Pure Trading Daily Market Summary October 27 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABERDEEN INT L INC AAB 5 0.145 0.145 0.145 -0.005 PURE INDTL REAL ESTATE TR AAR.UN 176 5.450 5.390 5.390 -0.070 ADVANTAGE OIL & GAS LTD. AAV 246 9.620 9.410 9.410 -0.040 BARRICK GOLD CORPORATION ABX 1193 23.070 22.290 22.590 +0.290 AIR CANADA AC 623 12.750 12.470 12.470 -0.240 AURORA CANNABIS INC. ACB 36 2.320 2.300 2.310 +0.150 ATCO LTD. CL.I NV ACO.X 14 47.280 46.960 47.240 -0.170 AUTOCANADA INC. ACQ 4 24.690 24.310 24.310 -0.190 AGELLAN COMMERCIAL REIT ACR.UN 7 10.830 10.690 10.830 +0.090 ALARIS ROYALTY CORP AD 15 20.840 20.770 20.810 -0.230 AGNICO EAGLE MINES LIMITED AEM 547 65.990 64.130 65.330 +0.530 ACTIVENERGY INCOME FUND AEU.UN 5 4.740 4.740 4.740 +0.280 AGF MANAGEMENT LTD. CL.B NV AGF.B 19 5.170 5.120 5.150 -0.080 ALAMOS GOLD INC. A AGI 173 11.320 10.540 10.550 -0.700 AGT FOOD AND INGREDIENTS INC. AGT 5 37.830 37.560 37.830 +0.170 AGRIUM INC AGU 199 126.020 124.660 124.900 -0.070 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 1 12.010 12.010 12.010 -0.270 ALTUS GROUP LIMITED AIF 7 29.550 29.190 29.460 -0.050 AIMIA INC. AIM 15 7.710 7.540 7.540 -0.150 ASANKO GOLD INC. AKG 269 5.280 5.090 5.110 -0.140 ALX URANIUM CORP. AL 100 0.080 0.080 0.080 0.000 ALTAGAS LTD. ALA 58 34.280 34.090 34.190 +0.120 ALABAMA GRAPHITE CORP. ALP 150 0.125 0.120 0.125 -0.005 ALVOPETRO ENERGY LTD. ALV 145 0.250 0.250 0.250 -0.035 AURICO METALS INC. AMI 81 1.150 1.140 1.140 -0.010 AFRICA OIL CORP AOI 46 2.070 2.060 2.060 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 36.510 36.280 36.470 -0.100 APHRIA INC. APH 152 3.790 3.620 3.640 -0.050 ALGONQUIN POWER & UTILITIES CORP. AQN 222 11.780 11.680 11.720 -0.020 ALGONQUIN POWER & UTIL CORP IR 31MAR26 AQN.IR 380 42.600 42.410 42.600 -0.190 ARGONAUT GOLD INC. AR 81 2.840 2.740 2.780 -0.080 AECON GROUP INC ARE 77 17.340 17.150 17.150 0.000 ARC RESOURCES LTD. ARX 340 23.890 23.080 23.110 -0.520 ALACER GOLD CORP. ASR 117 2.920 2.810 2.810 -0.100 ATS AUTOMATION ATA 2 11.690 11.690 11.690 +0.100 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 50 67.420 66.710 67.100 +0.440 ATHABASCA OIL CORPORATION ATH 49 1.330 1.300 1.300 -0.020 ATLANTIC POWER CORP. ATP 5 3.140 3.120 3.140 0.000 AVIGILON CORPORATION AVO 12 8.490 8.210 8.210 +0.020 ARTIS REIT AX.UN 37 11.970 11.850 11.920 -0.270 ARIZONA MINING INC. AZ 9 2.840 2.840 2.840 -0.010 BADGER DAYLIGHTING LTD. BAD 14 29.820 29.660 29.790 +0.130 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 339 47.480 46.740 46.840 -0.490 BLACKBERRY LIMITED BB 414 9.700 9.560 9.570 -0.130 BOMBARDIER INC. CL. B SV BBD.B 10400 1.900 1.840 1.890 +0.040 BROOKFIELD BUSINESS PARTNERS L.P. W.I. BBU.UN 2 31.010 31.010 31.010 -0.650 COTT CORP BCB 32 17.970 17.590 17.590 -0.450 BCE INC. BCE 274 60.670 60.330 60.450 -0.060 BLACK DIAMOND GROUP LIMITED BDI 9 4.790 4.630 4.630 -0.160 BIRD CONSTRUCTION INC. BDT 9 11.210 11.160 11.170 +0.050 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 21 50.370 49.810 49.820 -0.680 BROOKFIELD RENEWABLE PARTNERS PR SER 7 BEP.PR.G 9 25.350 25.350 25.350 -0.110 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 139 40.980 40.090 40.090 -0.900 BROOKFIELD INFRASTRUCTURE LP PR SER 5 BIP.PR.C 4 25.680 25.680 25.680 -0.070 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 293 46.030 45.380 45.740 -0.010 BIRCHCLIFF ENERGY LTD. BIR 582 8.810 8.570 8.600 -0.140 BALLARD POWER SYSTEMS INC BLD 16 3.020 2.750 2.770 -0.210 BORALEX INC. BLX 3 19.020 19.010 19.010 -0.010 BANK OF MONTREAL BMO 833 87.280 86.560 86.990 +0.310 BMO NON-CUMULATIVE CL B PR SHARE SR 14 BMO.PR.K 700 25.400 25.400 25.400 +0.090 