Pure Trading Daily Market Summary October 28 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 152 5.430 5.380 5.410 +0.020 ADVANTAGE OIL & GAS LTD. AAV 405 9.400 8.980 9.040 -0.370 BARRICK GOLD CORPORATION ABX 1822 23.360 22.360 22.840 +0.250 AIR CANADA AC 516 12.760 12.450 12.680 +0.210 ATCO LTD. CL.I NV ACO.X 22 47.420 47.200 47.260 +0.020 AUTOCANADA INC. ACQ 21 23.900 22.170 22.860 -1.450 AGELLAN COMMERCIAL REIT ACR.UN 24 10.910 10.800 10.910 +0.080 ALARIS ROYALTY CORP AD 22 20.630 20.320 20.320 -0.490 ANDREW PELLER LIMITED CL.A ADW.A 2 11.410 11.220 11.220 -0.680 AGNICO EAGLE MINES LIMITED AEM 776 67.370 65.080 66.020 +0.690 ALARMFORCE J AF 1 10.000 10.000 10.000 -0.450 AG GROWTH INTERNATIONAL INC. AFN 6 47.800 47.160 47.750 +0.280 AGF MANAGEMENT LTD. CL.B NV AGF.B 7 5.090 5.090 5.090 -0.060 ALAMOS GOLD INC. A AGI 358 10.660 10.050 10.290 -0.260 ALAMOS GOLD INC. A WTS. AGI.WT.A 3 3.600 3.600 3.600 -0.080 AGT FOOD AND INGREDIENTS INC. AGT 1 38.020 38.020 38.020 +0.190 AGRIUM INC AGU 257 125.430 124.110 124.530 -0.370 ALTUS GROUP LIMITED AIF 3 29.260 28.790 28.790 -0.670 AIMIA INC. AIM 18 7.590 7.350 7.360 -0.180 ASANKO GOLD INC. AKG 733 5.150 4.820 4.830 -0.280 ALTAGAS LTD. ALA 250 34.170 33.530 33.570 -0.620 ALABAMA GRAPHITE CORP. ALP 250 0.130 0.125 0.125 0.000 AURICO METALS INC. AMI 209 1.200 1.190 1.190 +0.050 AFRICA OIL CORP AOI 9 2.040 2.030 2.040 -0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 13 36.570 36.400 36.400 -0.070 APHRIA INC. APH 68 3.700 3.630 3.650 +0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 465 11.820 11.740 11.790 +0.070 ALGONQUIN POWER & UTIL CORP IR 31MAR26 AQN.IR 1220 43.120 42.830 43.000 +0.400 ARGONAUT GOLD INC. AR 363 2.810 2.650 2.710 -0.070 AECON GROUP INC ARE 40 17.280 17.140 17.140 -0.010 ARC RESOURCES LTD. ARX 350 23.620 22.840 23.020 -0.090 AVINO SILVER&GOLD MINES LTD ASM 2 2.640 2.540 2.640 +0.180 ALACER GOLD CORP. ASR 395 2.810 2.650 2.690 -0.120 ATS AUTOMATION ATA 10 11.830 11.670 11.830 +0.140 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 33 67.790 67.230 67.400 +0.300 ATHABASCA OIL CORPORATION ATH 57 1.310 1.300 1.300 0.000 ATLANTIC POWER CORP. ATP 3 3.110 3.110 3.110 -0.030 ARITZIA INC. ATZ 2 18.940 18.790 18.790 -0.060 GOLDEN MINERALS COMPANY AUM 5 0.830 0.830 0.830 -0.040 AVIGILON CORPORATION AVO 27 8.600 8.440 8.590 +0.380 ARTIS REIT AX.UN 52 11.860 11.710 11.750 -0.170 ALEXCO RESOURCE CORP. AXR 1 2.400 2.400 2.400 +0.080 ALTERRA POWER CORP. AXY 3 5.650 5.620 5.620 -0.160 AMAYA INC. AYA 3 18.300 18.050 18.050 -0.340 ARIZONA MINING INC. AZ 90 2.900 2.850 2.860 +0.020 BADGER DAYLIGHTING LTD. BAD 18 30.010 29.760 29.790 0.000 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 384 47.130 46.710 46.770 -0.070 BLACKBERRY LIMITED BB 383 9.700 9.500 9.500 -0.070 BRIXTON METALS CORPORATION BBB 10 0.470 0.470 0.470 -0.520 BOMBARDIER INC. CL. B SV BBD.B 4395 1.900 1.850 1.850 -0.040 COTT CORP BCB 14 17.670 17.520 17.540 -0.050 BCE INC. BCE 560 60.790 60.350 60.550 +0.100 BEAR CREEK MINING CORP BCM 5 2.640 2.610 2.640 -0.130 BLACK DIAMOND GROUP LIMITED BDI 14 4.480 4.330 4.370 -0.260 BIRD CONSTRUCTION INC. BDT 38 11.180 10.990 11.020 -0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 39 49.910 48.710 49.140 -0.680 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 126 40.650 40.120 40.490 +0.400 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 369 45.790 45.240 45.350 -0.390 BIRCHCLIFF ENERGY LTD. BIR 286 8.820 8.430 8.530 -0.070 BALLARD POWER SYSTEMS INC BLD 4 2.790 2.750 2.750 -0.020 BORALEX INC. BLX 3 19.060 19.020 19.060 +0.050 BANK OF MONTREAL BMO 654 86.140 