Pure Trading Daily Market Summary November 14 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 176 5.200 4.980 5.000 -0.240 ADVANTAGE OIL & GAS LTD. AAV 78 9.110 8.830 9.070 +0.220 ABSOLUTE SOFTWARE CORP. ABT 1 5.960 5.960 5.960 -0.030 BARRICK GOLD CORPORATION ABX 2724 20.540 18.950 19.840 -0.240 AIR CANADA AC 391 13.020 12.620 12.670 -0.270 ATCO LTD. CL.I NV ACO.X 58 43.650 42.050 42.670 -0.940 AUTOCANADA INC. ACQ 15 20.130 19.680 20.130 +0.330 ALARIS ROYALTY CORP AD 14 19.660 19.370 19.580 +0.030 AGNICO EAGLE MINES LIMITED AEM 816 57.950 54.120 56.870 -0.440 AG GROWTH INTERNATIONAL INC. AFN 11 53.110 52.770 53.110 +1.160 AGF MANAGEMENT LTD. CL.B NV AGF.B 4 5.000 5.000 5.000 -0.020 ALAMOS GOLD INC. A AGI 495 8.940 8.190 8.700 +0.020 AGT FOOD AND INGREDIENTS INC. AGT 4 35.050 34.980 35.050 -0.840 AGRIUM INC AGU 275 134.490 132.360 133.080 +0.400 ALTUS GROUP LIMITED AIF 48 30.050 29.650 29.700 -0.260 AIMIA INC. AIM 16 7.740 7.490 7.490 -0.080 ASANKO GOLD INC. AKG 231 4.510 4.110 4.400 +0.130 ALTAGAS LTD. ALA 225 31.670 31.140 31.400 +0.020 ALABAMA GRAPHITE CORP. ALP 85 0.115 0.115 0.115 -0.005 AFRICA OIL CORP AOI 15 1.830 1.820 1.830 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 43 33.060 32.390 32.850 -0.030 APHRIA INC. APH 280 5.220 4.860 5.220 +0.520 APTOSE BIOSCIENCES INC. APS 9 1.350 1.270 1.270 -0.240 ALGONQUIN POWER & UTILITIES CORP. AQN 328 10.710 10.470 10.570 -0.120 ARGONAUT GOLD INC. AR 113 2.520 2.250 2.460 +0.100 AECON GROUP INC ARE 52 13.710 13.260 13.350 -0.650 ARC RESOURCES LTD. ARX 491 23.090 22.290 22.790 +0.720 ALACER GOLD CORP. ASR 194 2.520 2.260 2.440 +0.090 ATS AUTOMATION ATA 28 10.280 9.770 10.130 +0.320 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 230 62.730 61.330 62.400 -1.040 ATHABASCA OIL CORPORATION ATH 239 1.220 1.190 1.220 -0.010 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 10 99.020 99.020 99.020 +0.010 ATICO MINING CORPORATION ATY 5 0.810 0.810 0.810 +0.020 ARITZIA INC. ATZ 6 17.750 17.550 17.750 +0.250 AURYN RESOURCES INC. AUG 28 2.440 2.280 2.430 -0.180 GOLDEN MINERALS COMPANY AUM 5 0.920 0.920 0.920 -0.050 AVIGILON CORPORATION AVO 5 8.090 8.030 8.030 -0.020 ARTIS REIT AX.UN 101 11.700 11.500 11.610 -0.040 ALTERRA POWER CORP. AXY 24 4.490 4.310 4.310 -0.320 AMAYA INC. AYA 165 21.500 20.850 20.990 +2.620 ARIZONA MINING INC. AZ 74 3.050 2.980 2.980 -0.110 BANRO CORP. BAA 10 0.245 0.245 0.245 -0.095 BADGER DAYLIGHTING LTD. BAD 1397 29.780 28.830 28.830 -0.570 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 416 44.470 43.520 44.450 +0.210 BLACKBERRY LIMITED BB 189 10.070 9.820 9.890 +0.060 BOMBARDIER INC. CL. B SV BBD.B 7584 2.050 1.980 2.010 -0.020 BROOKFIELD BUSINESS PARTNERS L.P. W.I. BBU.UN 1 31.900 31.900 31.900 -0.220 COTT CORP BCB 133 16.840 15.980 16.570 -0.390 BCE INC. BCE 528 57.470 56.820 56.950 -0.510 BLACK DIAMOND GROUP LIMITED BDI 36 3.410 3.030 3.330 -0.170 BIRD CONSTRUCTION INC. BDT 20 9.150 8.820 8.820 -0.330 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 13 43.490 43.090 43.210 -0.440 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 125 37.130 36.120 36.320 -0.930 BUCCANEER GOLD CORP. BGG 170 0.025 0.025 0.025 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 870 43.900 41.840 42.250 -1.460 BIRCHCLIFF ENERGY LTD. BIR 503 8.640 8.300 8.620 +0.350 BORALEX INC. BLX 15 16.380 16.090 16.330 -0.420 BANK OF MONTREAL BMO 1171 87.200 86.410 86.600 +0.580 BONTERRA ENERGY CORP. BNE 15 23.670 22.760 23.480 +0.340 BONAVISTA ENERGY CORPORATION BNP 180 4.120 4.000 4.100 +0.050 BANK OF NOVA SCOTIA BNS 825 71.190 69.520 69.870 -1.150 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 4 21.670 21.560 21.670 +0.190 BROOKFIELD