Pure Trading Daily Market Summary November 15 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 59 5.080 5.020 5.050 +0.050 ADVANTAGE OIL & GAS LTD. AAV 723 9.270 9.110 9.140 +0.070 BARRICK GOLD CORPORATION ABX 1398 20.970 19.890 20.940 +1.100 AIR CANADA AC 309 13.260 12.830 13.260 +0.590 ATCO LTD. CL.I NV ACO.X 16 43.160 42.870 43.130 +0.460 AUTOCANADA INC. ACQ 29 20.970 20.560 20.900 +0.770 AGELLAN COMMERCIAL REIT ACR.UN 2 10.400 10.320 10.320 +0.020 ALARIS ROYALTY CORP AD 32 19.580 19.150 19.370 -0.210 AGNICO EAGLE MINES LIMITED AEM 526 59.680 56.860 59.470 +2.600 AG GROWTH INTERNATIONAL INC. AFN 9 54.150 53.490 54.150 +1.040 AGF MANAGEMENT LTD. CL.B NV AGF.B 4 5.020 5.020 5.020 +0.020 ALAMOS GOLD INC. A AGI 302 9.360 8.890 9.360 +0.660 ALAMOS GOLD INC. A WTS. AGI.WT.A 5 2.800 2.800 2.800 -0.800 AGT FOOD AND INGREDIENTS INC. AGT 10 35.780 35.320 35.480 +0.430 AGRIUM INC AGU 26 132.480 130.620 132.470 -0.610 ALTUS GROUP LIMITED AIF 12 30.000 29.890 29.890 +0.190 AIMIA INC. AIM 21 7.670 7.560 7.590 +0.100 ASANKO GOLD INC. AKG 117 4.630 4.460 4.620 +0.220 ALTAGAS LTD. ALA 65 32.240 31.590 32.140 +0.740 AFRICA OIL CORP AOI 32 1.970 1.900 1.960 +0.130 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 29 33.000 32.780 32.910 +0.060 APHRIA INC. APH 108 6.300 5.320 6.300 +1.080 ALGONQUIN POWER & UTILITIES CORP. AQN 396 10.860 10.640 10.820 +0.250 ARGONAUT GOLD INC. AR 38 2.610 2.500 2.580 +0.120 AECON GROUP INC ARE 101 14.640 13.840 14.570 +1.220 ARC RESOURCES LTD. ARX 147 23.780 23.410 23.500 +0.710 ALACER GOLD CORP. ASR 168 2.520 2.420 2.510 +0.070 ATS AUTOMATION ATA 24 10.430 10.250 10.270 +0.140 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 131 63.460 62.660 63.340 +0.940 ATHABASCA OIL CORPORATION ATH 32 1.270 1.250 1.250 +0.030 ATLANTIC POWER CORP. ATP 2 3.340 3.250 3.340 +0.360 ATICO MINING CORPORATION ATY 75 0.800 0.800 0.800 -0.010 ARITZIA INC. ATZ 6 17.540 17.450 17.450 -0.300 AURYN RESOURCES INC. AUG 30 2.630 2.520 2.620 +0.190 GOLDEN MINERALS COMPANY AUM 55 0.960 0.940 0.940 +0.020 AURVISTA GOLD CORPORATION AVA 5 0.190 0.190 0.190 +0.025 AVIGILON CORPORATION AVO 63 11.710 11.130 11.260 +3.230 ARTIS REIT AX.UN 102 11.780 11.550 11.550 -0.060 ALEXCO RESOURCE CORP. AXR 2 2.210 2.210 2.210 +0.160 ALTERRA POWER CORP. AXY 10 4.820 4.370 4.820 +0.510 AMAYA INC. AYA 36 20.630 19.970 20.010 -0.980 ARIZONA MINING INC. AZ 24 3.080 3.010 3.080 +0.100 BADGER DAYLIGHTING LTD. BAD 38 28.700 27.550 28.560 -0.270 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 282 44.790 44.000 44.520 +0.070 BLACKBERRY LIMITED BB 167 10.120 9.870 10.110 +0.220 BOMBARDIER INC. CL. B SV BBD.B 6675 2.020 1.970 2.000 -0.010 BROOKFIELD BUSINESS PARTNERS L.P. W.I. BBU.UN 1 31.190 31.190 31.190 -0.710 COTT CORP BCB 44 16.660 16.420 16.570 0.000 BCE INC. BCE 461 57.930 57.120 57.870 +0.920 BEAR CREEK MINING CORP BCM 1 2.200 2.200 2.200 +0.110 BLACK DIAMOND GROUP LIMITED BDI 39 3.390 3.140 3.140 -0.190 BIRD CONSTRUCTION INC. BDT 12 9.050 8.940 9.030 +0.210 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 40 44.010 43.180 43.730 +0.520 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 70 37.420 36.340 37.370 +1.050 BEWHERE HOLDINGS INC. BEW 5 0.295 0.295 0.295 +0.160 BUCCANEER GOLD CORP. BGG 210 0.025 0.025 0.025 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 31 42.870 42.130 42.820 +0.570 BIRCHCLIFF ENERGY LTD. BIR 311 9.000 8.770 8.860 +0.240 BNK PETROLEUM INC. BKX 10 0.195 0.195 0.195 -0.005 BALLARD POWER SYSTEMS INC BLD 10 2.700 2.630 2.630 -0.040 BORALEX INC. BLX 10 16.970 16.620 16.930 +0.600 BANK OF MONTREAL BMO 391 86.980 85.980 86.940 +0.340 BONTERRA ENERGY CORP. BNE 16 