Pure Trading Daily Market Summary November 09 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 166 5.340 5.270 5.330 -0.020 ADVANTAGE OIL & GAS LTD. AAV 153 8.990 8.800 8.960 +0.220 BARRICK GOLD CORPORATION ABX 1500 24.510 22.560 23.040 +0.190 AIR CANADA AC 557 12.970 12.650 12.900 +0.100 ATCO LTD. CL.I NV ACO.X 97 46.730 45.580 45.580 -1.060 AUTOCANADA INC. ACQ 11 19.900 19.120 19.800 +0.080 ALARIS ROYALTY CORP AD 99 20.380 18.610 20.300 +1.510 ANDREW PELLER LIMITED CL.A ADW.A 4 10.850 10.850 10.850 0.000 AGNICO EAGLE MINES LIMITED AEM 366 70.050 66.730 67.700 +1.490 AETERNA ZENTARIS INC. AEZ 1 4.730 4.730 4.730 +0.300 AG GROWTH INTERNATIONAL INC. AFN 2 47.300 47.300 47.300 +0.190 AG GROWTH INTL INC. 5.25% 31DEC19 AFN.DB.B 10 100.510 100.510 100.510 -0.480 AGF MANAGEMENT LTD. CL.B NV AGF.B 5 5.070 5.060 5.060 -0.010 ALAMOS GOLD INC. A AGI 305 10.470 9.870 10.030 +0.460 AGT FOOD AND INGREDIENTS INC. AGT 10 37.060 36.030 37.060 +0.520 AGRIUM INC AGU 26 128.760 125.760 127.920 +0.970 ASTON HILL FINANCIAL INC. 6.5% 31JAN19 AHF.DB.A 10 57.990 57.990 57.990 +0.730 ALTUS GROUP LIMITED AIF 152 29.070 28.940 29.000 +0.060 AIMIA INC. AIM 153 8.110 7.280 7.280 +0.150 ASANKO GOLD INC. AKG 178 5.010 4.680 4.770 +0.090 ALTAGAS LTD. ALA 107 32.160 31.690 32.080 +0.170 ALABAMA GRAPHITE CORP. ALP 115 0.125 0.115 0.125 0.000 ABACUS MINERALS & EXPL CP AME 1000 0.040 0.040 0.040 -0.015 AFRICA OIL CORP AOI 2 1.950 1.950 1.950 +0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 18 34.540 34.230 34.230 -0.420 APHRIA INC. APH 42 4.030 3.900 4.010 +0.040 APTOSE BIOSCIENCES INC. APS 4 1.270 1.260 1.260 -0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 583 11.410 11.170 11.180 -0.400 ALIGNVEST ACQ CORP A R.V. AQX.A 42 10.250 10.250 10.250 +0.050 ARGONAUT GOLD INC. AR 248 2.980 2.730 2.780 +0.080 AECON GROUP INC ARE 88 14.000 13.390 13.920 +0.420 AECON GROUP INC. 5.50% 31DEC18 ARE.DB.B 100 102.240 101.730 102.240 -0.870 ARC RESOURCES LTD. ARX 298 22.960 22.200 22.960 +0.370 AVINO SILVER&GOLD MINES LTD ASM 6 3.350 3.330 3.330 +0.180 ALACER GOLD CORP. ASR 173 2.780 2.610 2.650 -0.040 ATS AUTOMATION ATA 21 10.810 9.750 9.750 -1.330 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 43 66.980 65.860 66.670 -0.180 ATHABASCA OIL CORPORATION ATH 70 1.370 1.340 1.360 -0.010 ATLANTIC POWER CORP. ATP 4 2.980 2.950 2.980 +0.050 ARITZIA INC. ATZ 2 17.490 17.440 17.490 -0.080 AURYN RESOURCES INC. AUG 28 2.620 2.550 2.610 -0.130 GOLDEN MINERALS COMPANY AUM 5 1.010 1.010 1.010 +0.080 AURINIA PHARMACEUTICALS INC AUP 9 3.540 3.540 3.540 -1.830 AVIGILON CORPORATION AVO 21 8.450 8.040 8.210 +0.140 ARTIS REIT AX.UN 63 11.730 11.640 11.690 -0.060 ALEXCO RESOURCE CORP. AXR 5 2.420 2.420 2.420 +0.130 AMAYA INC. AYA 26 18.090 17.720 17.820 +0.170 ARIZONA MINING INC. AZ 49 3.140 2.990 3.140 +0.070 BADGER DAYLIGHTING LTD. BAD 33 28.870 28.520 28.690 +0.360 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 488 47.170 46.410 46.630 -0.270 BALMORAL RESOURCES LTD. BAR 10 0.890 0.890 0.890 -0.360 BLACKBERRY LIMITED BB 305 9.580 9.360 9.560 +0.100 BOMBARDIER INC. CL. B SV BBD.B 3092 1.800 1.740 1.780 -0.010 COTT CORP BCB 32 17.670 17.400 17.630 +0.150 BCE INC. BCE 578 59.560 59.060 59.190 -0.420 BLACK DIAMOND GROUP LIMITED BDI 14 4.160 3.910 3.910 -0.370 BIRD CONSTRUCTION INC. BDT 5 10.300 10.240 10.250 +0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 11 48.060 47.450 48.000 +0.150 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 156 39.090 38.550 38.690 -0.220 BUCCANEER GOLD CORP. BGG 170 0.025 0.025 0.025 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 78 45.480 44.010 45.420 +0.570 BIRCHCLIFF ENERGY LTD. BIR 436 8.960 8.380 8.890 +0.350 BALLARD POWER SYSTEMS INC BLD 1 2.780 2.780 2.780 +0.150 BORALEX INC. BLX 36 18.380 17.610 17.760 -0.940 BANK OF MONTREAL