OFFICE PPTY AAA PR SER CC BPO.PR.C 1 26.460 26.460 26.460 -0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 35 28.150 27.580 27.990 -0.190 BRAZIL RESOURCES INC. BRI 3 1.950 1.880 1.950 -0.100 BAYTEX ENERGY CORP. BTE 352 5.220 5.000 5.190 +0.110 B2GOLD CORP. BTO 751 3.390 3.030 3.240 +0.060 BELLATRIX EXPLORATION LTD BXE 194 1.050 1.020 1.020 -0.020 BELLATRIX EXPLORATION LTD 6.75%30SEP21 BXE.DB 20 97.310 97.310 97.310 +0.300 BOYD GROUP INCOME FUND BYD.UN 3 87.400 86.740 86.740 +1.740 CAE INC CAE 167 19.250 18.860 19.150 -0.030 CANAM GROUP INC. CAM 16 9.010 8.660 9.010 +0.330 CDN APARTMENT UN CAR.UN 485 30.530 29.440 30.330 +0.570 CASCADES INC CAS 22 11.520 11.240 11.510 0.000 CALLIDUS CAPITAL CORPORATION CBL 1 17.820 17.820 17.820 -0.030 COGECO COMMUNICATIONS INC. CCA 15 61.470 60.690 61.220 -0.640 CCL INDUSTRIES INC. CL. B NV CCL.B 7 225.470 223.100 224.400 -2.610 CAMECO CORP CCO 178 12.020 11.840 12.020 +0.240 CENTAMIN PLC. CEE 5 2.280 2.280 2.280 -0.080 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 13 16.620 16.410 16.410 -0.870 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 687 6.670 6.270 6.390 +0.230 CANACCORD GENUITY GROUP INC. CF 7 3.930 3.740 3.900 +0.050 CANFOR CORP CFP 165 14.440 13.950 14.070 +0.250 CALFRAC WELL SERVICES LTD. CFW 64 2.620 2.510 2.610 +0.090 CENTERRA GOLD INC. CG 233 6.720 6.260 6.600 +0.340 CANOPY GROWTH CORPORATION CGC 82 11.450 9.710 11.000 +1.630 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 41 3.210 2.920 3.040 +0.020 iSHARES GOLD BULLION ETF CGL 4 10.590 10.590 10.590 -0.480 COLUMBUS GOLD CORP CGT 5 0.520 0.520 0.520 -0.160 CINEPLEX INC. CGX 5 50.190 49.800 50.130 +0.230 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 18 17.520 17.270 17.510 +0.160 CHOICE PROPERTIES REIT CHP.UN 16 12.750 12.580 12.650 -0.070 CHORUS AVIATION INC. CHR 6 6.150 6.150 6.150 -0.010 CI FINANCIAL CORP. CIX 60 25.470 25.150 25.210 -0.160 CARDINAL ENERGY LTD. CJ 11 8.790 8.560 8.790 +0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 93 11.530 11.290 11.520 +0.140 CLEARWATER SEAFOODS INCORPORATED CLR 3 11.710 11.500 11.700 -0.200 CELESTICA INC SV CLS 18 16.410 16.110 16.110 -0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 579 102.870 102.210 102.650 +0.620 COMPUTER MODELLING GROUP LTD CMG 37 8.450 8.210 8.370 +0.020 CANACOL ENERGY LTD CNE 29 4.430 4.340 4.410 -0.120 CONTINENTAL GOLD INC. CNL 84 3.640 3.200 3.580 +0.310 CDN NATURAL RES CNQ 636 41.820 40.830 41.790 +0.470 CANADIAN NATIONAL RAILWAY CO. CNR 544 86.610 85.470 86.440 +0.750 CANADIAN PACIFIC RAILWAY LIMITED CP 25 194.960 193.160 193.200 -0.710 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 57 13.070 13.010 13.010 -0.040 CRESCENT POINT ENERGY CORP. CPG 637 15.420 14.820 15.410 +0.470 CAPITAL POWER CORPORATION CPX 34 20.220 19.920 20.220 +0.050 CREW ENERGY INC CR 147 6.960 6.570 6.950 +0.360 CRH MEDICAL CORPORATION CRH 30 7.230 7.100 7.160 +0.140 CROMBIE REIT 5.25% 31MAR21 CRR.DB.E 10 103.760 103.760 103.760 +1.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 17 13.380 13.110 13.360 +0.200 CAPSTONE MINING CORP. CS 180 0.920 0.860 0.920 +0.060 CHARTWELL RETIREMENT RESIDENCES CSH.UN 226 14.650 14.160 14.450 -0.010 CORSA COAL CORP. CSO 200 0.115 0.115 0.115 -0.005 CONSTELLATION SOFTWARE INC. CSU 8 635.020 619.810 619.810 -17.190 CANADIAN TIRE CORPORATION CL. A NV CTC.A 34 138.600 137.380 138.070 -0.010 CANADIAN UTILITIES LTD. CL.A NV CU 192 35.840 34.990 35.610 -0.420 COMINAR R E UN CUF.UN 2302 13.810 13.540 13.660 -0.100 COPPER MINING CORPORATION CUM 45 0.680 0.670 0.670 +0.090 CANEXUS CORPORATION CUS 68 1.530 1.500 1.530 +0.010 CENOVUS ENERGY INC. CVE 354 19.060 18.500 19.060 +0.080 CDN WESTERN BANK