25.090 23.820 24.540 +1.060 BONAVISTA ENERGY CORPORATION BNP 139 4.490 4.300 4.370 +0.270 BANK OF NOVA SCOTIA BNS 711 70.450 69.240 70.420 +0.550 BANK OF NOVA SCOTIA PR SER 36 BNS.PR.G 4 26.550 26.550 26.550 -0.230 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 3 21.590 21.510 21.510 -0.160 BROOKFIELD OFFICE PPTY AAA PR SER CC BPO.PR.C 2 25.860 25.860 25.860 -0.600 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 27 28.370 28.210 28.220 +0.230 BRAZIL RESOURCES INC. BRI 4 2.180 2.080 2.080 +0.130 BELO SUN MINING CORP. BSX 80 0.830 0.830 0.830 -0.090 BAYTEX ENERGY CORP. BTE 414 5.590 5.350 5.430 +0.240 B2GOLD CORP. BTO 901 3.440 3.240 3.440 +0.200 BELLATRIX EXPLORATION LTD BXE 1 1.040 1.040 1.040 +0.020 BOYD GROUP INCOME FUND BYD.UN 2 87.150 87.020 87.020 +0.280 CAE INC CAE 88 19.190 18.940 19.120 -0.030 CANAM GROUP INC. CAM 18 9.320 9.110 9.300 +0.290 CDN APARTMENT UN CAR.UN 206 30.740 30.320 30.350 +0.020 CASCADES INC CAS 18 11.780 11.500 11.550 +0.040 CALLIDUS CAPITAL CORPORATION CBL 1 17.960 17.960 17.960 +0.140 COGECO COMMUNICATIONS INC. CCA 10 63.260 62.000 62.900 +1.680 CCL INDUSTRIES INC. CL. B NV CCL.B 6 225.000 223.710 223.710 -0.690 CAMECO CORP CCO 307 12.170 11.780 12.060 +0.040 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 16.420 16.380 16.380 -0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 109 6.550 6.450 6.460 +0.070 CANACCORD GENUITY GROUP INC. CF 16 3.940 3.770 3.930 +0.030 CANFOR CORP CFP 128 14.590 13.950 14.300 +0.230 CALFRAC WELL SERVICES LTD. CFW 16 2.790 2.720 2.760 +0.150 CENTERRA GOLD INC. CG 260 7.100 6.550 7.000 +0.400 CANOPY GROWTH CORPORATION CGC 115 12.440 12.050 12.440 +1.440 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 39 3.300 3.060 3.300 +0.260 COGECO INC. SV CGO 2 51.840 51.840 51.840 +2.230 CINEPLEX INC. CGX 2 50.330 50.190 50.330 +0.200 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 9 17.640 17.430 17.450 -0.060 CHOICE PROPERTIES REIT CHP.UN 4 12.860 12.720 12.720 +0.070 CHORUS AVIATION INC. CHR 13 6.210 6.190 6.210 +0.060 CI FINANCIAL CORP. CIX 55 25.460 25.140 25.440 +0.230 CARDINAL ENERGY LTD. CJ 8 9.150 9.070 9.140 +0.350 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 22 11.720 11.570 11.640 +0.120 CARGOJET INC. 4.65% 31DEC21 CJT.DB.C 90 105.010 105.010 105.010 -0.980 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 3 18.690 18.690 18.690 -0.020 CLEARWATER SEAFOODS INCORPORATED CLR 1 12.330 12.330 12.330 +0.630 CELESTICA INC SV CLS 20 16.600 16.190 16.540 +0.430 CANADIAN IMPERIAL BANK OF COMMERCE CM 299 103.150 102.340 103.120 +0.470 COMPUTER MODELLING GROUP LTD CMG 56 8.620 8.300 8.620 +0.250 iSHARES PREMIUM MONEY MARKET ETF CMR 1 50.010 50.010 50.010 -0.010 CANACOL ENERGY LTD CNE 49 4.580 4.510 4.540 +0.130 CONTINENTAL GOLD INC. CNL 37 3.850 3.690 3.830 +0.250 CDN NATURAL RES CNQ 327 42.890 42.060 42.750 +0.960 CANADIAN NATIONAL RAILWAY CO. CNR 232 86.770 85.690 86.510 +0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 7 195.240 193.480 194.750 +1.550 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 74 13.020 12.900 12.910 -0.100 CRESCENT POINT ENERGY CORP. CPG 1087 16.110 15.690 16.060 +0.650 CAPITAL POWER CORPORATION CPX 17 20.610 20.370 20.600 +0.380 CREW ENERGY INC CR 143 7.250 7.060 7.240 +0.290 CRH MEDICAL CORPORATION CRH 39 7.390 7.090 7.310 +0.150 CROMBIE REIT 5.25% 31MAR21 CRR.DB.E 10 103.760 103.760 103.760 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 11 13.340 13.240 13.250 -0.110 CAPSTONE MINING CORP. CS 45 0.930 0.910 0.930 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 143 14.650 14.400 14.400 -0.050 CONSTELLATION SOFTWARE INC. CSU 17 621.500 