Pure Trading Daily Market Summary November 17 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AUGUSTA INDUSTRIES INC. AAO 100 0.060 0.060 0.060 +0.025 PURE INDTL REAL ESTATE TR AAR.UN 111 5.120 5.050 5.100 +0.080 ADVANTAGE OIL & GAS LTD. AAV 110 9.270 9.060 9.080 -0.090 ATHABASCA MINERALS INC ABM 130 0.185 0.185 0.185 +0.015 ABSOLUTE SOFTWARE CORP. ABT 5 6.330 6.240 6.240 +0.210 BARRICK GOLD CORPORATION ABX 873 21.410 20.440 20.730 -0.150 AIR CANADA AC 527 13.750 12.960 13.740 +0.590 AURORA CANNABIS INC. ACB 586 3.350 3.030 3.250 +0.360 ATCO LTD. CL.I NV ACO.X 15 43.550 43.210 43.370 +0.020 AUTOCANADA INC. ACQ 16 20.990 20.650 20.890 -0.090 AGELLAN COMMERCIAL REIT ACR.UN 9 10.650 10.510 10.650 +0.370 ALARIS ROYALTY CORP AD 17 20.380 19.860 20.380 +0.600 AGNICO EAGLE MINES LIMITED AEM 492 60.340 57.330 57.750 -1.790 AG GROWTH INTERNATIONAL INC. AFN 6 53.350 52.600 52.730 -0.940 AGF MANAGEMENT LTD. CL.B NV AGF.B 2 5.050 5.040 5.050 +0.060 ALAMOS GOLD INC. A AGI 350 9.040 8.460 8.660 -0.230 AGT FOOD AND INGREDIENTS INC. AGT 4 35.950 35.760 35.950 +0.470 AGRIUM INC AGU 53 132.330 131.220 131.980 +0.660 ALTUS GROUP LIMITED AIF 23 30.330 29.980 30.280 +0.470 AIMIA INC. AIM 33 7.740 7.620 7.650 +0.010 AGJUNCTION INC. AJX 20 0.570 0.570 0.570 -0.070 ASANKO GOLD INC. AKG 114 4.610 4.210 4.270 -0.160 ALTAGAS LTD. ALA 33 32.410 32.270 32.330 +0.300 ALTIUS MINERALS CORP. ALS 1 11.540 11.540 11.540 +0.390 AURICO METALS INC. AMI 46 1.010 1.000 1.010 -0.100 AMERICAN MANGANESE INC. AMY 5 0.320 0.320 0.320 +0.020 AFRICA OIL CORP AOI 13 1.920 1.910 1.910 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 36 33.540 33.010 33.140 +0.210 APHRIA INC. APH 260 6.430 5.860 6.420 +1.310 AQUILA RESOURCES AQA 75 0.230 0.215 0.230 +0.050 ALGONQUIN POWER & UTILITIES CORP. AQN 212 10.810 10.720 10.730 -0.080 ALGONQUIN POWER & UTIL CORP IR 31MAR26 AQN.IR 270 33.940 33.250 33.250 -0.600 AEQUUS PHARMACEUTICALS INC. AQS 10 0.260 0.260 0.260 -0.040 ARGONAUT GOLD INC. AR 92 2.500 2.260 2.310 -0.160 AECON GROUP INC ARE 48 14.520 14.380 14.460 +0.160 AECON GROUP INC. 5.50% 31DEC18 ARE.DB.B 200 103.990 103.990 103.990 0.000 ARC RESOURCES LTD. ARX 266 23.770 23.150 23.310 +0.210 ALACER GOLD CORP. ASR 55 2.440 2.310 2.350 -0.020 ATS AUTOMATION ATA 34 10.050 9.750 9.760 -0.360 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 74 63.290 62.950 63.140 -0.010 ATHABASCA OIL CORPORATION ATH 55 1.270 1.220 1.220 -0.020 ATLANTIC POWER CORP. ATP 4 3.480 3.480 3.480 +0.190 ARITZIA INC. ATZ 39 18.160 17.710 18.150 +0.490 GOLDEN MINERALS COMPANY AUM 15 0.920 0.900 0.910 -0.010 AVIGILON CORPORATION AVO 11 11.790 11.450 11.700 -0.060 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 50 99.800 99.800 99.800 -0.460 ARTIS REIT AX.UN 79 11.600 11.470 11.580 +0.110 ALTERRA POWER CORP. AXY 8 4.690 4.690 4.690 +0.010 AMAYA INC. AYA 39 20.750 19.900 20.720 +0.890 ARIZONA MINING INC. AZ 14 3.210 3.170 3.180 +0.040 BADGER DAYLIGHTING LTD. BAD 12 29.490 28.590 29.490 +0.940 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 317 45.290 44.270 45.270 +0.800 BLACKBERRY LIMITED BB 161 10.110 9.960 10.100 -0.060 BOMBARDIER INC. CL. B SV BBD.B 4826 1.970 1.900 1.950 +0.040 BLACKBIRD ENERGY INC. BBI 650 0.540 0.540 0.540 +0.010 BROOKFIELD BUSINESS PARTNERS L.P. W.I. BBU.UN 7 31.960 31.590 31.960 +0.770 COTT CORP BCB 41 16.110 15.940 16.090 +0.020 BCE INC. BCE 358 58.650 57.870 58.400 +0.420 BLACK DIAMOND GROUP LIMITED BDI 26 3.090 2.990 3.070 +0.080 BIRD CONSTRUCTION INC. BDT 29 9.280 8.970 8.970 -0.050 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 19 43.760 43.200 43.400 +0.200 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 44 38.640 38.090 38.540 +0.480 NEVADA ENERGY METALS INC. BFF 20 0.115 0.115 0.115 +0.005 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 77 43.750 