BONTERRA ENERGY CORP. BNE 12 26.710 26.260 26.260 +0.040 BONAVISTA ENERGY CORPORATION BNP 200 4.600 4.440 4.450 -0.030 BANK OF NOVA SCOTIA BNS 367 72.480 71.760 72.260 +0.480 BROOKFIELD OFFICE PPTY AAA PR SER CC BPO.PR.C 4 26.590 26.590 26.590 +0.090 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 16 30.230 30.010 30.100 -0.140 BRAZIL RESOURCES INC. BRI 1 2.480 2.480 2.480 -0.050 BTB REIT BTB.UN 8 4.530 4.490 4.520 -0.060 BAYTEX ENERGY CORP. BTE 330 5.470 5.350 5.360 0.000 B2GOLD CORP. BTO 1292 3.760 3.630 3.650 -0.090 BELLATRIX EXPLORATION LTD BXE 40 1.240 1.220 1.230 +0.010 BOYD GROUP INCOME FUND BYD.UN 5 84.660 84.380 84.530 +0.200 CAE INC CAE 147 18.800 18.650 18.770 +0.180 CALEDONIA MNG CAL 3 2.310 2.310 2.310 +0.210 CANAM GROUP INC. CAM 51 9.150 8.730 8.730 -0.600 CARA OPERATIONS LIMITED CAO 3 27.220 27.100 27.220 +0.220 CDN APARTMENT UN CAR.UN 356 29.520 28.900 28.940 -0.810 CASCADES INC CAS 20 13.060 12.670 12.710 -0.240 COGECO COMMUNICATIONS INC. CCA 13 63.010 62.480 62.860 +0.220 CANADA CARBON INC. CCB 290 0.285 0.280 0.285 +0.015 CCL INDUSTRIES INC. CL. B NV CCL.B 16 238.150 235.420 235.450 -1.970 CAMECO CORP CCO 163 10.740 10.570 10.610 -0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 17.780 17.780 17.780 +0.070 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 184 5.500 5.340 5.430 +0.120 CANACCORD GENUITY GROUP INC. CF 15 4.330 4.270 4.270 -0.010 CANFOR CORP CFP 151 15.350 14.850 15.090 +0.120 CALFRAC WELL SERVICES LTD. CFW 171 3.020 2.870 2.880 -0.090 CENTERRA GOLD INC. CG 676 7.030 6.660 6.690 -0.250 CANOPY GROWTH CORPORATION CGC 12 6.390 6.390 6.390 +0.110 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 26 3.380 3.350 3.360 -0.020 CINEPLEX INC. CGX 10 51.130 50.800 51.010 -0.240 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 8 17.690 17.540 17.540 -0.260 CHOICE PROPERTIES REIT CHP.UN 7 13.280 13.230 13.250 -0.220 CHORUS AVIATION INC. CHR 22 6.290 6.290 6.290 -0.010 COLLIERS INTL GRP INC. EX DIST FSV CIG 4 53.800 53.070 53.070 -0.700 CI FINANCIAL CORP. CIX 176 24.770 24.240 24.420 +0.260 CARDINAL ENERGY LTD. CJ 43 9.460 9.290 9.350 +0.010 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 63 10.910 10.800 10.810 -0.070 CARGOJET INC. CJT 3 44.400 43.910 43.910 -1.020 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 3 18.790 18.790 18.790 -0.030 CELESTICA INC SV CLS 36 16.290 15.970 15.970 +0.160 CANADIAN IMPERIAL BANK OF COMMERCE CM 346 101.290 100.610 100.810 +0.110 COMPUTER MODELLING GROUP LTD CMG 6 10.290 10.110 10.110 -0.250 CANACOL ENERGY LTD CNE 19 4.350 4.300 4.300 -0.040 CONTINENTAL GOLD INC. CNL 50 3.720 3.570 3.570 -0.170 CDN NATURAL RES CNQ 453 43.920 43.420 43.510 -0.060 CANADIAN NATIONAL RAILWAY CO. CNR 774 85.390 84.060 84.870 +0.440 CANADIAN PACIFIC RAILWAY LIMITED CP 20 194.690 192.220 194.270 +1.860 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 38 12.950 12.920 12.950 +0.030 CRESCENT POINT ENERGY CORP. CPG 805 17.220 16.900 16.900 +0.050 CAPITAL POWER CORPORATION CPX 309 20.880 20.800 20.810 -0.040 CREW ENERGY INC CR 269 7.030 6.810 6.850 -0.030 CRH MEDICAL CORPORATION CRH 376 6.580 6.270 6.400 +0.240 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 9 13.660 13.600 13.600 -0.240 CAPSTONE MINING CORP. CS 210 0.820 0.760 0.770 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 209 15.060 14.870 14.910 -0.170 CORSA COAL CORP. CSO 185 0.125 0.120 0.120 +0.020 CONSTELLATION SOFTWARE INC. CSU 12 600.000 596.910 599.930 +15.920 CANADIAN TIRE CORPORATION CL. A NV CTC.A 18 132.610 130.450 131.390 +0.550 CANADIAN UTILITIES LTD. CL.A NV CU 111 38.740 38.360 38.620 +0.630 COMINAR R E UN CUF.UN 163 15.350 14.990 