0.680 PRECISION DRILLING CORPORATION PD 418 6.200 5.970 6.070 +0.120 PEDIAPHARM INC. PDP 50 0.255 0.255 0.255 -0.020 PERK INC. PER 20 2.250 2.250 2.250 -0.130 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 447 38.130 37.540 37.610 -0.220 PREMIER GOLD MINES LTD. PG 108 3.290 3.220 3.290 +0.140 PENGROWTH ENERGY CORPORATION PGF 290 2.300 2.250 2.290 +0.090 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 10 8.930 8.930 8.930 +0.050 PHX ENERGY SERVICES CORP. PHX 1 4.150 4.150 4.150 +0.160 POLARIS INFRASTRUCTURE INC. PIF 5 16.650 16.280 16.280 -0.630 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 30 19.470 19.320 19.450 -0.130 PARKLAND FUEL CORPORATION PKI 23 31.210 30.660 30.660 -0.420 PROMETIC LIFE SCIENCES INC. PLI 240 3.140 3.090 3.100 -0.010 PERPETUAL ENERGY INC. PMT 4 1.930 1.900 1.910 +0.040 PINECLIFF ENERGY INC. PNE 5000 1.090 1.090 1.090 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 364 21.470 21.000 21.370 +0.250 PARAMOUNT RESOURCES LTD. POU 148 17.420 16.810 16.970 +0.450 POWER CORPORATION OF CANADA SV POW 158 28.690 28.450 28.560 -0.050 PEMBINA PIPELINE CORPORATION PPL 290 41.580 40.730 41.330 +0.430 PAINTED PONY PETROLEUM LTD. PPY 196 9.580 9.320 9.400 +0.130 PROBE METALS INC. PRB 7 1.630 1.630 1.630 -0.220 PETROWEST CORPORATION PRW 50 0.300 0.285 0.290 -0.005 PERFORMANCE SPORTS GROUP LTD PSG 30 5.380 5.290 5.300 -0.010 PASON SYSTEMS INC. PSI 12 17.160 16.780 16.800 -0.040 PRAIRIESKY ROYALTY LTD. PSK 336 29.840 29.120 29.660 +0.660 PLATINUM GROUP METALS LTD. PTM 14 2.710 2.650 2.690 +0.080 PRETIUM RESOURCES INC. PVG 174 13.120 12.800 12.930 +0.090 POWER FINANCIAL CORP. PWF 281 31.330 31.100 31.220 -0.040 PENN WEST PETROLEUM LTD. PWT 1369 2.400 2.290 2.380 +0.130 PAREX RESOURCES INC. PXT 246 17.900 17.360 17.690 +0.690 BLACKPEARL RESOURCES INC. PXX 65 1.500 1.470 1.500 0.000 QUEBECOR INC. CL.B SV QBR.B 114 38.180 37.850 38.030 -0.130 QUESTERRE ENERGY CORP QEC 115 0.590 0.530 0.530 -0.100 RESTAURANT BRANDS INTL INC. QSR 22 60.440 59.570 60.380 +1.550 RITCHIE BROS AUCTIONEERS INC. RBA 9 46.570 46.250 46.570 +0.130 BLUE RIBBON INCOME FUND RBN.UN 1 9.700 9.700 9.700 +0.060 RICHELIEU HARDWARE RCH 2 25.140 24.970 25.140 -0.090 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 253 54.540 53.890 53.970 -0.540 CDN REAL ESTATE UN REF.UN 79 47.230 46.860 47.030 -0.130 RIOCAN REAL EST UN REI.UN 117 26.510 26.250 26.370 -0.170 RESOLUTE FOREST PRODUCTS INC. RFP 6 6.160 6.110 6.110 -0.120 RICHMONT MINES RIC 126 12.490 12.030 12.490 +0.500 REDKNEE SOLUTIONS INC. RKN 4 2.120 2.070 2.120 +0.050 RUBICON MINERALS CORP. RMX 10 0.045 0.045 0.045 -0.005 TRANSALTA RENEWABLES INC. RNW 5 14.980 14.900 14.920 +0.090 RENAISSANCE OIL