43.060 43.480 +0.590 BIRCHCLIFF ENERGY LTD. BIR 261 8.780 8.400 8.540 +0.020 BORALEX INC. BLX 17 17.100 16.820 17.080 +0.220 BANK OF MONTREAL BMO 374 87.760 87.010 87.590 +0.850 BONTERRA ENERGY CORP. BNE 13 25.420 24.770 24.800 +0.300 BONAVISTA ENERGY CORPORATION BNP 64 4.460 4.290 4.310 -0.020 BANK OF NOVA SCOTIA BNS 497 71.820 70.500 71.640 +1.040 BANK OF NOVA SCOTIA PR SER 38 BNS.PR.H 4 25.480 25.480 25.480 -0.480 AIRBOSS AMERICA J BOS 1 10.500 10.500 10.500 -2.180 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 14 28.500 28.230 28.230 +0.190 BTB REIT BTB.UN 13 4.350 4.300 4.320 +0.020 BAYTEX ENERGY CORP. BTE 589 5.490 5.210 5.210 -0.070 B2GOLD CORP. BTO 447 3.440 3.170 3.250 -0.110 GRANDE WEST TRANSPORTATION GROUP INC. BUS 14 1.430 1.430 1.430 +0.320 BELLATRIX EXPLORATION LTD BXE 4 1.040 1.040 1.040 0.000 BOYD GROUP INCOME FUND BYD.UN 2 89.870 87.720 89.870 +2.850 CAE INC CAE 137 19.340 19.110 19.270 +0.070 CANAM GROUP INC. CAM 52 9.050 8.920 9.040 -0.080 CDN APARTMENT UN CAR.UN 205 30.620 30.140 30.150 -0.080 CASCADES INC CAS 26 11.600 11.410 11.460 -0.030 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 6 19.030 19.010 19.030 +0.010 COGECO COMMUNICATIONS INC. CCA 9 63.600 62.760 63.460 +1.070 CCL INDUSTRIES INC. CL. B NV CCL.B 7 223.350 223.200 223.200 +0.080 CAMECO CORP CCO 282 12.490 12.320 12.480 +0.110 CENTAMIN PLC. CEE 2 2.300 2.300 2.300 +0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 16.530 16.440 16.440 +0.060 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 177 6.560 6.450 6.480 +0.030 CANACCORD GENUITY GROUP INC. CF 8 3.750 3.690 3.750 -0.060 CANFOR CORP CFP 123 14.730 14.320 14.470 +0.150 CALFRAC WELL SERVICES LTD. CFW 73 2.830 2.710 2.760 0.000 CENTERRA GOLD INC. CG 180 7.070 6.750 6.830 -0.010 CANOPY GROWTH CORPORATION CGC 99 12.960 12.070 12.790 +1.720 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 38 3.130 2.790 2.890 -0.210 CINEPLEX INC. CGX 13 51.000 50.570 50.810 +0.250 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 20 17.890 17.680 17.870 +0.160 CHOICE PROPERTIES REIT CHP.UN 24 13.040 12.900 12.990 +0.210 CHORUS AVIATION INC. CHR 98 6.290 6.280 6.290 +0.060 CI FINANCIAL CORP. CIX 58 25.590 25.340 25.530 +0.260 CARDINAL ENERGY LTD. CJ 77 9.080 8.750 8.750 -0.200 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 21 11.670 11.490 11.640 +0.090 CARGOJET INC. CJT 3 47.670 47.640 47.670 +0.550 CLEARWATER SEAFOODS INCORPORATED CLR 3 12.440 12.270 12.410 +0.050 CELESTICA INC SV CLS 71 16.900 16.690 16.690 -0.180 CANADIAN IMPERIAL BANK OF COMMERCE CM 322 103.970 103.090 103.530 +0.520 COMPUTER MODELLING GROUP LTD CMG 10 8.910 8.620 8.660 -0.120 CARMANAH TECHNOLOGIES CORP. CMH 3 3.700 3.700 3.700 -0.250 CANACOL ENERGY LTD CNE 30 4.510 4.400 4.400 -0.030 CONTINENTAL GOLD INC. CNL 96 3.780 3.470 3.570 -0.100 CDN NATURAL RES CNQ 388 43.230 42.240 42.400 -0.150 CANADIAN NATIONAL RAILWAY CO. CNR 483 86.990 85.480 86.630 +1.270 CANADIAN PACIFIC RAILWAY LIMITED CP 10 198.050 194.320 197.680 +2.800 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 32 12.770 12.670 12.730 0.000 CRESCENT POINT ENERGY CORP. CPG 808 16.160 15.380 15.470 -0.250 CAPITAL POWER CORPORATION CPX 36 21.190 20.930 21.000 +0.140 CREW ENERGY INC CR 546 7.450 7.290 7.300 0.000 CRH MEDICAL CORPORATION CRH 30 7.740 7.480 7.690 +0.290 CERES GLOBAL AG CORP CRP 10 5.220 5.220 5.220 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 37 13.370 13.340 13.350 0.000 CAMEO RESOURCES CORP. CRU 1010 0.050 0.050 0.050 -0.010 CAPSTONE MINING CORP. CS 80 0.990 0.970 0.980 +0.050 CHARTWELL RETIREMENT RESIDENCES CSH.UN 186 14.580 14.380 14.480 +0.060 CORSA COAL CORP. CSO 400 0.110 0.110 0.110 -0.005 CONSTELLATION SOFTWARE INC. CSU 8 634.500 628.900 633.200 +17.170 CANADIAN TIRE CORPORATION CL. A NV CTC.A 14 140.570 138.250 140.570 +2.710 