85.190 85.350 -1.640 BONTERRA ENERGY CORP. BNE 16 25.920 25.450 25.480 -0.780 BONAVISTA ENERGY CORPORATION BNP 149 4.510 4.360 4.370 -0.080 BANK OF NOVA SCOTIA BNS 506 72.400 71.850 72.050 -0.210 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 3 26.400 26.360 26.400 -1.220 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 22.050 22.050 22.050 +0.040 BROOKFIELD OFFICE PPTY AAA PR SER CC BPO.PR.C 4 26.600 26.600 26.600 +0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 33 30.050 29.930 30.000 -0.100 BRAZIL RESOURCES INC. BRI 7 2.530 2.500 2.530 +0.050 BTB REIT BTB.UN 4 4.540 4.520 4.520 0.000 BAYTEX ENERGY CORP. BTE 342 5.400 5.240 5.320 -0.040 B2GOLD CORP. BTO 1032 3.800 3.640 3.680 +0.030 BELLATRIX EXPLORATION LTD BXE 16 1.240 1.210 1.220 -0.010 BOYD GROUP INCOME FUND BYD.UN 7 85.380 81.500 81.500 -3.030 CAE INC CAE 96 18.910 18.780 18.790 +0.020 CANAM GROUP INC. CAM 48 8.800 8.550 8.640 -0.090 CDN APARTMENT UN CAR.UN 283 29.000 28.760 28.890 -0.050 CASCADES INC CAS 23 12.820 12.720 12.750 +0.040 CALLIDUS CAPITAL CORPORATION CBL 1 16.830 16.830 16.830 -0.270 COGECO COMMUNICATIONS INC. CCA 7 63.210 62.760 62.760 -0.100 CANADA CARBON INC. CCB 125 0.285 0.285 0.285 0.000 CCL INDUSTRIES INC. CL. B NV CCL.B 10 238.750 235.700 235.700 +0.250 CAMECO CORP CCO 207 10.760 10.580 10.620 +0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 17.940 17.940 17.940 +0.160 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 98 5.450 5.230 5.290 -0.140 CANACCORD GENUITY GROUP INC. CF 6 4.330 4.200 4.200 -0.070 CANFOR CORP CFP 337 15.290 14.990 15.080 -0.010 CALFRAC WELL SERVICES LTD. CFW 105 2.850 2.780 2.850 -0.030 CENTERRA GOLD INC. CG 571 6.760 6.510 6.590 -0.100 CANOPY GROWTH CORPORATION CGC 45 6.400 6.170 6.400 +0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 27 3.470 3.280 3.420 +0.060 CINEPLEX INC. CGX 10 51.230 50.920 51.230 +0.220 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 3 17.830 17.700 17.830 +0.290 CHOICE PROPERTIES REIT CHP.UN 4 13.370 13.310 13.330 +0.080 CHORUS AVIATION INC. CHR 17 6.290 6.270 6.290 0.000 COLLIERS INTL GRP INC. EX DIST FSV CIG 26 48.810 46.680 47.790 -5.280 CI FINANCIAL CORP. CIX 110 24.500 24.230 24.410 -0.010 CARDINAL ENERGY LTD. CJ 65 9.420 9.230 9.290 -0.060 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 44 10.990 10.890 10.900 +0.090 CARGOJET INC. CJT 3 44.550 44.420 44.420 +0.510 CELESTICA INC SV CLS 20 16.250 15.990 15.990 +0.020 CANADIAN IMPERIAL BANK OF COMMERCE CM 380 101.130 100.600 100.930 +0.120 COMPUTER MODELLING GROUP LTD CMG 4 10.190 10.070 10.070 -0.040 CARMANAH TECHNOLOGIES CORP. CMH 4 4.000 4.000 4.000 +0.100 CANACOL ENERGY LTD CNE 33 4.300 4.260 4.270 -0.030 CONTINENTAL GOLD INC. CNL 41 3.700 3.520 3.600 +0.030 CDN NATURAL RES CNQ 587 43.850 43.120 43.330 -0.180 CANADIAN NATIONAL RAILWAY CO. CNR 794 85.480 84.330 84.420 -0.450 CANADIAN PACIFIC RAILWAY LIMITED CP 17 195.930 192.710 192.710 -1.560 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 28 12.960 12.940 12.960 +0.010 CRESCENT POINT ENERGY CORP. CPG 1223 16.900 16.530 16.570 -0.330 CIPHER PHARMACEUTICALS INC. CPH 5 4.610 4.610 4.610 -0.090 CAPITAL POWER CORPORATION CPX 141 21.010 20.790 20.940 +0.130 CREW ENERGY INC CR 232 7.010 6.700 6.700 -0.150 CRH MEDICAL CORPORATION CRH 37 6.590 6.520 6.570 +0.170 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 52 13.590 13.480 13.510 -0.090 CAPSTONE MINING CORP. CS 290 0.800 0.770 0.800 +0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 181 15.020 14.860 15.010 +0.100 CONSTELLATION SOFTWARE INC. CSU 11 604.400 599.190 604.400 +4.470 CANADIAN TIRE CORPORATION