14.990 -0.440 CANEXUS CORPORATION CUS 12 1.530 1.520 1.520 0.000 CENOVUS ENERGY INC. CVE 786 21.390 20.330 20.740 +0.580 CDN WESTERN BANK CWB 204 25.450 24.820 25.410 +0.500 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 6.450 6.450 6.450 0.000 CURRENCY EXCHANGE INTERNATIONAL CORP. CXI 1 31.100 31.100 31.100 -2.290 CONCORDIA INTERNATIONAL CORP. CXR 27 5.090 4.910 4.960 -0.240 DREAM OFFICE REIT D.UN 157 16.860 16.600 16.770 -0.090 DATA COMMUNICATIONS MANAGEMENT CORP. DCM 9 4.280 4.000 4.280 +0.540 DOMINION DIAMOND CORPORATION DDC 41 11.770 11.650 11.660 -0.070 DETOUR GOLD CORP. DGC 311 25.680 24.720 24.730 -0.640 DH CORPORATION DH 1526 18.280 16.480 18.030 +1.590 DHX MEDIA LTD. COMMON VOTING DHX.B 16 6.850 6.700 6.750 -0.110 DREAM INDUSTRIAL REIT DIR.UN 10 7.700 7.640 7.640 -0.110 DIVERSIFIED ROYALTY CORP. DIV 7 2.540 2.520 2.540 +0.020 DENISON MINES CORP DML 163 0.570 0.560 0.570 +0.010 DALRADIAN RESOURCES INC. DNA 18 1.320 1.300 1.320 0.000 DOLLARAMA INC. DOL 338 100.530 99.160 99.450 -0.700 BRP INC. DOO 14 26.550 26.280 26.310 +0.190 DUNDEE PRECIOUS METALS INC. DPM 13 2.890 2.840 2.840 -0.090 MEDICAL FACILITIES CORP. DR 22 22.640 22.220 22.220 -0.300 DREAM GLOBAL REIT DRG.UN 44 9.230 9.160 9.170 -0.160 DREAM UNLIMITED CORP. DRM 4 7.070 7.070 7.070 +0.010 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 9 5.220 5.140 5.140 -0.020 ADF GROUP INC. SV DRX 30 2.960 2.960 2.960 +0.400 DESCARTES SYS DSG 7 28.200 27.650 27.700 -0.320 ENCANA CORP. ECA 919 14.000 13.780 13.790 +0.020 ENERCARE INC. ECI 39 19.460 19.340 19.350 -0.140 ECN CAPITAL CORP. ECN 5 3.010 2.990 2.990 0.000 ECOLBALT SOLUTIONS INC. ECS 30 0.600 0.600 0.600 -0.150 ENDEAVOUR SILVER CORP. EDR 41 5.750 5.620 5.640 -0.160 ENDEAVOUR MINING CORPORATION EDV 25 25.000 24.480 24.980 -0.330 ELECTROVAYA INC. EFL 9 3.080 3.070 3.070 -0.030 ELEMENT FLEET MGMT CORPORATION EFN 115 13.220 13.070 13.100 -0.110 ENERFLEX LTD. EFX 14 14.540 14.220 14.410 +0.240 EXCHANGE INCOME CORPORATION EIF 12 37.590 36.980 37.530 +0.830 CANOE EIT INCOME FUND TRUST EIT.UN 5 11.440 11.440 11.440 +0.060 ELDORADO GOLD ELD 323 5.350 4.430 5.350 +0.800 ELY GOLD & MINERALS INC ELY 5 0.180 0.180 0.180 +0.125 EMERA INCORPORATED EMA 292 47.140 46.640 46.900 +0.090 EMPIRE COMPANY LTD. CL.A NV EMP.A 49 19.160 18.940 19.000 -0.190 ENBRIDGE INC ENB 613 59.170 58.230 59.100 +0.770 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 2 16.100 16.100 16.100 +1.350 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 255 34.470 34.090 34.150 -0.320 EQUITABLE GROUP INC. EQB 1 53.710 53.710 53.710 -1.030 ENERPLUS CORPORATION ERF 269 9.450 9.200 9.200 +0.030 ENSIGN ENERGY SERVICES INC. ESI 88 8.350 8.160 8.170 -0.060 ENGHOUSE SYSTEMS LTD. ESL 13 49.990 49.860 49.860 -0.140 EURO SUN MINING INC. ESM 35 1.000 1.000 1.000 -0.100 EXTENDICARE INC. EXE 43 9.410 9.290 9.300 -0.150 FIRST CAPITAL REALTY INC. FCR 4 21.480 21.480 21.480 -0.120 FISSION URANIUM CORP. FCU 80 0.560 0.550 0.550 0.000 FIRST MINING FINANCE CORP. FF 90 0.770 0.770 0.770 -0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 704.000 700.000 703.890 -2.250 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 2 11.000 11.000 11.000 -0.100 FIRST QUANTUM J FM 368 12.210 11.950 12.150 -0.060 FIRST NATIONAL FINANCIAL CORPORATION FN 3 25.440 25.350 25.350 -0.900 FRANCO-NEVADA CORPORATION FNV 507 85.740 84.110 85.050 -0.150 FIRST MAJESTIC SILVER CORP FR 595 10.770 10.330 10.350 -0.340 CANYON SERVICES GROUP INC. FRC 7 5.590 5.510 5.510 -0.040 FREEHOLD ROYALTIES LTD. FRU 31 13.310 13.130 13.140 +0.040 FIRSTSERVICE CORPORATION SV FSV 11 57.000 56.330 56.330 -0.290 FIRAN TECHNOLOGY GROUP CORP. FTG 3800 3.200 