Pure Trading Daily Market Summary November 18 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 40 5.150 5.130 5.130 +0.030 ADVANTAGE OIL & GAS LTD. AAV 81 9.200 9.070 9.160 +0.080 ABSOLUTE SOFTWARE CORP. ABT 6 6.230 6.190 6.190 -0.050 BARRICK GOLD CORPORATION ABX 750 20.730 20.200 20.700 -0.030 AIR CANADA AC 639 14.050 13.660 13.990 +0.250 AURORA CANNABIS INC. ACB 34 3.330 3.190 3.190 -0.060 ATCO LTD. CL.I NV ACO.X 34 43.360 43.130 43.170 -0.200 AUTOCANADA INC. ACQ 27 20.790 20.350 20.350 -0.540 ALARIS ROYALTY CORP AD 17 20.580 20.090 20.280 -0.100 AGNICO EAGLE MINES LIMITED AEM 294 57.930 56.050 57.170 -0.580 AG GROWTH INTERNATIONAL INC. AFN 13 53.210 51.830 52.330 -0.400 AGF MANAGEMENT LTD. CL.B NV AGF.B 8 5.120 5.080 5.090 +0.040 ALAMOS GOLD INC. A AGI 186 8.680 8.450 8.680 +0.020 AGT FOOD AND INGREDIENTS INC. AGT 2 35.460 35.130 35.130 -0.820 AGRIUM INC AGU 63 133.030 131.260 132.930 +0.950 ASTON HILL FINANCIAL INC. 6.5% 31JAN19 AHF.DB.A 250 61.940 61.940 61.940 +3.950 ATRIUM MTGE INV CORP 5.5% 30SEP21 AI.DB.B 140 100.010 100.010 100.010 0.000 ALTUS GROUP LIMITED AIF 27 30.720 30.360 30.400 +0.120 AIMIA INC. AIM 26 7.670 7.530 7.620 -0.030 ASANKO GOLD INC. AKG 108 4.470 4.250 4.450 +0.180 AKITA DRILLING LTD. CL.A NV AKT.A 3 7.540 7.540 7.540 +0.090 ALTAGAS LTD. ALA 66 32.690 32.460 32.690 +0.360 ALABAMA GRAPHITE CORP. ALP 250 0.110 0.105 0.110 -0.005 ALTIUS MINERALS CORP. ALS 5 11.010 10.990 10.990 -0.550 AURICO METALS INC. AMI 15 0.960 0.960 0.960 -0.050 ANFIELD GOLD CORP. ANF 200 1.280 1.280 1.280 -0.030 AFRICA OIL CORP AOI 38 1.910 1.890 1.900 -0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 15 33.230 32.880 32.950 -0.190 APHRIA INC. APH 153 6.840 6.250 6.410 -0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 607 10.740 10.650 10.690 -0.040 ARGONAUT GOLD INC. AR 129 2.400 2.280 2.320 +0.010 AECON GROUP INC ARE 35 14.550 14.250 14.310 -0.150 ARC RESOURCES LTD. ARX 311 23.730 23.370 23.450 +0.140 AVINO SILVER&GOLD MINES LTD ASM 35 2.500 2.500 2.500 -0.400 ALACER GOLD CORP. ASR 108 2.420 2.340 2.370 +0.020 ATS AUTOMATION ATA 10 9.750 9.600 9.610 -0.150 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 46 63.400 62.070 62.360 -0.780 ATHABASCA OIL CORPORATION ATH 75 1.230 1.210 1.230 +0.010 ARITZIA INC. ATZ 9 18.400 18.170 18.400 +0.250 AURYN RESOURCES INC. AUG 15 2.650 2.580 2.580 -0.050 GOLDEN MINERALS COMPANY AUM 20 0.940 0.920 0.940 +0.030 AVNEL GOLD MINING LTD. AVK 350 0.190 0.190 0.190 -0.110 AVIGILON CORPORATION AVO 1 11.890 11.890 11.890 +0.190 ARTIS REIT AX.UN 76 11.660 11.520 11.570 -0.010 ALEXCO RESOURCE CORP. AXR 13 2.080 1.990 1.990 -0.200 ALTERRA POWER CORP. AXY 32 4.690 4.630 4.660 -0.030 AMAYA INC. AYA 68 20.940 19.600 20.140 -0.580 ARIZONA MINING INC. AZ 53 3.260 3.020 3.050 -0.130 BADGER DAYLIGHTING LTD. BAD 20 29.560 29.020 29.560 +0.070 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 235 45.570 45.200 45.560 +0.290 BROOKFIELD ASSET MGMT INC PR A SER 46 BAM.PF.I 890 24.970 24.930 24.970 0.000 BLACKBERRY LIMITED BB 316 10.260 10.090 10.230 +0.130 BOMBARDIER INC. CL. B SV BBD.B 4424 1.970 1.920 1.930 -0.020 BLACKBIRD ENERGY INC. BBI 85 0.740 0.580 0.590 +0.050 BROOKFIELD BUSINESS PARTNERS L.P. W.I. BBU.UN 1 32.020 32.020 32.020 +0.060 COTT CORP BCB 8 16.190 16.040 16.190 +0.100 BCE INC. BCE 253 58.560 58.250 58.470 +0.070 BLACK DIAMOND GROUP LIMITED BDI 129 3.230 3.080 3.230 +0.160 BIRD CONSTRUCTION INC. BDT 51 8.940 8.760 8.790 -0.180 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 35 43.540 43.200 43.360 -0.040 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 27 38.850 38.050 38.220 -0.320 BARKERVILLE GOLD MINES LTD. BGM 100 0.500 0.500 0.500 -0.100 BROOKFIELD INFRASTRUCTURE