CL. A NV CTC.A 40 131.990 130.940 131.020 -0.370 CANADIAN UTILITIES LTD. CL.A NV CU 87 38.960 38.680 38.730 +0.110 COMINAR R E UN CUF.UN 111 15.050 14.870 14.900 -0.090 CANEXUS CORPORATION CUS 1 1.540 1.540 1.540 +0.020 CENOVUS ENERGY INC. CVE 475 20.790 19.950 20.040 -0.700 CDN WESTERN BANK CWB 158 25.470 25.330 25.360 -0.050 CONCORDIA INTERNATIONAL CORP. CXR 19 4.810 4.730 4.810 -0.150 CDN ZINC CORP J CZN 10 0.210 0.205 0.210 -0.005 CEAPRO INC CZO 6 1.690 1.590 1.590 -0.200 DREAM OFFICE REIT D.UN 101 16.850 16.750 16.790 +0.020 DOMINION DIAMOND CORPORATION DDC 36 11.770 11.520 11.520 -0.140 DETOUR GOLD CORP. DGC 379 25.120 24.350 24.680 -0.050 DH CORPORATION DH 169 18.120 17.640 17.880 -0.150 DHX MEDIA LTD. COMMON VOTING DHX.B 3 6.790 6.730 6.790 +0.040 DREAM INDUSTRIAL REIT DIR.UN 24 7.680 7.580 7.680 +0.040 DIVERSIFIED ROYALTY CORP. DIV 3 2.550 2.550 2.550 +0.010 DENISON MINES CORP DML 110 0.560 0.550 0.550 -0.020 DALRADIAN RESOURCES INC. DNA 20 1.320 1.310 1.310 -0.010 DOLLARAMA INC. DOL 163 99.870 99.320 99.560 +0.110 BRP INC. DOO 10 26.380 26.070 26.330 +0.020 DUNDEE PRECIOUS METALS INC. DPM 54 2.880 2.730 2.810 -0.030 MEDICAL FACILITIES CORP. DR 37 22.430 22.110 22.140 -0.080 DREAM GLOBAL REIT DRG.UN 65 9.210 8.950 9.110 -0.060 DREAM UNLIMITED CORP. DRM 2 7.060 7.060 7.060 -0.010 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 1 5.030 5.030 5.030 -0.110 DESCARTES SYS DSG 7 28.050 27.800 27.990 +0.290 ENCANA CORP. ECA 868 13.780 13.330 13.390 -0.400 ENERCARE INC. ECI 22 19.490 19.390 19.400 +0.050 ECN CAPITAL CORP. ECN 36 2.970 2.960 2.970 -0.020 ENDEAVOUR SILVER CORP. EDR 105 5.850 5.550 5.650 +0.010 ENDEAVOUR MINING CORPORATION EDV 59 25.690 24.780 25.050 +0.070 ELECTROVAYA INC. EFL 6 3.090 3.080 3.080 +0.010 ELEMENT FLEET MGMT CORPORATION EFN 500 13.120 12.820 12.970 -0.130 ENERFLEX LTD. EFX 41 14.500 14.140 14.300 -0.110 EGUANA TECHNOLOGIES INC EGT 36103 0.320 0.320 0.320 +0.005 EXCHANGE INCOME CORPORATION EIF 15 37.900 37.640 37.640 +0.110 ELDORADO GOLD ELD 478 4.650 4.390 4.460 -0.890 EMERA INCORPORATED EMA 202 46.790 46.410 46.690 -0.210 EMPIRE COMPANY LTD. CL.A NV EMP.A 99 19.140 18.870 19.050 +0.050 ENBRIDGE INC ENB 680 59.140 58.260 58.370 -0.730 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 18 16.100 16.100 16.100 0.000 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 192 34.480 34.050 34.320 +0.170 EQUITABLE GROUP INC. EQB 6 53.280 52.550 52.550 -1.160 ENERPLUS CORPORATION ERF 483 9.520 9.110 9.180 -0.020 ENSIGN ENERGY SERVICES INC. ESI 55 8.420 8.140 8.230 +0.060 ENGHOUSE SYSTEMS LTD. ESL 3 50.300 50.200 50.200 +0.340 EXTENDICARE INC. EXE 144 9.320 9.160 9.220 -0.080 EXCELLON RESOURCES INC EXN 3 1.850 1.850 1.850 -0.060 FIRM CAPITAL MORTGAGE INV. CORP. FC 20 13.960 13.890 13.920 +0.040 FIRST CAPITAL REALTY INC. FCR 19 21.440 21.380 21.440 -0.040 FISSION URANIUM CORP. FCU 90 0.560 0.550 0.560 +0.010 FIRST MINING FINANCE CORP. FF 110 0.790 0.780 0.790 +0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 700.000 694.510 696.350 -7.540 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 3 11.240 11.190 11.230 +0.230 FIRST QUANTUM J FM 614 12.670 11.900 12.250 +0.100 FIRST NATIONAL FINANCIAL CORPORATION FN 1 25.030 25.030 25.030 -0.320 FRANCO-NEVADA CORPORATION FNV 864 87.140 84.370 85.880 +0.830 FIRST MAJESTIC SILVER CORP FR 785 10.720 10.250 10.410 +0.060 CANYON SERVICES GROUP INC. FRC 21 5.560 5.420 5.450 -0.060 FREEHOLD ROYALTIES LTD. FRU 23 13.160 12.880 12.890 -0.250 FIRSTSERVICE CORPORATION SV FSV 4 55.960 54.820 54.820 -1.510 FIRAN TECHNOLOGY GROUP CORP. FTG 9 3.280 3.200 3.200 0.000 FORTIS INC FTS 