3.200 3.200 -0.080 FORTIS INC FTS 1520 43.790 43.060 43.240 -0.670 FINNING INTL FTT 205 24.680 24.140 24.560 +0.410 FORTUNA SILVER MINES INC FVI 37 9.220 8.830 8.880 -0.230 GOLDCORP INC G 919 20.650 19.740 20.270 -0.260 GREAT CANADIAN GAMING CORP GC 17 22.900 22.720 22.750 -0.090 GIBSON ENERGY INC. GEI 109 17.790 17.570 17.710 -0.030 TANGELO GAMES CORP. GEL 100 0.070 0.070 0.070 CGI GROUP INC. CL.A SV GIB.A 383 63.240 62.190 62.310 -0.850 GILDAN ACTIVEWEAR INC. GIL 233 34.590 34.310 34.340 -0.040 GREENFIELDS PETROLEUM CORPORATION GNF 10 0.300 0.300 0.300 +0.080 GREAT PANTHER SILVER LIMITED GPR 32 1.750 1.710 1.740 +0.010 GOLDEN PREDATOR MINING CORP. GPY 5 0.750 0.750 0.750 GRANITE REIT GRT.UN 13 42.360 42.080 42.120 -0.150 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 16.380 16.300 16.380 +0.270 GOLD STANDARD VENTURES CORP. GSV 7 3.180 3.160 3.170 -0.120 GRAN TIERRA ENERGY INC GTE 78 4.130 4.030 4.040 -0.060 KNIGHT THERAPEUTICS INC. GUD 4 9.200 9.110 9.110 -0.100 GUYANA GOLDFIELDS INC GUY 31 7.720 7.530 7.530 -0.190 GOWEST GOLD LTD. GWA 80 0.170 0.165 0.170 0.000 GREAT-WEST LIFECO INC GWO 153 34.090 33.890 33.890 +0.020 GEAR ENERGY LTD GXE 5 0.800 0.800 0.800 +0.020 GRANITE OIL CORP. GXO 14 5.580 5.460 5.460 +0.090 HYDRO ONE LIMITED H 184 24.550 24.430 24.500 -0.010 HUDSON S BAY COMPANY HBC 86 17.010 16.700 16.760 -0.210 HUDBAY MINERALS INC. HBM 265 5.310 5.090 5.310 +0.130 HOME CAPITAL GROUP INC. HCG 87 26.520 26.110 26.440 +0.410 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 91 12.430 12.120 12.370 +0.590 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 62 9.590 9.280 9.590 +0.430 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 108 19.950 18.700 18.700 -0.880 HOLLOWAY LDG CORP 6.25% B 28FEB20 HLC.DB 100 92.490 92.490 92.490 -2.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 26 13.020 12.370 12.640 -0.150 HORIZON NORTH LOGISTICS HNL 17 1.980 1.950 1.950 -0.050 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 28 10.780 10.450 10.780 +0.250 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 262 11.080 10.810 10.950 -0.250 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 232 8.510 8.350 8.420 +0.180 H & R REAL EST UN HR.UN 296 22.640 22.490 22.590 -0.080 HUSKY ENERGY INC. HSE 899 15.210 14.770 14.910 -0.340 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 15 33.240 32.820 32.820 -0.240 HORIZONS NYMEX NATURAL GAS ETF HUN 2 6.910 6.910 6.910 -0.940 HARDWOODS DISTRIBUTION INC. HWD 1 19.000 19.000 19.000 -0.040 HIGH ARCTIC ENERGY SERVICES HWO 5 4.710 4.670 4.710 +0.080 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 38 7.630 7.540 7.590 -0.070 HORIZONS S&P/TSX 60 INDEX ETF HXT 29 29.480 29.390 29.420 +0.060 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 6 29.810 29.670 29.810 +0.440 ITHACA ENERGY INC IAE 50 1.380 1.370 1.370 -0.100 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 17 51.210 51.000 51.190 -0.120 IND ALLIANCE INS FIN SERV PR SER G IAG.PR.G 1 20.350 20.350 20.350 +1.000 IBI GROUP INC. IBG 2 6.410 6.370 6.370 -0.110 INTEGRA GOLD CORP. ICG 75 0.770 0.760 0.760 -0.020 INTACT FINANCIAL CORPORATION IFC 20 91.350 91.120 91.150 +0.190 INTERFOR CORPORATION IFP 14 15.730 15.430 15.480 -0.180 IGM FINANCIAL INC. IGM 13 36.830 36.410 36.710 +0.990 IAMGOLD CORP IMG 432 5.400 5.230 5.250 -0.180 IMPERIAL OIL IMO 173 45.230 43.710 44.850 +1.200 INNERGEX RENEWABLE ENERGY INC. INE 3 15.030 14.910 14.910 +0.030 INPUT CAPITAL CORP. INP 45 1.750 1.740 1.750 -0.010 INTER PIPELINE LTD. IPL 136 28.170 27.960 28.070 +0.110 THE INTERTAIN GROUP LIMITED IT 42 8.810 8.220 8.260 -0.550 INTRINSYC TECHNOLOGIES CORPORATION ITC 1 2.230 2.230 2.230 +1.170 INTERTAPE POLYMER ITP 26 23.110 22.760 22.760 -0.180 IVANHOE MINES LTD. IVN 697 2.020 1.880 1.960 -0.090 JUST ENERGY GROUP INC. JE 24 7.220 7.180 7.200 0.000 KINROSS GOLD CORP K 499 5.110 4.930 5.020 -0.030 KLONDEX MINES LTD. KDX 80 7.620 7.270 7.320 -0.350 KELT EXPLORATION LTD. KEL 345 6.350 6.220 6.230 +0.050 KEYERA CORP. KEY 217 41.310 40.690 40.800 -0.180 KIRKLAND LAKE GOLD INC. KLG 210 8.300 8.160 8.190 -0.060 KILLAM APARTMENT REIT UNITS KMP.UN 14 12.080 11.900 11.900 -0.290 KINAXIS INC. KXS 6 63.670 62.690 63.220 -0.330 LOBLAW COMPANIES LIMITED L 131 66.920 66.490 66.680 -0.190 LAURENTIAN BANK LB 8 49.710 49.400 49.690 +0.170 LABRADOR IRON ORE ROYALTY CORPORATION LIF 60 14.410 13.800 14.410 +0.680 LIQUOR STORES N.A. LTD. LIQ 4 10.760 10.660 10.690 +0.020 LITHIUM X ENERGY CORP. LIX 3 1.730 1.700 1.700 -0.050 LED MEDICAL DIAGNOSTICS INC. LMD 50 0.085 0.085 0.085 -0.005 LUMENPULSE INC. LMP 1 16.650 16.650 16.650 -0.100 LINAMAR CORP LNR 66 54.620 53.930 54.330 +0.220 LUCARA DIAMOND CORP LUC 36 4.020 3.920 3.990 +0.090 LUNDIN GOLD INC. LUG 23 6.120 6.080 6.120 -0.060 LUNDIN MINING CORP. LUN 1022 5.310 5.100 5.250 +0.030 LEUCROTTA EXPLORATION INC. LXE 117 2.150 2.150 2.150 -0.050 MOSAIC CAPITAL CORPORATION PR A M.PR.A 10 9.460 9.460 9.460 -0.050 MAG SILVER CORP. MAG 29 19.310 19.030 19.250 -0.120 MINERA ALAMOS INC. MAI 185 0.150 0.150 0.150 -0.050 MANITOBA TELECOM MBT 103 37.360 37.160 37.160 -0.090 MACDONALD DETTWILER MDA 35 76.850 75.890 76.560 -0.420 MAJOR DRILLING GRP MDI 15 7.000 6.940 7.000 +0.250 MEG ENERGY CORP. MEG 175 5.990 5.750 5.890 +0.160 MANULIFE FIN MFC 1159 19.750 19.490 19.630 +0.140 MAPLE LEAF FOODS MFI 14 30.700 30.370 30.370 +0.040 MAGNA INTERNATIONAL INC. COMMON MG 62 55.010 54.350 54.510 -0.640 GENWORTH MI CANADA INC. MIC 16 29.060 28.880 28.880 -0.620 ROYAL CANADIAN MINT CAD GOLD RESV ETR MNT 12 18.190 18.190 18.190 +0.390 MITEL NETWORKS CORPORATION MNW 13 9.200 9.100 9.160 +0.010 MOUNTAIN PROV J MPV 3 7.110 7.090 7.110 -0.030 MORRO BAY RESOURCES LTD. MRB 60 0.005 0.005 0.005 -0.010 MARTINREA INTERNATIONAL INC. MRE 27 8.220 8.100 8.100 -0.120 METRO INC. MRU 219 42.130 41.680 41.740 -0.320 MORNEAU SHEPELL INC. MSI 12 20.240 20.200 20.240 -0.110 MERUS LABS INTERNATIONAL INC. MSL 53 1.300 1.290 1.290 -0.010 MILESTONE APARTMENTS REIT MST.UN 43 18.340 18.170 18.190 -0.280 METTRUM HEALTH CORP. MT 5 3.930 3.930 3.930 +0.130 MULLEN GROUP LTD. MTL 26 18.830 18.580 18.640 -0.010 MTY FOOD GROUP INC MTY 2 47.500 47.440 47.440 -0.050 MCEWEN MINING INC. MUX 47 4.200 4.080 4.140 -0.080 METHANEX CORP MX 23 51.530 50.220 50.480 +0.320 MEZZI HOLDINGS INC. MZI 10000 0.090 0.090 0.090 +0.005 NATIONAL BANK OF CANADA NA 413 47.770 46.820 47.750 +0.850 NATIONAL BK OF CDA 5 YR 1ST PR SER 36 NA.PR.A 2 26.330 26.330 26.330 +0.210 NEWALTA CORPORATION NAL 39 2.340 2.280 2.280 -0.010 NORTHERN BLIZZARD RES. INC. NBZ 43 3.630 3.510 3.620 +0.050 NEW FLYER INDUSTIRES INC. NFI 88 38.360 37.980 38.060 +0.060 NOVAGOLD RES INC. NG 53 6.490 6.370 6.380 -0.090 NEW GOLD INC. NGD 214 5.280 5.070 5.070 -0.160 NOBILIS HEALTH CORP. NHC 103 4.150 4.020 4.040 -0.090 NEWMARKET GOLD INC. NMI 27 3.880 3.830 3.850 -0.020 NEMASKA LITHIUM INC. NMX 4 1.330 1.320 1.320 +0.060 NEMASKA LITHIUM INC. WTS. NMX.WT 10 0.360 0.360 0.360 -0.005 NORTHLAND POWER INC. NPI 100 24.090 23.980 24.010 +0.010 NORTHERN SHIELD RESOURCES INC. NRN 10 0.145 0.145 0.145 -0.005 NEVSUN RES J NSU 78 3.720 3.640 3.720 +0.040 NUVISTA ENERGY LTD. NVA 119 7.210 7.030 7.090 +0.090 NORTHVIEW APARTMENT REIT UNIT NVU.UN 19 20.460 20.170 20.170 -0.490 THE NORTH WEST COMPANY INC. NWC 11 25.780 25.420 25.420 -0.250 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 