BMO 765 85.900 84.720 85.520 +0.520 BONTERRA ENERGY CORP. BNE 13 25.060 24.000 24.810 +0.630 BONAVISTA ENERGY CORPORATION BNP 130 4.310 4.220 4.290 +0.150 BANK OF NOVA SCOTIA BNS 1051 72.040 71.100 71.620 -0.590 BANK OF NOVA SCOTIA PR SERIES 34 BNS.PR.E 4 26.790 26.790 26.790 +0.090 BANK OF NOVA SCOTIA PR SER 36 BNS.PR.G 8 26.850 26.820 26.850 +0.090 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 1000 24.750 24.750 24.750 +1.650 AIRBOSS AMERICA J BOS 1 12.640 12.640 12.640 -0.600 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 6 21.740 21.470 21.740 -0.070 BROOKFIELD OFFICE PPTY AAA PR SER CC BPO.PR.C 15 26.600 26.500 26.500 -0.040 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 31 29.270 28.650 28.800 -0.390 BRAZIL RESOURCES INC. BRI 41 2.580 2.470 2.500 -0.010 BRAZIL RESOURCES INC. WTS. BRI.WT 10 1.800 1.800 1.800 -0.080 BTB REIT BTB.UN 1 4.320 4.320 4.320 -0.120 BAYTEX ENERGY CORP. BTE 756 5.430 5.150 5.320 +0.150 B2GOLD CORP. BTO 1750 3.900 3.590 3.670 +0.090 BELLATRIX EXPLORATION LTD BXE 5 1.100 1.100 1.100 +0.030 BELLATRIX EXPLORATION LTD 6.75%30SEP21 BXE.DB 800 97.010 97.010 97.010 -2.980 BOYD GROUP INCOME FUND BYD.UN 7 84.770 83.930 84.770 +4.010 CAE INC CAE 2563 19.390 19.020 19.390 +0.140 CANAM GROUP INC. CAM 88 9.250 8.620 9.140 +0.480 CDN APARTMENT UN CAR.UN 139 30.070 29.720 29.950 -0.300 CASCADES INC CAS 19 12.700 12.360 12.570 +0.030 COGECO COMMUNICATIONS INC. CCA 7 62.670 62.000 62.670 +0.680 CCL INDUSTRIES INC. CL. B NV CCL.B 12 241.200 237.730 241.200 +2.050 CAMECO CORP CCO 496 11.520 11.340 11.430 +0.110 CENTAMIN PLC. CEE 325 2.800 2.700 2.730 +0.230 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 18.350 18.350 18.350 +0.410 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 125 5.500 5.230 5.430 +0.320 CANACCORD GENUITY GROUP INC. CF 2 3.830 3.830 3.830 +0.010 CANFOR CORP CFP 224 14.170 13.710 13.990 -0.770 CALFRAC WELL SERVICES LTD. CFW 25 2.790 2.640 2.770 +0.120 CENTERRA GOLD INC. CG 222 7.320 6.830 6.960 +0.290 CANOPY GROWTH CORPORATION CGC 31 8.250 7.150 8.250 +0.510 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 49 3.360 3.110 3.160 -0.080 CALIFORNIA GOLD MINING INC. CGM 15 0.500 0.500 0.500 -0.110 CINEPLEX INC. CGX 43 50.100 49.800 50.000 -0.020 CHEMTRADE LOGISTICS INCM FD 5.25%30JUN21 CHE.DB.B 190 102.560 102.560 102.560 0.000 CHEMTRADE LOGISTICS INCM FD 5% 31AUG23 CHE.DB.C 10 100.510 100.510 100.510 -0.360 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 14 17.720 17.410 17.720 +0.040 CHOICE PROPERTIES REIT CHP.UN 1 12.830 12.830 12.830 -0.180 CHORUS AVIATION INC. CHR 9 6.140 6.130 6.140 -0.040 CI FINANCIAL CORP. CIX 70 25.370 25.010 25.320 -0.010 CARDINAL ENERGY LTD. CJ 6 9.040 8.860 8.860 -0.040 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 46 11.390 11.290 11.360 +0.100 CARGOJET INC. 4.65% 31DEC21 CJT.DB.C 10 105.990 105.990 105.990 +0.350 CLEARWATER SEAFOODS INCORPORATED CLR 3 13.510 13.510 13.510 -0.290 CELESTICA INC SV CLS 32 16.090 15.480 16.090 0.000 CANASIL RES INC CLZ 35 0.305 0.290 0.290 -0.015 CANADIAN IMPERIAL BANK OF COMMERCE CM 670 101.350 99.170 101.020 +1.100 COMPUTER MODELLING GROUP LTD CMG 2 8.940 8.920 8.940 -0.090 CANACOL ENERGY LTD CNE 16 4.270 4.190 4.270 +0.080 CONTINENTAL GOLD INC. CNL 83 3.660 3.460 3.650 +0.240 CDN NATURAL RES CNQ 835 41.750 40.550 41.520 +0.890 CANADIAN NATIONAL RAILWAY CO. CNR 209 85.040 83.990 84.660 -0.360 CANADIAN PACIFIC RAILWAY LIMITED CP 18 192.280 190.260 192.180 +0.780 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 132 12.980 12.920 12.980 +0.040 CRESCENT POINT ENERGY CORP. CPG 1297 15.700 15.180 15.630 +0.260 CAPITAL POWER CORPORATION CPX 21 20.870 20.730 20.810 -0.100 CREW ENERGY INC CR 210 7.030 6.680 6.980 +0.330 CRH MEDICAL CORPORATION CRH 250 7.100 6.860 7.030 -0.060 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 