616.990 619.140 -0.670 CANADIAN TIRE CORPORATION CL. A NV CTC.A 9 137.210 136.790 136.840 -1.230 CANADIAN UTILITIES LTD. CL.A NV CU 86 36.580 36.000 36.180 +0.570 COMINAR R E UN CUF.UN 112 13.870 13.710 13.730 +0.070 CENOVUS ENERGY INC. CVE 344 19.950 19.350 19.770 +0.710 CDN WESTERN BANK CWB 126 27.540 26.910 27.540 +0.510 CANWEL BUILDING MATERIALS GROUP LTD. CWX 38 5.450 5.320 5.370 -0.060 CONCORDIA INTERNATIONAL CORP. CXR 5 4.710 4.250 4.250 -0.260 CATALYST PAPER CORPORATION CYT 20 0.950 0.950 0.950 0.000 CEAPRO INC CZO 14 1.560 1.540 1.540 -0.010 DREAM OFFICE REIT D.UN 92 17.050 16.730 17.040 +0.350 DOMINION DIAMOND CORPORATION DDC 36 11.610 11.420 11.560 +0.120 DETOUR GOLD CORP. DGC 382 17.820 16.860 17.790 +0.680 DH CORPORATION DH 130 15.220 14.740 14.740 -0.050 DH CORPORATION 5% 30SEP20 DH.DB.A 610 95.640 94.490 95.390 +0.900 DHX MEDIA LTD. COMMON VOTING DHX.B 5 7.040 6.790 7.040 +0.280 DOREL INDUSTRIES INC. CL.B SV DII.B 10 37.600 37.260 37.260 -0.260 DREAM INDUSTRIAL REIT DIR.UN 6 7.600 7.530 7.530 +0.080 DALRADIAN RESOURCES INC. DNA 16 1.250 1.240 1.250 +0.080 DYNACOR GOLD MINES INC DNG 7 2.400 2.400 2.400 +0.300 DOLLARAMA INC. DOL 108 96.910 95.500 96.800 +1.660 BRP INC. DOO 10 23.400 22.940 22.940 -0.280 DUNDEE PRECIOUS METALS INC. DPM 17 2.360 2.150 2.360 +0.210 MEDICAL FACILITIES CORP. DR 8 18.490 17.480 18.470 +1.380 DREAM GLOBAL REIT DRG.UN 14 9.230 9.070 9.110 +0.120 DREAM UNLIMITED CORP. DRM 7 7.110 7.040 7.110 +0.490 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 34 5.970 5.730 5.910 +0.180 DESCARTES SYS DSG 9 29.480 29.140 29.170 +0.170 ENCANA CORP. ECA 1377 15.250 14.520 14.970 +0.740 ENERCARE INC. ECI 852 18.000 17.870 17.880 -0.070 ECN CAPITAL CORP. ECN 49 2.790 2.700 2.720 -0.110 ENDEAVOUR SILVER CORP. EDR 66 5.510 5.230 5.500 +0.360 ENDEAVOUR MINING CORPORATION EDV 98 21.910 21.300 21.770 +0.520 ELECTROVAYA INC. EFL 37 2.470 2.320 2.320 +0.080 ELEMENT FLEET MGMT CORPORATION EFN 315 11.690 11.090 11.130 -0.840 ENERFLEX LTD. EFX 42 16.180 15.570 16.100 +0.680 EXCHANGE INCOME CORPORATION EIF 13 40.980 40.200 40.200 -0.520 ELDORADO GOLD ELD 297 3.840 3.550 3.840 +0.310 EMERA INCORPORATED EMA 163 44.700 44.320 44.690 +0.330 EMERALD HEALTH THERAPEUTICS INC. EMH 25 1.180 1.040 1.180 +0.280 EMPIRE COMPANY LTD. CL.A NV EMP.A 96 18.090 17.700 18.090 +0.580 ENBRIDGE INC ENB 561 55.540 54.660 55.250 +1.140 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 94 33.220 32.880 32.910 +0.260 ENERPLUS CORPORATION ERF 195 9.810 9.450 9.760 +0.650 ENSIGN ENERGY SERVICES INC. ESI 54 8.480 7.690 8.480 +0.790 EESTOR CORPORATION ESU 10 0.590 0.590 0.590 +0.080 EXTENDICARE INC. EXE 68 9.280 9.170 9.250 +0.140 FIRST CAPITAL REALTY INC. FCR 47 19.660 19.190 19.390 -0.230 FIRST CAPITAL REALTY INC. 5.25% 31JAN19 FCR.DB.F 10 100.310 100.310 100.310 +0.050 FISSION URANIUM CORP. FCU 60 0.550 0.550 0.550 +0.010 FIRST MINING FINANCE CORP. FF 15 0.720 0.710 0.720 +0.100 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 630.290 630.000 630.180 -0.640 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 2 11.740 11.740 11.740 +0.050 FIRST QUANTUM J FM 630 14.030 12.830 13.920 +0.370 FRANCO-NEVADA CORPORATION FNV 542 78.880 75.220 78.680 +3.040 FALCO RESOURCES LTD. FPC 62 0.980 0.980 0.980 -0.180 FIRST MAJESTIC SILVER CORP FR 294 12.150 11.230 12.100 +0.780 CANYON SERVICES GROUP INC. FRC 18 5.610 5.450 5.610 +0.340 FREEHOLD ROYALTIES LTD. FRU 31 12.420 12.070 12.410 +0.460 FIRSTSERVICE CORPORATION SV FSV 13 56.100 55.660 55.700 +0.250 FIERA CAPITAL CORPORATION FSZ 5 12.220 12.140 12.140 -0.010 FORTUNE MNRL J FT 75 0.120 0.120 0.120 -0.005 FORTIS INC FTS 380 40.700 39.900 40.640 +0.780 FINNING INTL FTT 77 25.880 25.400 25.740 +0.090 FISSION 3.0 CORP. FUU 10 0.055 0.055 0.055 -0.020 FORTUNA SILVER MINES INC FVI 127 9.060 8.680 9.060 +0.650 GOLDCORP INC G 533 18.670 17.960 18.600 +0.520 GREAT CANADIAN GAMING CORP GC 8 25.790 25.530 25.590 -0.280 GRAN COLOMBIA GOLD CORP. GCM 100 0.100 0.100 0.100 -0.025 GIBSON ENERGY INC. GEI 86 16.570 16.200 16.500 +0.570 GRAPHENE 3D LAB INC. GGG 100 0.180 0.180 0.180 -0.005 CGI GROUP INC. CL.A SV GIB.A 189 64.900 63.790 64.150 -0.600 GILDAN ACTIVEWEAR INC. GIL 127 36.050 35.200 35.970 +0.130 GREAT PANTHER SILVER LIMITED GPR 15 1.780 1.710 1.780 +0.180 GRANITE REIT GRT.UN 11 41.880 41.620 41.620 -0.210 GLUSKIN SHEFF + ASSOCIATES INC. GS 9 14.710 14.670 14.670 +0.150 GOLD STANDARD VENTURES CORP. GSV 3 2.990 2.920 2.990 +0.270 GRAN TIERRA ENERGY INC GTE 71 4.300 4.040 4.250 +0.390 KNIGHT THERAPEUTICS INC. GUD 45 9.850 9.610 9.790 +0.150 GUYANA GOLDFIELDS INC GUY 145 6.540 6.310 6.520 +0.080 GREAT-WEST LIFECO INC GWO 80 34.790 34.350 34.510 -0.240 GRANITE OIL CORP. GXO 43 4.610 4.510 4.610 +0.070 HYDRO ONE LIMITED H 229 23.240 22.770 23.160 +0.470 HUDSON S BAY COMPANY HBC 30 15.040 14.890 14.890 -0.070 HUDBAY MINERALS INC. HBM 341 8.140 7.430 8.030 +0.150 HOME CAPITAL GROUP INC. HCG 54 27.700 26.750 27.580 +0.740 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 53 12.110 11.640 12.090 +0.900 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 198 11.500 11.050 11.250 -0.080 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 237 15.780 15.080 15.780 +0.830 HIGH LINER HLF 3 19.170 19.070 19.170 +0.090 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 37 15.480 14.620 15.480 +0.630 HORIZON NORTH LOGISTICS HNL 19 1.670 1.660 1.670 +0.120 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 45 8.730 8.370 8.370 -0.190 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 241 13.240 12.480 12.540 -1.430 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 2 10.410 10.390 10.410 +0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1291 7.120 6.760 7.110 +0.640 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 4 31.670 31.500 31.670 +0.390 H & R REAL EST UN HR.UN 109 21.500 21.030 21.030 -0.470 HUSKY ENERGY INC. HSE 138 14.650 14.350 14.450 +0.150 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 7 34.290 33.970 34.290 +0.530 HIGH ARCTIC ENERGY SERVICES HWO 1 4.490 4.490 4.490 +0.190 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 1 7.710 7.710 7.710 -0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 7 29.230 29.080 29.230 +0.230 HORIZONS ACTIVE HIGH YIELD BOND ETF CL E HYI 8 9.870 9.850 9.870 +0.180 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 1 6.510 6.510 6.510 -0.250 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 2 17.830 17.830 17.830 +0.580 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 3.990 3.990 3.990 +1.340 ITHACA ENERGY INC IAE 63 1.430 1.350 1.420 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 59 56.530 55.090 56.400 +0.390 INTEGRA GOLD CORP. ICG 200 0.580 0.540 0.570 -0.010 INTACT FINANCIAL CORPORATION IFC 33 94.190 93.340 93.500 -0.350 INTACT FINANCIAL CORP. CL A SER 1 IFC.PR.A 1424 16.000 16.000 16.000 +1.450 INTERFOR CORPORATION IFP 24 14.590 13.910 14.380 +0.430 IGM FINANCIAL INC. IGM 81 36.990 36.600 36.600 -0.330 INTERRENT REIT IIP.UN 3 7.200 7.190 7.200 +0.080 IKKUMA RESOURCES CORP IKM 51 0.900 0.900 0.900 +0.070 IAMGOLD CORP IMG 298 5.350 5.070 5.350 +0.300 IMPERIAL OIL IMO 98 44.660 43.500 44.330 +1.020 INNERGEX RENEWABLE ENERGY INC. INE 59 13.280 13.080 13.270 +0.270 INTER PIPELINE LTD. IPL 425 26.730 26.280 26.690 +0.490 IMPACT SILVER CORP IPT 