702 43.870 43.130 43.730 +0.490 FINNING INTL FTT 201 24.790 24.480 24.610 +0.050 FORTUNA SILVER MINES INC FVI 96 9.080 8.640 8.860 -0.020 GOLDCORP INC G 1143 20.230 19.560 19.850 -0.420 GREAT CANADIAN GAMING CORP GC 16 22.640 22.410 22.430 -0.320 COLABOR GROUP INC. GCL 7 1.270 1.270 1.270 -0.100 GIBSON ENERGY INC. GEI 90 17.640 17.340 17.450 -0.260 CGI GROUP INC. CL.A SV GIB.A 424 63.220 62.300 63.020 +0.710 GILDAN ACTIVEWEAR INC. GIL 434 35.010 34.330 34.420 +0.080 GPM METALS INC. GPM 15 0.235 0.235 0.235 -0.165 GREAT PANTHER SILVER LIMITED GPR 28 1.760 1.720 1.750 +0.010 GRANITE REIT GRT.UN 8 42.420 41.980 42.150 +0.030 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 16.470 16.400 16.430 +0.050 GRAN TIERRA ENERGY INC GTE 95 4.040 3.950 3.980 -0.060 KNIGHT THERAPEUTICS INC. GUD 14 9.140 9.010 9.040 -0.070 GUYANA GOLDFIELDS INC GUY 78 7.780 7.420 7.570 +0.040 GREAT-WEST LIFECO INC GWO 150 33.950 33.580 33.640 -0.250 GRANITE OIL CORP. GXO 15 5.490 5.310 5.310 -0.150 GOVIEX URANIUM INC. GXU 300 0.105 0.105 0.105 -0.025 HYDRO ONE LIMITED H 132 24.620 24.410 24.520 +0.020 HUDSON S BAY COMPANY HBC 88 16.800 16.660 16.700 -0.060 HUDBAY MINERALS INC. HBM 507 5.490 5.340 5.480 +0.170 HOME CAPITAL GROUP INC. HCG 120 26.610 26.070 26.300 -0.140 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 41 12.280 11.820 11.850 -0.520 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 115 9.660 9.470 9.520 -0.070 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 46 19.320 19.020 19.090 +0.390 HOLLOWAY LDG CORP 6.25% B 28FEB20 HLC.DB 240 92.490 92.490 92.490 0.000 HIGH LINER HLF 1 24.200 24.200 24.200 -0.190 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 69 12.580 12.100 12.140 -0.500 HORIZON NORTH LOGISTICS HNL 49 1.940 1.880 1.890 -0.060 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 3 10.800 10.690 10.690 -0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 179 11.380 10.960 11.320 +0.370 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 765 8.400 8.010 8.110 -0.310 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 5 32.310 32.070 32.310 -1.070 H & R REAL EST UN HR.UN 241 22.820 22.580 22.750 +0.160 HUSKY ENERGY INC. HSE 352 14.880 14.620 14.680 -0.230 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 122 33.030 32.380 32.640 -0.180 HARDWOODS DISTRIBUTION INC. HWD 503 19.050 19.050 19.050 +0.050 HIGH ARCTIC ENERGY SERVICES HWO 3 4.700 4.700 4.700 -0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 39 7.660 7.570 7.660 +0.070 HORIZONS S&P/TSX 60 INDEX ETF HXT 10 29.340 29.330 29.340 -0.080 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 10 29.800 29.500 29.530 -0.280 ITHACA ENERGY INC IAE 30 1.350 1.350 1.350 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 20 51.110 50.460 50.610 -0.580 INTEGRA GOLD CORP. ICG 115 0.750 0.740 0.740 -0.020 INTACT FINANCIAL CORPORATION IFC 12 91.240 91.110 91.160 +0.010 INTERFOR CORPORATION IFP 89 15.520 15.130 15.150 -0.330 IGM FINANCIAL INC. IGM 17 36.780 36.130 36.450 -0.260 INTERRENT REIT IIP.UN 3 7.550 7.520 7.520 -0.130 IAMGOLD CORP IMG 538 5.390 5.100 5.250 0.000 IMPERIAL OIL IMO 347 44.440 43.350 43.430 -1.420 INNERGEX RENEWABLE ENERGY INC. INE 1 14.930 14.930 14.930 +0.020 INTER PIPELINE LTD. IPL 168 28.360 27.860 27.950 -0.120 THE INTERTAIN GROUP LIMITED IT 43 8.670 8.460 8.550 +0.290 INTRINSYC TECHNOLOGIES CORPORATION ITC 1 2.310 2.310 2.310 +0.080 INTERTAPE POLYMER ITP 69 23.330 22.860 22.940 +0.180 IVANHOE MINES LTD. IVN 374 2.050 1.930 2.020 +0.060 JUST ENERGY GROUP INC. JE 42 7.220 7.100 7.130 -0.070 KINROSS GOLD CORP K 583 5.140 4.920 5.020 0.000 KING S