Pure Trading Daily Market Summary November 11 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 155 5.280 5.220 5.240 -0.020 ADVANTAGE OIL & GAS LTD. AAV 91 8.930 8.750 8.850 -0.160 ABSOLUTE SOFTWARE CORP. ABT 3 5.990 5.990 5.990 -0.210 BARRICK GOLD CORPORATION ABX 712 21.370 19.870 20.080 -1.180 AIR CANADA AC 186 13.110 12.840 12.940 -0.080 ATCO LTD. CL.I NV ACO.X 68 44.170 43.390 43.610 -0.510 AUTOCANADA INC. ACQ 18 19.900 19.700 19.800 0.000 ALARIS ROYALTY CORP AD 20 19.750 19.440 19.550 -0.850 AGNICO EAGLE MINES LIMITED AEM 432 63.100 56.510 57.310 -5.420 AETERNA ZENTARIS INC. AEZ 2 4.910 4.680 4.680 -0.050 AG GROWTH INTERNATIONAL INC. AFN 52 53.790 51.790 51.950 +1.450 AGF MANAGEMENT LTD. CL.B NV AGF.B 11 5.050 5.020 5.020 -0.010 ALAMOS GOLD INC. A AGI 601 9.570 8.450 8.680 -0.850 AGT FOOD AND INGREDIENTS INC. AGT 41 36.280 35.420 35.890 +1.650 AGRIUM INC AGU 115 132.680 129.850 132.680 +1.410 ALTUS GROUP LIMITED AIF 23 30.000 29.070 29.960 +0.860 AIMIA INC. AIM 70 7.620 7.330 7.570 +0.180 ASANKO GOLD INC. AKG 147 4.560 4.270 4.270 -0.240 AKITA DRILLING LTD. CL.A NV AKT.A 20 7.500 7.450 7.450 -0.800 ALTAGAS LTD. ALA 150 32.160 31.140 31.380 -0.690 ALABAMA GRAPHITE CORP. ALP 5 0.120 0.120 0.120 +0.005 ALMADEX MINERALS LIMITED AMZ 10 1.300 1.300 1.300 -0.350 AFRICA OIL CORP AOI 10 1.870 1.870 1.870 -0.050 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 21 33.210 32.880 32.880 -0.210 APHRIA INC. APH 3454 4.990 4.260 4.700 +0.120 APTOSE BIOSCIENCES INC. APS 1 1.510 1.510 1.510 +0.250 ALGONQUIN POWER & UTILITIES CORP. AQN 122 10.890 10.630 10.690 -0.110 ALIGNVEST ACQUISITION WTS. AQX.WT 29 1.000 0.990 1.000 +0.800 ARGONAUT GOLD INC. AR 77 2.660 2.310 2.360 -0.280 AECON GROUP INC ARE 67 14.060 13.880 14.000 +0.070 ARC RESOURCES LTD. ARX 249 22.500 21.560 22.070 -0.670 ALACER GOLD CORP. ASR 337 2.460 2.290 2.350 -0.100 ATS AUTOMATION ATA 7 9.860 9.660 9.810 +0.200 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 145 63.920 63.270 63.440 +0.080 ATHABASCA OIL CORPORATION ATH 46 1.250 1.200 1.230 -0.140 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 20 99.010 99.010 99.010 0.000 GOLDEN MINERALS COMPANY AUM 5 0.970 0.970 0.970 0.000 AURA SILVER RESOURCES INC AUU 200 0.035 0.035 0.035 -0.020 AVIGILON CORPORATION AVO 9 8.080 8.000 8.050 -0.100 ARTIS REIT AX.UN 70 11.730 11.370 11.650 +0.120 ALEXCO RESOURCE CORP. AXR 17 2.250 2.050 2.050 -0.060 ALTERRA POWER CORP. AXY 18 4.800 4.630 4.630 -0.230 AMAYA INC. AYA 9 18.510 18.350 18.370 +0.070 ARIZONA MINING INC. AZ 42 3.090 3.030 3.090 -0.070 BADGER DAYLIGHTING LTD. BAD 25 29.400 28.730 29.400 -0.050 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 389 46.530 44.140 44.240 -1.880 BLACKBERRY LIMITED BB 103 9.840 9.630 9.830 +0.180 BOMBARDIER INC. CL. B SV BBD.B 2917 2.030 1.930 2.030 +0.080 BLACKBIRD ENERGY INC. BBI 10 0.460 0.460 0.460 +0.070 BLACKBIRD ENERGY INC. WTS. BBI.WT 15 0.275 0.275 0.275 -0.010 COTT CORP BCB 139 18.330 16.900 16.960 -1.600 BCE INC. BCE 243 58.030 57.330 57.460 -0.220 BCE SER AI 1ST PREF. BCE.PR.I 200 BLACK DIAMOND GROUP LIMITED BDI 13 3.750 3.470 3.500 -0.390 BIRD CONSTRUCTION INC. BDT 77 9.200 8.860 9.150 +0.140 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 85 44.860 40.980 43.650 -2.870 BROOKFIELD RENEWABLE PARTNERS PR SER 7 BEP.PR.G 2 25.710 25.710 25.710 +0.360 BROOKFIELD RENEWABLE PARTNERS L.P. A 9 BEP.PR.I 4 25.560 25.560 25.560 -0.160 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 117 38.240 37.070 37.250 -0.890 BUCCANEER GOLD CORP. BGG 210 0.025 0.025 0.025 0.000 BROOKFIELD INFRASTRUCTURE LP PR SER 5 BIP.PR.C 15 25.720 25.620 25.720 +0.050 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 124 44.000 43.680 43.710 -0.160 BIRCHCLIFF ENERGY LTD. BIR 161 8.310 8.020 8.270 -0.130 BALLARD POWER SYSTEMS INC BLD 10 2.700 2.560 2.670 +0.090 BORALEX INC. BLX 31 16.910 16.640 16.750 -0.450 BANK OF MONTREAL BMO 249 86.360 85.320 86.020 -0.050 BMO 5 YR CL B PR SERIES 27 BMO.PR.S 300 