385 0.730 0.730 0.730 +0.090 THE INTERTAIN GROUP LIMITED IT 75 9.060 8.230 8.850 -0.160 INTRINSYC TECHNOLOGIES CORPORATION ITC 3 2.220 2.150 2.150 -0.040 INTERTAPE POLYMER ITP 16 24.820 24.240 24.260 -0.090 IVANHOE MINES LTD. IVN 113 2.490 2.410 2.450 -0.030 JUST ENERGY GROUP INC. JE 64 6.990 6.880 6.890 +0.090 KINROSS GOLD CORP K 591 4.830 4.530 4.820 +0.250 KENNADY DIAMONDS INC. KDI 1161 3.500 3.450 3.450 -0.260 KLONDEX MINES LTD. KDX 76 6.390 6.180 6.330 +0.130 KEEK INC. KEK 5 1.450 1.450 1.450 +0.770 KELT EXPLORATION LTD. KEL 268 6.240 6.080 6.210 +0.260 KEYERA CORP. KEY 158 38.210 37.700 38.000 +0.610 KIRKLAND LAKE GOLD INC. KLG 195 8.470 8.170 8.420 -0.070 KILLAM APARTMENT REIT UNITS KMP.UN 10 11.950 11.800 11.870 +0.110 CRIUS ENERGY TRUST KWH.UN 4 7.940 7.780 7.940 +0.090 KINAXIS INC. KXS 11 64.070 62.050 62.050 -1.010 LOBLAW COMPANIES LIMITED L 104 64.770 64.100 64.710 +0.920 LITHIUM AMERICAS CORP. LAC 25 0.640 0.640 0.640 +0.040 LAURENTIAN BANK LB 4 51.100 50.920 51.090 +0.060 LEADING EDGE MATERIALS CORP. LEM 40 0.570 0.570 0.570 -0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 91 16.440 16.020 16.310 +0.030 LIQUOR STORES N.A. LTD. LIQ 15 10.380 9.610 10.380 +0.620 LINAMAR CORP LNR 76 49.440 47.300 48.840 +1.420 LUCARA DIAMOND CORP LUC 93 3.590 3.480 3.580 +0.150 LUNDIN GOLD INC. LUG 10 5.770 5.700 5.770 +0.240 LUNDIN MINING CORP. LUN 738 6.440 6.080 6.380 +0.030 MOSAIC CAPITAL CORPORATION 7% 31DEC21 M.DB 100 97.010 97.010 97.010 -1.000 MAG SILVER CORP. MAG 53 16.980 16.280 16.980 +0.870 MANITOBA TELECOM MBT 20 37.870 37.300 37.800 +0.580 MACDONALD DETTWILER MDA 25 71.620 71.380 71.380 -0.150 MAJOR DRILLING GRP MDI 6 7.360 7.170 7.310 +0.110 MEG ENERGY CORP. MEG 303 6.050 5.880 5.970 +0.190 MANULIFE FIN MFC 2683 23.140 22.770 23.080 -0.070 MANULIFE FINANCIAL CORP PR SER 21 MFC.PR.O 7 26.360 26.360 26.360 -0.440 MAPLE LEAF FOODS MFI 39 28.350 27.930 28.010 -0.020 MAGNA INTERNATIONAL INC. COMMON MG 97 53.090 51.920 53.070 +0.850 GENWORTH MI CANADA INC. MIC 14 30.240 29.740 29.790 -0.060 MOOD MEDIA CORPORATION MM 40 0.070 0.065 0.070 -0.110 MANDALAY RESOURCES CORP MND 50 0.890 0.860 0.860 0.000 MITEL NETWORKS CORPORATION MNW 30 9.480 9.120 9.420 +0.200 MOUNTAIN PROV J MPV 8 6.930 6.800 6.930 +0.290 MARTINREA INTERNATIONAL INC. MRE 23 7.070 6.990 7.010 +0.180 MORGUARD UN MRT.UN 3 13.550 13.540 13.550 -1.850 METRO INC. MRU 140 40.790 39.640 40.760 +1.000 MORNEAU SHEPELL INC. MSI 3 19.240 18.910 19.240 +0.630 MERUS LABS INTERNATIONAL INC. MSL 7 1.280 1.210 1.240 +0.030 MILESTONE APARTMENTS REIT MST.UN 49 18.290 18.160 18.220 +0.100 MULLEN GROUP LTD. MTL 26 18.880 18.680 18.760 +0.210 MTY FOOD GROUP INC MTY 1 48.160 48.160 48.160 +0.650 MCEWEN MINING INC. MUX 80 4.250 3.940 4.250 +0.450 METHANEX CORP MX 88 52.320 50.940 52.010 +0.990 NATIONAL BANK OF CANADA NA 390 48.490 47.720 48.340 +0.390 NEWALTA CORPORATION NAL 25 2.140 2.050 2.060 +0.020 NORTHERN BLIZZARD RES. INC. NBZ 36 3.500 3.410 3.430 +0.080 NORTHERN DYNASTY MINERALS LTD. NDM 23 1.600 1.240 1.600 +0.630 NEW FLYER INDUSTIRES INC. NFI 69 40.800 39.880 40.060 -0.490 NOVAGOLD RES INC. NG 83 6.180 5.980 6.160 +0.140 NEW GOLD INC. NGD 357 5.300 4.980 5.260 +0.300 NOBILIS HEALTH CORP. NHC 67 3.180 3.070 3.080 -0.030 NEWMARKET GOLD INC. NMI 9 3.640 3.520 3.640 +0.180 NEMASKA LITHIUM INC. NMX 10 1.290 1.260 1.270 -0.020 NEMASKA LITHIUM INC. WTS. NMX.WT 5 0.355 0.355 0.355 -0.025 NORTH AMERICAN ENERGY PARTNERS INC. NOA 7 4.100 4.100 4.100 -0.100 NAPEC INC. NPC 5 0.940 0.940 0.940 -0.060 NORTHLAND POWER INC. NPI 225 21.230 21.010 21.070 +0.030 NEVSUN RES J NSU 109 4.180 4.080 4.160 +0.070 NUVISTA ENERGY LTD. NVA 93 7.070 