CANADIAN UTILITIES LTD. CL.A NV CU 51 37.020 36.450 36.700 -0.050 COMINAR R E UN CUF.UN 114 13.900 13.720 13.760 +0.050 CANEXUS CORPORATION CUS 102 1.540 1.540 1.540 0.000 CENOVUS ENERGY INC. CVE 165 20.070 19.540 19.560 -0.120 CDN WESTERN BANK CWB 106 27.170 26.720 27.000 -0.120 CANWEL BUILDING MATERIALS GROUP LTD. CWX 29 5.460 5.350 5.450 +0.160 CONCORDIA INTERNATIONAL CORP. CXR 2 4.400 4.400 4.400 -0.130 CONVALO HEALTH INTL CORP. CXV 100 0.110 0.110 0.110 -0.095 CDN ZINC CORP J CZN 10 0.235 0.230 0.230 +0.005 DREAM OFFICE REIT D.UN 133 17.330 17.030 17.330 +0.370 DATA COMMUNICATIONS MANAGEMENT CORP. DCM 8 2.180 2.120 2.180 +0.230 DOMINION DIAMOND CORPORATION DDC 73 11.850 11.600 11.820 +0.270 DETOUR GOLD CORP. DGC 267 18.740 17.300 17.520 -0.830 DH CORPORATION DH 106 14.710 14.150 14.490 +0.360 DH CORPORATION 6% 30SEP18 DH.DB 80 98.830 98.200 98.830 +0.230 DH CORPORATION 5% 30SEP20 DH.DB.A 830 95.990 95.490 95.740 -0.250 DHX MEDIA LTD. COMMON VOTING DHX.B 15 7.000 6.960 6.990 0.000 DOREL INDUSTRIES INC. CL.B SV DII.B 5 37.740 37.350 37.350 -0.040 DREAM INDUSTRIAL REIT DIR.UN 13 7.550 7.530 7.550 +0.150 DIVERSIFIED ROYALTY CORP. DIV 2 2.410 2.400 2.410 +0.030 DEALNET CAPITAL CORP. DLS 6679 0.510 0.510 0.510 +0.030 DENISON MINES CORP DML 140 0.630 0.630 0.630 +0.010 DALRADIAN RESOURCES INC. DNA 21 1.310 1.300 1.310 +0.020 DOLLARAMA INC. DOL 196 98.820 96.730 98.730 +1.880 BRP INC. DOO 25 22.560 22.240 22.490 0.000 DUNDEE PRECIOUS METALS INC. DPM 47 2.210 1.860 2.020 -0.130 MEDICAL FACILITIES CORP. DR 14 18.600 18.330 18.400 -0.110 DREAM HARD ASSET ALT TRUST DRA.UN 6 5.520 5.520 5.520 -0.230 DREAM GLOBAL REIT DRG.UN 34 9.150 9.060 9.150 +0.120 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 9 5.760 5.710 5.750 -0.020 DESCARTES SYS DSG 18 30.390 29.580 30.340 +0.730 DYNACERT INC. DYA 140 0.550 0.500 0.500 -0.150 ENCANA CORP. ECA 891 15.480 15.070 15.310 +0.230 ENERCARE INC. ECI 111 17.870 17.560 17.690 -0.150 ECN CAPITAL CORP. ECN 70 2.770 2.770 2.770 +0.100 ENDEAVOUR SILVER CORP. EDR 82 5.440 4.960 5.050 -0.210 ENDEAVOUR MINING CORPORATION EDV 39 21.730 20.350 20.720 -0.770 ELECTROVAYA INC. EFL 30 2.200 2.140 2.150 -0.050 ELEMENT FLEET MGMT CORPORATION EFN 1050 12.030 11.200 11.880 +0.690 ENERGY FUELS INC. EFR 2 1.890 1.830 1.890 -0.010 ENERFLEX LTD. EFX 170 16.160 15.830 15.950 +0.200 EXCHANGE INCOME CORPORATION EIF 92 43.470 41.410 43.430 +2.850 CARDIOCOMM SOLUTIONS INC EKG 230 0.060 0.060 0.060 +0.010 ELDORADO GOLD ELD 398 3.890 3.630 3.710 -0.080 EMERA INCORPORATED EMA 109 44.930 44.560 44.860 +0.200 EMERALD HEALTH THERAPEUTICS INC. EMH 68 1.630 1.520 1.520 +0.200 THE EMPIRE LIFE INSURANCE CO PR SER 1 EML.PR.A 4 26.000 26.000 26.000 -0.440 EMPIRE COMPANY LTD. CL.A NV EMP.A 51 18.090 17.930 17.990 +0.050 ENBRIDGE INC ENB 338 56.700 55.880 56.640 +1.160 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 78 33.590 33.190 33.520 +0.510 EAGLE PLAINS RESOURCES LTD EPL 75 0.165 0.165 0.165 +0.025 EQUITABLE GROUP INC. EQB 7 55.040 54.460 55.040 +1.190 EASTMAIN RES J ER 10 0.600 0.600 0.600 +0.010 ENERPLUS CORPORATION ERF 153 10.230 9.810 9.840 -0.060 ENSIGN ENERGY SERVICES INC. ESI 22 8.490 8.300 8.360 -0.040 EXTENDICARE INC. EXE 40 9.670 9.450 9.670 +0.220 EXCELLON RESOURCES INC EXN 6 1.630 1.510 1.510 +0.100 EXPLOR RESOURCES INC EXS 100 0.080 0.080 0.080 -0.015 FIRST CAPITAL REALTY INC. FCR 218 20.100 19.470 19.980 +0.530 FISSION URANIUM CORP. FCU 185 0.580 0.560 0.570 +0.030 FIRST MINING FINANCE CORP. FF 25 0.780 0.740 0.740 -0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 599.960 599.930 599.960 -6.020 FRONTLINE GOLD CORPORATION FGC 5490 0.020 0.020 0.020 -0.005 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 1 11.730 11.730 11.730 -0.010 FIRST QUANTUM J FM 327 14.390 14.060 14.370 +0.510 FIRST NATIONAL FINANCIAL A