CWB 310 27.180 26.140 27.030 +1.070 CANWEL BUILDING MATERIALS GROUP LTD. CWX 3 5.430 5.420 5.430 -0.020 CONCORDIA INTERNATIONAL CORP. CXR 41 4.530 3.950 4.510 +0.650 CATALYST PAPER CORPORATION CYT 10 0.950 0.950 0.950 0.000 CDN ZINC CORP J CZN 30 0.235 0.225 0.235 +0.015 DREAM OFFICE REIT D.UN 235 16.990 16.550 16.690 -0.290 DUNDEE CORP. CL.A SV DC.A 2 6.500 6.010 6.010 -0.720 DIRECTCASH PAYMENTS INC. DCI 2 19.020 19.020 19.020 +0.020 DOMINION DIAMOND CORPORATION DDC 24 11.560 11.440 11.440 -0.070 DETOUR GOLD CORP. DGC 775 17.210 16.040 17.110 -0.080 DH CORPORATION DH 66 14.940 14.570 14.790 +0.010 DH CORPORATION 6% 30SEP18 DH.DB 730 98.420 97.280 98.020 +1.510 DH CORPORATION 5% 30SEP20 DH.DB.A 830 94.630 94.070 94.490 +0.500 DHX MEDIA LTD. COMMON VOTING DHX.B 12 6.770 6.740 6.760 -0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 7 37.590 36.860 37.520 +0.420 DREAM INDUSTRIAL REIT DIR.UN 11 7.450 7.390 7.450 -0.020 DIVERSIFIED ROYALTY CORP. DIV 4 2.480 2.470 2.480 0.000 DENISON MINES CORP DML 310 0.620 0.600 0.610 0.000 DALRADIAN RESOURCES INC. DNA 36 1.210 1.140 1.170 -0.070 DYNACOR GOLD MINES INC DNG 10 2.100 2.100 2.100 -0.400 DOLLARAMA INC. DOL 274 96.570 93.450 95.140 -0.440 BRP INC. DOO 28 23.620 22.930 23.220 -0.270 DUNDEE PRECIOUS METALS INC. DPM 39 2.280 2.100 2.150 -0.100 MEDICAL FACILITIES CORP. DR 25 18.280 17.090 17.090 -1.280 DREAM GLOBAL REIT DRG.UN 51 9.010 8.880 8.990 +0.060 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 6 5.730 5.660 5.730 +0.040 DESCARTES SYS DSG 22 29.090 28.630 29.000 +0.570 DYNACERT INC. DYA 10 0.570 0.570 0.570 +0.070 ENCANA CORP. ECA 885 14.230 13.750 14.230 +0.360 ENERCARE INC. ECI 108 18.470 17.950 17.950 -0.570 ECN CAPITAL CORP. ECN 121 2.870 2.810 2.830 0.000 ENDEAVOUR SILVER CORP. EDR 64 5.320 4.820 5.140 +0.060 ENDEAVOUR MINING CORPORATION EDV 100 22.120 19.810 21.250 +0.260 ELECTROVAYA INC. EFL 69 2.300 1.920 2.240 +0.410 ELEMENT FLEET MGMT CORPORATION EFN 248 12.340 11.950 11.970 -0.150 ENERFLEX LTD. EFX 217 15.590 15.290 15.420 +0.220 EXCHANGE INCOME CORPORATION EIF 17 40.800 40.200 40.720 +0.540 ELDORADO GOLD ELD 611 3.740 3.470 3.530 -0.030 EMERA INCORPORATED EMA 233 44.640 44.230 44.360 -0.230 EMPIRE COMPANY LTD. CL.A NV EMP.A 83 17.530 16.910 17.510 +0.070 ENABLENCE TECH INC ENA 500 0.075 0.075 0.075 0.000 ENBRIDGE INC ENB 735 55.320 53.910 54.110 -1.000 ENBRIDGE INC. PR SER J ENB.PR.U 1 19.580 19.580 19.580 +0.120 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 381 32.850 32.020 32.650 -0.010 EQUITAS RESOURCES CORP. EQT 88 0.040 0.040 0.040 -0.015 ENERPLUS CORPORATION ERF 243 9.200 8.530 9.110 +0.410 ENSIGN ENERGY SERVICES INC. ESI 40 7.870 7.690 7.690 +0.020 ETRION CORPORATION ETX 25 0.350 0.310 0.310 +0.020 EXTENDICARE INC. EXE 771 9.230 9.080 9.110 +0.010 EXCELLON RESOURCES INC EXN 23 1.500 1.410 1.410 -0.270 FIRST CAPITAL REALTY INC. FCR 144 19.830 19.420 19.620 -0.280 FISSION URANIUM CORP. FCU 215 0.550 0.530 0.540 -0.040 FIRST MINING FINANCE CORP. FF 15 0.620 0.620 0.620 -0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 641.350 626.570 630.820 -8.200 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 1 11.690 11.690 11.690 +0.030 FIRST QUANTUM J FM 328 14.620 13.400 13.550 -0.670 FOCUS GRAPHITE INC. FMS 90 0.075 0.075 0.075 0.000 FIRST NATIONAL FINANCIAL CORPORATION FN 12 23.390 22.700 23.390 -0.060 FRANCO-NEVADA CORPORATION FNV 1015 78.010 73.180 75.640 -1.860 FIRST MAJESTIC SILVER CORP FR 494 11.800 10.500 11.320 +0.430 CANYON SERVICES GROUP INC. FRC 23 5.290 5.060 5.270 +0.040 FREEHOLD ROYALTIES LTD. FRU 6 12.000 11.820 11.950 -0.110 FIRSTSERVICE CORPORATION SV FSV 16 55.540 55.240 55.450 0.000 FORTUNE MNRL J FT 5 0.125 