3 10.610 10.580 10.580 -0.110 NEXGEN ENERGY LTD. NXE 17 1.650 1.610 1.650 +0.110 ONEX CORPORATION SV OCX 9 86.460 86.200 86.460 +0.330 OCEANAGOLD CORP. OGC 402 4.170 4.060 4.060 -0.070 OSISKO GOLD ROYALTIES LTD. OR 42 14.160 13.960 13.960 -0.170 ORBITE TECHNOLOGIES INC. ORT 10 0.295 0.275 0.295 -0.060 NORBORD INC. OSB 42 32.250 31.770 31.940 -0.420 OSISKO MINING INC. OSK 2 2.990 2.970 2.970 -0.090 OPEN TEXT CORP OTC 21 83.700 82.590 82.750 -0.490 PRIMERO MINING CORP. P 216 1.970 1.900 1.910 -0.070 PAN AMERICAN J PAA 31 21.300 20.550 20.790 -0.500 PREMIUM BRANDS HOLDINGS CORP PBH 28 64.990 64.500 64.750 +0.490 PRECISION DRILLING CORPORATION PD 379 6.480 6.320 6.380 +0.080 PERK INC. PER 40 2.020 2.020 2.020 -0.200 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 716 34.820 34.100 34.450 +0.330 PREMIER GOLD MINES LTD. PG 261 3.120 2.970 2.980 -0.130 PENGROWTH ENERGY CORPORATION PGF 290 2.250 2.170 2.230 +0.040 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 15 8.890 8.880 8.880 -0.100 PHX ENERGY SERVICES CORP. PHX 9 4.090 4.050 4.050 +0.050 PREMIUM INCOME PR PIC.PR.A 2 15.150 15.150 15.150 -0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 27 20.280 20.130 20.130 -0.240 PARKLAND FUEL CORPORATION PKI 36 31.300 31.010 31.040 +0.210 PROMETIC LIFE SCIENCES INC. PLI 631 3.000 2.900 2.900 -0.120 PERPETUAL ENERGY INC. PMT 6 1.850 1.830 1.850 +0.010 POSTMEDIA NETWORK CDA CORP. CL A PNC.A 5 1.050 1.050 1.050 PERISSON PETROLEUM CORPORATION POG 95 0.510 0.510 0.510 POTASH CORPORATION OF SASKATCHEWAN INC POT 707 22.770 21.920 22.040 -0.390 PARAMOUNT RESOURCES LTD. POU 182 16.120 15.730 15.800 -0.130 POWER CORPORATION OF CANADA SV POW 107 29.150 28.880 28.970 +0.110 PEMBINA PIPELINE CORPORATION PPL 300 41.950 41.560 41.720 +0.070 PEMBINA PIPELINE CORP. A PR SER 13 PPL.PR.M 4 26.360 26.260 26.360 +0.070 PAINTED PONY PETROLEUM LTD. PPY 241 8.800 8.520 8.610 +0.160 PETROWEST CORPORATION PRW 5 0.305 0.305 0.305 0.000 PERFORMANCE SPORTS GROUP LTD PSG 44 5.150 5.000 5.010 -0.130 PASON SYSTEMS INC. PSI 21 15.610 15.300 15.400 -0.020 PRAIRIESKY ROYALTY LTD. PSK 392 29.830 29.090 29.610 +0.190 PLATINUM GROUP METALS LTD. PTM 10 2.360 2.300 2.300 -0.050 PRETIUM RESOURCES INC. PVG 209 13.010 12.740 12.750 -0.140 POWER FINANCIAL CORP. PWF 339 31.990 31.780 31.780 -0.040 PENN WEST PETROLEUM LTD. PWT 437 2.280 2.210 2.210 +0.010 PAREX RESOURCES INC. PXT 74 16.210 15.880 15.950 -0.130 BLACKPEARL RESOURCES INC. PXX 17 1.470 1.470 1.470 +0.010 QUEBECOR INC. CL.B SV QBR.B 21 37.970 37.740 37.850 -0.220 QUESTERRE ENERGY CORP QEC 120 0.520 0.485 0.485 -0.045 RESTAURANT BRANDS INTL INC. QSR 46 58.190 57.650 58.030 +0.340 STINGRAY DIGITAL GROUP INC. S.V. RAY.A 1 8.450 8.450 8.450 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 3 46.170 45.940 46.170 -0.120 RESOURCE CAPITAL GOLD CORP. RCG 140 0.260 0.260 0.260 +0.115 RICHELIEU HARDWARE RCH 6 25.110 24.860 24.960 -0.030 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 219 53.820 53.190 53.520 0.000 CDN REAL ESTATE UN REF.UN 72 46.520 46.040 46.070 -0.840 RIOCAN REAL EST UN REI.UN 194 26.070 25.470 25.880 -0.180 RESOLUTE FOREST PRODUCTS INC. RFP 11 6.270 6.230 6.230 -0.030 RELIQ HEALTH TECHNOLOGIES INC. RHT 50 0.155 0.155 0.155 RICHMONT MINES RIC 38 12.590 12.370 12.430 -0.260 REDKNEE SOLUTIONS INC. RKN 1 2.050 2.050 2.050 -0.070 RMP ENERGY INC. RMP 30 0.950 0.940 0.940 -0.010 TRANSALTA RENEWABLES INC. RNW 14 14.850 14.740 14.810 -0.050 RICHARDS PACKAGING INCOME FUND RPI.UN 1 24.750 24.750 24.750 +1.550 RAGING RIVER EXPLORATION INC. RRX 89 11.280 11.150 11.210 +0.140 ROGERS SUGAR INC. RSI 77 6.330 6.200 6.280 +0.060 PURE