PR SER. 1 FN.PR.A 1 13.500 13.500 13.500 +0.800 FRANCO-NEVADA CORPORATION FNV 526 81.990 78.030 78.740 -1.250 FIRST MAJESTIC SILVER CORP FR 287 12.380 11.570 11.740 -0.110 CANYON SERVICES GROUP INC. FRC 54 5.600 5.280 5.280 -0.290 FREEHOLD ROYALTIES LTD. FRU 41 12.330 12.160 12.160 -0.180 FIRST ASSET GLOBAL FINANCIAL SECTOR ETF FSF 1 15.910 15.910 15.910 FIRSTSERVICE CORPORATION SV FSV 5 55.510 55.050 55.510 +0.960 FORTUNE MNRL J FT 80 0.120 0.120 0.120 0.000 FINANCIAL 15 SPLIT CORP FTN 33 9.150 9.130 9.130 +0.080 FORTIS INC FTS 264 40.560 40.030 40.490 +0.740 FINNING INTL FTT 72 26.300 25.820 26.250 +0.390 FORTUNA SILVER MINES INC FVI 153 8.980 8.330 8.420 -0.340 GOLDCORP INC G 698 18.750 17.830 18.060 -0.420 GREAT CANADIAN GAMING CORP GC 60230 24.240 23.350 23.490 -2.200 COLABOR GROUP INC. GCL 3 1.180 1.140 1.180 -0.020 GIBSON ENERGY INC. GEI 45 16.850 16.490 16.490 -0.090 GARIBALDI RESOURCES CORP GGI 50 0.100 0.100 0.100 +0.010 CGI GROUP INC. CL.A SV GIB.A 308 64.050 62.870 64.020 +0.410 GILDAN ACTIVEWEAR INC. GIL 58 35.780 35.470 35.750 +0.330 GREAT PANTHER SILVER LIMITED GPR 20 1.750 1.740 1.740 -0.010 GRANITE REIT GRT.UN 364 42.070 41.620 41.970 +0.270 GLUSKIN SHEFF + ASSOCIATES INC. GS 9 15.120 14.920 14.920 +0.230 GRAN TIERRA ENERGY INC GTE 140 4.290 4.080 4.090 -0.050 KNIGHT THERAPEUTICS INC. GUD 12 10.310 10.080 10.170 +0.270 GUYANA GOLDFIELDS INC GUY 234 6.320 5.840 5.920 -0.220 GREAT-WEST LIFECO INC GWO 117 34.750 34.410 34.470 +0.050 GRANITE OIL CORP. GXO 10 5.040 4.860 5.040 +0.280 HYDRO ONE LIMITED H 124 23.530 23.270 23.270 +0.110 HUDSON S BAY COMPANY HBC 123 14.750 14.560 14.560 -0.050 HUDBAY MINERALS INC. HBM 192 7.980 7.630 7.690 -0.010 HOME CAPITAL GROUP INC. HCG 34 27.170 26.800 27.070 -0.240 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 55 12.360 12.010 12.010 +0.190 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 77 11.780 10.960 11.780 +0.690 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 85 15.680 14.780 14.950 -0.660 HIGH LINER HLF 2 20.110 20.110 20.110 +0.490 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 37 15.580 15.290 15.540 +0.530 HORIZON NORTH LOGISTICS HNL 47 1.700 1.660 1.670 +0.040 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 114 8.370 8.150 8.180 -0.210 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 241 13.020 12.210 13.020 +0.210 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 2 10.410 10.360 10.410 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1095 7.260 6.800 6.810 -0.130 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 18 8.390 8.330 8.390 -0.180 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 1 32.100 32.100 32.100 +0.110 H & R REAL EST UN HR.UN 135 21.370 21.120 21.370 +0.020 HUSKY ENERGY INC. HSE 176 14.430 14.280 14.360 +0.110 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 4 34.500 34.370 34.500 +0.240 HARDWOODS DISTRIBUTION INC. HWD 3 17.800 17.750 17.800 -1.220 HIGH ARCTIC ENERGY SERVICES HWO 10 4.590 4.590 4.590 -0.050 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 21 7.540 7.480 7.500 -0.180 HORIZONS S&P/TSX 60 INDEX ETF HXT 135 29.610 29.380 29.550 +0.360 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 2 29.990 29.870 29.990 +1.200 ITHACA ENERGY INC IAE 592 1.370 1.350 1.370 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 98 56.250 55.520 55.610 +0.310 IBI GROUP INC. IBG 1 6.150 6.150 6.150 +0.060 INTEGRA GOLD CORP. ICG 375 0.620 0.580 0.600 +0.010 INTACT FINANCIAL CORPORATION IFC 61 93.650 93.050 93.180 -0.060 VOYA DIVERSIFI FLOATING RATE SEN LOAN FD IFL.UN 4 8.140 8.130 8.130 -0.060 INTERFOR CORPORATION IFP 26 14.920 14.680 14.760 +0.270 IGM FINANCIAL INC. IGM 13 37.000 36.460 36.890 +0.530 IMPERIAL METALS CORP. III 1 4.900 4.900 4.900 -0.120 INTERRENT REIT IIP.UN 2 7.150 7.150 7.150 -0.040 IAMGOLD