0.125 0.125 -0.015 FORTRESS PAPER LTD. 7% 31DEC19 FTP.DB.A 20 84.990 84.990 84.990 -0.270 FORTIS INC FTS 474 40.650 39.580 39.860 -0.620 FINNING INTL FTT 186 26.150 25.520 25.650 +0.270 FORTUNA SILVER MINES INC FVI 161 8.700 7.760 8.410 +0.420 GOLDCORP INC G 1298 18.330 17.200 18.080 +0.240 GREAT CANADIAN GAMING CORP GC 22 26.070 25.820 25.870 +0.440 GIBSON ENERGY INC. GEI 83 16.010 15.570 15.930 +0.080 CGI GROUP INC. CL.A SV GIB.A 717 65.700 64.190 64.750 -0.940 GILDAN ACTIVEWEAR INC. GIL 293 35.910 34.390 35.840 +1.760 GREAT PANTHER SILVER LIMITED GPR 22 1.600 1.560 1.600 -0.060 GOLDEN ARROW RES CORP GRG 45 0.700 0.700 0.700 -0.160 GRANITE REIT GRT.UN 30 42.250 41.750 41.830 -0.610 GLUSKIN SHEFF + ASSOCIATES INC. GS 19 14.530 14.430 14.520 -0.060 GOLD STANDARD VENTURES CORP. GSV 2 2.720 2.500 2.720 -0.130 GRAN TIERRA ENERGY INC GTE 163 3.920 3.800 3.860 -0.070 KNIGHT THERAPEUTICS INC. GUD 13 9.650 9.590 9.640 +0.020 GUYANA GOLDFIELDS INC GUY 130 6.650 6.020 6.440 -0.140 GREAT-WEST LIFECO INC GWO 228 35.140 34.610 34.750 +0.010 GRANITE OIL CORP. GXO 14 4.630 4.530 4.540 +0.010 GOLDSOURCE MINES LTD GXS 30 0.225 0.225 0.225 -0.085 HYDRO ONE LIMITED H 335 23.080 22.090 22.690 -0.170 HUDSON S BAY COMPANY HBC 176 15.140 14.960 14.960 +0.170 HUDBAY MINERALS INC. HBM 703 8.390 7.750 7.880 +0.130 HOME CAPITAL GROUP INC. HCG 110 26.930 26.510 26.840 +0.790 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 28 11.270 10.990 11.190 +0.130 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 821 12.720 11.330 11.330 +0.120 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 243 15.520 13.260 14.950 -0.680 HIGH LINER HLF 14 19.740 19.080 19.080 -0.560 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 90 15.040 14.760 14.850 -1.110 HORIZON NORTH LOGISTICS HNL 32 1.580 1.510 1.550 +0.030 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 14 8.590 8.560 8.560 +0.310 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 141 14.720 13.940 13.970 -0.160 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 812 6.480 6.090 6.470 +0.060 H & R REAL EST UN HR.UN 224 21.570 21.000 21.500 +0.120 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 6 7.290 7.260 7.290 -0.300 HUSKY ENERGY INC. HSE 125 14.340 14.150 14.300 -0.030 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 17 33.960 33.680 33.760 -0.070 HORIZONS NYMEX CRUDE OIL ETF HUC 6 10.930 10.930 10.930 -0.950 HIGH ARCTIC ENERGY SERVICES HWO 5 4.420 4.300 4.300 -0.270 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 6 7.820 7.770 7.770 -0.040 HORIZONS S&P/TSX 60 INDEX ETF HXT 42 29.020 28.960 29.000 +0.130 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 2 28.790 28.640 28.790 -0.010 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 3 6.760 6.730 6.760 +0.410 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 10 17.740 16.760 17.250 -0.930 ITHACA ENERGY INC IAE 79 1.410 1.340 1.390 +0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 100 56.290 55.280 56.010 +0.950 INTEGRA GOLD CORP. ICG 350 0.590 0.540 0.580 -0.020 IC POTASH CORP. ICP 400 0.110 0.110 0.110 +0.045 INTACT FINANCIAL CORPORATION IFC 31 94.080 93.350 93.850 -0.310 INTERFOR CORPORATION IFP 20 14.160 13.730 13.950 +0.100 IGM FINANCIAL INC. IGM 59 37.100 36.870 36.930 -0.040 INTERRENT REIT IIP.UN 10 7.120 7.020 7.120 +0.030 IAMGOLD CORP IMG 393 5.210 4.710 5.050 +0.160 IMPERIAL OIL IMO 205 43.540 42.510 43.310 +0.380 INNERGEX RENEWABLE ENERGY INC. INE 21 13.000 12.570 13.000 +0.290 INTER PIPELINE LTD. IPL 227 26.590 25.830 26.200 -0.290 IMPACT SILVER CORP IPT 20 0.640 0.640 0.640 -0.100 THE INTERTAIN GROUP LIMITED IT 123 9.370 8.950 9.010 +0.070 INTERTAPE POLYMER ITP 58 24.450 22.770 