CORP. ROE 15 0.220 0.220 0.220 0.000 ROXGOLD INC. ROG 21 1.530 1.490 1.520 +0.050 RAGING RIVER EXPLORATION INC. RRX 117 11.800 11.530 11.630 +0.210 ROGERS SUGAR INC. RSI 53 6.450 6.430 6.450 -0.010 PURE MULTI-FAMILY REIT LP RUF.UN 2 7.920 7.920 7.920 +0.130 RUSSEL METALS RUS 20 21.040 20.680 20.810 +0.070 ROYAL BANK OF CANADA RY 661 83.900 83.430 83.690 +0.150 RBC 5 RESET 1ST PR SERIES BK RY.PR.Q 12 26.890 26.850 26.890 +0.120 SHERRITT INTL RV S 434 0.840 0.810 0.840 +0.030 SAPUTO INC. SAP 59 47.350 47.140 47.290 -0.260 SABINA GOLD & SILVER CORP. SBB 1 1.390 1.390 1.390 +0.040 SHAWCOR LTD SCL 37 34.420 33.360 34.300 +1.150 SEAIR INC SDS 60 0.060 0.060 0.060 -0.200 SEABRIDGE GOLD INC. SEA 7 15.160 14.870 14.870 +0.140 SENVEST CAPITAL SEC 1 156.010 156.010 156.010 +25.160 SECURE ENERGY SERVICES INC. SES 109 9.270 9.070 9.140 -0.010 SURGE ENERGY INC. SGY 168 3.130 2.950 3.110 +0.190 SHOPIFY INC. SH 1 56.970 56.970 56.970 +1.220 SIENNA SENIOR LIVING INC. SIA 50 16.500 16.390 16.460 -0.050 SPROTT INC SII 27 2.210 2.170 2.190 -0.020 SILVERCREST METALS INC. SIL 7 2.940 2.940 2.940 +0.440 STELLA JONES INC SJ 14 45.640 45.200 45.440 +0.240 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 97 26.510 26.400 26.400 +0.020 SUN LIFE FINANCIAL INC. SLF 169 44.050 43.710 43.900 -0.070 SILVER WHEATON CORP. SLW 439 32.310 31.300 31.910 +0.330 SULLIDEN MINING CAPITAL INC. SMC 35 0.400 0.395 0.395 +0.015 SEMAFO J SMF 188 5.340 5.120 5.290 +0.180 SNC-LAVALIN SV SNC 16 52.820 52.250 52.710 +0.510 SLATE OFFICE REIT SOT.UN 2 8.510 8.490 8.510 +0.080 SUNOPTA INC. SOY 1 8.730 8.730 8.730 0.000 SUPERIOR PLUS CORP. SPB 24 11.700 11.660 11.670 +0.060 SPARTAN ENERGY CORP. SPE 82 3.530 3.450 3.530 +0.120 SLATE RETAIL REIT UNITS CAD SRT.UN 3 13.960 13.920 13.920 -0.020 SMART REIT SRU.UN 116 35.180 34.880 35.070 +0.090 SANDSTORM GOLD LTD. SSL 46 6.650 6.470 6.580 +0.100 SILVER STANDARD RES INC. SSO 628 15.010 14.420 14.840 +0.360 STUDENT TRANSPORTATION INC. COMMON STB 16 7.880 7.830 7.840 +0.010 STANTEC INC STN 27 30.980 30.310 30.490 -0.300 SUNCOR ENERGY INC. SU 638 38.760 38.050 38.470 +0.500 SANDVINE CORPORATION SVC 84 3.090 3.010 3.030 -0.010 STORAGEVAULT CDA INC SVI 1 1.260 1.260 1.260 +0.050 SILVERCORP METALS INC. SVM 284 3.800 3.600 3.790 +0.160 SAVANNA ENERGY SERVICES CORP SVY 9 1.460 1.410 1.430 +0.020 SIERRA WIRELESS SW 1 17.620 17.620 17.620 +0.030 TELUS CORPORATION T 285 42.860 42.580 42.710 -0.070 TRANSALTA CORPORATION TA 110 6.100 6.050 6.060 +0.090 TECK RESOURCES LTD. CL.B SV TCK.B 2139 27.260 26.100 26.580 -0.510 TRANSCONTINENTAL INC. CL A SV TCL.A 5 18.220 18.100 18.190 -0.010 TRICON CAPITAL GROUP INC. TCN 16 8.990 8.930 8.970 +0.030 TRICAN WELL TCW 357 