CORP IMG 542 5.330 4.880 4.960 -0.170 IMPERIAL OIL IMO 164 44.920 44.370 44.500 +0.270 INNERGEX RENEWABLE ENERGY INC. INE 10 13.580 13.420 13.540 +0.360 INTER PIPELINE LTD. IPL 157 27.390 27.020 27.360 +0.470 THE INTERTAIN GROUP LIMITED IT 32 8.390 8.130 8.130 -0.600 INTRINSYC TECHNOLOGIES CORPORATION ITC 1 2.230 2.230 2.230 +0.170 INTL TOWER HILL MINE LTD ITH 5 0.730 0.730 0.730 -0.460 INTERTAPE POLYMER ITP 28 24.180 23.900 24.060 +0.090 IVANHOE MINES LTD. IVN 202 2.460 2.380 2.400 -0.050 JUST ENERGY GROUP INC. JE 24 7.220 7.110 7.170 +0.200 KINROSS GOLD CORP K 837 5.000 4.670 4.810 -0.040 KLONDEX MINES LTD. KDX 137 6.440 6.090 6.220 +0.050 KEEK INC. KEK 15 1.400 1.400 1.400 +0.100 KELT EXPLORATION LTD. KEL 201 6.270 6.050 6.050 -0.020 KEYERA CORP. KEY 128 38.760 38.320 38.710 +0.470 KIRKLAND LAKE GOLD INC. KLG 152 8.310 7.790 7.950 -0.230 KILLAM APARTMENT REIT UNITS KMP.UN 47 12.110 11.900 12.080 +0.230 KANE BIOTECH INC KNE 150 0.025 0.025 0.025 -0.010 CUB ENERGY INC. KUB 100 0.030 0.030 0.030 +0.010 CRIUS ENERGY TRUST KWH.UN 13 8.290 8.050 8.220 +0.200 KINAXIS INC. KXS 2 62.500 61.900 62.500 -0.020 LOBLAW COMPANIES LIMITED L 369 68.660 67.200 68.310 +1.400 LAURENTIAN BANK LB 11 51.190 50.530 51.190 +0.410 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 13 5.350 5.300 5.350 +0.130 AMERICAN LITHIUM CORP. LI 80 0.305 0.300 0.300 +0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 163 16.730 16.320 16.430 +0.030 LIQUOR STORES N.A. LTD. LIQ 9 10.700 10.540 10.580 -0.070 LINAMAR CORP LNR 56 48.780 48.280 48.590 0.000 LUCARA DIAMOND CORP LUC 43 3.550 3.480 3.540 +0.040 LUNDIN GOLD INC. LUG 3 5.600 5.600 5.600 -0.030 LUNDIN MINING CORP. LUN 463 6.420 6.340 6.370 +0.030 LYDIAN INTERNATIONAL LTD LYD 10 0.350 0.350 0.350 -0.050 MAG SILVER CORP. MAG 18 16.610 15.760 15.940 -0.350 MANITOBA TELECOM MBT 120 38.190 37.780 37.910 +0.090 MACDONALD DETTWILER MDA 6 70.400 70.060 70.280 -0.340 MAJOR DRILLING GRP MDI 12 6.900 6.700 6.700 -0.300 MEG ENERGY CORP. MEG 450 6.010 5.820 5.830 -0.050 MANULIFE FIN MFC 1369 23.040 22.820 22.950 +0.080 MANULIFE FINANCIAL CORP. CL 1 SER 11 MFC.PR.J 7 19.100 19.100 19.100 +2.400 MAPLE LEAF FOODS MFI 16 29.170 28.790 28.940 +0.300 MAGNA INTERNATIONAL INC. COMMON MG 44 54.600 53.900 54.600 +0.730 GENWORTH MI CANADA INC. MIC 13 30.990 30.390 30.940 +0.770 MINT INCOME FUND MID.UN 1 6.850 6.850 6.850 +0.050 PHARMACAN CAPITAL CORP. MJN 50 1.480 1.480 1.480 +0.130 MILLENNIAL LITHIUM CORP. ML 62 1.350 1.320 1.350 0.000 MANDALAY RESOURCES CORP MND 15 0.850 0.840 0.840 -0.020 MITEL NETWORKS CORPORATION MNW 20 9.500 9.350 9.400 -0.080 MOUNTAIN PROV J MPV 17 6.900 6.750 6.860 -0.050 MARTINREA INTERNATIONAL INC. MRE 92 7.220 7.140 7.150 +0.130 METRO INC. MRU 155 42.360 41.680 42.180 +0.520 MORNEAU SHEPELL INC. MSI 3 19.180 19.080 19.080 -0.140 MERUS LABS INTERNATIONAL INC. MSL 8 1.270 1.230 1.240 -0.060 MILESTONE APARTMENTS REIT MST.UN 279 18.480 18.370 18.400 +0.010 METTRUM HEALTH CORP. MT 8 5.970 5.970 5.970 +0.360 MULLEN GROUP LTD. MTL 11 18.910 18.700 18.740 -0.030 MTY FOOD GROUP INC MTY 1 47.820 47.820 47.820 -0.120 MCEWEN MINING INC. MUX 76 4.110 3.780 3.810 -0.120 METHANEX CORP MX 75 51.950 50.710 51.030 -0.500 NATIONAL BANK OF CANADA NA 269 48.740 48.280 48.660 +0.560 NEWALTA CORPORATION NAL 215 1.910 1.760 1.770 -0.180 NORTHERN BLIZZARD RES. INC. NBZ 47 3.510 3.450 3.510 +0.080 NORTHERN DYNASTY MINERALS LTD. NDM 11 1.660 1.660 1.660 -0.080 NEW FLYER INDUSTIRES INC. NFI 119 42.200 40.610 41.810 +1.210 NOVAGOLD RES INC. NG 121 6.350 5.950 6.080 0.000 NEW GOLD INC. NGD 230 5.300 5.020 5.080 -0.080 NOBILIS HEALTH CORP. NHC 199 3.700 3.240 3.640 +0.440 NEULION INC. NLN 1 1.020 1.020 1.020 +0.110 NEWMARKET GOLD INC. NMI 30 3.670 3.440 3.490 -0.100 NEMASKA LITHIUM INC. NMX 9 1.300 1.230 1.300 +0.060 NORTH AMERICAN ENERGY