BONTERRA ENERGY CORP. BNE 15 23.350 22.910 23.140 -0.770 BONAVISTA ENERGY CORPORATION BNP 104 4.140 3.960 4.050 -0.230 BANK OF NOVA SCOTIA BNS 477 71.680 70.580 71.020 -0.700 BANK OF NOVA SCOTIA PR SERIES 34 BNS.PR.E 12 26.770 26.690 26.690 -0.040 AIRBOSS AMERICA J BOS 1 12.680 12.680 12.680 +0.040 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 2 21.480 21.460 21.480 +0.020 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 31 28.360 28.160 28.180 -0.010 BRAZIL RESOURCES INC. BRI 16 2.380 2.040 2.050 -0.360 BTB REIT BTB.UN 7 4.330 4.280 4.300 -0.030 BAYTEX ENERGY CORP. BTE 374 5.200 5.030 5.080 -0.180 B2GOLD CORP. BTO 374 3.420 3.130 3.180 -0.260 BELLATRIX EXPLORATION LTD BXE 19 1.060 1.020 1.040 -0.010 CAE INC CAE 143 19.610 19.090 19.180 -0.530 CANAM GROUP INC. CAM 6 8.850 8.670 8.680 -0.330 CDN APARTMENT UN CAR.UN 103 29.910 29.520 29.760 +0.060 CASCADES INC CAS 12 11.650 11.410 11.510 -1.170 CALLIDUS CAPITAL CORPORATION CBL 3 17.850 17.850 17.850 0.000 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 4 19.020 19.020 19.020 -0.090 COGECO COMMUNICATIONS INC. CCA 6 61.860 61.360 61.860 +0.410 CCL INDUSTRIES INC. CL. B NV CCL.B 18 227.880 222.900 227.010 -3.000 CAMECO CORP CCO 161 12.060 11.640 11.780 -0.240 CENTAMIN PLC. CEE 102 2.490 2.360 2.360 -0.230 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 17.540 17.280 17.280 -0.940 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 490 6.190 5.740 6.160 +0.700 CANACCORD GENUITY GROUP INC. CF 5 3.850 3.750 3.850 +0.030 CANFOR CORP CFP 68 14.080 13.700 13.820 -0.180 CALFRAC WELL SERVICES LTD. CFW 38 2.630 2.500 2.520 -0.180 CENTERRA GOLD INC. CG 337 7.090 6.220 6.260 -0.710 CANOPY GROWTH CORPORATION CGC 98 9.900 9.330 9.370 +0.320 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 27 3.380 2.730 3.020 -0.240 CINEPLEX INC. CGX 9 50.010 49.900 49.900 -0.350 CHEMTRADE LOGISTICS INCM FD 5.25%30JUN21 CHE.DB.B 40 102.260 102.260 102.260 -0.300 CHEMTRADE LOGISTICS INCM FD 5% 31AUG23 CHE.DB.C 100 99.990 99.990 99.990 -0.950 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 42 17.350 16.050 17.350 -0.530 CHOICE PROPERTIES REIT CHP.UN 2 12.720 12.720 12.720 +0.070 CHORUS AVIATION INC. CHR 8 6.160 6.120 6.160 -0.030 CI FINANCIAL CORP. CIX 67 25.750 25.270 25.370 -0.440 CARDINAL ENERGY LTD. CJ 67 8.720 8.420 8.700 -0.050 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 32 11.410 11.340 11.380 +0.010 CARGOJET INC. CJT 2 46.910 46.900 46.900 -0.110 CARGOJET INC. 4.65% 31DEC21 CJT.DB.C 10 105.990 105.990 105.990 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 11 11.900 11.900 11.900 -0.050 CELESTICA INC SV CLS 14 16.330 16.200 16.200 -0.010 CANADIAN IMPERIAL BANK OF COMMERCE CM 305 102.670 101.080 102.030 -0.190 CIBC RESET PR SERIES 41 CM.PR.P 200 COMPUTER MODELLING GROUP LTD CMG 5 8.600 8.350 8.350 -0.380 CANACOL ENERGY LTD CNE 195 4.530 4.210 4.530 +0.360 CONTINENTAL GOLD INC. CNL 119 3.490 3.130 3.270 -0.280 CDN NATURAL RES CNQ 390 41.350 40.270 41.320 -0.390 CANADIAN NATIONAL RAILWAY CO. CNR 370 87.460 85.320 85.690 -1.570 CANADIAN PACIFIC RAILWAY LIMITED CP 34 197.880 193.910 193.910 -3.250 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 18 13.060 13.050 13.050 -0.030 CRESCENT POINT ENERGY CORP. CPG 655 14.950 14.400 14.940 +0.240 CAPITAL POWER CORPORATION CPX 69 20.370 20.090 20.170 -0.460 CREW ENERGY INC CR 104 6.680 6.500 6.590 -0.180 CRH MEDICAL CORPORATION CRH 41 7.040 6.950 7.020 -0.070 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 25 13.290 13.110 13.160 -0.110 CAPSTONE MINING CORP. CS 840 0.990 0.860 0.860 -0.120 CHARTWELL RETIREMENT RESIDENCES CSH.UN 122 14.530 14.450 14.460 -0.110 CONSTELLATION SOFTWARE INC. CSU 17 638.670 634.850 637.000 -3.040 CANADIAN TIRE CORPORATION CL. A NV CTC.A 18 138.270 137.510 138.080 +0.580 CANADIAN UTILITIES LTD. CL.A NV CU 114 36.110 35.430 36.030 -0.150 COMINAR R E UN CUF.UN 111 13.910 13.720 13.760 +0.010 CANEXUS CORPORATION CUS 9 1.520 1.520 1.520 +0.010 