BAY GOLD CORP KBG 40 0.095 0.095 0.095 +0.085 KLONDEX MINES LTD. KDX 87 7.700 7.370 7.510 +0.190 KELT EXPLORATION LTD. KEL 424 6.300 6.010 6.060 -0.170 KEYERA CORP. KEY 333 40.890 40.030 40.100 -0.700 KIRKLAND LAKE GOLD INC. KLG 189 8.410 8.030 8.210 +0.020 KILLAM APARTMENT REIT UNITS KMP.UN 13 12.030 11.820 11.820 -0.080 CRIUS ENERGY TRUST KWH.UN 3 8.800 8.780 8.780 -0.180 KINAXIS INC. KXS 20 62.990 61.000 62.150 -1.070 LOBLAW COMPANIES LIMITED L 401 66.860 66.120 66.690 +0.010 LAURENTIAN BANK LB 12 49.730 49.620 49.710 +0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 53 14.760 14.430 14.590 +0.180 LIQUOR STORES N.A. LTD. LIQ 1 10.720 10.720 10.720 +0.030 LITHIUM X ENERGY CORP. LIX 2 1.750 1.680 1.750 +0.050 LINAMAR CORP LNR 68 54.230 53.880 54.090 -0.240 LUCARA DIAMOND CORP LUC 29 4.000 3.950 3.970 -0.020 LUNDIN GOLD INC. LUG 59 6.140 6.090 6.130 +0.010 LUNDIN MINING CORP. LUN 598 5.420 5.270 5.350 +0.100 LEUCROTTA EXPLORATION INC. LXE 46 2.160 2.150 2.150 0.000 MAG SILVER CORP. MAG 38 19.740 18.910 19.260 +0.010 MINERA ALAMOS INC. MAI 80 0.150 0.150 0.150 0.000 MANITOBA TELECOM MBT 74 37.470 37.090 37.390 +0.230 MACDONALD DETTWILER MDA 3 76.580 76.340 76.340 -0.220 MAJOR DRILLING GRP MDI 5 7.150 7.100 7.130 +0.130 MEG ENERGY CORP. MEG 381 5.940 5.610 5.680 -0.210 MANULIFE FIN MFC 3970 19.680 19.360 19.380 -0.250 MAPLE LEAF FOODS MFI 18 30.940 30.350 30.540 +0.170 MAGNA INTERNATIONAL INC. COMMON MG 115 54.780 54.130 54.410 -0.100 GENWORTH MI CANADA INC. MIC 5 28.990 28.930 28.990 +0.110 EXCELSIOR MINING CORP. MIN 15 0.430 0.430 0.430 +0.035 MONUMENT MINING LTD MMY 50 0.120 0.120 0.120 -0.020 MITEL NETWORKS CORPORATION MNW 4 9.250 8.940 8.940 -0.220 MOUNTAIN PROV J MPV 14 7.090 6.950 7.000 -0.110 MARTINREA INTERNATIONAL INC. MRE 28 8.050 7.950 7.960 -0.140 METRO INC. MRU 262 41.770 41.330 41.550 -0.190 MORNEAU SHEPELL INC. MSI 41 20.200 19.980 20.010 -0.230 MERUS LABS INTERNATIONAL INC. MSL 26 1.260 1.260 1.260 -0.030 MILESTONE APARTMENTS REIT MST.UN 45 18.250 18.120 18.160 -0.030 METTRUM HEALTH CORP. MT 5 4.020 4.020 4.020 +0.090 MULLEN GROUP LTD. MTL 49 18.820 18.560 18.690 +0.050 MTY FOOD GROUP INC MTY 4 48.800 47.640 48.800 +1.360 MCEWEN MINING INC. MUX 45 4.220 4.100 4.160 +0.020 METHANEX CORP MX 42 50.020 49.130 49.630 -0.850 MEZZI HOLDINGS INC. MZI 2000 0.105 0.105 0.105 +0.015 NATIONAL BANK OF CANADA NA 353 47.980 47.610 47.660 -0.090 NATIONAL BK OF CDA 5 YR 1ST PR SER 36 NA.PR.A 1 26.320 26.320 26.320 -0.010 NATIONAL BK OF CDA 5 YR 1ST PR SER 34 NA.PR.X 4 26.740 26.740 26.740 +0.250 NEWALTA CORPORATION NAL 114 2.280 2.270 2.280 0.000 NORTHERN BLIZZARD RES. INC. NBZ 30 3.600 3.560 3.600 -0.020 NORTHERN DYNASTY MINERALS LTD. NDM 15 1.130 1.130 1.130 +0.150 NEW FLYER INDUSTIRES INC. NFI 120 38.220 37.370 37.480 -0.580 NOVAGOLD RES INC. NG 75 6.670 6.380 6.620 +0.240 NEW GOLD INC. NGD 429 5.540 5.110 5.350 +0.280 NOBILIS HEALTH CORP. NHC 395 4.580 3.710 4.470 +0.430 NEWMARKET GOLD INC. NMI 56 3.970 3.770 3.850 0.000 NEMASKA LITHIUM INC. NMX 1 1.320 1.320 1.320 0.000 NOBLE MINERAL EXPLORATION INC NOB 220 0.010 0.010 0.010 -0.010 NORTHLAND POWER INC. NPI 172 24.120 23.970 24.020 +0.010 NEVSUN RES J NSU 181 3.820 3.650 3.800 +0.080 NUVISTA ENERGY LTD. NVA 203 7.080 6.830 6.840 -0.250 NORTHVIEW APARTMENT REIT UNIT NVU.UN 18 20.310 19.950 20.020 -0.150 THE NORTH WEST COMPANY INC. NWC 5 25.600 25.520 25.560 +0.140 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 12 10.620 10.580 10.600 +0.020 NEXGEN ENERGY LTD. NXE 17 1.720 1.600 1.620 -0.030 NYX GAMING GROUP LIMITED NYX 60 1.580 1.580 1.580 -0.050 ONEX CORPORATION SV OCX 9 87.660 86.470 