LP A PR SER 1 BIP.PR.A 4 21.440 21.440 21.440 +4.240 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 355 43.570 43.290 43.470 -0.010 BIRCHCLIFF ENERGY LTD. BIR 447 8.570 8.340 8.430 -0.110 BALLARD POWER SYSTEMS INC BLD 8 2.610 2.610 2.610 -0.020 BORALEX INC. BLX 13 16.980 16.770 16.770 -0.310 BANK OF MONTREAL BMO 245 87.830 87.290 87.810 +0.220 BANK OF MONTREAL PR SER 38 BMO.PR.B 4 25.420 25.420 25.420 -0.310 BONTERRA ENERGY CORP. BNE 3 24.850 24.530 24.530 -0.270 BONAVISTA ENERGY CORPORATION BNP 71 4.390 4.320 4.320 +0.010 BANK OF NOVA SCOTIA BNS 374 72.080 71.490 71.990 +0.350 AIRBOSS AMERICA J BOS 22 10.170 10.010 10.030 -0.470 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 51 28.930 28.270 28.500 +0.270 BTB REIT BTB.UN 4 4.400 4.320 4.360 +0.040 BAYTEX ENERGY CORP. BTE 270 5.380 5.230 5.250 +0.040 B2GOLD CORP. BTO 765 3.250 3.130 3.230 -0.020 GRANDE WEST TRANSPORTATION GROUP INC. BUS 78 1.350 1.350 1.350 -0.080 BELLATRIX EXPLORATION LTD BXE 27 1.040 1.030 1.040 0.000 BOYD GROUP INCOME FUND BYD.UN 1 88.940 88.940 88.940 -0.930 CAE INC CAE 125 19.700 19.400 19.550 +0.280 CANAM GROUP INC. CAM 24 9.120 8.890 8.950 -0.090 CDN APARTMENT UN CAR.UN 170 30.480 30.110 30.220 +0.070 CASCADES INC CAS 10 11.430 11.100 11.120 -0.340 COGECO COMMUNICATIONS INC. CCA 9 63.580 63.190 63.580 +0.120 CCL INDUSTRIES INC. CL. B NV CCL.B 6 226.890 224.180 226.890 +3.690 CAMECO CORP CCO 178 12.440 12.210 12.280 -0.200 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 16.360 16.360 16.360 -0.080 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 80 6.560 6.470 6.490 +0.010 CANACCORD GENUITY GROUP INC. CF 64 3.760 3.730 3.740 -0.010 CANFOR CORP CFP 102 14.680 14.460 14.510 +0.040 CALFRAC WELL SERVICES LTD. CFW 33 2.840 2.730 2.820 +0.060 CENTERRA GOLD INC. CG 110 6.940 6.750 6.930 +0.100 CANOPY GROWTH CORPORATION CGC 91 13.750 12.280 12.590 -0.200 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 29 3.000 2.860 2.990 +0.100 CINEPLEX INC. CGX 8 50.890 50.650 50.670 -0.140 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 200 104.990 104.990 104.990 +2.990 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 21 17.900 17.630 17.850 -0.020 CHOICE PROPERTIES REIT CHP.UN 7 13.120 12.950 12.950 -0.040 CHORUS AVIATION INC. CHR 35 6.360 6.350 6.350 +0.060 CI FINANCIAL CORP. CIX 50 25.860 25.620 25.810 +0.280 CARDINAL ENERGY LTD. CJ 31 8.830 8.700 8.700 -0.050 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 28 11.770 11.640 11.650 +0.010 CLEARWATER SEAFOODS INCORPORATED CLR 2 12.210 12.200 12.210 -0.200 CELESTICA INC SV CLS 56 16.880 16.670 16.680 -0.010 CANASIL RES INC CLZ 5 0.260 0.260 0.260 -0.020 CANADIAN IMPERIAL BANK OF COMMERCE CM 345 104.300 103.410 104.100 +0.570 COMPUTER MODELLING GROUP LTD CMG 17 8.810 8.580 8.640 -0.020 CANACOL ENERGY LTD CNE 20 4.460 4.410 4.410 +0.010 CONTINENTAL GOLD INC. CNL 18 3.670 3.580 3.620 +0.050 CDN NATURAL RES CNQ 241 43.210 42.440 43.080 +0.680 CANADIAN NATIONAL RAILWAY CO. CNR 232 87.080 86.130 86.970 +0.340 CANADIAN PACIFIC RAILWAY LIMITED CP 6 197.290 196.660 196.660 -1.020 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 48 12.780 12.740 12.750 +0.020 CRESCENT POINT ENERGY CORP. CPG 615 15.750 15.430 15.470 0.000 CAPITAL POWER CORPORATION CPX 34 21.230 20.980 20.980 -0.020 CREW ENERGY INC CR 151 7.410 7.170 7.180 -0.120 CRH MEDICAL CORPORATION CRH 36 8.040 7.750 7.780 +0.090 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 5 13.440 13.400 13.440 +0.090 CAMEO RESOURCES CORP. CRU 200 0.045 0.045 0.045 -0.005 CAPSTONE MINING CORP. CS 58 0.970 0.940 0.940 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 125 14.570 14.410 14.540 +0.060 CONSTELLATION SOFTWARE INC. CSU 11 