CANEXUS CORP. 5.75% 31DEC18 CUS.DB.B 1140 99.500 99.500 99.500 -0.390 CENOVUS ENERGY INC. CVE 151 19.010 18.560 18.980 -0.020 CDN WESTERN BANK CWB 42 25.970 25.830 25.960 0.000 CANADIAN WESTERN BANK PREFERRED SH S7 CWB.PR.C 4 26.650 26.650 26.650 +0.100 CANWEL BUILDING MATERIALS GROUP LTD. CWX 15 5.470 5.430 5.450 +0.010 CONCORDIA INTERNATIONAL CORP. CXR 67 4.220 3.130 3.860 +0.850 CYPRESS DEVELOPMENT CORP CYP 20 0.110 0.110 0.110 +0.055 CATALYST PAPER CORPORATION CYT 35 0.950 0.950 0.950 -1.050 CDN ZINC CORP J CZN 50 0.235 0.200 0.220 +0.005 CEAPRO INC CZO 2 1.550 1.550 1.550 0.000 DREAM OFFICE REIT D.UN 119 17.190 16.840 16.980 -0.360 DATA COMMUNICATIONS MANAGEMENT CORP. DCM 1 1.950 1.950 1.950 -2.320 DOMINION DIAMOND CORPORATION DDC 14 11.520 11.400 11.510 +0.090 DETOUR GOLD CORP. DGC 282 17.520 16.390 17.190 -0.240 DH CORPORATION DH 148 15.720 14.540 14.780 -0.640 DH CORPORATION 6% 30SEP18 DH.DB 400 96.800 96.410 96.510 +0.630 DH CORPORATION 5% 30SEP20 DH.DB.A 600 93.990 93.450 93.990 +1.000 DHX MEDIA LTD. COMMON VOTING DHX.B 19 6.800 6.670 6.780 +0.130 DOREL INDUSTRIES INC. CL.B SV DII.B 2 37.100 37.100 37.100 -0.680 DREAM INDUSTRIAL REIT DIR.UN 14 7.500 7.430 7.470 -0.030 DIVERSIFIED ROYALTY CORP. DIV 2 2.490 2.480 2.480 -0.030 DENISON MINES CORP DML 20 0.610 0.600 0.610 +0.010 DALRADIAN RESOURCES INC. DNA 73 1.310 1.220 1.240 -0.060 DOLLARAMA INC. DOL 82 98.900 95.580 95.580 -3.350 BRP INC. DOO 60 23.830 23.450 23.490 +0.070 DUNDEE PRECIOUS METALS INC. DPM 45 2.470 2.170 2.250 -0.130 MEDICAL FACILITIES CORP. DR 30 19.120 18.330 18.370 -1.070 DREAM GLOBAL REIT DRG.UN 17 9.010 8.930 8.930 -0.040 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 35 5.780 5.660 5.690 +0.080 DESCARTES SYS DSG 20 28.550 28.220 28.430 +0.220 ENCANA CORP. ECA 573 14.140 13.570 13.870 -0.460 ENERCARE INC. ECI 43 19.360 18.290 18.520 -1.050 ECN CAPITAL CORP. ECN 11 2.830 2.800 2.830 +0.120 ENDEAVOUR SILVER CORP. EDR 50 5.910 5.060 5.080 -0.790 ENDEAVOUR MINING CORPORATION EDV 55 21.670 20.040 20.990 -1.180 ELECTROVAYA INC. EFL 17 1.930 1.830 1.830 +0.030 ELEMENT FLEET MGMT CORPORATION EFN 171 12.200 12.020 12.120 -0.040 ENERGY FUELS INC. EFR 5 1.900 1.900 1.900 +0.100 ENERFLEX LTD. EFX 142 15.260 15.140 15.200 0.000 EXCHANGE INCOME CORPORATION EIF 41 40.650 39.470 40.180 +1.170 CANOE EIT INCOME FUND TRUST EIT.UN 1 11.360 11.360 11.360 -0.070 ELDORADO GOLD ELD 320 3.910 3.550 3.560 -0.350 ELY GOLD & MINERALS INC ELY 40 0.180 0.180 0.180 0.000 EMERA INCORPORATED EMA 120 45.190 44.500 44.590 -0.450 EMPIRE COMPANY LTD. CL.A NV EMP.A 29 17.840 17.440 17.440 -0.420 ENABLENCE TECH INC ENA 300 0.075 0.075 0.075 0.000 ENBRIDGE INC ENB 521 56.500 54.990 55.110 -1.620 ENBRIDGE INC. PR SER J ENB.PR.U 2 19.460 19.460 19.460 +1.200 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 155 33.390 32.630 32.660 -0.900 EAGLE PLAINS RESOURCES LTD EPL 80 0.140 0.140 0.140 -0.015 EQUITABLE GROUP INC. EQB 4 53.220 50.220 50.220 -2.120 EASTMAIN RES J ER 15 0.590 0.590 0.590 -0.060 ENERPLUS CORPORATION ERF 179 8.840 8.550 8.700 -0.290 ENSIGN ENERGY SERVICES INC. ESI 15 7.840 7.670 7.670 -0.130 EXTENDICARE INC. EXE 1055 9.490 9.070 9.100 +0.040 EXCELLON RESOURCES INC EXN 12 1.710 1.680 1.680 -0.230 FIRM CAPITAL MTGE INV CORP 5.5% 31DEC22 FC.DB.F 20 100.030 100.030 100.030 0.000 FIRST CAPITAL REALTY INC. FCR 42 20.080 19.890 19.900 -0.090 FIRST CAPITAL REALTY INC. 5.25% 31JAN19 FCR.DB.F 10 100.260 100.260 100.260 -0.250 FIRST MINING FINANCE CORP. FF 10 0.670 0.670 0.670 -0.110 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 37 661.840 639.020 639.020 -25.310 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 2 11.660 11.650 11.660 +0.230 FIRST QUANTUM J FM 414 15.400 13.780 14.220 -0.850 FIRST NATIONAL FINANCIAL CORPORATION FN 2 23.450 23.410 23.450 -0.730 FRANCO-NEVADA CORPORATION FNV 417 84.740 77.410 77.500 -6.490 FIRST MAJESTIC SILVER CORP FR 343 11.990 10.580 10.890 -0.960 CANYON SERVICES GROUP INC. FRC 14 5.270 