PARTNERS INC. NOA 4 4.380 4.300 4.380 +0.230 NORTHLAND POWER INC. NPI 150 21.750 21.030 21.610 +0.610 NEVSUN RES J NSU 75 4.030 3.940 3.960 -0.020 NUVISTA ENERGY LTD. NVA 79 7.050 6.810 6.810 -0.230 NORTHVIEW APARTMENT REIT UNIT NVU.UN 16 19.030 18.830 19.010 +0.300 THE NORTH WEST COMPANY INC. NWC 19 25.230 24.730 24.990 +0.380 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 28 9.950 9.810 9.910 +0.050 NEXGEN ENERGY LTD. NXE 44 1.960 1.700 1.940 +0.270 NYX GAMING GROUP LIMITED NYX 112 1.410 1.400 1.410 0.000 OCEANAGOLD CORP. OGC 304 3.830 3.700 3.750 +0.030 ORGANIGRAM HOLDINGS INC. OGI 20 3.630 3.630 3.630 -0.290 OK2 MINERALS LTD. OK 100 0.130 0.130 0.130 ONEREIT TRUST UNITS ONR.UN 5 3.540 3.510 3.540 +0.030 OSISKO GOLD ROYALTIES LTD. OR 77 13.620 12.950 13.130 -0.280 NORBORD INC. OSB 33 31.000 30.350 30.970 +1.450 OSISKO MINING INC. OSK 15 2.380 2.330 2.330 +0.040 OPEN TEXT CORP OTC 32 83.120 81.870 83.120 +1.140 PRIMERO MINING CORP. P 52 1.080 1.030 1.060 +0.010 PAN AMERICAN J PAA 94 23.270 21.500 21.790 -0.670 PREMIUM BRANDS HOLDINGS CORP PBH 211 67.430 66.450 66.730 -0.460 PRECISION DRILLING CORPORATION PD 174 6.430 6.270 6.310 +0.020 PERK INC. PER 20 2.010 2.010 2.010 +0.160 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 206 34.790 33.890 33.890 -0.230 PREMIER GOLD MINES LTD. PG 87 2.540 2.310 2.380 -0.090 PEREGRINE DIAMONDS LTD. PGD 20 0.195 0.185 0.185 -0.005 PENGROWTH ENERGY CORPORATION PGF 151 1.890 1.810 1.820 -0.020 PHX ENERGY SERVICES CORP. PHX 8 3.600 3.600 3.600 -0.010 PREMIUM INCOME PR PIC.PR.A 1 15.150 15.150 15.150 -0.010 POLARIS INFRASTRUCTURE INC. PIF 7 16.720 16.520 16.680 +0.220 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 24 20.370 20.250 20.370 +0.310 PARKLAND FUEL CORPORATION PKI 25 28.070 27.670 28.020 +0.370 PROMETIC LIFE SCIENCES INC. PLI 7373 2.920 2.730 2.910 +0.210 PERPETUAL ENERGY INC. PMT 7 1.720 1.630 1.720 +0.070 POTASH CORPORATION OF SASKATCHEWAN INC POT 207 24.020 23.510 24.020 +0.410 PARAMOUNT RESOURCES LTD. POU 85 16.120 15.550 15.610 -0.250 POWER CORPORATION OF CANADA SV POW 92 29.440 29.200 29.290 +0.060 PEMBINA PIPELINE CORPORATION PPL 184 38.610 38.310 38.400 +0.510 PAINTED PONY PETROLEUM LTD. PPY 296 9.330 9.050 9.070 +0.040 PETROWEST CORPORATION PRW 90 0.215 0.200 0.205 -0.005 PASON SYSTEMS INC. PSI 25 16.540 16.340 16.340 +0.060 PRAIRIESKY ROYALTY LTD. PSK 150 30.290 29.490 29.690 +0.440 PLATINUM GROUP METALS LTD. PTM 12 2.100 1.960 1.970 -0.140 PURE TECHNOLOGIES LTD. PUR 1 4.420 4.420 4.420 +0.170 PRETIUM RESOURCES INC. PVG 124 12.290 11.400 11.590 -0.250 POWER FINANCIAL CORP. PWF 83 32.800 32.580 32.630 +0.040 PENN WEST PETROLEUM LTD. PWT 547 2.240 2.150 2.190 0.000 PAREX RESOURCES INC. PXT 97 16.550 16.140 16.220 +0.020 BLACKPEARL RESOURCES INC. PXX 67 1.760 1.720 1.760 +0.050 QUEBECOR INC. CL.B SV QBR.B 62 37.800 36.820 37.600 +0.930 RESTAURANT BRANDS INTL INC. QSR 44 62.170 60.290 62.130 +1.740 RITCHIE BROS AUCTIONEERS INC. RBA 20 49.950 49.350 49.950 -0.080 RDM CORP RC 1 4.350 4.350 4.350 +0.070 RICHELIEU HARDWARE RCH 2 26.670 26.620 26.670 +0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 156 52.110 51.470 51.860 +0.110 CDN REAL ESTATE UN REF.UN 41 44.970 44.580 44.730 +0.020 RIOCAN REAL EST UN REI.UN 175 26.380 25.900 26.220 +0.280 RICHMONT MINES RIC 34 9.720 9.190 9.240 +0.170 REDKNEE SOLUTIONS INC. RKN 2 1.880 1.870 1.870 +0.050 RMP ENERGY INC. RMP 60 0.720 0.720 0.720 +0.020 TRANSALTA RENEWABLES INC. RNW 37 13.280 13.180 13.210 +0.200 ROXGOLD INC. ROG 2 1.250 1.250 1.250 -0.030 RIVERSIDE RESOURCES INC RRI 10 0.450 0.450 0.450 -0.010 RAGING RIVER EXPLORATION INC. RRX 194 10.470 10.240 10.270 -0.050 ROGERS SUGAR INC. RSI 8 6.050 6.020 6.050 +0.030 RUSSEL METALS RUS 145 25.430 25.050 25.150 -0.330 ROYAL BANK OF CANADA RY 749 87.060 86.040 86.880 +0.870 SHERRITT