3.340 3.200 3.300 +0.130 TORONTO-DOMINION BANK TD 743 59.280 58.830 59.120 +0.170 TD BANK CL A 1ST PR SERIES 12 TD.PF.G 3 26.800 26.800 26.800 -0.030 TORONTO-DOMINION BANK PR SERIES 14 TD.PF.H 1629 25.800 25.630 25.800 +0.160 TRINIDAD DRILLING LTD. TDG 214 2.690 2.600 2.640 +0.060 TRILOGY ENERGY CORP. TET 115 8.110 7.650 8.000 +0.420 TRANSFORCE INC. TFI 16 27.550 27.370 27.420 +0.010 TRANSGLOBE ENGY CORP. 6.0% 31MAR17 TGL.DB 13000 100.300 100.300 100.300 -0.010 TERANGA GOLD CORPORATION TGZ 139 1.160 1.140 1.150 +0.030 THERATECHNOLOGIES TH 30 3.340 3.210 3.210 -0.190 TAHOE RESOURCES INC. THO 208 16.140 15.650 15.800 +0.310 TOROMONT IND TIH 6 40.260 40.040 40.260 +0.190 TIMMINS GOLD CORP TMM 5 0.640 0.640 0.640 +0.010 TMAC RESOURCES INC. TMR 3 18.550 18.310 18.550 +0.370 TORC OIL & GAS LTD. TOG 264 8.690 8.380 8.630 +0.290 TSO3 INC TOS 4 3.120 3.120 3.120 0.000 TOURMALINE OIL CORP. TOU 165 37.500 36.930 37.050 -0.120 SPIN MASTER CORP. TOY 2 32.340 31.930 32.340 +0.640 TEMPLE HOTELS INC. 8% 31DEC16 TPH.DB.C 20 93.510 93.400 93.510 +0.070 THOMSON REUTERS CORP. TRI 135 52.430 52.030 52.150 -0.080 TRANSCANADA CORPORATION TRP 505 62.820 61.810 62.450 +0.420 TRANSCANADA CORPORATION SERIES 13 PREFER TRP.PR.J 3 26.730 26.730 26.730 -0.020 TURQUOISE HILL RESOURCES LTD. TRQ 126 4.010 3.950 3.970 -0.010 TRANSAT A.T. INC TRZ 2 6.350 6.250 6.350 +0.100 TREE ISLAND STEEL LTD. TSL 2 6.260 6.260 6.260 +0.290 TELESTA THERAPEUTICS INC. TST 160 0.135 0.135 0.135 0.000 TREVALI MINING CORPORATION TV 30 1.000 0.990 1.000 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 264 3.890 3.810 3.820 +0.040 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 21 1.520 1.490 1.510 +0.030 TOREX GOLD RESOURCES INC. TXG 226 27.010 25.920 26.850 +0.920 URANIUM PARTICIPATION CORP. U 99 3.860 3.830 3.830 -0.110 DOMTAR CORPORATION UFS 5 49.390 48.860 49.310 +0.360 UNI SELECT INC UNS 28 32.050 30.900 31.100 -0.620 CANADIAN UTILITIES & TELECOM INCOME FUND UTE.UN 40 10.650 10.550 10.590 +0.030 VERMILION ENERGY INC. VET 22 54.690 53.760 54.690 +1.890 VISTA GOLD CORP VGZ 11 1.310 1.260 1.290 +0.130 SEVEN GENERATIONS ENERGY LTD. VII 446 32.410 31.670 31.750 +0.040 VALEURA ENERGY INC. VLE 1 1.100 1.100 1.100 +0.100 VALENER INC. VNR 2 21.440 21.400 21.400 -0.220 VALEANT PHARMACEUTICALS INTL INC. VRX 37 29.210 28.850 28.980 +0.010 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 1 24.590 24.590 24.590 -0.060 VERESEN INC. VSN 210 13.530 13.330 13.360 +0.110 VENDETTA MINING CORP. VTT 160 0.125 0.120 0.125 +0.055 VANGUARD FTSE GLOBAL EX CDA INDEX ETF VXC 1 29.810 29.810 29.810 WESTCOAST ENERGY INC. PR SERIES 12 W.PR.M 22 26.010 25.880 25.880 -0.010 WASTE CONNECTIONS INC. WCN 102 97.860 