627.330 621.820 622.690 -10.510 CANADIAN TIRE CORPORATION CL. A NV CTC.A 15 140.930 139.980 140.770 +0.200 CANADIAN UTILITIES LTD. CL.A NV CU 63 36.730 36.410 36.500 -0.200 COMINAR R E UN CUF.UN 103 13.940 13.760 13.860 +0.100 CANEXUS CORPORATION CUS 57 1.530 1.530 1.530 -0.010 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 50 95.890 95.890 95.890 0.000 CENOVUS ENERGY INC. CVE 274 19.840 19.480 19.630 +0.070 CDN WESTERN BANK CWB 182 27.760 27.000 27.760 +0.760 CANWEL BUILDING MATERIALS GROUP LTD. CWX 12 5.500 5.420 5.460 +0.010 CONCORDIA INTERNATIONAL CORP. CXR 20 4.430 4.380 4.430 +0.030 CATALYST PAPER CORPORATION CYT 5 0.890 0.890 0.890 -0.060 DREAM OFFICE REIT D.UN 124 17.710 17.390 17.550 +0.220 DOMINION DIAMOND CORPORATION DDC 59 11.810 11.360 11.740 -0.080 DETOUR GOLD CORP. DGC 395 17.340 16.500 16.790 -0.730 DH CORPORATION DH 80 14.620 14.200 14.570 +0.080 DH CORPORATION 6% 30SEP18 DH.DB 1840 99.000 98.760 98.940 +0.110 DH CORPORATION 5% 30SEP20 DH.DB.A 830 95.990 95.440 95.490 -0.250 DHX MEDIA LTD. COMMON VOTING DHX.B 22 7.000 6.710 6.820 -0.170 DREAM INDUSTRIAL REIT DIR.UN 22 7.670 7.540 7.610 +0.060 DIVERSIFIED ROYALTY CORP. DIV 1 2.420 2.420 2.420 +0.010 DENISON MINES CORP DML 170 0.650 0.630 0.640 +0.010 DALRADIAN RESOURCES INC. DNA 17 1.300 1.280 1.300 -0.010 DOLLARAMA INC. DOL 45 98.490 97.440 97.960 -0.770 BRP INC. DOO 9 23.200 22.940 23.200 +0.710 DUNDEE PRECIOUS METALS INC. DPM 21 2.070 2.010 2.070 +0.050 MEDICAL FACILITIES CORP. DR 14 18.390 18.150 18.210 -0.190 DREAM HARD ASSET ALT TRUST DRA.UN 28 5.600 5.540 5.600 +0.080 DREAM GLOBAL REIT DRG.UN 24 9.220 9.140 9.170 +0.020 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 9 5.710 5.690 5.690 -0.060 DESCARTES SYS DSG 11 30.550 30.170 30.400 +0.060 ENCANA CORP. ECA 1020 15.860 15.410 15.770 +0.460 ENERCARE INC. ECI 102 17.860 17.680 17.810 +0.120 ECN CAPITAL CORP. ECN 277 2.940 2.810 2.920 +0.150 ENDEAVOUR SILVER CORP. EDR 41 5.100 4.870 5.090 +0.040 ENDEAVOUR MINING CORPORATION EDV 104 21.100 20.230 21.060 +0.340 ELECTROVAYA INC. EFL 10 2.230 2.170 2.230 +0.080 ELEMENT FLEET MGMT CORPORATION EFN 257 11.780 11.390 11.510 -0.370 ENERFLEX LTD. EFX 53 16.050 15.900 15.990 +0.040 EXCHANGE INCOME CORPORATION EIF 18 43.380 41.870 41.870 -1.560 CANOE EIT INCOME FUND TRUST EIT.UN 2 11.560 11.530 11.530 -0.040 ELDORADO GOLD ELD 170 3.710 3.630 3.690 -0.020 EMERA INCORPORATED EMA 117 45.070 44.540 44.870 +0.010 EMPIRE COMPANY LTD. CL.A NV EMP.A 34 17.990 17.580 17.610 -0.380 ENBRIDGE INC ENB 529 57.180 56.560 57.130 +0.490 ENBRIDGE INC. PR SER L USD ENB.PF.U 250 19.600 19.600 19.600 +0.550 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 51 33.790 33.580 33.700 +0.180 EAGLE PLAINS RESOURCES LTD EPL 50 0.145 0.145 0.145 -0.020 EQUITABLE GROUP INC. EQB 1 55.760 55.760 55.760 +0.720 ENERPLUS CORPORATION ERF 202 10.290 9.910 10.070 +0.230 ENSIGN ENERGY SERVICES INC. ESI 65 8.410 8.110 8.180 -0.180 ESPIAL GROUP INC. ESP 11 1.930 1.870 1.930 +0.150 EXTENDICARE INC. EXE 142 9.790 9.640 9.780 +0.110 EXCELLON RESOURCES INC EXN 10 1.510 1.430 1.430 -0.080 FIRM CAPITAL PROPERTY TRUST FCD.UN 260 5.900 5.900 5.900 -0.150 FIRST CAPITAL REALTY INC. FCR 44 20.250 19.960 19.960 -0.020 FIRST CAPITAL REALTY INC. 5.25% 31JAN19 FCR.DB.F 10 100.510 100.510 100.510 +0.200 FISSION URANIUM CORP. FCU 524 0.570 0.550 0.550 -0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 7 594.570 590.460 590.460 -9.500 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 3 17.600 17.500 17.600 +2.600 NORTH AM FINANCIAL 15 SPLIT CORP. FFN 16 7.550 7.510 7.520 +1.520 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 2 11.510 11.500 11.500 -0.230 FIRST QUANTUM J FM 163 14.290 13.620 13.770 -0.600 FRANCO-NEVADA CORPORATION FNV 239 78.020 76.490 77.800 -0.940 FIRST MAJESTIC SILVER CORP FR 397 11.840 11.260 11.500 -0.240 CANYON SERVICES GROUP INC. FRC 28 5.430 5.310 5.330 +0.050 FREEHOLD ROYALTIES LTD. FRU 20 12.300 12.140 12.170 +0.010 FIRSTSERVICE CORPORATION SV FSV 8 55.700 55.320 55.400 -0.110 FIERA CAPITAL CORPORATION FSZ 7 11.940 11.840 11.940 -0.200 FINANCIAL 15 SPLIT CORP FTN.PR.A 25 10.040 10.040 10.040 -0.110 FORTIS INC FTS 222 40.690 40.280 40.450 -0.040 FINNING INTL FTT 107 26.290 25.800 25.950 -0.300 FORTUNA SILVER MINES INC FVI 70 8.290 8.040 8.290 -0.130 GOLDCORP INC G 415 18.090 17.610 18.000 -0.060 GOLD BULLION DEV CORP GBB 200 0.065 0.065 0.065 -0.045 GREAT CANADIAN GAMING CORP GC 187 24.110 23.690 23.710 +0.220 GRAN COLOMBIA GOLD CORP. GCM 100 0.110 0.110 0.110 +0.010 GIBSON ENERGY INC. GEI 32 16.760 16.500 16.560 +0.070 CGI GROUP INC. CL.A SV GIB.A 148 63.810 63.040 63.600 -0.420 GILDAN ACTIVEWEAR INC. GIL 108 35.800 35.520 35.560 -0.190 GOLDEN GOLIATH RES LTD GNG 280 0.050 0.050 0.050 -0.025 GREAT PANTHER SILVER LIMITED GPR 19 1.860 1.840 1.860 +0.120 GOLDEN PREDATOR MINING CORP. GPY 70 0.590 0.590 0.590 -0.160 GOLDQUEST MINING CORP GQC 20 0.275 0.275 0.275 -0.025 GOLDEN QUEEN MINING CO. LTD. WTS. GQM.WT 10 0.180 0.180 0.180 0.000 GRANITE REIT GRT.UN 666 42.740 42.050 42.700 +0.730 GLUSKIN SHEFF + ASSOCIATES INC. GS 32 14.890 14.690 14.780 -0.140 GOLD STANDARD VENTURES CORP. GSV 6 3.100 3.020 3.020 +0.030 GRAN TIERRA ENERGY INC GTE 77 4.170 4.090 4.100 +0.010 KNIGHT THERAPEUTICS INC. GUD 11 10.230 10.020 10.100 -0.070 GUYANA GOLDFIELDS INC GUY 132 5.900 5.510 5.680 -0.240 GOWEST GOLD LTD. GWA 390 0.160 0.160 0.160 -0.055 GREAT-WEST LIFECO INC GWO 89 35.060 34.420 34.910 +0.440 GRANITE OIL CORP. GXO 13 5.110 4.910 5.000 -0.040 HYDRO ONE LIMITED H 147 23.330 23.170 23.190 -0.080 HUDSON S BAY COMPANY HBC 66 14.710 14.490 14.500 -0.060 HUDBAY MINERALS INC. HBM 214 7.740 7.560 7.690 0.000 HOME CAPITAL GROUP INC. HCG 96 27.120 26.770 26.980 -0.090 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 33 12.230 12.040 12.160 +0.150 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 261 12.000 11.710 11.740 -0.040 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 150 14.770 14.390 14.770 -0.180 HIGH LINER HLF 3 20.220 19.900 19.900 -0.210 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 85 14.690 14.400 14.530 -1.010 HORIZON NORTH LOGISTICS HNL 24 1.660 1.630 1.660 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 133 8.830 8.650 8.830 +0.650 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 125 12.900 12.600 12.620 -0.400 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 4 10.520 10.450 10.510 +0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 683 7.060 6.830 7.050 +0.240 H & R REAL EST UN HR.UN 122 21.380 21.210 21.330 -0.040 HUSKY ENERGY INC. HSE 140 14.450 14.290 14.400 +0.040 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 2 34.630 34.430 34.430 -0.070 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 6 7.460 7.450 7.460 -0.040 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 3 30.120 30.000 30.120 +0.130 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 4 16.570 16.550 16.570 -1.260 ITHACA ENERGY INC IAE 38 1.360 1.340 1.340 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 65 55.960 54.900 55.900 +0.290 IBI GROUP INC. 6.00% 30JUN18 IBG.DB.B 330 100.490 100.490 100.490 +0.100 INTEGRA GOLD CORP. ICG 125 0.600 0.600 0.600 0.000 INTACT FINANCIAL CORPORATION IFC 38 93.750 93.300 93.550 +0.370 INTERFOR CORPORATION IFP 19 14.780 14.520 14.720 -0.040 IGM FINANCIAL INC. IGM 28 37.050 36.810 37.040 +0.150 INTERRENT REIT IIP.UN 2 7.170 7.150 7.170 +0.020 