9 13.750 13.590 13.590 +0.080 CAPSTONE MINING CORP. CS 829 1.120 1.080 1.100 +0.050 CHARTWELL RETIREMENT RESIDENCES CSH.UN 154 14.910 14.750 14.850 -0.190 CONSTELLATION SOFTWARE INC. CSU 9 644.000 641.000 644.000 +8.470 CANADIAN TIRE CORPORATION CL. A NV CTC.A 13 133.350 132.100 132.180 -1.180 CANADIAN UTILITIES LTD. CL.A NV CU 124 37.800 37.230 37.230 -0.510 iSHARES S&P US DIV GROWERS IND ETF CAD H CUD 1 34.850 34.850 34.850 +0.490 COMINAR R E UN CUF.UN 160 13.980 13.880 13.890 -0.200 COPPER MINING CORPORATION CUM 265 0.580 0.580 0.580 +0.030 CANEXUS CORPORATION CUS 1 1.500 1.500 1.500 -0.010 CENOVUS ENERGY INC. CVE 567 19.320 18.720 19.270 +0.610 CDN WESTERN BANK CWB 179 25.960 25.480 25.670 +0.360 CANWEL BUILDING MATERIALS GROUP LTD. CWX 42 5.510 5.390 5.430 -0.060 CONCORDIA INTERNATIONAL CORP. CXR 8 2.690 2.650 2.650 +0.250 CDN ZINC CORP J CZN 5 0.205 0.205 0.205 -0.005 DREAM OFFICE REIT D.UN 85 17.220 16.910 17.050 -0.090 DOMINION DIAMOND CORPORATION DDC 28 11.510 11.270 11.340 +0.030 DELPHI ENERGY CORP. DEE 49 1.120 1.120 1.120 -0.010 DETOUR GOLD CORP. DGC 254 20.550 19.000 19.140 -0.310 DH CORPORATION DH 85 15.010 14.570 15.010 -0.170 DH CORPORATION 6% 30SEP18 DH.DB 290 95.200 94.230 95.110 +0.100 DH CORPORATION 5% 30SEP20 DH.DB.A 540 92.900 92.190 92.490 -0.250 DHX MEDIA LTD. COMMON VOTING DHX.B 7 6.670 6.630 6.630 -0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 2 36.830 36.830 36.830 +0.350 DOREL INDUSTRIES INC. 5.5% 30NOV19 USD DII.DB.U 600 102.520 102.520 102.520 +5.530 DREAM INDUSTRIAL REIT DIR.UN 14 7.650 7.530 7.530 -0.060 DIVERSIFIED ROYALTY CORP. DIV 1 2.520 2.520 2.520 +0.030 DENISON MINES CORP DML 15 0.550 0.540 0.550 0.000 DALRADIAN RESOURCES INC. DNA 8 1.400 1.400 1.400 0.000 DOLLARAMA INC. DOL 224 101.080 100.290 100.730 -0.480 BRP INC. DOO 25 24.820 23.370 23.370 -1.760 DUNDEE PRECIOUS METALS INC. DPM 49 2.910 2.430 2.520 -0.330 MEDICAL FACILITIES CORP. DR 39 20.670 20.440 20.440 -0.300 DREAM GLOBAL REIT DRG.UN 19 9.120 9.090 9.110 -0.020 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 24 5.330 5.210 5.290 +0.120 DESCARTES SYS DSG 12 27.950 27.650 27.870 +0.190 DOLLY VARDEN SILVER CORPORATION DV 15 0.620 0.620 0.620 +0.430 DYNACERT INC. DYA 5 0.500 0.500 0.500 -0.020 ENCANA CORP. ECA 1765 14.410 13.940 14.190 +0.450 ENERCARE INC. ECI 11 19.020 18.930 19.010 -0.080 ECN CAPITAL CORP. ECN 4 2.670 2.660 2.660 -0.010 ENDEAVOUR SILVER CORP. EDR 106 6.800 6.170 6.280 +0.270 ENDEAVOUR MINING CORPORATION EDV 59 24.640 23.040 23.900 +0.760 ELECTROVAYA INC. EFL 48 2.250 2.060 2.120 -0.510 ELEMENT FLEET MGMT CORPORATION EFN 555 12.290 11.970 12.000 -0.330 ENERFLEX LTD. EFX 16 14.130 13.930 14.080 +0.090 EXCHANGE INCOME CORPORATION EIF 6 37.620 37.390 37.390 +0.110 CANOE EIT INCOME FUND TRUST EIT.UN 2 11.290 11.290 11.290 +0.010 ELDORADO GOLD ELD 659 4.550 4.110 4.220 +0.020 EMERA INCORPORATED EMA 371 46.490 45.750 45.950 -0.460 EMPIRE COMPANY LTD. CL.A NV EMP.A 44 18.380 18.110 18.200 -0.150 ENBRIDGE INC ENB 815 57.400 56.710 56.930 -0.160 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 235 33.630 32.690 33.430 +0.360 ENDO INTERNATIONAL PLC.. ENL 2 20.420 20.420 20.420 -5.740 EAGLE PLAINS RESOURCES LTD EPL 140 0.160 0.150 0.150 +0.035 EQUITABLE GROUP INC. EQB 2 52.370 52.340 52.340 +0.590 ENERPLUS CORPORATION ERF 303 9.110 8.890 9.060 +0.220 ENSIGN ENERGY SERVICES INC. ESI 71 7.880 7.700 7.750 -0.010 ESPIAL GROUP INC. ESP 2 1.800 1.800 1.800 +0.090 EXTENDICARE INC. EXE 34 9.260 9.160 9.210 +0.010 FIRST CAPITAL REALTY INC. FCR 18 21.220 21.150 21.160 -0.070 FISSION URANIUM CORP. FCU 395 0.530 0.510 0.520 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 700.000 700.000 700.000 +0.090 FIRST QUANTUM J FM 801 14.580 14.050 14.360 +0.700 FIRST NATIONAL FINANCIAL CORPORATION FN 8 24.350 24.160 