87.660 +1.200 OCEANAGOLD CORP. OGC 253 4.180 4.040 4.080 +0.020 ORGANIGRAM HOLDINGS INC. OGI 1 2.710 2.710 2.710 +0.150 OSISKO GOLD ROYALTIES LTD. OR 33 14.350 13.840 14.020 +0.060 ORBITE TECHNOLOGIES INC. ORT 45 0.315 0.300 0.310 +0.015 NORBORD INC. OSB 105 31.660 31.120 31.270 -0.670 OSISKO MINING INC. OSK 15 2.950 2.920 2.920 -0.050 OPEN TEXT CORP OTC 17 82.810 82.300 82.560 -0.190 PRIMERO MINING CORP. P 56 1.930 1.840 1.860 -0.050 PAN AMERICAN J PAA 24 21.050 20.270 20.590 -0.200 PREMIUM BRANDS HOLDINGS CORP PBH 32 65.250 64.480 64.900 +0.150 PRECISION DRILLING CORPORATION PD 513 6.370 5.890 6.030 -0.350 PERK INC. PER 2 2.040 2.040 2.040 +0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 632 34.640 33.590 34.040 -0.410 PACIFIC NORTH WEST CAPITAL CORP. PFN 200 0.035 0.035 0.035 -0.005 PREMIER GOLD MINES LTD. PG 169 3.000 2.850 2.860 -0.120 PEREGRINE DIAMONDS LTD. PGD 20 0.205 0.200 0.205 +0.005 PENGROWTH ENERGY CORPORATION PGF 177 2.240 2.200 2.210 -0.020 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 7 8.920 8.870 8.890 +0.010 PHX ENERGY SERVICES CORP. PHX 11 3.860 3.780 3.850 -0.200 PREMIUM INCOME PR PIC.PR.A 10 15.170 15.160 15.170 +0.020 POLARIS INFRASTRUCTURE INC. PIF 6 16.590 16.370 16.560 -0.020 PACIFIC INSIGHT ELECTRONICS CORP PIH 1 8.280 8.280 8.280 +0.030 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 74 20.310 20.140 20.250 +0.120 PARKLAND FUEL CORPORATION PKI 65 31.510 31.060 31.140 +0.100 PILOT GOLD INC. PLG 192 0.600 0.590 0.600 -0.060 PROMETIC LIFE SCIENCES INC. PLI 994 2.970 2.880 2.890 -0.010 PERPETUAL ENERGY INC. PMT 4 1.860 1.840 1.840 -0.010 PINECLIFF ENERGY INC. PNE 8000 1.050 1.050 1.050 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 393 22.410 21.920 22.050 +0.010 PARAMOUNT RESOURCES LTD. POU 163 16.080 15.450 15.550 -0.250 POWER CORPORATION OF CANADA SV POW 99 29.060 28.650 28.740 -0.230 PEMBINA PIPELINE CORPORATION PPL 386 41.930 41.430 41.540 -0.180 PAINTED PONY PETROLEUM LTD. PPY 289 8.780 8.210 8.380 -0.230 PETROWEST CORPORATION PRW 10 0.300 0.300 0.300 -0.005 PERFORMANCE SPORTS GROUP LTD PSG 90 5.050 4.610 4.660 -0.350 PASON SYSTEMS INC. PSI 9 15.460 15.260 15.400 0.000 PRAIRIESKY ROYALTY LTD. PSK 257 29.910 29.220 29.430 -0.180 POET TECHNOLOGIES INC. PTK 855 0.380 0.310 0.340 -0.260 PLATINUM GROUP METALS LTD. PTM 9 2.400 2.340 2.350 +0.050 PRETIUM RESOURCES INC. PVG 250 13.140 12.500 12.770 +0.020 POWER FINANCIAL CORP. PWF 252 31.880 31.510 31.590 -0.190 PENN WEST PETROLEUM LTD. PWT 596 2.220 2.160 2.180 -0.030 PAREX RESOURCES INC. PXT 135 16.120 15.690 15.800 -0.150 BLACKPEARL RESOURCES INC. PXX 11 1.480 1.480 1.480 +0.010 QUEBECOR INC. CL.B SV QBR.B 49 37.960 37.350 37.460 -0.390 RESTAURANT BRANDS INTL INC. QSR 30 58.630 58.020 58.340 +0.310 STINGRAY DIGITAL GROUP INC. S.V. RAY.A 5 8.300 8.210 8.210 -0.240 RITCHIE BROS AUCTIONEERS INC. RBA 22 46.530 46.080 46.080 -0.090 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 165 53.970 53.380 53.630 +0.110 RED EAGLE MINING CORP. RD 185 1.000 0.970 1.000 +0.200 CDN REAL ESTATE UN REF.UN 113 46.310 45.910 45.950 -0.120 RIOCAN REAL EST UN REI.UN 206 26.250 25.790 26.030 +0.150 RESOLUTE FOREST PRODUCTS INC. RFP 1 6.560 6.560 6.560 +0.330 RICHMONT MINES RIC 178 12.650 12.050 12.220 -0.210 REDKNEE SOLUTIONS INC. RKN 5 2.050 2.030 2.040 -0.010 RMP ENERGY INC. RMP 190 0.920 0.900 0.900 -0.040 TRANSALTA RENEWABLES INC. RNW 18 14.780 14.660 14.760 -0.050 ROXGOLD INC. ROG 1 1.500 1.500 1.500 +0.040 RAGING RIVER EXPLORATION INC. RRX 233 11.210 10.940 10.990 -0.220 ROGERS SUGAR INC. RSI 9 6.310 6.260 6.300 +0.020 RUSSEL METALS RUS 48 21.610 21.400 