24.350 +1.800 IVANHOE MINES LTD. IVN 2223 2.480 2.350 2.480 +0.050 JUST ENERGY GROUP INC. JE 46 6.800 6.610 6.800 +0.160 JUST ENERGY GROUP INC. 6.75% 31DEC21 JE.DB.C 10 99.940 99.940 99.940 -0.040 KINROSS GOLD CORP K 495 4.750 4.190 4.570 +0.170 KLONDEX MINES LTD. KDX 71 6.230 5.730 6.200 +0.220 KELT EXPLORATION LTD. KEL 188 5.980 5.690 5.950 +0.310 KEYERA CORP. KEY 329 37.600 36.920 37.390 -0.030 KIRKLAND LAKE GOLD INC. KLG 263 8.830 8.070 8.490 +0.790 KILLAM APARTMENT REIT UNITS KMP.UN 13 11.890 11.750 11.760 -0.030 K92 MINING INC. KNT 3 1.100 1.100 1.100 -0.040 CRIUS ENERGY TRUST KWH.UN 15 8.010 7.850 7.850 0.000 KINAXIS INC. KXS 38 64.090 61.880 63.060 -3.450 LOBLAW COMPANIES LIMITED L 385 63.990 62.380 63.790 +0.300 LAURENTIAN BANK LB 19 51.030 50.690 51.030 +0.480 LABRADOR IRON ORE ROYALTY CORPORATION LIF 53 16.560 16.130 16.280 -0.310 LIQUOR STORES N.A. LTD. LIQ 15 10.260 9.760 9.760 -0.430 LITHIUM X ENERGY CORP. LIX 2 2.100 2.100 2.100 +0.350 LUMENPULSE INC. LMP 4 15.600 15.550 15.600 -0.300 INSPIRA FINANCIAL INC. LND 200 0.400 0.380 0.390 +0.055 LINAMAR CORP LNR 16 47.930 47.340 47.420 -0.200 LUCARA DIAMOND CORP LUC 36 3.440 3.350 3.430 +0.090 LUNDIN GOLD INC. LUG 45 5.530 5.300 5.530 +0.110 LUNDIN MINING CORP. LUN 581 6.350 6.090 6.350 +0.260 MAG SILVER CORP. MAG 46 16.210 15.140 16.110 +0.400 MANITOBA TELECOM MBT 124 37.290 37.000 37.220 +0.020 MICROBIX J MBX 5 0.215 0.215 0.215 0.000 MACDONALD DETTWILER MDA 24 71.910 70.720 71.530 +0.410 MAJOR DRILLING GRP MDI 8 7.350 7.000 7.200 -0.230 MEG ENERGY CORP. MEG 190 5.800 5.440 5.780 +0.240 MANULIFE FIN MFC 3181 23.180 22.540 23.150 +0.720 MAPLE LEAF FOODS MFI 21 28.550 27.910 28.030 -0.450 MAGNA INTERNATIONAL INC. COMMON MG 70 53.010 51.960 52.220 -0.040 GENWORTH MI CANADA INC. MIC 13 29.940 29.330 29.850 +0.040 MILLENNIAL LITHIUM CORP. ML 6 1.450 1.450 1.450 0.000 MANDALAY RESOURCES CORP MND 190 0.890 0.820 0.860 -0.040 MITEL NETWORKS CORPORATION MNW 22 9.220 9.120 9.220 +0.140 MOUNTAIN PROV J MPV 7 6.680 6.550 6.640 +0.120 MARTINREA INTERNATIONAL INC. MRE 30 7.040 6.780 6.830 -0.060 METRO INC. MRU 182 39.880 38.610 39.760 +0.060 MORNEAU SHEPELL INC. MSI 7 18.850 18.610 18.610 -0.250 MERUS LABS INTERNATIONAL INC. MSL 14 1.210 1.190 1.210 -0.010 MILESTONE APARTMENTS REIT MST.UN 35 18.150 17.740 18.120 0.000 MINCO SILVER CORP. MSV 5 0.950 0.950 0.950 -0.580 METTRUM HEALTH CORP. MT 8 5.940 5.910 5.940 +0.780 MULLEN GROUP LTD. MTL 13 18.580 18.390 18.550 +0.160 MTY FOOD GROUP INC MTY 1 47.510 47.510 47.510 -1.060 MCEWEN MINING INC. MUX 41 3.890 3.700 3.800 +0.160 METHANEX CORP MX 81 52.470 50.820 51.020 -1.130 NATIONAL BANK OF CANADA NA 369 48.300 47.780 47.950 +0.270 NEWALTA CORPORATION NAL 43 2.100 2.020 2.040 -0.060 NORTHERN BLIZZARD RES. INC. NBZ 53 3.350 3.220 3.350 +0.010 NEWCASTLE GOLD LTD. NCA 25 0.820 0.820 0.820 -0.230 NOVADAQ TECHNOLOGIES INC. NDQ 1 12.070 12.070 12.070 -1.040 NEW FLYER INDUSTIRES INC. NFI 118 40.600 39.910 40.550 +0.330 NOVAGOLD RES INC. NG 55 6.100 5.580 6.020 +0.310 NEW GOLD INC. NGD 301 5.110 4.750 4.960 0.000 NOBILIS HEALTH CORP. NHC 164 3.200 3.110 3.110 +0.050 NORANDA INCOME FUND NIF.UN 6 2.290 2.290 2.290 -0.100 NEWMARKET GOLD INC. NMI 128 3.590 3.270 3.460 +0.120 NORTHLAND POWER INC. NPI 327 22.100 20.900 21.040 -0.740 NEVSUN RES J NSU 82 4.160 4.060 4.090 -0.070 NUVISTA ENERGY LTD. NVA 122 6.810 6.560 6.750 +0.120 NORTHVIEW APARTMENT REIT UNIT NVU.UN 11 18.940 18.760 18.850 -0.230 THE NORTH WEST COMPANY INC. NWC 7 24.510 24.150 24.220 -0.400 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 11 9.860 9.660 9.730 -0.120 NEXGEN ENERGY LTD. NXE 11 1.570 1.520 1.540 -0.080 NYX GAMING GROUP LIMITED NYX 41 1.690 1.610 1.650 