6.850 7.050 +0.300 NORTHVIEW APARTMENT REIT UNIT NVU.UN 22 18.880 18.700 18.850 0.000 THE NORTH WEST COMPANY INC. NWC 31 24.830 24.410 24.700 +0.480 NORTHWEST HEALTHCARE PPTY REIT 5.25% NWH.DB 10 103.010 103.010 103.010 0.000 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 15 9.930 9.820 9.820 +0.090 NEXGEN ENERGY LTD. NXE 3 1.610 1.560 1.610 +0.070 NYX GAMING GROUP LIMITED NYX 487 1.690 1.450 1.470 -0.180 NYX GAMING GRP LTD. 10% 31DEC19 NYX.DB 10 90.240 90.240 90.240 +1.000 OCEANAGOLD CORP. OGC 209 3.790 3.590 3.780 +0.150 ORGANIGRAM HOLDINGS INC. OGI 4091 4.400 3.720 3.820 +0.120 ONCOLYTICS BIO ONC 25 0.275 0.275 0.275 +0.025 ONEREIT TRUST UNITS ONR.UN 9 3.480 3.470 3.480 -0.030 OSISKO GOLD ROYALTIES LTD. OR 76 13.660 12.860 13.590 +0.680 NORBORD INC. OSB 29 30.270 29.970 29.970 +0.070 OSISKO MINING INC. OSK 8 2.320 2.260 2.320 +0.090 OPEN TEXT CORP OTC 30 81.050 80.190 80.880 +0.920 PRIMERO MINING CORP. P 56 1.130 1.080 1.090 +0.030 PAN AMERICAN J PAA 74 22.720 20.140 22.700 +3.070 PREMIUM BRANDS HOLDINGS CORP PBH 6 65.400 64.410 65.400 +0.890 PRECISION DRILLING CORPORATION PD 299 6.550 6.070 6.520 +0.600 PACIFIC EXPLORATION & PRODUCTION CORP PEN 20 49.800 49.800 49.800 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 195 34.620 33.930 34.400 +0.690 PREMIER GOLD MINES LTD. PG 77 2.550 2.440 2.440 +0.010 PEREGRINE DIAMONDS LTD. PGD 25 0.180 0.155 0.180 +0.035 PENGROWTH ENERGY CORPORATION PGF 187 1.870 1.770 1.860 +0.150 PURE GOLD MINING INC. PGM 235 0.465 0.465 0.465 0.000 PROSPER GOLD CORP PGX 15 0.190 0.190 0.190 POLARIS INFRASTRUCTURE INC. PIF 12 16.310 15.940 16.310 +0.240 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 7 20.210 20.040 20.190 +0.470 PARKLAND FUEL CORPORATION PKI 64 28.160 27.270 27.870 +0.960 PROMETIC LIFE SCIENCES INC. PLI 846 2.760 2.530 2.760 +0.170 PLAZA RETAIL REIT PLZ.UN 1 5.020 5.020 5.020 -0.140 PINECLIFF ENERGY INC. PNE 10 1.020 1.020 1.020 +0.100 POTASH CORPORATION OF SASKATCHEWAN INC POT 239 23.760 23.250 23.750 -0.090 PARAMOUNT RESOURCES LTD. POU 126 16.560 15.590 15.800 +0.600 POWER CORPORATION OF CANADA SV POW 71 29.630 29.110 29.410 -0.200 PEMBINA PIPELINE CORPORATION PPL 231 38.320 37.910 38.050 +0.360 PAINTED PONY PETROLEUM LTD. PPY 137 9.430 9.050 9.150 +0.140 PETROWEST CORPORATION PRW 135 0.215 0.210 0.215 -0.010 PASON SYSTEMS INC. PSI 27 16.550 16.290 16.290 +0.350 PRAIRIESKY ROYALTY LTD. PSK 167 29.770 28.850 29.630 +1.390 PLATINUM GROUP METALS LTD. PTM 18 2.240 2.100 2.110 -0.060 PURE TECHNOLOGIES LTD. PUR 55 4.300 4.240 4.250 +0.010 PRETIUM RESOURCES INC. PVG 157 12.110 11.590 12.040 +0.430 POWER FINANCIAL CORP. PWF 156 32.800 32.200 32.700 -0.140 PENN WEST PETROLEUM LTD. PWT 198 2.270 2.180 2.250 +0.120 PAREX RESOURCES INC. PXT 142 16.920 16.260 16.420 +0.610 BLACKPEARL RESOURCES INC. PXX 53 1.700 1.560 1.690 +0.130 QUEBECOR INC. CL.B SV QBR.B 35 36.930 36.390 36.710 -0.230 QUESTERRE ENERGY CORP QEC 15 0.500 0.500 0.500 +0.020 QLT INC QLT 2 2.370 2.370 2.370 -0.100 RESTAURANT BRANDS INTL INC. QSR 64 59.390 58.050 59.160 +0.900 RITCHIE BROS AUCTIONEERS INC. RBA 13 50.470 50.190 50.290 -0.200 RICHELIEU HARDWARE RCH 12 27.010 25.420 26.970 +1.260 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 126 51.500 50.670 51.490 +0.620 CDN REAL ESTATE UN REF.UN 43 44.850 44.650 44.730 +0.180 RIOCAN REAL EST UN REI.UN 73 25.850 25.440 25.440 -0.110 RESOLUTE FOREST PRODUCTS INC. RFP 1 5.590 5.590 5.590 +0.100 RICHMONT MINES RIC 100 9.240 8.950 9.090 +0.080 RMP ENERGY INC. RMP 75 0.740 0.710 0.740 +0.050 RIO NOVO GOLD INC. RN 5 0.150 0.150 0.150 -0.065 TRANSALTA RENEWABLES INC. RNW 38 13.040 12.860 12.860 -0.050 ROXGOLD INC. ROG 