INTL RV S 5 0.960 0.960 0.960 -0.010 SAPUTO INC. SAP 47 46.230 45.830 45.940 +0.140 SABINA GOLD & SILVER CORP. SBB 10 1.140 1.140 1.140 -0.130 SHAWCOR LTD SCL 7 31.890 31.420 31.420 -0.470 SEABRIDGE GOLD INC. SEA 42 12.820 12.410 12.510 0.000 SECURE ENERGY SERVICES INC. SES 45 8.740 8.550 8.550 -0.100 SURGE ENERGY INC. SGY 101 2.820 2.770 2.770 +0.010 SIENNA SENIOR LIVING INC. SIA 8 16.290 16.120 16.290 +0.200 SPROTT INC SII 30 2.360 2.260 2.290 +0.040 SAVARIA CORP. SIS 4 11.900 11.800 11.880 +0.200 STELLA JONES INC SJ 15 43.880 43.280 43.610 +0.350 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 99 26.310 25.940 26.250 +0.190 SUN LIFE FINANCIAL INC. SLF 309 51.740 50.830 51.560 +0.560 SILVER WHEATON CORP. SLW 550 26.980 25.550 25.880 -0.770 SEMAFO J SMF 148 4.570 4.260 4.310 -0.160 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 1 6.150 6.150 6.150 +0.130 SNC-LAVALIN SV SNC 45 55.400 54.860 55.160 +0.380 SILVER RANGE RESOURCES LTD. SNG 50 0.090 0.090 0.090 -0.035 SLATE OFFICE REIT SOT.UN 12 8.040 7.880 8.030 +0.130 SUNOPTA INC. SOY 3 9.920 9.800 9.920 +0.130 SUPERIOR PLUS CORP. SPB 11 11.800 11.730 11.760 +0.110 SPARTAN ENERGY CORP. SPE 90 3.210 3.120 3.140 -0.010 SLATE RETAIL REIT UNITS CAD SRT.UN 7 13.900 13.840 13.840 +0.020 SMART REIT SRU.UN 146 30.520 30.050 30.050 +0.080 STORM RESOURCES LTD. SRX 3 5.250 5.210 5.210 +0.160 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 5 8.810 8.720 8.780 0.000 SANDSTORM GOLD LTD. SSL 132 5.420 5.040 5.090 -0.190 SILVER STANDARD RES INC. SSO 394 13.900 13.170 13.340 -0.190 STUDENT TRANSPORTATION INC. COMMON STB 4 7.640 7.570 7.570 -0.020 STANTEC INC STN 40 34.710 34.060 34.600 +0.470 SUNCOR ENERGY INC. SU 890 42.190 41.120 41.250 +0.240 SANDVINE CORPORATION SVC 19 3.110 3.090 3.100 +0.020 SILVERCORP METALS INC. SVM 242 3.440 3.120 3.190 -0.160 SAVANNA ENERGY SERVICES CORP SVY 5 1.450 1.450 1.450 -0.020 SIERRA WIRELESS SW 10 21.600 20.930 20.940 -0.360 SYMBILITY SOLUTIONS INC. SY 80 0.470 0.470 0.470 +0.030 TELUS CORPORATION T 280 42.250 41.680 42.070 +0.400 TRANSALTA CORPORATION TA 89 5.390 5.300 5.370 +0.110 TECK RESOURCES LTD. CL.B SV TCK.B 1672 32.200 31.190 31.470 +0.010 TRANSCONTINENTAL INC. CL A SV TCL.A 26 18.000 17.560 17.730 +0.120 TRICON CAPITAL GROUP INC. TCN 34 9.150 8.930 9.100 +0.250 TRICAN WELL TCW 138 3.420 3.310 3.320 +0.020 TORONTO-DOMINION BANK TD 511 63.000 62.250 62.800 +0.450 TORONTO-DOMINION BANK PR SERIES 14 TD.PF.H 5 25.360 25.360 25.360 -0.340 TRINIDAD DRILLING LTD. TDG 33 2.440 2.300 2.340 -0.070 TEMBO GOLD CORP. TEM 60 0.040 0.040 0.040 +0.020 TRILOGY ENERGY CORP. TET 124 6.350 5.970 5.980 -0.290 TIMBERCREEK FINANCIAL CORP. TF 6 8.550 8.400 8.500 +0.100 TRANSFORCE INC. TFI 56 33.020 32.600 32.940 +0.280 TERANGA GOLD CORPORATION TGZ 5 0.830 0.830 0.830 -0.040 TAHOE RESOURCES INC. THO 214 13.470 12.840 13.020 +0.100 TOROMONT IND TIH 42 43.260 42.300 43.010 +1.000 TIMMINS GOLD CORP TMM 15 0.495 0.495 0.495 +0.005 TORC OIL & GAS LTD. TOG 95 8.000 7.670 7.670 -0.140 TSO3 INC TOS 253 2.730 2.580 2.600 -0.140 TOURMALINE OIL CORP. TOU 131 35.580 34.860 34.920 -0.410 TOURMALINE OIL CORP. SUBS RCPTS TOU.R 5 35.530 35.260 35.340 -0.010 SPIN MASTER CORP. TOY 2 37.010 35.800 37.010 +1.810 MOLSON COORS CANADA INC. CL.B NV TPX.B 0 TRILLIUM THERAPEUTICS INC. TR 10 11.760 11.560 11.720 +0.710 THOMSON REUTERS CORP. TRI 88 56.590 55.950 56.560 +0.600 TRANSCANADA CORPORATION TRP 757 60.830 59.540 60.470 +0.490 TURQUOISE HILL RESOURCES LTD. TRQ 179 4.570 4.470 4.480 -0.010 TRANSAT A.T. INC TRZ 3 5.860 5.850 5.850 -0.100 TREE ISLAND STEEL LTD. TSL 1 4.450 4.450 4.450 -0.010 TREVALI MINING CORPORATION TV 153 1.150 1.150 1.150 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 87 3.410 3.270 3.310 +0.030 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 55 1.600 1.590 