21.520 -0.060 ROYAL BANK OF CANADA RY 620 83.980 83.530 83.720 -0.060 RYU APPAREL INC. RYU 730 0.150 0.150 0.150 +0.040 SHERRITT INTL RV S 10 0.860 0.860 0.860 -0.010 STARCORE INTERNATIONAL MINES LTD. SAM 10 0.690 0.680 0.680 -0.040 SAPUTO INC. SAP 148 47.550 47.020 47.410 +0.390 SHAWCOR LTD SCL 3 34.400 33.860 33.860 -0.270 SEABRIDGE GOLD INC. SEA 11 14.610 14.150 14.360 +0.160 SECURE ENERGY SERVICES INC. SES 117 8.580 8.330 8.360 -0.240 SURGE ENERGY INC. SGY 72 2.850 2.790 2.800 -0.060 SHOPIFY INC. SH 7 55.670 54.880 54.880 -0.580 SIENNA SENIOR LIVING INC. SIA 34 16.290 16.160 16.230 -0.020 SPROTT INC SII 45 2.250 2.230 2.250 +0.010 STELLA JONES INC SJ 7 47.510 47.220 47.510 +0.290 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 124 26.600 26.380 26.500 +0.160 SUN LIFE FINANCIAL INC. SLF 228 45.110 44.540 44.700 -0.210 SILVER WHEATON CORP. SLW 412 31.970 30.860 31.360 0.000 SEMAFO J SMF 329 5.510 5.220 5.280 -0.150 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 1 6.250 6.250 6.250 -0.200 SNC-LAVALIN SV SNC 17 54.880 54.320 54.320 -0.550 SLATE OFFICE REIT SOT.UN 2 8.370 8.340 8.340 -0.010 STUART OLSON INC. SOX 1 5.950 5.950 5.950 -0.040 SUNOPTA INC. SOY 7 8.760 8.450 8.760 +0.220 SUPERIOR PLUS CORP. SPB 505 11.830 11.660 11.700 +0.370 SPARTAN ENERGY CORP. SPE 130 3.290 3.180 3.200 -0.040 SLATE RETAIL REIT UNITS CAD SRT.UN 5 13.940 13.880 13.880 -0.050 SMART REIT SRU.UN 135 33.610 33.350 33.440 -0.100 SANDSTORM GOLD LTD. SSL 78 6.390 6.100 6.220 -0.040 SILVER STANDARD RES INC. SSO 1129 14.640 13.990 14.360 +0.080 STUDENT TRANSPORTATION INC. COMMON STB 11 7.880 7.800 7.800 -0.060 STANTEC INC STN 14 29.890 29.500 29.500 -0.450 SUNCOR ENERGY INC. SU 1186 41.920 41.150 41.290 -0.410 SANDVINE CORPORATION SVC 41 3.020 2.990 3.020 +0.010 SILVERCORP METALS INC. SVM 392 3.540 3.350 3.390 -0.050 SAVANNA ENERGY SERVICES CORP SVY 13 1.500 1.440 1.440 -0.100 SIERRA WIRELESS SW 1 18.050 18.050 18.050 -0.040 STORNOWAY DIAMOND CORP. SWY 43 1.200 1.180 1.180 -0.050 SYLOGIST LTD SYZ 5 10.100 10.100 10.100 +0.390 TELUS CORPORATION T 420 43.660 43.120 43.310 +0.130 TRANSALTA CORPORATION TA 67 6.010 5.970 6.000 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 1822 28.570 28.060 28.220 +0.160 TRANSCONTINENTAL INC. CL A SV TCL.A 19 18.000 17.920 17.990 -0.050 TRICON CAPITAL GROUP INC. TCN 82 9.010 8.780 8.790 -0.240 TRICAN WELL TCW 178 3.070 2.950 2.970 -0.030 TORONTO-DOMINION BANK TD 436 60.780 60.100 60.520 -0.250 TRINIDAD DRILLING LTD. TDG 30 2.710 2.600 2.640 -0.040 TRILOGY ENERGY CORP. TET 105 7.550 7.270 7.270 -0.280 TIMBERCREEK FINANCIAL CORP. TF 10 8.230 8.130 8.210 +0.080 TRANSFORCE INC. TFI 35 29.580 28.730 29.540 +2.310 TERANGA GOLD CORPORATION TGZ 305 1.170 1.110 1.110 -0.020 THERATECHNOLOGIES TH 15 3.350 3.320 3.350 +0.050 TAHOE RESOURCES INC. THO 169 16.240 15.560 15.810 +0.090 TOROMONT IND TIH 15 39.970 39.610 39.680 +0.100 TECH LEADERS INCOME FUND TLF.UN 40 8.720 8.720 8.720 +0.660 TRIMETALS MINING INC. TMI 5 0.255 0.255 0.255 +0.140 TIMMINS GOLD CORP TMM 5 0.630 0.630 0.630 +0.020 TMAC RESOURCES INC. TMR 9 18.590 18.450 18.450 +0.030 TORC OIL & GAS LTD. TOG 115 8.020 7.680 7.700 -0.230 TSO3 INC TOS 15 3.350 3.280 3.350 +0.030 TOURMALINE OIL CORP. TOU 345 35.680 34.820 35.040 -0.630 SPIN MASTER CORP. TOY 6 33.650 32.550 33.200 -0.670 THOMSON REUTERS CORP. TRI 148 53.240 52.780 52.830 -0.140 TRANSCANADA CORPORATION TRP 768 61.470 60.630 60.840 -0.550 TRANSCANADA CORP PR SERIES 9 TRP.PR.E 1 18.350 18.350 18.350 -0.920 TURQUOISE HILL RESOURCES LTD. TRQ 68 4.190 4.120 4.170 +0.050 3TL TECHNOLOGIES CORP. TTM 10 0.050 0.050 0.050 +0.010 