0.000 OCEANAGOLD CORP. OGC 499 3.670 3.420 3.630 +0.110 ORGANIGRAM HOLDINGS INC. OGI 5 3.700 3.700 3.700 +0.700 OSISKO GOLD ROYALTIES LTD. OR 114 13.180 12.370 12.910 +0.310 ORBITE TECHNOLOGIES INC. ORT 135 0.305 0.290 0.305 +0.010 NORBORD INC. OSB 27 30.130 29.540 29.900 +0.810 OSISKO MINING INC. OSK 7 2.240 2.210 2.230 -0.070 OPEN TEXT CORP OTC 34 82.070 79.660 79.960 -2.280 PRIMERO MINING CORP. P 34 1.130 1.040 1.060 -0.010 PAN AMERICAN J PAA 99 20.060 18.730 19.630 +0.160 PATRIOT ONE TECHNOLOGIES INC. PAT 13410 0.920 0.900 0.920 PREMIUM BRANDS HOLDINGS CORP PBH 28 64.710 63.510 64.510 -0.610 PRECISION DRILLING CORPORATION PD 320 5.960 5.710 5.920 +0.160 PALADIN RESOURCES LTD. PDN 200 0.120 0.100 0.100 -0.080 PATTERN ENERGY GROUP INC. PEG 17 26.320 26.080 26.240 +0.180 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 752 34.070 33.050 33.710 +0.630 PREMIER GOLD MINES LTD. PG 68 2.520 2.400 2.430 -0.090 PEREGRINE DIAMONDS LTD. PGD 15 0.145 0.135 0.145 -0.025 PENGROWTH ENERGY CORPORATION PGF 61 1.740 1.660 1.710 0.000 POLARIS INFRASTRUCTURE INC. PIF 5 16.220 16.070 16.070 -1.350 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 40 19.760 19.410 19.720 -0.170 PARKLAND FUEL CORPORATION PKI 68 27.730 26.910 26.910 -0.070 PROMETIC LIFE SCIENCES INC. PLI 564 2.630 2.540 2.590 +0.090 PERPETUAL ENERGY INC. PMT 2 1.560 1.540 1.540 -0.040 KRAKEN SONAR INC. PNG 20 0.145 0.145 0.145 -0.005 POTASH CORPORATION OF SASKATCHEWAN INC POT 307 24.170 23.730 23.840 +0.020 PARAMOUNT RESOURCES LTD. POU 131 15.310 14.620 15.200 +0.460 POWER CORPORATION OF CANADA SV POW 153 29.770 29.420 29.610 +0.130 PEMBINA PIPELINE CORPORATION PPL 264 38.200 37.270 37.690 -0.120 PAINTED PONY PETROLEUM LTD. PPY 249 9.010 8.100 9.010 +0.790 PETRUS RESOURCES LTD. PRQ 10 1.820 1.820 1.820 +0.030 PASON SYSTEMS INC. PSI 18 16.090 15.780 15.940 +0.210 PRAIRIESKY ROYALTY LTD. PSK 241 28.440 27.430 28.240 +0.320 PROSPERO SILVER CORP. PSL 20 0.355 0.355 0.355 0.000 PLATINUM GROUP METALS LTD. PTM 13 2.200 2.050 2.170 +0.020 PUMA EXPLORATION INC. PUM 10 0.060 0.060 0.060 0.000 PURE TECHNOLOGIES LTD. PUR 12 4.400 4.240 4.240 -0.620 PRETIUM RESOURCES INC. PVG 242 11.820 10.560 11.610 +0.690 POWER FINANCIAL CORP. PWF 178 33.020 32.430 32.840 +0.330 PENN WEST PETROLEUM LTD. PWT 169 2.130 2.060 2.130 +0.050 PAREX RESOURCES INC. PXT 116 15.990 15.490 15.810 +0.150 BLACKPEARL RESOURCES INC. PXX 13 1.560 1.550 1.560 +0.050 QUEBECOR INC. CL.B SV QBR.B 47 36.940 36.430 36.940 -0.090 QUESTERRE ENERGY CORP QEC 70 0.500 0.470 0.480 +0.015 RESTAURANT BRANDS INTL INC. QSR 63 58.950 57.600 58.260 -0.560 RITCHIE BROS AUCTIONEERS INC. RBA 14 50.720 50.490 50.490 +0.050 BLUE RIBBON INCOME FUND RBN.UN 47 9.150 9.150 9.150 -0.100 RICHELIEU HARDWARE RCH 4 27.040 25.710 25.710 -1.560 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 241 51.560 50.270 50.870 +0.260 CDN REAL ESTATE UN REF.UN 204 44.930 44.170 44.550 -0.030 RIOCAN REAL EST UN REI.UN 188 25.610 25.120 25.550 -0.220 RESOLUTE FOREST PRODUCTS INC. RFP 1 5.490 5.490 5.490 +0.010 RICHMONT MINES RIC 20 9.250 8.750 9.010 +0.190 RMP ENERGY INC. RMP 60 0.690 0.650 0.690 +0.050 TRANSALTA RENEWABLES INC. RNW 74 12.940 12.700 12.910 -0.040 RIVERSIDE RESOURCES INC RRI 65 0.460 0.460 0.460 +0.030 RAGING RIVER EXPLORATION INC. RRX 153 10.310 10.030 10.310 +0.150 ROGERS SUGAR INC. RSI 7 6.000 5.970 5.970 -0.010 PURE MULTI-FAMILY REIT LP RUF.UN 6 7.540 7.500 7.500 -0.080 RUSSEL METALS RUS 10 25.240 24.830 25.160 +0.210 ROYAL BANK OF CANADA RY 944 86.810 85.720 86.630 +0.650 RBC 5 YR RESET 1ST PR SERIES BM RY.PR.R 4 26.580 26.580 26.580 -0.090 SHERRITT INTL RV S 144 1.000 0.950 1.000 +0.010 SAPUTO INC. SAP 74 45.300 44.180 