MULTI-FAMILY REIT LP RUF.UN 14 8.000 7.980 8.000 -0.070 RUSSEL METALS RUS 16 21.580 21.410 21.580 +0.190 ROYAL BANK OF CANADA RY 545 83.940 83.580 83.780 +0.110 SHERRITT INTL RV S 10 0.870 0.860 0.870 -0.010 SAPUTO INC. SAP 36 47.320 47.020 47.020 -0.080 SABINA GOLD & SILVER CORP. SBB 13 1.380 1.380 1.380 -0.010 SHAWCOR LTD SCL 18 34.220 33.770 34.130 +1.020 SEABRIDGE GOLD INC. SEA 14 14.390 14.200 14.200 -0.380 SECURE ENERGY SERVICES INC. SES 122 8.760 8.410 8.600 +0.200 SURGE ENERGY INC. SGY 62 2.910 2.850 2.860 0.000 SHOPIFY INC. SH 18 57.980 55.450 55.460 -2.200 SPHERE FTSE CANADA SUSTAINABLE INDETF SHC 1 11.080 11.080 11.080 +0.020 SIENNA SENIOR LIVING INC. SIA 19 16.330 16.250 16.250 -0.110 SPROTT INC SII 165 2.250 2.240 2.240 -0.010 SILVERCREST METALS INC. SIL 40 2.550 2.530 2.540 -0.100 STELLA JONES INC SJ 25 47.440 46.970 47.220 +0.430 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 122 26.430 26.260 26.340 +0.010 SUN LIFE FINANCIAL INC. SLF 171 45.130 44.620 44.910 +0.160 SILVER WHEATON CORP. SLW 337 32.230 31.070 31.360 -0.680 SEMAFO J SMF 259 5.540 5.380 5.430 -0.050 SNC-LAVALIN SV SNC 13 54.920 54.280 54.870 +0.470 SLATE OFFICE REIT SOT.UN 14 8.460 8.350 8.350 -0.140 SUNOPTA INC. SOY 2 8.560 8.540 8.540 +0.090 SUPERIOR PLUS CORP. SPB 35 11.430 11.320 11.330 -0.050 SPARTAN ENERGY CORP. SPE 10184 3.300 3.220 3.240 -0.020 SMART REIT SRU.UN 164 34.130 33.420 33.540 -0.920 SANDSTORM GOLD LTD. SSL 68 6.290 6.200 6.260 -0.100 SILVER STANDARD RES INC. SSO 583 14.710 14.140 14.280 -0.310 STUDENT TRANSPORTATION INC. COMMON STB 19 7.890 7.830 7.860 -0.040 SCIENTIFIC METALS CORP. STM 50 0.080 0.080 0.080 +0.005 STANTEC INC STN 535 29.980 29.860 29.950 -0.060 SUNCOR ENERGY INC. SU 2788 42.120 40.450 41.700 +2.240 SANDVINE CORPORATION SVC 16 3.040 3.000 3.010 +0.010 SILVERCORP METALS INC. SVM 177 3.580 3.390 3.440 -0.090 SAVANNA ENERGY SERVICES CORP SVY 1 1.540 1.540 1.540 +0.060 SIERRA WIRELESS SW 2 18.210 18.090 18.090 -0.230 STORNOWAY DIAMOND CORP. SWY 30 1.230 1.230 1.230 -0.010 TELUS CORPORATION T 346 43.420 42.990 43.180 +0.200 TRANSALTA CORPORATION TA 82 6.040 5.940 5.980 -0.010 TINTINA RESOURCES INC. TAU 5600 0.060 0.060 0.060 -0.005 TECK RESOURCES LTD. CL.B SV TCK.B 2069 28.780 26.440 28.060 -0.050 TRANSCONTINENTAL INC. CL A SV TCL.A 17 18.190 18.040 18.040 +0.040 TRICON CAPITAL GROUP INC. TCN 38 9.030 8.970 9.030 -0.010 TRICAN WELL TCW 193 3.040 2.980 3.000 -0.020 TORONTO-DOMINION BANK TD 434 60.990 60.600 60.770 +0.150 TRINIDAD DRILLING LTD. TDG 58 2.780 2.660 2.680 -0.040 TRILOGY ENERGY CORP. TET 224 7.620 7.270 7.550 +0.260 TIMBERCREEK FINANCIAL CORP. TF 4 8.150 8.100 8.130 -0.120 TRANSFORCE INC. TFI 29 27.330 27.170 27.230 +0.330 TERANGA GOLD CORPORATION TGZ 227 1.160 1.100 1.130 -0.050 THERATECHNOLOGIES TH 1 3.300 3.300 3.300 +0.010 TAHOE RESOURCES INC. THO 172 16.130 15.620 15.720 -0.260 TOROMONT IND TIH 10 39.620 39.470 39.580 -0.360 TIMMINS GOLD CORP TMM 5 0.610 0.610 0.610 -0.010 TMAC RESOURCES INC. TMR 6 18.610 18.420 18.420 -0.240 TRUE NORTH COMMERICAL REIT TNT.UN 1 6.660 6.660 6.660 +0.140 TORC OIL & GAS LTD. TOG 88 8.010 7.850 7.930 0.000 TSO3 INC TOS 23 3.400 3.320 3.320 -0.120 TOURMALINE OIL CORP. TOU 281 36.200 35.530 35.670 +0.010 SPIN MASTER CORP. TOY 1 33.870 33.870 33.870 -0.420 THOMSON REUTERS CORP. TRI 77 53.250 52.960 52.970 -0.100 TRANSCANADA CORPORATION TRP 583 61.630 61.160 61.390 +0.030 TRANSCANADA CORPORATION SERIES 13 PREFER TRP.PR.J 13 26.670 26.670 26.670 +0.060 TURQUOISE HILL RESOURCES LTD. TRQ 269 4.140 4.050 4.120 +0.050 TRANSAT A.T. INC TRZ 2 6.300 6.300 6.300 -0.050 TREVALI MINING CORPORATION TV 126 1.000 0.960 0.990 