24.180 +0.050 FRANCO-NEVADA CORPORATION FNV 247 91.350 87.540 89.700 +2.840 FIRST MAJESTIC SILVER CORP FR 509 12.950 11.800 12.540 +1.680 CANYON SERVICES GROUP INC. FRC 25 5.420 4.970 5.410 +0.370 FREEHOLD ROYALTIES LTD. FRU 28 12.350 12.200 12.260 0.000 FIRSTSERVICE CORPORATION SV FSV 11 55.250 54.730 55.250 +0.510 FIERA CAPITAL CORPORATION FSZ 5 12.000 11.980 12.000 +0.030 FORTIS INC FTS 519 43.030 42.500 42.560 -0.540 FINNING INTL FTT 220 26.030 24.250 25.450 +1.450 FORTUNA SILVER MINES INC FVI 125 10.250 9.330 9.600 +0.540 GOLDCORP INC G 861 21.140 19.850 20.110 +0.460 GREAT CANADIAN GAMING CORP GC 29 24.950 23.390 24.740 +2.630 GIBSON ENERGY INC. GEI 111 16.280 15.990 16.200 +0.150 GENENEWS LIMITED GEN 5 0.500 0.500 0.500 +0.140 GOGOLD RESOURCES INC. GGD 20 0.650 0.650 0.650 -0.020 CGI GROUP INC. CL.A SV GIB.A 156 67.160 62.930 67.100 +3.320 GILDAN ACTIVEWEAR INC. GIL 310 34.200 33.690 33.980 -0.380 GENERAL MOTORS COMPANY (USD) GMM.U 1 30.400 30.400 30.400 -0.600 GREAT PANTHER SILVER LIMITED GPR 79 1.920 1.850 1.870 +0.070 GOLDEN QUEEN MINING CO. LTD. WTS. GQM.WT 200 0.190 0.190 0.190 -0.010 GOLDEN ARROW RES CORP GRG 10 0.860 0.860 0.860 +0.020 GRANITE REIT GRT.UN 14 43.670 43.420 43.430 -0.680 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 15.060 15.060 15.060 -0.140 GOLD STANDARD VENTURES CORP. GSV 5 3.160 3.070 3.070 -0.010 GOEASY LTD. GSY 1 23.000 23.000 23.000 -1.480 GRAN TIERRA ENERGY INC GTE 250 4.100 3.840 4.090 +0.150 KNIGHT THERAPEUTICS INC. GUD 17 9.560 9.360 9.520 +0.210 GUYANA GOLDFIELDS INC GUY 80 8.120 7.510 7.740 +0.270 GREAT-WEST LIFECO INC GWO 268 33.810 32.720 33.510 +0.410 GRANITE OIL CORP. GXO 8 4.610 4.550 4.610 +0.100 HYDRO ONE LIMITED H 232 24.020 23.670 23.860 -0.070 HUDSON S BAY COMPANY HBC 76 16.510 16.210 16.460 +0.100 HUDBAY MINERALS INC. HBM 1068 7.470 6.940 7.420 +0.320 HOME CAPITAL GROUP INC. HCG 114 26.690 25.750 26.450 +0.640 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 31 11.530 11.200 11.530 +0.510 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 3 9.450 9.450 9.450 -0.100 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 16 20.680 19.120 19.120 +0.120 HOLLOWAY LDG CORP 7.5% C 30SEP18 HLC.DB.A 10 98.790 98.790 98.790 +0.670 HIGH LINER HLF 20 27.480 27.080 27.290 +0.140 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 350 17.480 15.330 15.810 -0.900 HORIZON NORTH LOGISTICS HNL 13 1.670 1.620 1.670 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 19 8.320 7.400 8.170 +0.080 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 287 13.440 12.700 12.830 -0.480 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.520 10.520 10.520 +0.170 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1065 7.180 6.750 7.060 +0.240 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 5 8.490 8.470 8.490 +0.020 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 1 17.590 17.590 17.590 +0.220 H & R REAL EST UN HR.UN 253 22.790 22.420 22.430 -0.180 HUSKY ENERGY INC. HSE 595 14.210 13.940 14.210 +0.120 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 100 33.930 32.670 33.760 +0.690 HORIZONS NYMEX NATURAL GAS ETF HUN 2 5.970 5.970 5.970 -0.470 HORIZONS COMEX SILVER ETF HUZ 4 10.680 10.600 10.600 -0.580 HIGH ARCTIC ENERGY SERVICES HWO 54 4.790 4.630 4.750 +0.140 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 19 7.750 7.590 7.640 -0.090 HORIZONS S&P/TSX 60 INDEX ETF HXT 98 29.320 29.180 29.280 +0.190 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 4 5.750 5.610 5.750 +0.010 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 2 21.160 21.160 21.160 +0.360 ITHACA ENERGY INC IAE 19 1.380 1.380 1.380 +0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 30 53.620 52.310 53.330 +0.980 IBI GROUP INC. IBG 11 6.180 6.090 6.180 +0.110 INTEGRA GOLD CORP. ICG 90 0.730 0.710 