44.620 -0.640 SHAWCOR LTD SCL 9 31.660 31.200 31.540 +0.490 SEABRIDGE GOLD INC. SEA 37 12.700 11.700 12.470 +0.050 SECURE ENERGY SERVICES INC. SES 56 8.670 8.350 8.380 -0.260 SURGE ENERGY INC. SGY 33 2.680 2.590 2.680 +0.050 SIENNA SENIOR LIVING INC. SIA 4 16.010 15.820 15.820 -0.280 SPROTT INC SII 60 2.230 2.060 2.200 +0.130 SILVERCREST METALS INC. SIL 8 2.420 2.250 2.420 -0.060 SAVARIA CORP. SIS 5 10.900 10.540 10.790 +0.060 STELLA JONES INC SJ 23 43.570 42.310 43.490 +1.610 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 161 26.120 25.790 25.810 -0.290 SUN LIFE FINANCIAL INC. SLF 1216 52.390 51.120 52.020 +1.280 SILVER WHEATON CORP. SLW 738 25.320 23.290 24.900 +0.640 SEMAFO J SMF 263 4.380 4.100 4.320 0.000 SNC-LAVALIN SV SNC 44 55.900 55.190 55.650 -0.180 SLATE OFFICE REIT SOT.UN 23 7.830 7.740 7.800 +0.020 SUNOPTA INC. SOY 13 9.700 9.290 9.700 +0.640 SUPERIOR PLUS CORP. SPB 50 11.630 11.330 11.420 -0.180 SPARTAN ENERGY CORP. SPE 142 3.140 3.070 3.110 +0.020 SLATE RETAIL REIT UNITS CAD SRT.UN 4 13.690 13.690 13.690 -0.110 SMART REIT SRU.UN 408 29.860 29.230 29.600 -0.300 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 2 8.690 8.670 8.690 +0.090 SANDSTORM GOLD LTD. SSL 108 5.370 4.940 5.240 +0.150 SILVER STANDARD RES INC. SSO 782 13.470 12.320 12.850 +0.080 SANDSPRING RESOURCES LTD. SSP 2 STUDENT TRANSPORTATION INC. COMMON STB 8 7.570 7.450 7.500 -0.210 STANTEC INC STN 336 34.450 33.890 34.340 +0.150 SUNCOR ENERGY INC. SU 647 39.820 39.280 39.760 +0.230 SANDVINE CORPORATION SVC 6 3.030 3.000 3.000 -0.010 SILVERCORP METALS INC. SVM 362 3.310 2.990 3.170 +0.040 SIERRA WIRELESS SW 14 21.410 20.620 20.620 -0.170 SYLOGIST LTD SYZ 7 10.350 10.350 10.350 +0.400 TELUS CORPORATION T 344 41.760 41.120 41.200 -0.530 TRANSALTA CORPORATION TA 105 5.320 5.130 5.160 -0.160 TECK RESOURCES LTD. CL.B SV TCK.B 1190 31.260 30.150 31.010 +0.420 TRANSCONTINENTAL INC. CL A SV TCL.A 8 17.930 17.720 17.740 -0.280 TRICON CAPITAL GROUP INC. TCN 29 9.060 8.900 8.940 +0.070 TRICAN WELL TCW 332 3.450 3.200 3.400 +0.240 TORONTO-DOMINION BANK TD 750 62.940 61.920 62.860 +1.200 TRINIDAD DRILLING LTD. TDG 16 2.370 2.320 2.370 -0.010 TRILOGY ENERGY CORP. TET 245 5.850 5.560 5.750 0.000 TIMBERCREEK FINANCIAL CORP. TF 1 8.260 8.260 8.260 +0.060 TIMBERCREEK FNL CORP. 6.35% 31MAR19 TF.DB 10 101.010 101.010 101.010 TRANSFORCE INC. TFI 51 31.990 31.710 31.800 +0.120 TERANGA GOLD CORPORATION TGZ 30 0.900 0.830 0.880 +0.020 THERATECHNOLOGIES TH 1 3.400 3.400 3.400 +0.030 TAHOE RESOURCES INC. THO 429 13.550 12.380 13.210 0.000 TOROMONT IND TIH 22 40.010 39.760 39.830 -0.220 TIMMINS GOLD CORP TMM 90 0.470 0.430 0.465 -0.015 TRUE NORTH COMMERICAL REIT TNT.UN 1 6.210 6.210 6.210 -0.020 TORC OIL & GAS LTD. TOG 107 7.760 7.520 7.680 +0.020 TSO3 INC TOS 13 2.550 2.460 2.480 0.000 TOURMALINE OIL CORP. TOU 203 34.820 33.890 34.780 +0.590 SPIN MASTER CORP. TOY 2 35.200 35.200 35.200 +1.540 TEMPLE HOTELS INC. 7.75% 30JUN17 TPH.DB.D 130 90.010 90.010 90.010 +0.020 TRILLIUM THERAPEUTICS INC. TR 9 11.240 10.380 10.730 +0.280 THOMSON REUTERS CORP. TRI 170 56.490 56.150 56.350 +0.200 TRANSCANADA CORPORATION TRP 525 59.070 57.960 58.530 -0.340 TRANSCANADA CORPORATION SERIES 13 PREFER TRP.PR.J 16 26.240 26.210 26.240 -0.200 TURQUOISE HILL RESOURCES LTD. TRQ 137 4.760 4.650 4.680 +0.110 TRISTAR GOLD INC. TSG 5 0.325 0.325 0.325 -0.075 TREVALI MINING CORPORATION TV 2121 1.170 1.110 1.170 +0.050 TAMARACK VALLEY ENERGY LTD. TVE 37 3.180 3.080 3.160 +0.050 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 3 1.510 1.500 1.510 -0.070 TOREX GOLD RESOURCES INC. TXG 321 19.870 18.230 19.500 +0.640 URANIUM PARTICIPATION CORP. U 14 3.760 3.740 3.760 +0.030 DOMTAR