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 1454 3.610 3.510 3.510 -0.070 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 21 1.630 1.610 1.610 -0.020 TOREX GOLD RESOURCES INC. TXG 222 25.440 24.560 24.580 -0.730 URANIUM PARTICIPATION CORP. U 23 3.710 3.660 3.670 -0.070 UCORE RARE METALS INC. UCU 230 0.335 0.325 0.325 -0.005 UEX CORP UEX 50 0.195 0.195 0.195 +0.005 DOMTAR CORPORATION UFS 7 48.760 48.260 48.760 +0.490 UNI SELECT INC UNS 165 29.570 28.230 29.550 -0.530 U.S. DIVIDEND GROWERS INCOME CORP. US 4 8.540 8.540 8.540 +0.290 FORRESTER METALS INC. VEM.H 40 0.095 0.095 0.095 VERMILION ENERGY INC. VET 47 54.510 53.930 54.050 +0.320 SEVEN GENERATIONS ENERGY LTD. VII 447 29.380 28.730 28.820 -0.190 VICTORIA GOLD CORP VIT 30 0.600 0.600 0.600 +0.050 VALENER INC. VNR 8 21.050 20.960 20.960 -0.220 VALEANT PHARMACEUTICALS INTL INC. VRX 9 29.940 29.400 29.580 +0.340 VERESEN INC. VSN 510 12.940 12.550 12.570 -0.240 WASTE CONNECTIONS INC. WCN 376 104.060 98.730 99.000 -1.850 WHITECAP RESOURCES INC. WCP 190 10.990 10.810 10.820 -0.010 WESDOME GOLD MINES LTD. WDO 40 2.630 2.520 2.520 +0.020 WESTERN FOREST PRODUCTS INC. WEF 16 2.090 2.040 2.080 +0.050 WEST FRASER TIMBER WFT 577 46.260 45.160 45.520 +0.590 WI-LAN INC WIN 13 1.980 1.960 1.960 -0.040 WPT INDUSTRIAL REIT USD WIR.U 2193 11.850 11.850 11.850 +0.300 WESTJET AIRLINES LTD. WJA 92 22.480 22.100 22.310 +0.150 WAJAX CORP WJX 1 15.350 15.350 15.350 -0.170 GEORGE WESTON LIMITED WN 16 110.140 109.390 109.630 +0.920 WINPAK LTD WPK 7 45.870 45.670 45.810 +0.190 WESTERN ENERGY SVCS CORP WRG 15 2.450 2.430 2.450 +0.050 WSP GLOBAL INC. WSP 88 43.660 42.620 43.600 +0.980 WESTSHORE TERMINALS INVESTMENT CORP. WTE 26 26.780 26.450 26.460 -0.440 TMX GROUP LIMITED X 46 62.500 61.830 61.870 -0.750 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 12 21.640 21.620 21.620 -0.070 XTREME DRILLING CORP. XDC 13 2.950 2.930 2.930 +0.500 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 44 13.460 13.310 13.360 +0.230 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 5 32.850 32.780 32.800 +0.120 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 6 22.380 22.380 22.380 -0.070 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 870 13.910 13.440 13.550 -0.220 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 25 23.620 23.560 23.580 +0.100 iSHARES S&P/TSX 60 INDEX ETF XIU 307 22.030 21.940 21.960 +0.090 iSHARES CORE CDN LONG TERM BD INDEX ETF XLB 6 24.650 24.650 24.650 -0.380 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 640 0.175 0.175 0.175 +0.060 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 118 15.710 15.670 15.710 -0.150 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 17 24.620 24.500 24.500 -0.070 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 2 54.120 54.030 54.030 -0.180 iSHARES CORE S&P 500 INDEX ETF XUS 13 35.860 35.750 35.750 -0.090 YAMANA GOLD INC YRI 1286 4.940 4.730 4.820 -0.080 ZADAR VENTURES LTD. ZAD 20 0.100 0.100 0.100 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 1 24.620 24.620 24.620 +0.210 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 1 11.130 11.130 11.130 -0.370 BMO JUNIOR GOLD INDEX ETF ZJG 44 9.430 9.240 9.240 -0.190 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 1 29.280 29.280 29.280 -0.210 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 8 10.220 10.200 10.220 0.000 BMO S&P 500 INDEX ETF ZSP 23 31.550 31.550 31.550 0.000 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 73 29.670 28.020 28.190 -1.810 Trades: 40,337 Total Volume: 11,249,626 Total Value: $182,521,514 Advanced: 177 Declined: 284 Unchanged: 3,905 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.