1.600 +0.060 TOREX GOLD RESOURCES INC. TXG 174 20.830 19.630 20.050 -0.100 URANIUM PARTICIPATION CORP. U 45 3.740 3.690 3.690 0.000 DOMTAR CORPORATION UFS 5 51.460 50.870 51.390 +0.500 UNIGOLD INCORPORATED UGD 15 0.260 0.260 0.260 -0.240 UNI SELECT INC UNS 55 30.450 30.000 30.380 +0.380 URTHECAST CORP. UR 13350 0.850 0.850 0.850 -0.050 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 1 34.990 34.990 34.990 +0.330 VERMILION ENERGY INC. VET 149 54.760 53.250 53.440 -0.230 VOYA GLOBAL INCOME SOLUTIONS FUND VGI.UN 34 8.830 8.830 8.830 +0.010 SEVEN GENERATIONS ENERGY LTD. VII 246 30.030 29.400 29.490 +0.140 VALEURA ENERGY INC. VLE 20 0.900 0.880 0.890 -0.070 VALENER INC. VNR 12 20.000 19.670 19.780 -0.070 VALEANT PHARMACEUTICALS INTL INC. VRX 9 24.310 22.200 24.310 +0.370 VERESEN INC. VSN 147 12.420 12.240 12.370 +0.280 VANGUARD FTSE GLOBAL EX CDA INDEX ETF VXC 1 30.540 30.540 30.540 -0.090 WASTE CONNECTIONS INC. WCN 83 101.220 100.020 101.180 +0.700 WHITECAP RESOURCES INC. WCP 358 11.560 11.040 11.040 -0.240 WESDOME GOLD MINES LTD. WDO 17 2.430 2.350 2.350 -0.100 WESTERN FOREST PRODUCTS INC. WEF 66 1.880 1.820 1.880 +0.060 WEST FRASER TIMBER WFT 113 47.040 46.330 46.630 -0.060 WI-LAN INC WIN 24 1.790 1.720 1.760 0.000 WESTJET AIRLINES LTD. WJA 214 21.820 21.630 21.630 0.000 WAJAX CORP WJX 21 24.070 23.730 23.740 -0.320 WALLBRIDGE MNG J WM 400 0.045 0.045 0.045 0.000 GEORGE WESTON LIMITED WN 36 108.440 106.330 108.410 +2.760 WINPAK LTD WPK 2 47.130 46.900 47.130 +0.650 WSP GLOBAL INC. WSP 91 47.810 47.440 47.730 +0.490 WESTSHORE TERMINALS INVESTMENT CORP. WTE 47 28.680 28.350 28.480 +0.100 TMX GROUP LIMITED X 8 64.740 64.120 64.390 -0.100 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 8 31.430 31.400 31.410 -0.040 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 2 21.370 21.340 21.370 -0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 135 13.500 13.220 13.220 +0.020 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 2 33.640 33.420 33.640 +0.210 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 1 21.880 21.880 21.880 -0.080 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 495 12.590 12.000 12.140 -0.270 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 32 23.560 23.390 23.540 +0.200 iSHARES S&P/TSX 60 INDEX ETF XIU 516 22.120 22.010 22.100 +0.180 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 1100 0.175 0.175 0.175 +0.015 iSHARES NASDAQ 100 INDEX ETF CAD HDGD XQQ 2 39.780 39.780 39.780 +0.680 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 96 15.240 15.180 15.220 +0.110 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 3 28.220 28.220 28.220 -0.020 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 19 25.160 25.080 25.160 +0.150 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 2 52.930 52.450 52.930 +0.230 EXCO TECH XTC 4 10.410 10.380 10.380 -0.050 iSHARES CORE S&P 500 INDEX ETF XUS 11 37.000 36.680 37.000 +0.360 YAMANA GOLD INC YRI 682 4.310 4.050 4.150 -0.080 ZCL COMPOSITES ZCL 3 12.690 12.610 12.610 +0.050 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 6 20.020 20.020 20.020 +0.060 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 159 25.140 24.990 25.130 +0.270 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 1 9.620 9.620 9.620 -0.310 BMO JUNIOR GOLD INDEX ETF ZJG 35 8.570 8.090 8.140 -0.230 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 6 27.520 27.520 27.520 +0.210 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 163 10.140 10.050 10.120 -0.010 BMO S&P 500 INDEX ETF ZSP 78 32.540 32.390 32.540 +0.260 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 15 28.430 27.490 28.430 +1.020 Trades: 32,903 Total Volume: 15,847,849 Total Value: $274,775,623 Advanced: 292 Declined: 193 Unchanged: 3,855 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.