IAMGOLD CORP IMG 242 4.980 4.820 4.980 +0.020 IMPERIAL OIL IMO 116 44.890 44.420 44.740 +0.240 INNERGEX RENEWABLE ENERGY INC. INE 28 13.700 13.540 13.590 +0.050 INTER PIPELINE LTD. IPL 154 27.420 27.170 27.330 -0.030 IMPACT SILVER CORP IPT 5 0.680 0.680 0.680 -0.050 THE INTERTAIN GROUP LIMITED IT 47 8.240 7.710 8.110 -0.020 INTRINSYC TECHNOLOGIES CORPORATION ITC 1 2.160 2.160 2.160 -0.070 INTERTAPE POLYMER ITP 17 24.020 23.750 23.870 -0.190 IVANHOE MINES LTD. IVN 97 2.480 2.320 2.380 -0.020 JUST ENERGY GROUP INC. JE 39 7.340 7.230 7.230 +0.060 KINROSS GOLD CORP K 453 4.710 4.500 4.600 -0.210 K-BRO LINEN INC. KBL 15 38.150 38.050 38.150 -1.600 KLONDEX MINES LTD. KDX 98 6.450 6.170 6.440 +0.220 KELT EXPLORATION LTD. KEL 167 6.230 6.080 6.100 +0.050 KEYERA CORP. KEY 222 38.700 38.270 38.550 -0.160 KIRKLAND LAKE GOLD INC. KLG 213 7.950 7.450 7.830 -0.120 KILLAM APARTMENT REIT UNITS KMP.UN 4 12.040 12.010 12.010 -0.070 K92 MINING INC. KNT 8 1.040 1.020 1.030 -0.070 KNEAT.COM INC. KSI 10 0.550 0.550 0.550 -0.050 CRIUS ENERGY TRUST KWH.UN 6 8.280 8.230 8.260 +0.040 KINAXIS INC. KXS 8 64.170 62.220 63.250 +0.750 LOBLAW COMPANIES LIMITED L 297 68.700 68.000 68.500 +0.190 LAURENTIAN BANK LB 4 51.610 51.330 51.610 +0.420 LAURENTIAN BANK OF CDA A PR SERIES 15 LB.PR.J 3 26.150 25.950 26.150 +0.550 LABRADOR IRON ORE ROYALTY CORPORATION LIF 35 16.550 16.170 16.170 -0.260 LIQUOR STORES N.A. LTD. LIQ 1 10.620 10.620 10.620 +0.040 LUMENPULSE INC. LMP 18 16.050 15.850 15.850 0.000 LINAMAR CORP LNR 71 49.270 48.980 49.270 +0.680 LUCARA DIAMOND CORP LUC 20 3.540 3.490 3.540 0.000 LUNDIN GOLD INC. LUG 9 5.390 5.360 5.380 -0.220 LUNDIN MINING CORP. LUN 183 6.350 6.250 6.260 -0.110 LYDIAN INTERNATIONAL LTD LYD 45 0.330 0.325 0.330 -0.020 MAG SILVER CORP. MAG 32 16.000 15.330 15.830 -0.110 MAGELLAN AEROSPACE CORP. MAL 1 18.010 18.010 18.010 -0.500 MANITOBA TELECOM MBT 176 38.210 38.040 38.110 +0.200 MICROBIX J MBX 10 0.210 0.210 0.210 -0.005 MACDONALD DETTWILER MDA 8 70.580 70.250 70.580 +0.300 MAJOR DRILLING GRP MDI 33 6.550 6.230 6.280 -0.420 MEG ENERGY CORP. MEG 246 6.140 5.920 6.140 +0.310 MANULIFE FIN MFC 1238 23.000 22.650 22.960 +0.010 MAPLE LEAF FOODS MFI 42 29.010 28.740 29.010 +0.070 MAGNA INTERNATIONAL INC. COMMON MG 38 55.190 54.720 54.910 +0.310 MAPLE LEAF GREEN WORLD INC. MGW 300 0.740 0.740 0.740 -0.030 GENWORTH MI CANADA INC. MIC 3 31.050 30.850 31.050 +0.110 PHARMACAN CAPITAL CORP. MJN 30 1.810 1.700 1.810 +0.330 MANDALAY RESOURCES CORP MND 105 0.810 0.800 0.800 -0.040 MITEL NETWORKS CORPORATION MNW 4 9.330 9.320 9.320 -0.080 MOUNTAIN PROV J MPV 4 6.790 6.760 6.770 -0.090 MARTINREA INTERNATIONAL INC. MRE 62 7.200 7.030 7.050 -0.100 MILLROCK RESOURES INC MRO 39 0.440 0.440 0.440 -0.050 METRO INC. MRU 132 41.990 40.580 41.110 -1.070 MORNEAU SHEPELL INC. MSI 2 19.120 19.020 19.020 -0.060 MERUS LABS INTERNATIONAL INC. MSL 46 1.240 1.190 1.200 -0.040 MILESTONE APARTMENTS REIT MST.UN 39 18.400 18.120 18.140 -0.260 METTRUM HEALTH CORP. MT 4 6.140 6.140 6.140 +0.170 MULLEN GROUP LTD. MTL 62 18.910 18.750 18.780 +0.040 MTY FOOD GROUP INC MTY 4 48.900 48.480 48.900 +1.080 MCEWEN MINING INC. MUX 48 3.790 3.670 3.730 -0.080 METHANEX CORP MX 36 51.170 50.210 51.150 +0.120 NATIONAL BANK OF CANADA NA 622 49.480 48.660 49.290 +0.630 NEWALTA CORPORATION NAL 114 1.810 1.750 1.760 -0.010 NORTHERN BLIZZARD RES. INC. NBZ 10 3.570 3.510 3.570 +0.060 NORTHERN DYNASTY MINERALS LTD. NDM 27 1.790 1.660 1.790 +0.130 NEW FLYER INDUSTIRES INC. NFI 97 42.810 42.080 42.160 +0.350 NOVAGOLD RES INC. NG 91 6.050 5.880 6.010 -0.070 NEW GOLD INC. NGD 168 5.140 5.010 5.070 -0.010 NOBILIS HEALTH CORP. NHC 146 3.920 3.710 3.890 +0.250 NEWMARKET GOLD INC. NMI 8 3.550 3.450 3.470 -0.020 NEW MILLENIUM IRON CORP. NML 100 0.110 0.110 0.110 0.000 NEMASKA LITHIUM INC. NMX 3 1.320 1.320 1.320 +0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 13 4.400 4.380 4.380 0.000 NORTHLAND POWER INC. NPI 85 21.530 21.370 21.410 -0.200 NATURALLY SPLENDID ENTERPRISES LTD. NSP 255 0.435 0.435 0.435 +0.060 NEVSUN RES J NSU 160 3.980 3.880 3.970 +0.010 NUVISTA ENERGY LTD. NVA 44 6.930 6.830 6.830 +0.020 NORTHVIEW APARTMENT REIT UNIT NVU.UN 3 18.950 18.900 18.950 -0.060 THE NORTH WEST COMPANY INC. NWC 9 24.740 24.520 24.630 -0.360 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 5 9.740 9.730 9.730 -0.180 NEXGEN ENERGY LTD. NXE 2 1.860 1.860 1.860 -0.080 NEXUS GOLD CORP. NXS 500 0.070 0.070 0.070 -0.030 NYX GAMING GROUP LIMITED NYX 785 1.300 1.240 1.270 -0.140 OCEANAGOLD CORP. OGC 205 3.860 3.700 3.860 +0.110 ONEREIT TRUST UNITS ONR.UN 2 3.510 3.500 3.500 -0.040 OSISKO GOLD ROYALTIES LTD. OR 36 13.310 13.010 13.300 +0.170 NORBORD INC. OSB 29 31.300 30.940 31.220 +0.250 OPEN TEXT CORP OTC 37 83.330 82.320 83.110 -0.010 PRIMERO MINING CORP. P 56 1.060 1.030 1.040 -0.020 PAN AMERICAN J PAA 97 22.060 21.600 22.050 +0.260 PREMIUM BRANDS HOLDINGS CORP PBH 17 68.200 67.630 67.820 +1.090 PRECISION DRILLING CORPORATION PD 168 6.410 6.280 6.320 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 84 34.520 34.040 34.180 +0.290 PREMIER GOLD MINES LTD. PG 49 2.330 2.280 2.290 -0.090 PENGROWTH ENERGY CORPORATION PGF 72 1.850 1.800 1.810 -0.010 PHX ENERGY SERVICES CORP. PHX 2 3.440 3.420 3.440 -0.160 POLARIS INFRASTRUCTURE INC. PIF 1 16.710 16.710 16.710 +0.030 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 6 20.180 20.040 20.060 -0.310 PARKLAND FUEL CORPORATION PKI 25 28.030 27.690 28.030 +0.010 PROMETIC LIFE SCIENCES INC. PLI 384 2.860 2.820 2.830 -0.080 SENTRY SELECT PRIMARY METALS CORP. PME 1 3.200 3.200 3.200 -0.840 PERPETUAL ENERGY INC. PMT 20 1.780 1.720 1.780 +0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 189 24.100 23.790 24.060 +0.040 PARAMOUNT RESOURCES LTD. POU 66 16.240 15.740 15.870 +0.260 POWER CORPORATION OF CANADA SV POW 67 29.470 29.280 29.470 +0.180 PEMBINA PIPELINE CORPORATION PPL 164 38.640 38.320 38.400 0.000 PAINTED PONY PETROLEUM LTD. PPY 154 9.350 9.140 9.200 +0.130 PERSEUS MINING LIMITED PRU 60 0.530 0.530 0.530 -0.030 PETROWEST CORPORATION PRW 10 0.205 0.200 0.205 0.000 PASON SYSTEMS INC. PSI 20 16.400 16.160 16.290 -0.050 PRAIRIESKY ROYALTY LTD. PSK 97 29.830 29.430 29.430 -0.260 POET TECHNOLOGIES INC. PTK 15 0.300 0.290 0.290 0.000 PLATINUM GROUP METALS LTD. PTM 10 1.930 1.900 1.910 -0.060 PURE TECHNOLOGIES LTD. PUR 2 4.310 4.310 4.310 -0.110 PRETIUM RESOURCES INC. PVG 93 11.560 11.100 11.390 -0.200 POWER FINANCIAL CORP. PWF 68 33.000 32.530 32.990 +0.360 PENN WEST PETROLEUM LTD. PWT 325 2.230 2.170 2.200 +0.010 PAREX RESOURCES INC. PXT 59 16.620 16.350 16.580 +0.360 BLACKPEARL RESOURCES INC. PXX 29 1.770 1.750 1.760 0.000 QUEBECOR INC. CL.B SV QBR.B 25 38.030 37.620 37.840 +0.240 RESTAURANT BRANDS INTL INC. QSR 95 62.810 62.100 62.420 +0.290 RED EAGLE MINING CORPORATION R 5 0.800 0.800 0.800 -0.160 RITCHIE BROS AUCTIONEERS INC. RBA 19 50.190 49.920 50.130 +0.180 RICHELIEU HARDWARE RCH 8 27.250 26.690 27.010 +0.340 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 98 51.780 51.370 51.610 -0.250 CDN REAL ESTATE UN REF.UN 44 45.130 44.560 44.780 +0.050 RIOCAN REAL EST UN REI.UN 67 26.430 26.040 26.180 -0.040 REDSTAR GOLD CORP RGC 620 0.120 0.120 0.120 -0.030 RICHMONT MINES RIC 27 9.270 8.760 9.000 -0.240 REDKNEE SOLUTIONS INC. RKN 6 1.850 1.830 1.830 -0.040 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 9.160 9.160 9.160 -0.150 RIO NOVO GOLD INC. RN 5 0.140 0.140 0.140 -0.010 