2 1.280 1.280 1.280 -0.010 RAGING RIVER EXPLORATION INC. RRX 89 10.720 10.500 10.560 +0.250 ROGERS SUGAR INC. RSI 6 6.010 5.990 6.000 +0.030 PURE MULTI-FAMILY REIT LP USD RUF.U 3 5.500 5.500 5.500 -0.400 PURE MULTI-FAMILY REIT LP RUF.UN 2 7.390 7.390 7.390 -0.110 RUSSEL METALS RUS 36 25.660 25.450 25.600 +0.440 ROYAL BANK OF CANADA RY 685 86.670 85.880 86.040 -0.590 SHERRITT INTL RV S 100 1.000 1.000 1.000 0.000 SAPUTO INC. SAP 99 45.580 44.400 45.330 +0.710 SHAWCOR LTD SCL 12 32.180 31.690 32.010 +0.470 SEABRIDGE GOLD INC. SEA 29 12.950 12.430 12.910 +0.440 SENVEST CAPITAL SEC 2 152.000 152.000 152.000 +3.000 SECURE ENERGY SERVICES INC. SES 53 8.760 8.590 8.670 +0.290 SURGE ENERGY INC. SGY 109 2.830 2.730 2.830 +0.150 SIENNA SENIOR LIVING INC. SIA 22 16.070 15.890 16.010 +0.190 SPROTT INC SII 55 2.250 2.170 2.190 -0.010 SAVARIA CORP. SIS 11 11.350 11.060 11.290 +0.500 STELLA JONES INC SJ 31 44.450 43.670 43.670 +0.180 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 102 25.920 25.710 25.830 +0.020 SUN LIFE FINANCIAL INC. SLF 255 51.990 51.450 51.540 -0.480 SILVER WHEATON CORP. SLW 684 26.710 24.840 26.530 +1.630 SEMAFO J SMF 161 4.580 4.370 4.580 +0.260 SNC-LAVALIN SV SNC 66 55.780 55.250 55.620 -0.030 SLATE OFFICE REIT SOT.UN 17 7.970 7.860 7.880 +0.080 SUNOPTA INC. SOY 11 9.830 9.620 9.830 +0.130 SUPERIOR PLUS CORP. SPB 84 11.510 11.300 11.390 -0.030 SPARTAN ENERGY CORP. SPE 116 3.260 3.190 3.260 +0.150 SMART REIT SRU.UN 124 29.810 29.340 29.710 +0.110 STORM RESOURCES LTD. SRX 3 5.050 5.050 5.050 +0.210 SANDSTORM GOLD LTD. SSL 91 5.490 5.300 5.430 +0.190 SILVER STANDARD RES INC. SSO 466 13.810 12.930 13.730 +0.880 STUDENT TRANSPORTATION INC. COMMON STB 19 7.490 7.390 7.390 -0.110 STANTEC INC STN 58 34.760 34.420 34.570 +0.230 SUNCOR ENERGY INC. SU 672 41.470 40.080 41.340 +1.580 SANDVINE CORPORATION SVC 19 3.090 3.030 3.080 +0.080 SILVERCORP METALS INC. SVM 244 3.540 3.220 3.540 +0.370 SAVANNA ENERGY SERVICES CORP SVY 3 1.430 1.420 1.420 +0.050 SIERRA WIRELESS SW 14 21.270 20.650 21.120 +0.500 STORNOWAY DIAMOND CORP. SWY 3 1.060 1.050 1.060 -0.010 TELUS CORPORATION T 242 41.720 41.000 41.620 +0.420 TRANSALTA CORPORATION TA 116 5.250 5.120 5.220 +0.060 TECK RESOURCES LTD. CL.B SV TCK.B 1505 31.310 29.770 31.150 +0.140 TRANSCONTINENTAL INC. CL A SV TCL.A 21 17.700 17.530 17.550 -0.190 TRICON CAPITAL GROUP INC. TCN 45 9.100 8.890 8.930 -0.010 TRICAN WELL TCW 96 3.590 3.470 3.470 +0.070 TORONTO-DOMINION BANK TD 502 63.100 62.330 62.350 -0.510 TD BANK CL A 1ST PR SERIES 12 TD.PF.G 100 26.430 26.430 26.430 -0.450 TRINIDAD DRILLING LTD. TDG 29 2.520 2.440 2.510 +0.140 TRILOGY ENERGY CORP. TET 77 6.330 6.000 6.250 +0.500 TIMBERCREEK FINANCIAL CORP. TF 5 8.410 8.290 8.410 +0.150 TRANSFORCE INC. TFI 91 32.110 31.900 32.100 +0.300 TERANGA GOLD CORPORATION TGZ 40 0.920 0.910 0.920 +0.040 THERATECHNOLOGIES TH 995 3.300 3.120 3.120 -0.280 TAHOE RESOURCES INC. THO 470 13.600 12.930 13.140 -0.070 TOROMONT IND TIH 67 41.100 40.140 41.100 +1.270 TRIMETALS MINING INC. B TMI.B 10 0.200 0.200 0.200 +0.070 TIMMINS GOLD CORP TMM 30 0.500 0.490 0.500 +0.035 TMAC RESOURCES INC. TMR 4 16.230 16.080 16.200 +0.900 TIO NETWORKS CORP TNC 6 2.260 2.260 2.260 -0.090 TORC OIL & GAS LTD. TOG 56 8.180 7.860 8.160 +0.480 TSO3 INC TOS 112 2.820 2.540 2.810 +0.330 TOURMALINE OIL CORP. TOU 98 36.280 35.250 35.890 +1.110 TOURMALINE OIL CORP. SUBS RCPTS TOU.R 9 36.230 35.530 35.730 +1.770 TEN PEAKS COFFEE COMPANY INC. TPK 1 5.990 5.990 5.990 -1.720 TETHYS PETROLEUM LTD. TPL 10 0.015 0.015 0.015 -0.015 TRILLIUM THERAPEUTICS INC. TR 4 10.370 9.730 10.370 -0.360 THOMSON REUTERS CORP. TRI 136 55.960 55.770 55.860 -0.490 TRANSCANADA CORPORATION TRP 521 59.300 58.670 59.280 +0.750 TURQUOISE HILL RESOURCES LTD. TRQ 137 4.640 4.500 4.600 -0.080 TRANSAT A.T. INC TRZ 1 6.000 6.000 6.000 -0.100 TREE ISLAND STEEL LTD. TSL 1 4.750 4.750 4.750 +0.580 TAMARACK VALLEY ENERGY LTD. TVE 30 3.320 3.190 3.320 +0.160 TOREX GOLD RESOURCES INC. TXG 201 20.510 19.330 20.480 +0.980 URANIUM PARTICIPATION CORP. U 8 3.740 3.680 3.740 -0.020 DOMTAR CORPORATION UFS 2 51.500 50.890 51.500 +0.910 UNI SELECT INC UNS 30 30.190 29.950 30.060 +0.220 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 1 34.830 34.830 34.830 +0.120 VERMILION ENERGY INC. VET 77 55.120 53.930 53.940 +0.760 SEVEN GENERATIONS ENERGY LTD. VII 380 30.930 29.540 30.320 +1.080 VALENER INC. VNR 1 19.860 19.860 19.860 +0.410 VALEANT PHARMACEUTICALS INTL INC. VRX 20 24.680 22.730 24.580 +0.820 VERESEN INC. VSN 148 12.210 12.020 12.150 +0.190 WASTE CONNECTIONS INC. WCN 108 101.330 99.660 99.970 -0.240 WHITECAP RESOURCES INC. WCP 291 11.560 11.190 11.470 +0.440 WESDOME GOLD MINES LTD. WDO 538 2.670 2.480 2.620 +0.210 WESTERN FOREST PRODUCTS INC. WEF 205 1.850 1.840 1.850 +0.030 WEST FRASER TIMBER WFT 106 46.770 45.810 46.260 +0.530 WI-LAN INC WIN 1023 1.770 1.720 1.730 -0.040 WPT INDUSTRIAL REIT USD WIR.U 8 11.400 11.390 11.400 +0.100 WESTJET AIRLINES LTD. WJA 145 21.480 21.130 21.200 +0.210 WALLBRIDGE MNG J WM 40 0.045 0.045 0.045 -0.015 GEORGE WESTON LIMITED WN 10 103.270 102.520 102.690 +0.450 WINPAK LTD WPK 2 46.600 46.480 46.480 +0.220 WESTERN ENERGY SVCS CORP WRG 3 2.200 2.200 2.200 +0.110 WSP GLOBAL INC. WSP 82 47.480 46.630 47.250 +0.400 WESTSHORE TERMINALS INVESTMENT CORP. WTE 31 27.870 26.650 27.810 +1.280 TMX GROUP LIMITED X 19 65.290 64.290 65.290 +1.160 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 0 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 3 15.840 15.840 15.840 +0.360 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 284 13.330 13.100 13.330 +0.460 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 188 33.480 33.400 33.480 -0.100 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 768 12.520 12.170 12.520 +0.450 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 15 23.430 23.260 23.420 +0.290 iSHARES S&P/TSX 60 INDEX ETF XIU 305 21.940 21.730 21.920 +0.220 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 181 15.110 15.030 15.030 -0.040 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 31 25.060 24.950 25.060 +0.170 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 1 51.270 51.270 51.270 +0.510 iSHARES CORE S&P 500 INDEX ETF XUS 4 36.800 36.800 36.800 -0.010 YAMANA GOLD INC YRI 1475 4.250 4.110 4.230 +0.050 ZARGON OIL & GAS LTD. ZAR 20 0.680 0.680 0.680 -0.030 ZCL COMPOSITES ZCL 48 12.250 11.520 12.190 +0.710 BMO SHORT CORPORATE BOND INDEX ETF ZCS 109 14.490 14.480 14.480 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 22 24.900 24.740 24.900 +0.080 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 11 14.080 14.080 14.080 +0.210 BMO INDIA EQUITY INDEX ETF ZID 7 18.700 18.700 18.700 -0.900 BMO JUNIOR GOLD INDEX ETF ZJG 7 8.510 8.510 8.510 +0.240 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 1 29.270 29.270 29.270 -0.060 BMO S&P/TSX EQ WT GL BASE MET HD CAD ETF ZMT 7 9.290 9.290 9.290 -0.160 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 8 10.350 10.350 10.350 -0.060 BMO S&P 500 INDEX ETF ZSP 6 32.350 32.330 32.330 -0.110 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 30 27.640 27.080 27.590 +0.650 Trades: 33,344 Total Volume: 7,369,537 Total Value: $135,718,403 Advanced: 343 Declined: 134 Unchanged: 3,862 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.