0.710 +0.010 INTACT FINANCIAL CORPORATION IFC 45 93.410 91.950 93.180 +0.370 INTERFOR CORPORATION IFP 108 14.140 13.580 13.650 -0.640 IGM FINANCIAL INC. IGM 27 37.030 36.390 36.990 +0.290 INTERRENT REIT IIP.UN 3 7.300 7.270 7.290 0.000 IKKUMA RESOURCES CORP IKM 75 0.820 0.820 0.820 +0.320 IAMGOLD CORP IMG 858 6.240 5.650 5.790 +0.050 IMPERIAL OIL IMO 231 44.090 43.460 43.850 +0.400 INNERGEX RENEWABLE ENERGY INC. INE 20 14.340 14.110 14.130 -0.310 INTER PIPELINE LTD. IPL 354 27.030 26.780 26.950 -0.100 THE INTERTAIN GROUP LIMITED IT 27 8.600 8.120 8.600 -0.130 INTRINSYC TECHNOLOGIES CORPORATION ITC 4 2.400 2.220 2.220 -0.290 INTERTAPE POLYMER ITP 5 22.940 22.650 22.940 +0.090 IVANHOE MINES LTD. IVN 261 2.330 2.220 2.330 +0.050 JUST ENERGY GROUP INC. JE 25 6.710 6.600 6.610 -0.120 JUST ENERGY GROUP INC. 6.75% 31DEC21 JE.DB.C 1020 99.940 99.740 99.940 -0.040 KINROSS GOLD CORP K 1402 5.750 5.210 5.310 +0.110 KLONDEX MINES LTD. KDX 93 7.320 6.880 7.010 -0.010 KELT EXPLORATION LTD. KEL 368 6.100 5.950 6.080 +0.220 KEYERA CORP. KEY 219 39.300 38.730 39.000 -0.590 KIRKLAND LAKE GOLD INC. KLG 196 8.790 8.200 8.330 +0.150 KELSO TECHNOLOGIES INC KLS 1 1.110 1.110 1.110 -0.080 KILLAM APARTMENT REIT UNITS KMP.UN 15 12.280 12.140 12.140 -0.220 KLONDIKE SILVER CORP KS 370 0.060 0.060 0.060 -0.060 CRIUS ENERGY TRUST KWH.UN 2 8.160 8.100 8.160 -0.020 KINAXIS INC. KXS 24 67.400 65.330 67.400 +0.980 LOBLAW COMPANIES LIMITED L 216 65.020 64.210 64.870 -0.090 LITHIUM AMERICAS CORP. LAC 15 0.600 0.600 0.600 0.000 LAURENTIAN BANK LB 7 50.070 49.850 49.950 +0.070 LEADING EDGE MATERIALS CORP. LEM 10 0.590 0.590 0.590 LABRADOR IRON ORE ROYALTY CORPORATION LIF 59 16.380 15.820 16.010 -0.120 LUMENPULSE INC. LMP 2 16.200 16.100 16.200 -0.050 LINAMAR CORP LNR 99 50.030 47.680 48.380 -2.550 LARA EXPLORATION LTD LRA 28 1.340 1.100 1.130 -0.220 LUCARA DIAMOND CORP LUC 435 3.590 3.330 3.330 -0.420 LUNDIN GOLD INC. LUG 43 6.250 6.030 6.060 +0.130 LUNDIN MINING CORP. LUN 2924 6.120 5.780 6.110 +0.330 MAG SILVER CORP. MAG 41 20.400 19.160 19.160 -0.080 MANITOBA TELECOM MBT 1 38.020 38.020 38.020 +0.420 MACDONALD DETTWILER MDA 30 70.680 69.810 70.520 -0.080 MAJOR DRILLING GRP MDI 1 7.060 7.060 7.060 +0.190 MEG ENERGY CORP. MEG 245 5.740 5.400 5.460 -0.020 MANULIFE FIN MFC 2177 20.200 19.430 20.130 +0.630 MAPLE LEAF FOODS MFI 39 29.430 28.040 28.280 -1.160 MAGNA INTERNATIONAL INC. COMMON MG 165 51.260 49.510 50.870 -2.100 GENWORTH MI CANADA INC. MIC 49 29.810 29.140 29.570 +0.020 MITEL NETWORKS CORPORATION MNW 14 8.870 8.770 8.810 +0.010 MARATHON GOLD CORPORATION MOZ 95 0.640 0.610 0.610 -0.030 MEDICURE INC MPH 9 5.600 5.600 5.600 -0.560 MOUNTAIN PROV J MPV 5 6.680 6.620 6.660 -0.100 MARTINREA INTERNATIONAL INC. MRE 151 7.040 6.710 6.800 -0.490 METRO INC. MRU 203 41.250 40.510 41.100 +0.100 MIRASOL RESOURCES LTD MRZ 3 2.400 2.400 2.400 +0.120 MORNEAU SHEPELL INC. MSI 24 20.000 19.440 19.970 +0.080 MORNEAU SHEPELL INC. 4.75% 30JUN21 MSI.DB.A 50 106.990 106.010 106.990 +0.460 MERUS LABS INTERNATIONAL INC. MSL 20 1.260 1.260 1.260 +0.060 MILESTONE APARTMENTS REIT MST.UN 42 18.170 18.020 18.110 -0.120 MULLEN GROUP LTD. MTL 4 18.540 18.500 18.510 +0.250 MCEWEN MINING INC. MUX 74 4.810 4.420 4.420 +0.020 METHANEX CORP MX 98 51.030 48.560 50.890 +2.610 NATIONAL BANK OF CANADA NA 400 48.000 47.270 47.840 +0.210 NEWALTA CORPORATION NAL 10 2.200 2.170 2.190 +0.030 NORTHERN BLIZZARD RES. INC. NBZ 19 3.450 3.280 3.420 +0.170 NOVADAQ TECHNOLOGIES INC. NDQ 2 13.290 13.110 13.110 -2.140 NEW FLYER INDUSTIRES INC. NFI 204 38.330 37.100 38.160 +0.050 NOVAGOLD RES INC. NG 178 6.940 6.380 6.520 +0.030 NEW GOLD INC. NGD 577 6.080 5.580 5.720 +0.310 NOBILIS HEALTH CORP. NHC 287 3.450 3.210 3.280 +0.140 NEWMARKET GOLD INC. NMI 7 3.910 3.740 3.740 -0.050 NEMASKA LITHIUM INC. NMX 1 1.320 1.320 1.320 -0.030 