TRANSALTA RENEWABLES INC. RNW 23 13.270 13.190 13.220 +0.010 ROXGOLD INC. ROG 2 1.190 1.190 1.190 -0.060 RAGING RIVER EXPLORATION INC. RRX 108 10.360 10.250 10.270 0.000 ROGERS SUGAR INC. RSI 1 6.080 6.080 6.080 +0.030 RUSSEL METALS RUS 81 25.530 25.110 25.510 +0.360 ROYAL BANK OF CANADA RY 896 87.390 86.810 87.230 +0.350 RBC PR SERIES BF RY.PR.M 177 19.840 19.840 19.840 -0.540 RIZAL RESOURCES CORPORATION RZL 100 0.045 0.045 0.045 SHERRITT INTL RV S 130 0.970 0.950 0.950 -0.010 STARCORE INTERNATIONAL MINES LTD. SAM 5 0.495 0.495 0.495 -0.095 SAPUTO INC. SAP 39 46.260 46.200 46.230 +0.290 SHAWCOR LTD SCL 12 31.660 31.130 31.130 -0.290 SEABRIDGE GOLD INC. SEA 29 12.630 12.410 12.500 -0.010 SECURE ENERGY SERVICES INC. SES 26 8.600 8.420 8.520 -0.030 STANDARD GRAPHITE CORPORATION SGH 420 0.095 0.085 0.085 +0.070 SURGE ENERGY INC. SGY 87 2.790 2.740 2.750 -0.020 SPHERE FTSE CANADA SUSTAINABLE INDETF SHC 1 11.330 11.330 11.330 +0.240 SIENNA SENIOR LIVING INC. SIA 7 16.310 16.270 16.280 -0.010 SPROTT INC SII 23 2.340 2.310 2.320 +0.030 SILVERCREST METALS INC. SIL 10 2.000 2.000 2.000 -0.230 SAVARIA CORP. SIS 4 11.680 11.630 11.630 -0.250 STELLA JONES INC SJ 29 43.740 43.260 43.740 +0.130 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 67 26.370 26.090 26.180 -0.070 SUN LIFE FINANCIAL INC. SLF 275 52.210 51.330 51.950 +0.390 SILVER WHEATON CORP. SLW 337 26.010 24.900 25.300 -0.580 SEMAFO J SMF 250 4.390 4.250 4.370 +0.060 SNC-LAVALIN SV SNC 48 55.390 54.880 55.010 -0.150 SILVER RANGE RESOURCES LTD. SNG 210 0.085 0.085 0.085 -0.005 SLATE OFFICE REIT SOT.UN 47514 7.790 7.750 7.770 -0.260 SUNOPTA INC. SOY 9 9.950 9.760 9.950 +0.030 SUPERIOR PLUS CORP. SPB 17 11.790 11.750 11.780 +0.020 SPARTAN ENERGY CORP. SPE 11201 3.160 3.030 3.080 -0.060 SLATE RETAIL REIT UNITS CAD SRT.UN 1 14.020 14.020 14.020 +0.180 SMART REIT SRU.UN 199 30.400 30.180 30.250 +0.200 STORM RESOURCES LTD. SRX 5 5.200 5.200 5.200 -0.010 SANDSTORM GOLD LTD. SSL 77 5.140 5.010 5.110 +0.020 SILVER STANDARD RES INC. SSO 198 13.530 13.120 13.500 +0.160 STUDENT TRANSPORTATION INC. COMMON STB 12 7.620 7.560 7.590 +0.020 STANTEC INC STN 16 34.420 33.970 34.000 -0.600 SUNCOR ENERGY INC. SU 511 42.200 41.190 41.790 +0.540 SANDVINE CORPORATION SVC 12 3.160 3.080 3.150 +0.050 SILVERCORP METALS INC. SVM 111 3.210 3.070 3.180 -0.010 SIERRA WIRELESS SW 7 21.630 20.760 21.630 +0.690 SARAMA RESOURCES LTD. SWA 40 0.145 0.145 0.145 -0.065 SYMBILITY SOLUTIONS INC. SY 20 0.500 0.500 0.500 +0.030 TELUS CORPORATION T 154 41.970 41.610 41.810 -0.260 TRANSALTA CORPORATION TA 171 5.650 5.420 5.630 +0.260 TECK RESOURCES LTD. CL.B SV TCK.B 1459 31.100 30.180 30.780 -0.690 TRANSCONTINENTAL INC. CL A SV TCL.A 18 18.100 17.850 18.070 +0.340 TRICON CAPITAL GROUP INC. TCN 69 9.390 9.080 9.290 +0.190 TRICAN WELL TCW 88 3.460 3.390 3.420 +0.100 TORONTO-DOMINION BANK TD 470 63.470 62.730 63.280 +0.480 TRINIDAD DRILLING LTD. TDG 24 2.360 2.340 2.360 +0.020 TRILOGY ENERGY CORP. TET 27 6.020 5.950 5.980 0.000 TIMBERCREEK FINANCIAL CORP. TF 1 8.540 8.540 8.540 +0.040 TRANSFORCE INC. TFI 72 33.250 32.900 32.960 +0.020 TRANSGLOBE ENGY CORP. 6.0% 31MAR17 TGL.DB 1060 100.500 100.500 100.500 -0.010 TERANGA GOLD CORPORATION TGZ 110 0.850 0.810 0.850 +0.020 TAHOE RESOURCES INC. THO 200 13.030 12.430 12.660 -0.360 TOROMONT IND TIH 20 43.020 42.180 42.550 -0.460 TEMBEC INC. TMB 3 1.370 1.370 1.370 +0.360 TREASURY METALS INC. TML 95 0.550 0.550 0.550 +0.150 TIMMINS GOLD CORP TMM 22 0.470 0.455 0.470 -0.025 TORC OIL & GAS LTD. TOG 2122 7.870 7.580 7.600 -0.070 TSO3 INC TOS 269 2.670 2.620 2.630 +0.030 TOURMALINE OIL CORP. TOU 63 35.660 35.160 35.250 +0.330 SPIN MASTER CORP. TOY 1 37.410 37.410 37.410 +0.400 TRILLIUM