96.720 97.590 -0.290 WHITECAP RESOURCES INC. WCP 480 11.630 11.390 11.390 +0.020 WESDOME GOLD MINES LTD. WDO 33 2.760 2.590 2.730 +0.200 WESTERN FOREST PRODUCTS INC. WEF 18 2.030 2.010 2.010 -0.040 WEST FRASER TIMBER WFT 310 39.590 38.660 39.000 -0.610 WI-LAN INC WIN 28 2.010 1.980 1.990 0.000 WESTJET AIRLINES LTD. WJA 133 23.230 22.750 22.800 -0.340 WAJAX CORP WJX 4 15.040 14.600 15.040 +0.700 GEORGE WESTON LIMITED WN 5 108.750 108.470 108.750 -0.790 WSP GLOBAL INC. WSP 99 42.150 41.710 41.890 +0.090 WESTSHORE TERMINALS INVESTMENT CORP. WTE 67 26.440 25.830 26.360 +0.450 TMX GROUP LIMITED X 21 61.940 61.750 61.780 -0.060 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 3 21.680 21.680 21.680 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 42 13.420 13.230 13.350 +0.220 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 14 32.470 32.370 32.440 +0.090 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 8 22.440 22.440 22.440 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 532 13.930 13.530 13.900 +0.390 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 45 23.570 23.390 23.570 +0.180 iSHARES S&P/TSX 60 INDEX ETF XIU 199 21.880 21.680 21.820 +0.140 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 15 24.660 24.580 24.640 +0.040 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 1 54.030 54.030 54.030 -0.010 EXCO TECH XTC 1 11.880 11.880 11.880 +0.010 iSHARES CORE S&P 500 INDEX ETF XUS 12 35.280 34.930 35.280 +0.130 YANGARRA RESOURCES LTD. YGR 250 1.560 1.550 1.550 +0.080 YAMANA GOLD INC YRI 1304 5.130 4.960 5.080 +0.120 ZARGON OIL & GAS LTD. ZAR 5 0.810 0.810 0.810 +0.070 ZCL COMPOSITES ZCL 8 11.260 11.220 11.260 +0.170 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 18 19.900 19.900 19.900 +0.120 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 40 24.250 24.170 24.250 +0.200 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 1 11.420 11.420 11.420 +0.510 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 1 14.500 14.500 14.500 0.000 BMO MID-TERM US IG CORP BOND IND ETF CAD ZIC 2 19.160 19.160 19.160 -0.260 BMO JUNIOR GOLD INDEX ETF ZJG 15 9.430 9.420 9.430 +0.300 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 1 28.820 28.820 28.820 -0.460 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 16 10.240 10.190 10.240 +0.070 BMO S&P 500 INDEX ETF ZSP 6 31.110 30.970 31.110 +0.090 BMO S&P 500 HEDGED TO CAD INDEX ETF ZUE 1 32.740 32.740 32.740 -0.230 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 3 29.850 29.690 29.850 +0.130 Trades: 38,903 Total Volume: 10,161,568 Total Value: $171,327,029 Advanced: 324 Declined: 137 Unchanged: 3,902 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.