NORTHLAND POWER INC. NPI 167 23.150 22.540 22.540 -0.750 NEVSUN RES J NSU 135 3.970 3.850 3.940 +0.080 NUVISTA ENERGY LTD. NVA 150 6.900 6.540 6.890 +0.340 NORTHVIEW APARTMENT REIT UNIT NVU.UN 19 20.130 19.830 19.880 -0.300 THE NORTH WEST COMPANY INC. NWC 12 25.460 25.030 25.030 -0.480 NORTHWEST HEALTHCARE PPTY REIT 5.25% NWH.DB 10 103.110 103.110 103.110 +2.050 NORTHWEST HEALTHCARE REIT 7.25% NWH.DB.C 100 102.990 102.990 102.990 +2.980 NORTHWEST HEALTHCARE PPTY 5.25% 31JUL21 NWH.DB.E 40 103.240 103.240 103.240 -0.250 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 14 10.320 10.070 10.220 -0.140 NEXGEN ENERGY LTD. NXE 7 1.490 1.460 1.470 -0.030 NYX GAMING GROUP LIMITED NYX 8 1.670 1.630 1.650 -0.010 OCEANAGOLD CORP. OGC 216 3.930 3.790 3.840 +0.060 ORGANIGRAM HOLDINGS INC. OGI 72 2.540 2.450 2.540 -0.100 ONEREIT TRUST UNITS ONR.UN 2 3.550 3.530 3.530 -0.020 OSISKO GOLD ROYALTIES LTD. OR 78 13.770 13.040 13.220 -0.120 NORBORD INC. OSB 92 30.050 29.570 29.780 -0.540 OSISKO MINING INC. OSK 9 2.630 2.600 2.630 -0.030 OPEN TEXT CORP OTC 87 83.100 81.470 83.100 -0.560 PRIMERO MINING CORP. P 130 1.670 1.260 1.300 -0.440 PAN AMERICAN J PAA 65 23.500 22.180 22.590 +0.650 PREMIUM BRANDS HOLDINGS CORP PBH 8 68.070 67.080 67.080 -0.430 PRECISION DRILLING CORPORATION PD 503 6.200 5.740 6.000 +0.280 PATTERN ENERGY GROUP INC. PEG 1 26.350 26.350 26.350 -1.900 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 410 34.770 33.840 34.620 +0.290 PREMIER GOLD MINES LTD. PG 59 2.930 2.800 2.820 +0.040 PENGROWTH ENERGY CORPORATION PGF 210 1.900 1.830 1.840 +0.010 PREMIUM INCOME PR PIC.PR.A 11 15.160 15.160 15.160 +0.050 POLARIS INFRASTRUCTURE INC. PIF 19 17.440 16.580 17.420 +1.180 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 16 20.860 20.340 20.550 -0.190 PARKLAND FUEL CORPORATION PKI 33 28.380 28.100 28.260 -0.280 PROMETIC LIFE SCIENCES INC. PLI 224 2.750 2.670 2.700 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 588 23.210 22.500 22.780 +0.030 PARAMOUNT RESOURCES LTD. POU 185 14.840 14.230 14.260 -0.110 POWER CORPORATION OF CANADA SV POW 162 29.040 28.540 28.990 +0.250 PEMBINA PIPELINE CORPORATION PPL 579 39.740 39.100 39.540 -0.010 PAINTED PONY PETROLEUM LTD. PPY 408 8.380 8.020 8.360 +0.340 PETRUS RESOURCES LTD. PRQ 6 1.790 1.790 1.790 -0.160 PASON SYSTEMS INC. PSI 26 15.300 15.170 15.260 +0.060 PRAIRIESKY ROYALTY LTD. PSK 283 29.050 28.640 28.770 -0.130 PLATINUM GROUP METALS LTD. PTM 1 2.390 2.390 2.390 +0.180 PRETIUM RESOURCES INC. PVG 135 13.360 12.420 12.670 +0.070 POWER FINANCIAL CORP. PWF 154 31.860 31.260 31.810 +0.330 PENN WEST PETROLEUM LTD. PWT 968 2.220 2.080 2.120 0.000 PAREX RESOURCES INC. PXT 110 15.590 15.220 15.560 +0.520 BLACKPEARL RESOURCES INC. PXX 6 1.510 1.500 1.510 0.000 QUEBECOR INC. CL.B SV QBR.B 27 37.500 37.110 37.460 +0.060 RESTAURANT BRANDS INTL INC. QSR 79 62.220 61.060 61.920 +0.730 RITCHIE BROS AUCTIONEERS INC. RBA 29 47.630 46.610 47.540 +1.320 RICHELIEU HARDWARE RCH 3 26.820 26.780 26.820 +0.320 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 300 52.500 51.650 51.750 -0.870 CDN REAL ESTATE UN REF.UN 93 45.820 45.320 45.690 +0.010 RIOCAN REAL EST UN REI.UN 783 26.490 26.180 26.210 -0.290 RENAISSANCE GOLD INC. REN 5 0.475 0.475 0.475 +0.055 RESOLUTE FOREST PRODUCTS INC. RFP 1 4.970 4.970 4.970 -0.200 RICHMONT MINES RIC 53 11.500 10.950 11.390 +0.640 TRANSALTA RENEWABLES INC. RNW 55 14.330 14.000 14.020 -0.330 ROXGOLD INC. ROG 6 1.440 1.390 1.390 0.000 RAGING RIVER EXPLORATION INC. RRX 80 10.460 10.210 10.450 +0.330 ROGERS SUGAR INC. RSI 7 6.140 6.070 6.070 -0.070 PURE MULTI-FAMILY REIT LP RUF.UN 9 7.830 7.790 7.830 +0.180 RUSSEL METALS RUS 116 23.490 21.000 23.280 +2.580 ROYAL BANK OF CANADA RY 1063 84.660 83.010 84.350 +0.810 RBC 5 RESET 1ST PR SERIES BK RY.PR.Q 4 26.640 26.640 26.640 +0.070 RBC 