5.170 5.230 -0.210 FREEHOLD ROYALTIES LTD. FRU 50 12.150 11.970 12.060 -0.190 FIRSTSERVICE CORPORATION SV FSV 22 55.450 55.100 55.450 +0.340 FIRAN TECHNOLOGY GROUP CORP. FTG 1 3.400 3.400 3.400 -0.050 FORTIS INC FTS 280 41.280 40.350 40.480 -0.570 FINNING INTL FTT 60 25.460 25.000 25.380 +0.030 FORTUNA SILVER MINES INC FVI 130 9.290 7.960 7.990 -1.360 GOLDCORP INC G 405 18.830 17.650 17.840 -0.990 GREAT CANADIAN GAMING CORP GC 20 25.550 25.300 25.430 +0.080 GIBSON ENERGY INC. GEI 69 16.010 15.660 15.850 -0.360 GIBSON ENERGY INC. 5.25% 15JUL21 GEI.DB 10 103.810 103.810 103.810 -0.700 CGI GROUP INC. CL.A SV GIB.A 237 66.040 64.930 65.690 +0.140 GILDAN ACTIVEWEAR INC. GIL 79 34.220 33.820 34.080 +0.040 GENERAL MOTORS COMPANY (USD) GMM.U 1 34.000 34.000 34.000 +3.600 GREAT PANTHER SILVER LIMITED GPR 16 1.660 1.650 1.660 -0.140 GRANITE REIT GRT.UN 11 43.000 42.350 42.440 -0.560 GLUSKIN SHEFF + ASSOCIATES INC. GS 20 14.720 14.530 14.580 -0.260 GOLD STANDARD VENTURES CORP. GSV 3 2.850 2.800 2.850 -0.130 GOEASY LTD. GSY 4 22.800 22.600 22.800 -0.200 GRAN TIERRA ENERGY INC GTE 28 4.030 3.930 3.930 -0.150 KNIGHT THERAPEUTICS INC. GUD 311 9.630 9.450 9.620 +0.180 GUYANA GOLDFIELDS INC GUY 191 6.780 5.960 6.580 -0.290 GREAT-WEST LIFECO INC GWO 64 34.820 34.410 34.740 +0.160 GRANITE OIL CORP. GXO 63 4.540 4.340 4.530 +0.120 HYDRO ONE LIMITED H 147 22.980 22.580 22.860 +0.110 HUDSON S BAY COMPANY HBC 216 15.290 14.750 14.790 -1.770 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 1 15.790 15.790 15.790 +0.110 HIGHBANK RESOURCES LTD HBK 210 0.050 0.050 0.050 -0.005 HUDBAY MINERALS INC. HBM 594 8.330 7.520 7.750 -0.240 HOME CAPITAL GROUP INC. HCG 46 26.550 26.040 26.050 -0.410 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 96 11.160 10.830 11.060 -0.300 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 252 11.450 11.030 11.210 +0.640 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 118 15.990 15.300 15.630 -2.540 MAINSTREET HEALTH INVEST INC. USD HLP.U 10 9.410 9.410 9.410 -0.470 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 106 16.120 15.400 15.960 -0.120 HORIZON NORTH LOGISTICS HNL 40 1.550 1.510 1.520 -0.080 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 3 8.250 8.250 8.250 +0.380 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 70 14.170 13.930 14.130 +0.690 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 2 10.360 10.350 10.350 +0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 40 6.420 6.410 6.410 -0.340 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 8 31.280 31.030 31.280 -0.530 H & R REAL EST UN HR.UN 92 21.470 21.190 21.380 +0.130 HEROUX-DEVTEK HRX 1 14.950 14.950 14.950 +0.400 HUSKY ENERGY INC. HSE 414 14.350 14.070 14.330 +0.010 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 19 33.830 33.460 33.830 -0.240 HORIZONS NYMEX NATURAL GAS ETF HUN 2 6.200 6.200 6.200 +0.230 HIGH ARCTIC ENERGY SERVICES HWO 45 4.680 4.570 4.570 -0.230 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 4 7.840 7.710 7.810 +0.190 HORIZONS S&P/TSX 60 INDEX ETF HXT 4 28.900 28.870 28.870 -0.440 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 16 29.030 28.630 28.800 -0.310 HORIZONS ACTIVE HIGH YIELD BOND ETF CL E HYI 4 9.690 9.690 9.690 -0.100 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 8 6.410 6.350 6.350 +0.690 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 15 20.330 18.100 18.180 -2.980 ITHACA ENERGY INC IAE 20 1.340 1.330 1.330 -0.070 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 156 55.250 54.230 55.060 +0.540 INTEGRA GOLD CORP. ICG 15 0.620 0.600 0.600 -0.110 INTACT FINANCIAL CORPORATION IFC 50 94.470 93.480 94.160 -0.130 INTACT FINANCIAL CORP. CL A SER 1 IFC.PR.A 200 INTERFOR CORPORATION IFP 37 13.950 13.580 13.850 +0.160 IGM FINANCIAL INC. IGM 66 37.670 36.870 36.970 -0.570 INTERRENT REIT IIP.UN 2 7.090 7.020 7.090 -0.030 IAMGOLD CORP IMG 322 5.270 4.800 4.890 -0.300 IMPERIAL OIL IMO 92 43.490 42.810 42.930 -0.820 