THERAPEUTICS INC. TR 3 11.690 11.300 11.320 -0.400 THOMSON REUTERS CORP. TRI 35 57.100 56.690 56.970 +0.410 TRANSCANADA CORPORATION TRP 440 60.670 60.230 60.330 -0.140 TRANSCANADA CORPORATION SERIES 13 PREFER TRP.PR.J 100 25.950 25.950 25.950 -0.290 TURQUOISE HILL RESOURCES LTD. TRQ 266 4.570 4.480 4.540 +0.060 TRISTAR GOLD INC. TSG 265 0.290 0.290 0.290 -0.035 TREVALI MINING CORPORATION TV 58 1.170 1.170 1.170 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 42 3.390 3.260 3.260 -0.050 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 37 1.590 1.580 1.580 -0.020 TOREX GOLD RESOURCES INC. TXG 255 20.080 19.500 20.000 -0.050 TREZ CAPITAL SENIOR MORTGAGE INV CORP. TZS 19 6.350 6.350 6.350 -2.050 URANIUM PARTICIPATION CORP. U 18 3.710 3.660 3.660 -0.030 DOMTAR CORPORATION UFS 2 52.650 52.270 52.650 +1.260 UNI SELECT INC UNS 913 30.420 30.160 30.300 -0.080 AMERICAS SILVER CORPORATION USA 350 0.245 0.245 0.245 -0.080 VERMILION ENERGY INC. VET 64 53.970 53.290 53.670 +0.230 VISTA GOLD CORP VGZ 25 1.210 1.200 1.210 -0.270 SEVEN GENERATIONS ENERGY LTD. VII 131 30.160 29.950 30.070 +0.580 VALENER INC. VNR 9 19.950 19.820 19.820 +0.040 VALEANT PHARMACEUTICALS INTL INC. VRX 20 25.180 23.970 24.400 +0.090 VERESEN INC. VSN 3323 12.560 12.430 12.460 +0.090 WASTE CONNECTIONS INC. WCN 74 102.180 100.910 102.030 +0.850 WHITECAP RESOURCES INC. WCP 1727 11.290 10.940 10.940 -0.100 WESDOME GOLD MINES LTD. WDO 2559 2.520 2.360 2.500 +0.150 WESTERN FOREST PRODUCTS INC. WEF 53 1.900 1.860 1.890 +0.010 WEST FRASER TIMBER WFT 70 46.700 46.420 46.690 +0.060 WI-LAN INC WIN 28 1.780 1.740 1.740 -0.020 WESTJET AIRLINES LTD. WJA 131 21.650 21.180 21.310 -0.320 WINPAK LTD WPK 3 47.480 47.270 47.480 +0.350 WESTERN ENERGY SVCS CORP WRG 1 2.020 2.020 2.020 -0.070 WSP GLOBAL INC. WSP 44 47.920 47.650 47.690 -0.040 WESTSHORE TERMINALS INVESTMENT CORP. WTE 27 28.520 28.210 28.340 -0.140 TMX GROUP LIMITED X 7 64.670 64.410 64.670 +0.280 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 9 31.400 31.380 31.390 -0.020 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 1 21.370 21.370 21.370 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 155 13.410 13.310 13.370 +0.150 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 5 33.950 33.850 33.950 +0.310 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 3 21.880 21.880 21.880 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 588 12.190 11.910 12.100 -0.040 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 6 23.590 23.530 23.590 +0.050 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 1 22.420 22.420 22.420 +0.180 iSHARES S&P/TSX 60 INDEX ETF XIU 169 22.170 22.080 22.150 +0.050 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 3 15.220 15.220 15.220 0.000 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 3 25.100 25.100 25.100 -0.060 EXCO TECH XTC 1 10.430 10.430 10.430 +0.050 iSHARES CORE S&P 500 INDEX ETF XUS 1 37.060 37.060 37.060 +0.060 YELLOW PAGES LIMITED Y 648 18.000 18.000 18.000 -0.800 YAMANA GOLD INC YRI 373 4.150 4.020 4.130 -0.020 ZCL COMPOSITES ZCL 19 12.580 12.160 12.330 -0.280 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 6 25.260 25.130 25.260 +0.130 BMO JUNIOR GOLD INDEX ETF ZJG 17 8.200 8.060 8.200 +0.060 BMO S&P/TSX EQ WT GL BASE MET HD CAD ETF ZMT 9 9.190 9.190 9.190 -0.100 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 10 10.120 10.100 10.100 -0.020 BMO S&P 500 INDEX ETF ZSP 3 32.640 32.640 32.640 +0.100 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 3 28.420 28.310 28.420 -0.010 Trades: 27,336 Total Volume: 12,998,478 Total Value: $163,553,840 Advanced: 228 Declined: 245 Unchanged: 3,870 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.