5 YR RESET 1ST PR SERIES BM RY.PR.R 8 26.690 26.690 26.690 0.000 STARCORE INTERNATIONAL MINES LTD. SAM 5 0.580 0.580 0.580 -0.090 SAPUTO INC. SAP 388 48.530 47.560 48.090 +0.090 SABINA GOLD & SILVER CORP. SBB 15 1.350 1.270 1.270 -0.020 SHAWCOR LTD SCL 21 33.050 32.590 32.840 +0.460 SEABRIDGE GOLD INC. SEA 51 15.000 13.890 14.300 +0.090 SECURE ENERGY SERVICES INC. SES 82 8.820 8.580 8.750 +0.190 SURGE ENERGY INC. SGY 96 2.830 2.680 2.830 +0.210 SPHERE FTSE CANADA SUSTAINABLE INDETF SHC 1 10.940 10.940 10.940 +0.150 SIENNA SENIOR LIVING INC. SIA 20 15.630 15.460 15.480 -0.200 SPROTT INC SII 36 2.230 2.200 2.200 -0.030 SAVARIA CORP. SIS 6 11.700 11.630 11.650 -0.300 STELLA JONES INC SJ 18 43.740 42.450 43.010 -1.640 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 153 26.770 26.620 26.660 -0.210 SUN LIFE FINANCIAL INC. SLF 604 46.610 45.310 46.300 +1.150 SILVER WHEATON CORP. SLW 420 33.460 31.590 32.120 +0.760 SEMAFO J SMF 566 5.320 4.650 4.710 -0.120 SNC-LAVALIN SV SNC 27 55.230 53.800 55.230 +0.560 SELECT SANDS CORP SNS 40 0.940 0.940 0.940 -0.010 SLATE OFFICE REIT SOT.UN 6 8.220 8.170 8.170 +0.010 SUNOPTA INC. SOY 13 9.000 8.860 9.000 +0.090 SUPERIOR PLUS CORP. SPB 47 11.800 11.580 11.650 -0.060 SPARTAN ENERGY CORP. SPE 180 3.200 3.090 3.160 +0.050 SLATE RETAIL REIT UNITS CAD SRT.UN 7 13.540 13.450 13.540 -0.160 SMART REIT SRU.UN 204 31.530 31.020 31.230 -0.630 SANDSTORM GOLD LTD. SSL 126 6.600 5.980 6.190 +0.010 SILVER STANDARD RES INC. SSO 298 17.120 15.740 16.150 +1.500 STUDENT TRANSPORTATION INC. COMMON STB 17 7.730 7.610 7.610 +0.120 STANTEC INC STN 168 32.430 29.360 32.380 +3.480 SUNCOR ENERGY INC. SU 1378 41.290 39.880 40.770 +0.620 SOLIUM CAPITAL INC. SUM 1 7.150 7.150 7.150 +0.060 SANDVINE CORPORATION SVC 35 3.000 2.950 2.980 -0.010 SILVERCORP METALS INC. SVM 452 3.800 3.590 3.660 +0.160 SAVANNA ENERGY SERVICES CORP SVY 17 1.390 1.370 1.380 +0.030 SIERRA WIRELESS SW 14 19.860 19.380 19.790 -0.510 TELUS CORPORATION T 394 43.000 42.530 42.530 -0.540 TRANSALTA CORPORATION TA 145 5.740 5.570 5.610 -0.140 TIMBERLINE RESOURCES CORPORATION TBR 50 0.620 0.620 0.620 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 1979 30.650 29.310 29.890 +0.170 TRANSCONTINENTAL INC. CL A SV TCL.A 33 17.800 17.570 17.720 +0.020 TRICON CAPITAL GROUP INC. TCN 29 8.440 8.360 8.400 -0.010 TRICAN WELL TCW 320 3.110 2.820 3.110 +0.230 TORONTO-DOMINION BANK TD 986 60.770 60.170 60.550 0.000 TD BANK FLOATING RATE PR SER Z TD.PR.Z 400 23.530 23.530 23.530 +2.170 TRINIDAD DRILLING LTD. TDG 152 2.440 2.110 2.440 +0.230 TRILOGY ENERGY CORP. TET 75 6.310 6.170 6.240 +0.100 TIMBERCREEK FINANCIAL CORP. TF 10 8.240 8.150 8.200 +0.090 TRANSFORCE INC. TFI 24 30.960 30.410 30.560 -0.830 TERANGA GOLD CORPORATION TGZ 90 1.010 0.990 0.990 +0.010 THERATECHNOLOGIES TH 7 3.100 3.060 3.060 +0.110 TAHOE RESOURCES INC. THO 272 15.320 14.320 14.620 +0.210 TOROMONT IND TIH 15 40.170 39.910 40.070 +0.430 TIMMINS GOLD CORP TMM 5 0.620 0.620 0.620 +0.020 TMAC RESOURCES INC. TMR 11 18.860 17.800 18.140 +0.240 TIO NETWORKS CORP TNC 6 2.400 2.400 2.400 +0.300 TRUE NORTH COMMERICAL REIT TNT.UN 1 6.280 6.280 6.280 -0.010 TORC OIL & GAS LTD. TOG 167 7.760 7.460 7.760 +0.330 TSO3 INC TOS 25 2.770 2.690 2.730 -0.120 TOURMALINE OIL CORP. TOU 209 34.360 33.710 34.260 +0.450 SPIN MASTER CORP. TOY 2 33.660 33.570 33.660 -1.080 TEMPLE HOTELS INC. 8% 31DEC16 TPH.DB.C 110 100.010 99.980 100.010 +0.120 TEMPLE HOTELS INC. 7.75% 30JUN17 TPH.DB.D 10 89.990 89.990 89.990 -0.020 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 10 83.510 83.510 83.510 -1.480 TRILLIUM THERAPEUTICS INC. TR 8 10.880 9.560 10.710 +1.430 THOMSON REUTERS CORP. TRI 451 56.010 55.150 55.880 +0.510 TRANSCANADA CORPORATION TRP 3219 60.120 58.390 60.000 +1.750 TRANSCANADA CORPORATION SERIES 13 PREFER TRP.PR.J 6 26.440 