TREVALI MINING CORPORATION TV 80 1.010 0.990 0.990 0.000 TAMARACK VALLEY ENERGY LTD. TVE 148 3.530 3.420 3.440 -0.070 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 2 1.630 1.630 1.630 +0.020 TOREX GOLD RESOURCES INC. TXG 259 25.040 23.790 24.040 -0.540 URANIUM PARTICIPATION CORP. U 6 3.720 3.710 3.720 +0.050 DOMTAR CORPORATION UFS 3 48.900 48.410 48.410 -0.350 UNI SELECT INC UNS 85 30.360 29.450 30.340 +0.790 US OIL SANDS INC. USO 10 0.040 0.040 0.040 +0.020 VERMILION ENERGY INC. VET 71 54.330 52.870 52.900 -1.150 VOYA GLOBAL INCOME SOLUTIONS FUND VGI.UN 5 8.820 8.820 8.820 -0.010 SEVEN GENERATIONS ENERGY LTD. VII 383 29.170 28.470 28.720 -0.100 VALENER INC. VNR 3 21.050 20.920 21.050 +0.090 VALEANT PHARMACEUTICALS INTL INC. VRX 46 28.870 27.150 27.210 -2.370 VERESEN INC. VSN 454 12.630 12.160 12.180 -0.390 VENDETTA MINING CORP. VTT 20 0.125 0.125 0.125 -0.005 VANGUARD FTSE GLOBAL EX CDA INDEX ETF VXC 1 30.420 30.420 30.420 +0.090 WASTE CONNECTIONS INC. WCN 98 100.930 99.320 100.620 +1.620 WHITECAP RESOURCES INC. WCP 393 10.960 10.650 10.750 -0.070 WESDOME GOLD MINES LTD. WDO 29 2.620 2.580 2.590 +0.070 WESTERN FOREST PRODUCTS INC. WEF 9 2.090 2.060 2.070 -0.010 WEST FRASER TIMBER WFT 454 46.430 45.450 46.430 +0.910 WI-LAN INC WIN 20 1.970 1.940 1.960 0.000 WESTJET AIRLINES LTD. WJA 86 22.460 22.220 22.220 -0.090 GEORGE WESTON LIMITED WN 7 109.390 108.850 109.390 -0.240 WINPAK LTD WPK 1 46.250 46.250 46.250 +0.440 WESTERN ENERGY SVCS CORP WRG 9 2.420 2.390 2.390 -0.060 WSP GLOBAL INC. WSP 188 43.690 42.960 43.690 +0.090 WESTSHORE TERMINALS INVESTMENT CORP. WTE 34 26.710 26.500 26.700 +0.240 TMX GROUP LIMITED X 16 62.510 61.420 62.080 +0.210 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 12 21.650 21.630 21.650 +0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 353 13.400 13.140 13.170 -0.190 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 36 32.770 32.590 32.640 -0.160 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 3 22.380 22.380 22.380 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 981 13.910 13.400 13.590 +0.040 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 10 23.550 23.520 23.520 -0.060 iSHARES S&P/TSX 60 INDEX ETF XIU 4 21.950 21.920 21.950 -0.010 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 17 15.720 15.700 15.720 +0.010 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 64 24.570 24.360 24.450 -0.050 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 7 54.080 53.900 54.000 -0.030 iSHARES CORE S&P 500 INDEX ETF XUS 23 35.820 35.600 35.660 -0.090 FIRST ASSET MORNINGSTAR US VALUE INDEX XXM 4 11.640 11.640 11.640 -0.070 YAMANA GOLD INC YRI 1768 4.840 4.540 4.590 -0.230 ZADAR VENTURES LTD. ZAD 210 0.105 0.100 0.105 +0.005 ZARGON OIL & GAS LTD. ZAR 35 0.710 0.710 0.710 -0.020 ZCL COMPOSITES ZCL 14 11.890 11.680 11.800 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 1 24.530 24.530 24.530 -0.090 BMO INDIA EQUITY INDEX ETF ZID 3 19.670 19.670 19.670 -0.150 BMO JUNIOR GOLD INDEX ETF ZJG 25 9.420 9.050 9.420 +0.180 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 4 28.120 28.120 28.120 -0.290 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 1 29.300 29.300 29.300 +0.020 BMO MID-TERM US IG CORBOND HEDG CAD IND ZMU 2 15.310 15.310 15.310 -0.150 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 14 10.240 10.220 10.230 +0.010 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 26 28.150 27.210 27.340 -0.850 Trades: 43,090 Total Volume: 12,710,080 Total Value: $180,373,624 Advanced: 195 Declined: 269 Unchanged: 3,896 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.