INNERGEX RENEWABLE ENERGY INC. INE 32 12.970 12.530 12.710 -0.200 INTER PIPELINE LTD. IPL 126 26.640 26.080 26.490 -0.210 THE INTERTAIN GROUP LIMITED IT 84 8.970 8.660 8.940 +0.210 INTRINSYC TECHNOLOGIES CORPORATION ITC 1 2.190 2.190 2.190 +0.050 INTERTAPE POLYMER ITP 52 22.760 20.600 22.550 -0.190 IVANHOE MINES LTD. IVN 135 2.470 2.360 2.430 +0.030 JAGUAR MINING INC. JAG 35 0.680 0.640 0.640 -0.110 JUST ENERGY GROUP INC. JE 54 6.830 6.600 6.640 -0.130 JUST ENERGY GROUP INC. 6.75% 31DEC21 JE.DB.C 1470 99.980 99.920 99.980 +0.240 KINROSS GOLD CORP K 447 4.830 4.390 4.400 -0.430 KLONDEX MINES LTD. KDX 65 6.470 5.970 5.980 -0.590 KELT EXPLORATION LTD. KEL 347 5.720 5.440 5.640 -0.070 KEYERA CORP. KEY 234 38.250 37.080 37.420 -1.130 KIRKLAND LAKE GOLD INC. KLG 107 7.880 7.390 7.700 -0.150 KILLAM APARTMENT REIT UNITS KMP.UN 16 11.800 11.720 11.790 +0.050 K92 MINING INC. KNT 29 1.250 1.140 1.140 -0.050 CRIUS ENERGY TRUST KWH.UN 12 8.180 7.850 7.850 -0.070 KINAXIS INC. KXS 10 67.340 66.510 66.510 -1.940 LOBLAW COMPANIES LIMITED L 118 64.110 63.490 63.490 -0.520 LAURENTIAN BANK LB 11 50.660 50.300 50.550 -0.250 LAURENTIAN BANK OF CDA A PR SERIES 15 LB.PR.J 2 26.510 26.510 26.510 -0.060 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 2 4.900 4.900 4.900 +1.780 LABRADOR IRON ORE ROYALTY CORPORATION LIF 77 16.640 16.180 16.590 +0.220 LIQUOR STORES N.A. LTD. LIQ 14 10.440 10.190 10.190 -0.380 LUMENPULSE INC. LMP 16 16.220 15.900 15.900 -0.300 LINAMAR CORP LNR 88 48.340 47.100 47.620 -0.910 LUCARA DIAMOND CORP LUC 325 3.350 3.270 3.340 +0.080 LUNDIN GOLD INC. LUG 12 5.750 5.420 5.420 -0.240 LUNDIN MINING CORP. LUN 597 6.440 6.030 6.090 -0.360 LEUCROTTA EXPLORATION INC. LXE 2 2.020 2.020 2.020 +0.010 MIRANDA GOLD CORP MAD 70 0.070 0.070 0.070 -0.015 MAG SILVER CORP. MAG 74 16.700 15.610 15.710 -2.590 MANITOBA TELECOM MBT 30 37.490 37.150 37.200 -0.300 MIDLAND EXPLORATION INC MD 4 1.100 1.100 1.100 +0.410 MACDONALD DETTWILER MDA 12 72.500 71.120 71.120 -1.510 MAJOR DRILLING GRP MDI 4 7.520 7.430 7.430 +0.030 MEG ENERGY CORP. MEG 172 5.550 5.120 5.540 +0.190 MANULIFE FIN MFC 1638 22.490 21.620 22.430 +0.500 MAPLE LEAF FOODS MFI 101 28.520 27.950 28.480 +0.400 MAGNA INTERNATIONAL INC. COMMON MG 165 52.580 51.900 52.260 -0.130 GENWORTH MI CANADA INC. MIC 11 30.690 29.810 29.810 -0.490 MCAN MORTGAGE CORPORATION MKP 1 13.420 13.420 13.420 +0.260 MILLENNIAL LITHIUM CORP. ML 10 1.450 1.450 1.450 -0.030 MANDALAY RESOURCES CORP MND 105 0.900 0.900 0.900 -0.020 MITEL NETWORKS CORPORATION MNW 26 9.150 8.920 9.080 +0.220 MOUNTAIN PROV J MPV 9 6.600 6.520 6.520 -0.040 MARTINREA INTERNATIONAL INC. MRE 629 6.980 6.870 6.890 -0.030 METRO INC. MRU 142 40.260 39.460 39.700 -0.600 MORNEAU SHEPELL INC. MSI 16 18.910 18.370 18.860 +0.010 MERUS LABS INTERNATIONAL INC. MSL 9 1.240 1.200 1.220 -0.030 MILESTONE APARTMENTS REIT MST.UN 16 18.150 18.050 18.120 +0.200 METTRUM HEALTH CORP. MT 40 5.310 5.010 5.160 +1.260 MULLEN GROUP LTD. MTL 20 18.540 18.270 18.390 -0.420 MCEWEN MINING INC. MUX 71 4.010 3.480 3.640 -0.350 METHANEX CORP MX 145 52.820 50.980 52.150 -0.840 MX GOLD CORP. MXL 30 0.140 0.140 0.140 -0.100 NATIONAL BANK OF CANADA NA 303 48.160 47.520 47.680 -0.370 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 200 18.720 18.720 18.720 +0.120 NEWALTA CORPORATION NAL 86 2.110 2.100 2.100 -0.010 NORTHERN BLIZZARD RES. INC. NBZ 31 3.390 3.290 3.340 -0.110 NEW FLYER INDUSTIRES INC. NFI 143 40.480 37.700 40.220 +2.290 NOVAGOLD RES INC. NG 58 6.100 5.550 5.710 -0.400 NEW GOLD INC. NGD 246 5.540 4.950 4.960 -0.520 NOBILIS HEALTH CORP. NHC 127 3.140 3.050 3.060 -0.090 NEWMARKET GOLD INC. NMI 69 3.470 3.140 3.340 -0.200 NEMASKA LITHIUM INC. NMX 1 1.290 1.290 1.290 -0.020 NORTHLAND POWER INC. NPI 311 21.860 21.240 21.780 +0.380 NEVSUN RES J NSU 100 4.170 4.090 4.160 +0.050 NULEGACY GOLD CORPORATION NUG 5 0.265 0.265 0.265 -0.105 NUVISTA ENERGY LTD. NVA 303 6.790 6.500 6.630 -0.210 NORTHVIEW APARTMENT REIT UNIT NVU.UN 16 