26.440 26.440 -0.340 TURQUOISE HILL RESOURCES LTD. TRQ 252 4.470 4.330 4.400 +0.130 TRANSAT A.T. INC TRZ 11 6.100 6.000 6.100 -0.040 TAMARACK VALLEY ENERGY LTD. TVE 106 3.240 3.150 3.170 -0.020 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 4 1.590 1.570 1.580 +0.030 TOREX GOLD RESOURCES INC. TXG 194 23.930 22.460 22.990 +1.110 URANIUM PARTICIPATION CORP. U 2 3.740 3.720 3.740 +0.010 DOMTAR CORPORATION UFS 4 47.820 47.010 47.770 +2.050 UNI SELECT INC UNS 12 30.010 29.720 29.950 +0.060 URACAN RESOURCES LTD URC 10 0.050 0.050 0.050 +0.005 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 1 34.710 34.710 34.710 +0.340 VERMILION ENERGY INC. VET 83 53.910 52.610 53.440 +1.100 VISTA GOLD CORP VGZ 1 1.390 1.390 1.390 -0.010 SEVEN GENERATIONS ENERGY LTD. VII 312 29.150 28.340 29.050 +0.440 VICTORIA GOLD CORP VIT 20 0.640 0.640 0.640 +0.010 5N PLUS INC. VNP 1 1.710 1.710 1.710 +0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 10 21.550 20.800 21.550 +1.610 VERESEN INC. VSN 474 12.510 12.160 12.470 +0.350 VANGUARD FTSE GLOBAL EX CDA INDEX ETF VXC 1 30.530 30.530 30.530 +0.380 WASTE CONNECTIONS INC. WCN 148 103.270 100.360 102.770 +1.050 WHITECAP RESOURCES INC. WCP 695 11.370 10.950 11.130 +0.090 WESDOME GOLD MINES LTD. WDO 16 2.800 2.700 2.800 +0.100 WESTERN FOREST PRODUCTS INC. WEF 188 1.930 1.830 1.880 -0.080 WEST FRASER TIMBER WFT 669 45.580 43.150 43.680 -3.190 WELLGREEN PLATINUM LTD. WG 20 0.465 0.465 0.465 +0.015 WI-LAN INC WIN 45 1.850 1.820 1.850 -0.020 WESTJET AIRLINES LTD. WJA 135 21.090 20.870 20.960 -0.180 WAJAX CORP WJX 6 22.290 21.000 22.290 +2.740 GEORGE WESTON LIMITED WN 16 104.550 103.710 104.400 -0.670 WINPAK LTD WPK 6 47.090 46.890 47.090 +0.020 WESTERN ENERGY SVCS CORP WRG 19 2.230 2.070 2.180 +0.130 WSP GLOBAL INC. WSP 111 44.170 42.790 44.080 +1.710 WESTSHORE TERMINALS INVESTMENT CORP. WTE 22 26.380 26.000 26.300 +0.160 TMX GROUP LIMITED X 6 64.790 64.660 64.660 +0.180 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 6 31.760 31.740 31.760 -0.170 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 1 21.560 21.560 21.560 -0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 318 13.010 12.820 13.010 +0.260 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 46 32.940 32.550 32.840 +0.140 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 12 22.240 22.220 22.230 -0.080 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 1837 14.430 13.640 13.710 +0.180 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 47 23.460 23.270 23.440 +0.150 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 4 22.340 22.340 22.340 +0.380 iSHARES S&P/TSX 60 INDEX ETF XIU 483 21.910 21.720 21.870 +0.140 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 55 15.540 15.520 15.540 -0.090 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 1 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 125 24.890 24.490 24.850 +0.220 EXCO TECH XTC 2 10.470 10.460 10.470 -0.170 YAMANA GOLD INC YRI 1278 5.100 4.730 4.840 +0.130 ZCL COMPOSITES ZCL 14 11.390 11.210 11.220 +0.100 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 2 19.960 19.960 19.960 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 43 24.580 24.570 24.570 +0.100 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 52 11.820 11.820 11.820 +0.040 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 15 11.270 11.130 11.130 +0.030 BMO JUNIOR GOLD INDEX ETF ZJG 20 9.570 9.190 9.190 -0.030 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 19 10.280 10.220 10.280 +0.040 BMO NASDAQ 100 EQTY HEDGED CAD INDEX ETF ZQQ 3 37.180 37.160 37.180 +0.060 BMO S&P 500 INDEX ETF ZSP 19 31.700 31.700 31.700 +0.230 Trades: 46,323 Total Volume: 9,415,536 Total Value: $209,496,720 Advanced: 293 Declined: 194 Unchanged: 3,853 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.