CORPORATION UFS 2 50.590 50.290 50.590 +1.210 UNI SELECT INC UNS 13 30.080 29.660 29.840 -0.080 VERMILION ENERGY INC. VET 80 53.280 52.050 53.180 +0.930 SEVEN GENERATIONS ENERGY LTD. VII 313 29.270 28.730 29.240 -0.120 5N PLUS INC. 5.75% 30JUN19 VNP.DB 30 86.990 86.990 86.990 -0.080 VALENER INC. VNR 7 19.450 19.060 19.450 +0.490 VALEANT PHARMACEUTICALS INTL INC. VRX 48 24.730 23.520 23.760 -0.640 VERESEN INC. VSN 236 12.230 11.950 11.960 -0.280 WESTCOAST ENERGY INC. PR SERIES 12 W.PR.M 1 26.200 26.200 26.200 +0.210 WASTE CONNECTIONS INC. WCN 243 100.550 99.300 100.210 +0.100 WHITECAP RESOURCES INC. WCP 294 11.130 10.770 11.030 +0.040 WESDOME GOLD MINES LTD. WDO 36 2.420 2.320 2.410 +0.010 THE WESTAIM CORPORATION WED 21 2.510 2.510 2.510 -0.190 WESTERN FOREST PRODUCTS INC. WEF 82 1.850 1.820 1.820 0.000 WEST FRASER TIMBER WFT 243 46.320 45.210 45.730 +1.030 WI-LAN INC WIN 20 1.800 1.750 1.770 -0.010 WESTJET AIRLINES LTD. WJA 209 21.100 20.810 20.990 +0.200 GEORGE WESTON LIMITED WN 20 102.240 100.510 102.240 -0.640 WINPAK LTD WPK 11 46.260 45.360 46.260 +0.490 WESTERN ENERGY SVCS CORP WRG 2 2.090 2.090 2.090 -0.090 WSP GLOBAL INC. WSP 155 46.890 46.210 46.850 +0.400 WESTSHORE TERMINALS INVESTMENT CORP. WTE 38 26.980 26.280 26.530 -0.160 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 6 31.390 31.350 31.390 -0.270 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 6 21.330 21.330 21.330 -0.090 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 2 15.480 15.480 15.480 -0.210 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 449 12.870 12.670 12.870 +0.180 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 425 33.600 33.450 33.580 +0.260 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 11 21.890 21.860 21.880 -0.200 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 1670 12.340 11.480 12.070 +0.120 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 23 23.130 23.060 23.130 +0.090 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 4 22.240 22.240 22.240 +0.120 iSHARES S&P/TSX 60 INDEX ETF XIU 937 21.710 21.600 21.700 +0.060 iSHARES CORE CDN LONG TERM BD INDEX ETF XLB 9 23.650 23.620 23.650 -0.430 EXETER RESOURCES CORP XRC 20 1.280 1.280 1.280 -0.420 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 496 15.070 14.860 15.070 -0.080 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 8 24.890 24.860 24.890 +0.090 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 7 50.760 49.980 50.760 -0.550 EXCO TECH XTC 4 10.440 10.400 10.400 0.000 iSHARES CORE S&P 500 INDEX ETF XUS 6 36.820 36.660 36.810 +0.190 YAMANA GOLD INC YRI 1122 4.380 3.960 4.180 +0.120 ZCL COMPOSITES ZCL 3 11.540 11.420 11.480 -0.070 BMO SHORT CORPORATE BOND INDEX ETF ZCS 176 14.490 14.490 14.490 -0.030 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 1 24.820 24.820 24.820 +0.100 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 2 10.020 9.770 9.770 +0.080 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 3 13.870 13.870 13.870 -0.630 BMO JUNIOR GOLD INDEX ETF ZJG 30 8.270 7.880 8.270 +0.040 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 1 26.980 26.980 26.980 -0.590 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 1 29.330 29.330 29.330 +0.120 BMO S&P/TSX EQ WT GL BASE MET HD CAD ETF ZMT 1 9.450 9.450 9.450 +1.270 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 40 10.460 10.390 10.410 -0.010 BMO S&P 500 INDEX ETF ZSP 11 32.520 32.440 32.440 +0.140 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 14 27.440 26.900 26.940 -0.870 Trades: 46,822 Total Volume: 10,747,851 Total Value: $210,377,763 Advanced: 243 Declined: 222 Unchanged: 3,870 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.