19.080 18.970 19.080 -0.070 THE NORTH WEST COMPANY INC. NWC 4 24.780 24.620 24.620 -0.340 NORTHWEST HEALTHCARE PPTY REIT 5.25% NWH.DB 10 103.010 103.010 103.010 0.000 NORTHWEST HEALTHCARE REIT 7.5% NWH.DB.B 230 101.990 101.020 101.020 -1.980 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 5 9.920 9.850 9.850 -0.270 NEXGEN ENERGY LTD. NXE 4 1.620 1.570 1.620 -0.010 NEVADA ZINC CORPORATION NZN 75 0.390 0.390 0.390 -0.005 OCEANAGOLD CORP. OGC 276 3.640 3.430 3.520 -0.110 ORGANIGRAM HOLDINGS INC. OGI 40 3.000 3.000 3.000 +0.230 ONEREIT TRUST UNITS ONR.UN 4 3.510 3.480 3.510 +0.020 OSISKO GOLD ROYALTIES LTD. OR 103 12.990 12.390 12.600 -0.290 NORBORD INC. OSB 58 29.230 28.980 29.090 -0.230 OSISKO MINING INC. OSK 7 2.310 2.300 2.300 -0.120 OPEN TEXT CORP OTC 48 83.110 82.000 82.240 -0.930 PRIMERO MINING CORP. P 76 1.230 1.040 1.070 -0.160 PAN AMERICAN J PAA 47 21.510 19.380 19.470 -2.140 PREMIUM BRANDS HOLDINGS CORP PBH 20 65.120 64.420 65.120 -0.350 PREMIUM BRANDS HOLDINGS CORP 4.65% DEB PBH.DB.E 800 104.010 104.010 104.010 -0.980 PRECISION DRILLING CORPORATION PD 161 6.000 5.720 5.760 -0.320 PATTERN ENERGY GROUP INC. PEG 10 26.140 26.020 26.060 -0.430 PERK INC. PER 21 1.850 1.850 1.850 -0.150 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 269 33.420 32.580 33.080 -0.770 PREMIER GOLD MINES LTD. PG 145 2.690 2.500 2.520 -0.130 PEREGRINE DIAMONDS LTD. PGD 25 0.175 0.165 0.170 -0.015 PENGROWTH ENERGY CORPORATION PGF 115 1.750 1.650 1.710 -0.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 14 20.210 19.890 19.890 -0.340 PARKLAND FUEL CORPORATION PKI 222 27.310 26.660 26.980 -0.590 PROMETIC LIFE SCIENCES INC. PLI 51 2.610 2.470 2.500 -0.150 POTASH CORPORATION OF SASKATCHEWAN INC POT 151 23.820 23.340 23.820 +0.100 PARAMOUNT RESOURCES LTD. POU 84 14.750 14.000 14.740 +0.220 POWER CORPORATION OF CANADA SV POW 117 29.760 29.310 29.480 -0.370 PEMBINA PIPELINE CORPORATION PPL 257 38.840 37.540 37.810 -1.200 PAINTED PONY PETROLEUM LTD. PPY 116 8.220 7.900 8.220 -0.070 PETRUS RESOURCES LTD. PRQ 6 1.790 1.790 1.790 0.000 PETROWEST CORPORATION PRW 5 0.225 0.225 0.225 +0.010 PURPOSE HIGH INTEREST SAVINGS ETF PSA 5 50.020 50.020 50.020 0.000 PASON SYSTEMS INC. PSI 34 15.730 15.600 15.730 +0.140 PRAIRIESKY ROYALTY LTD. PSK 109 28.250 27.490 27.920 -0.620 PROSPERO SILVER CORP. PSL 70 0.355 0.355 0.355 0.000 PLATINUM GROUP METALS LTD. PTM 8 2.270 2.150 2.150 -0.130 PRETIUM RESOURCES INC. PVG 188 12.090 10.840 10.920 -1.140 POWER FINANCIAL CORP. PWF 66 32.870 32.410 32.510 -0.500 PENN WEST PETROLEUM LTD. PWT 45 2.080 2.040 2.080 -0.010 PAREX RESOURCES INC. PXT 127 15.910 15.190 15.660 0.000 BLACKPEARL RESOURCES INC. PXX 5 1.510 1.510 1.510 +0.020 PIZZA PIZZA ROYALTY CORP. PZA 1 15.700 15.700 15.700 +0.490 QUEBECOR INC. CL.B SV QBR.B 16 37.140 36.970 37.030 -0.370 RESTAURANT BRANDS INTL INC. QSR 58 59.790 58.550 58.820 -1.460 RITCHIE BROS AUCTIONEERS INC. RBA 18 50.560 49.850 50.440 +0.400 RICHELIEU HARDWARE RCH 4 27.270 27.130 27.270 +0.270 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 147 50.780 50.170 50.610 -0.170 CDN REAL ESTATE UN REF.UN 61 44.840 44.410 44.580 -0.300 RIOCAN REAL EST UN REI.UN 124 26.150 25.590 25.770 -0.170 RESOLUTE FOREST PRODUCTS INC. RFP 3 5.480 5.340 5.480 +0.090 RICHMONT MINES RIC 56 9.250 8.690 8.820 -0.820 REDKNEE SOLUTIONS INC. RKN 1 1.910 1.910 1.910 0.000 TRANSALTA RENEWABLES INC. RNW 37 13.300 12.950 12.950 -0.700 RIVERSIDE RESOURCES INC RRI 30 0.430 0.430 0.430 -0.045 RAGING RIVER EXPLORATION INC. RRX 80 10.230 10.020 10.160 -0.170 ROGERS SUGAR INC. RSI 2 5.980 5.970 5.980 +0.020 PURE MULTI-FAMILY REIT LP RUF.UN 28 7.580 7.570 7.580 -0.250 RUSSEL METALS RUS 27 24.960 23.920 24.950 +0.310 ROYAL BANK OF CANADA RY 793 86.060 85.190 85.980 +0.230 RBC 5 YR RESET PR SERIES BB RY.PR.H 300 19.360 19.360 19.360 +0.400 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 300 SAPUTO INC. SAP 109 45.720 45.090 45.260 +0.050 SHAWCOR LTD SCL 11 31.540 30.970 31.050 -0.990 SCANDIUM INTERNATIONAL MINING CORP. SCY 65 0.165 0.165 0.165 0.000 SEABRIDGE GOLD INC. SEA 47 13.570 12.320 12.420 -1.120 SECURE ENERGY SERVICES INC. SES 31 8.790 8.620 8.640 -0.220 SHORE GOLD INC. SGF 5 0.200 0.200 0.200 +0.005 SURGE ENERGY INC. SGY 84 2.740 2.610 2.630 -0.180 SPHERE FTSE CANADA SUSTAINABLE INDETF SHC 1 11.090 11.090 11.090 +0.150 SIENNA SENIOR LIVING INC. SIA 28 16.340 16.010 16.100 +0.260 SPROTT INC SII 42 2.080 2.000 2.070 -0.110 SILVERCREST METALS INC. SIL 25 2.710 2.480 2.480 -0.310 SAVARIA CORP. SIS 11 10.860 10.640 10.730 -1.160 STELLA JONES INC SJ 24 42.980 41.790 41.880 -0.710 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 62 26.150 26.020 26.100 -0.010 STRIKEPOINT GOLD INC. SKP 5 0.330 0.330 0.330 +0.130 SUN LIFE FINANCIAL INC. SLF 363 50.780 49.900 50.740 -0.160 SILVER WHEATON CORP. SLW 772 27.710 24.100 24.260 -2.750 SULLIDEN MINING CAPITAL INC. SMC 5 0.385 0.385 0.385 +0.010 SEMAFO J SMF 327 4.650 4.250 4.320 -0.220 SNC-LAVALIN SV SNC 41 56.780 55.750 55.830 -1.390 SLATE OFFICE REIT SOT.UN 16 7.810 7.640 7.780 -0.100 SUNOPTA INC. SOY 11 9.060 8.830 9.060 +0.380 SUPERIOR PLUS CORP. SPB 115 11.680 11.550 11.600 -0.110 SPARTAN ENERGY CORP. SPE 177 3.200 3.050 3.090 -0.150 SMART REIT SRU.UN 155 30.090 29.850 29.900 -0.120 STORM RESOURCES LTD. SRX 7 4.840 4.750 4.840 +0.040 SANDSTORM GOLD LTD. SSL 123 5.800 5.040 5.090 -0.560 SILVER STANDARD RES INC. SSO 404 14.720 12.670 12.770 -1.970 STUDENT TRANSPORTATION INC. COMMON STB 18 7.750 7.590 7.710 +0.090 STUDENT TRANSP INC 5.25%30SEP21 STB.DB.A 550 102.990 102.510 102.990 +0.480 STANTEC INC STN 86 34.240 33.780 34.190 +0.110 SUNCOR ENERGY INC. SU 438 39.930 39.040 39.530 -0.530 SANDVINE CORPORATION SVC 16 3.040 2.930 3.010 0.000 SILVERCORP METALS INC. SVM 368 3.550 3.060 3.130 -0.450 SAVANNA ENERGY SERVICES CORP SVY 11 1.370 1.360 1.370 -0.010 SIERRA WIRELESS SW 12 21.150 20.770 20.790 +0.560 STORNOWAY DIAMOND CORP. SWY 2 1.070 1.070 1.070 -0.090 TELUS CORPORATION T 196 41.920 41.520 41.730 -0.140 TRANSALTA CORPORATION TA 75 5.410 5.250 5.320 -0.130 TAIGA BUILDING PRODUCTS LTD. 14% DEBS TBL.NT 10 115.990 115.990 115.990 +5.000 TECK RESOURCES LTD. CL.B SV TCK.B 932 31.160 28.490 30.590 +0.630 TRANSCONTINENTAL INC. CL A SV TCL.A 25 18.060 17.800 18.020 +0.120 TRICON CAPITAL GROUP INC. TCN 15 8.920 8.840 8.870 -0.120 TRICAN WELL TCW 183 3.220 3.130 3.160 -0.010 TORONTO-DOMINION BANK TD 530 62.070 61.180 61.660 -0.200 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 300 19.300 19.300 19.300 -0.070 TD BANK 5 YR RESET PR SER 3 TD.PF.B 300 19.150 19.150 19.150 -0.030 TD BANK PR SERIES 5 TD.PF.C 400 19.260 19.260 19.260 +1.030 TD BANK CL A 1ST PR SERIES 12 TD.PF.G 4 26.880 26.880 26.880 +0.030 TORONTO-DOMINION BANK PR SERIES 14 TD.PF.H 2000 25.700 25.700 25.700 -0.090 TRINIDAD DRILLING LTD. TDG 46 2.450 2.340 2.380 -0.100 TOSCANA ENERGY INCOME CORPORATION TEI 7 1.500 1.500 1.500 -0.710 TRILOGY ENERGY CORP. TET 91 6.120 5.750 5.750 -0.390 TRANSFORCE INC. TFI 129 31.820 31.460 31.680 0.000 TRANSGLOBE J TGL 1 2.410 2.410 2.410 +0.010 TERANGA GOLD CORPORATION TGZ 45 0.910 0.860 0.860 -0.080 TAHOE RESOURCES INC. THO 198 14.240 13.160 13.210 -0.620 TOROMONT IND TIH 17 40.150 39.990 40.050 -0.150 TIMMINS GOLD CORP TMM 10 0.500 0.480 0.480 -0.040 TMAC RESOURCES INC. TMR 6 15.670 15.300 15.300 -2.450 TIO NETWORKS CORP TNC 27 2.350 2.350 2.350 0.000 TRUE NORTH COMMERICAL REIT TNT.UN 4 6.240 6.230 6.230 -0.020 TORC OIL & GAS LTD. TOG 108 7.660 7.390 7.660 -0.020 TSO3 INC TOS 47 2.680 2.480 2.480 -0.220 TOURMALINE OIL CORP. TOU 152 34.450 33.890 34.190 -0.340 TOURMALINE OIL CORP. SUBS RCPTS TOU.R 3 34.070 33.960 33.960 TEMPLE HOTELS INC. 8% 31DEC16 TPH.DB.C 70 100.090 100.090 100.090 +0.080 THOMSON REUTERS CORP. TRI 128 56.600 55.930 56.150 -0.210 TRANSCANADA CORPORATION TRP 436 59.890 58.790 58.870 -1.310 TURQUOISE HILL RESOURCES LTD. TRQ 128 4.650 4.510 4.570 +0.070 TREE ISLAND STEEL LTD. TSL 8 4.190 4.150 4.170 -0.230 TREVALI MINING CORPORATION TV 10 1.120 1.120 1.120 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 64 3.190 3.040 3.110 -0.100 TOREX GOLD RESOURCES INC. TXG 199 20.540 18.670 18.860 -1.530 URANIUM PARTICIPATION CORP. U 21 3.760 3.730 3.730 -0.020 DOMTAR CORPORATION UFS 2 49.380 49.370 49.380 +0.950 UNI SELECT INC UNS 34 30.000 29.720 29.920 -0.480 VERMILION ENERGY INC. VET 56 52.440 51.750 52.250 -1.120 SEVEN GENERATIONS ENERGY LTD. VII 240 29.370 28.880 29.360 -0.300 VALENER INC. VNR 22 19.450 18.960 18.960 -0.610 VALEANT PHARMACEUTICALS INTL INC. VRX 25 24.440 22.520 24.400 +1.730 VERESEN INC. VSN 176 12.520 12.170 12.240 -0.260 VANGUARD FTSE GLOBAL EX CDA INDEX ETF VXC 1 30.630 30.630 30.630 +0.100 WASTE CONNECTIONS INC. WCN 81 102.180 99.520 100.110 -2.230 WHITECAP RESOURCES INC. WCP 197 10.990 10.630 10.990 +0.070 WESDOME GOLD MINES LTD. WDO 29 2.550 2.350 2.400 -0.120 WESTERN FOREST PRODUCTS INC. WEF 64 1.850 1.810 1.820 -0.020 WEST FRASER TIMBER WFT 104 45.140 44.220 44.700 +0.440 WI-LAN INC WIN 18 1.810 1.760 1.780 -0.050 WPT INDUSTRIAL REIT USD WIR.U 8 11.360 11.300 11.300 -0.300 WESTJET AIRLINES LTD. WJA 56 20.970 20.720 20.790 0.000 WAJAX CORP WJX 6 22.290 22.130 22.280 -0.010 WEST KIRKLAND MINING INC. WTS. WKM.WT 550 0.020 0.020 0.020 -0.005 WEALTH MINERALS LIMITED WML 27 1.220 1.220 1.220 -0.020 GEORGE WESTON LIMITED WN 14 103.240 102.340 102.880 -0.130 WINPAK LTD WPK 1 45.770 45.770 45.770 -0.190 WESTERN ENERGY SVCS CORP WRG 12 2.190 2.160 2.180 -0.030 WSP GLOBAL INC. WSP 77 46.460 45.920 46.450 +0.270 WESTSHORE TERMINALS INVESTMENT CORP. WTE 11 26.820 26.520 26.690 +0.140 TMX GROUP LIMITED X 4 64.200 64.100 64.130 -0.540 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 12 31.670 31.650 31.660 +0.060 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 3 21.420 21.420 21.420 -0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 1434 12.790 12.560 12.690 -0.210 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 18 33.420 33.170 33.320 -0.130 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 2146 12.870 11.900 11.950 -0.940 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 1 23.040 23.040 23.040 -0.480 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 8 22.120 22.120 22.120 -0.220 iSHARES S&P/TSX 60 INDEX ETF XIU 329 21.880 21.530 21.640 -0.260 iSHARES CORE CDN LONG TERM BD INDEX ETF XLB 3 24.080 24.080 24.080 +0.010 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 4 12.920 12.920 12.920 -0.430 iShares Edge MSCI Min Vol Global Ind ETF XMW 5 35.180 35.180 35.180 -0.190 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 206 15.160 15.050 15.150 -0.040 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 10 28.240 28.240 28.240 +0.010 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 12 24.810 24.800 24.800 -0.120 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 6 51.710 51.310 51.310 -2.090 EXCO TECH XTC 4 10.400 10.310 10.400 -0.070 iSHARES CORE S&P 500 INDEX ETF XUS 2 36.620 36.550 36.620 +0.890 YELLOW PAGES LIMITED Y 8 19.000 18.660 18.800 -3.090 YAMANA GOLD INC YRI 473 4.520 4.040 4.060 -0.430 ZCL COMPOSITES ZCL 13 11.590 11.540 11.550 +0.030 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 141 24.740 24.570 24.720 -0.110 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 13 9.800 9.660 9.690 -1.440 BMO JUNIOR GOLD INDEX ETF ZJG 9 8.370 8.230 8.230 -0.760 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 2 29.220 29.210 29.210 -0.030 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 1 10.420 10.420 10.420 -0.020 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 52 18.200 18.150 18.150 -0.310 BMO COVERED CALL UTILITIES ETF ZWU 44 13.020 12.970 13.000 -0.190 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 26 27.940 27.400 27.810 -0.150 Trades: 31,836 Total Volume: 6,966,614 Total Value: $135,360,941 Advanced: 149 Declined: 345 Unchanged: 3,846 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.