Pure Trading Daily Market Summary November 21 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 79 5.220 5.150 5.200 +0.070 ADVANTAGE OIL & GAS LTD. AAV 34 9.430 9.300 9.330 +0.170 ABSOLUTE SOFTWARE CORP. ABT 7 6.220 6.170 6.190 0.000 BARRICK GOLD CORPORATION ABX 563 20.940 20.610 20.650 -0.050 AIR CANADA AC 242 13.950 13.790 13.850 -0.140 AURORA CANNABIS INC. ACB 3 3.080 3.070 3.070 -0.120 ATCO LTD. CL.I NV ACO.X 8 43.430 43.120 43.120 -0.050 AUTOCANADA INC. ACQ 8 20.650 20.390 20.650 +0.300 AGELLAN COMMERCIAL REIT ACR.UN 2 10.690 10.690 10.690 +0.040 ALARIS ROYALTY CORP AD 10 20.550 20.290 20.330 +0.050 AGNICO EAGLE MINES LIMITED AEM 214 58.870 57.230 57.940 +0.770 ALARMFORCE J AF 3 10.060 10.060 10.060 +0.060 AG GROWTH INTERNATIONAL INC. AFN 8 53.990 53.210 53.840 +1.510 AGF MANAGEMENT LTD. CL.B NV AGF.B 1 5.120 5.120 5.120 +0.030 ALAMOS GOLD INC. A AGI 87 8.940 8.740 8.820 +0.140 AGT FOOD AND INGREDIENTS INC. AGT 1 35.690 35.690 35.690 +0.560 AGRIUM INC AGU 35 135.270 133.790 135.270 +2.340 ASTON HILL FINANCIAL INC. 6.5% 31JAN19 AHF.DB.A 400 61.840 61.840 61.840 -0.100 ALTUS GROUP LIMITED AIF 56 30.640 30.160 30.160 -0.240 AIMIA INC. AIM 13 7.630 7.550 7.630 +0.010 ASANKO GOLD INC. AKG 50 4.660 4.500 4.610 +0.160 ALTAGAS LTD. ALA 96 33.250 32.970 33.140 +0.450 ANFIELD GOLD CORP. ANF 20 1.300 1.300 1.300 +0.020 AFRICA OIL CORP AOI 22 1.930 1.900 1.920 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 33.410 33.170 33.390 +0.440 APHRIA INC. APH 50 6.470 5.560 5.560 -0.850 APTOSE BIOSCIENCES INC. APS 2 1.260 1.240 1.260 -0.040 ALGONQUIN POWER & UTILITIES CORP. AQN 331 10.700 10.610 10.640 -0.050 ALGONQUIN POWER & UTIL CORP IR 31MAR26 AQN.IR 1140 33.040 32.190 32.950 -0.300 ARGONAUT GOLD INC. AR 96 2.550 2.400 2.550 +0.230 AECON GROUP INC ARE 23 14.720 14.440 14.680 +0.370 ARC RESOURCES LTD. ARX 177 24.340 23.800 23.990 +0.540 ALACER GOLD CORP. ASR 13 2.490 2.450 2.470 +0.100 ATS AUTOMATION ATA 9 9.720 9.580 9.680 +0.070 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 41 63.240 61.250 62.790 +0.430 ATHABASCA OIL CORPORATION ATH 138 1.260 1.240 1.240 +0.010 ATLANTIC POWER CORP. ATP 6 3.640 3.430 3.640 +0.160 ARITZIA INC. ATZ 14 18.720 18.480 18.480 +0.080 AURYN RESOURCES INC. AUG 2 2.450 2.420 2.420 -0.160 GOLDEN MINERALS COMPANY AUM 10 0.950 0.940 0.950 +0.010 AURVISTA GOLD CORPORATION AVA 20 0.170 0.170 0.170 -0.020 AVNEL GOLD MINING LTD. AVK 30 0.200 0.200 0.200 +0.010 AVIGILON CORPORATION AVO 9 12.130 11.800 12.110 +0.220 ARTIS REIT AX.UN 52 11.700 11.550 11.550 -0.020 ALEXCO RESOURCE CORP. AXR 3 2.110 2.050 2.050 +0.060 AMAYA INC. AYA 12 20.150 19.730 19.780 -0.360 ARIZONA MINING INC. AZ 5 3.200 3.150 3.180 +0.130 BADGER DAYLIGHTING LTD. BAD 241 29.780 29.560 29.650 +0.090 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 178 45.480 44.900 45.050 -0.510 BLACKBERRY LIMITED BB 77 10.290 10.090 10.170 -0.060 BRIXTON METALS CORPORATION BBB 5 0.370 0.370 0.370 -0.100 BOMBARDIER INC. CL. B SV BBD.B 8744 1.940 1.860 1.880 -0.050 BLACKBIRD ENERGY INC. BBI 5 0.620 0.620 0.620 +0.030 COTT CORP BCB 8 16.030 15.860 16.000 -0.190 BCE INC. BCE 351 58.530 57.900 58.070 -0.400 BLACK DIAMOND GROUP LIMITED BDI 8 3.330 3.280 3.280 +0.050 BIRD CONSTRUCTION INC. BDT 16 8.950 8.720 8.870 +0.080 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 6 43.650 43.520 43.560 +0.200 BROOKFIELD RENEWABLE PARTNERS L.P. A 9 BEP.PR.I 4 25.110 25.110 25.110 -0.450 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 28 39.140 38.510 38.970 +0.750 BARKERVILLE GOLD MINES LTD. BGM 10 0.480 0.480 0.480 -0.020 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 80 44.480 43.330 44.310 +0.840 BIRCHCLIFF ENERGY LTD. BIR 143 8.980 8.680 8.980 +0.550 BORALEX INC. BLX 16 16.870 16.800 16.830 +0.060 BANK OF MONTREAL BMO 388 88.640 87.820 88.440 +0.630 BANK OF MONTREAL PR SER 38 BMO.PR.B 4 25.490 25.490 25.490 +0.070 BONTERRA ENERGY CORP. BNE 15 25.800 25.200 25.530 +1.000 BONAVISTA ENERGY CORPORATION BNP 73 4.500 4.400 4.500 +0.180 BANK OF NOVA SCOTIA PR SERIES 34 BNS.PR.E 4 26.190 26.190 26.190 +0.120 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 117 24.800 24.800 24.800 +0.750 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 16 24.140 24.140 24.140 -0.100 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 26 24.510 24.510 24.510 -0.240 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 20 20.800 20.800 20.800 +0.650 BNS 3.7% 5 YR RESET PR SER 32 BNS.PR.Z 39 20.540 20.540 20.540 +1.470 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 25.180 25.180 25.180 -1.220 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 25 29.000 28.850 28.950 +0.450 BRAZIL RESOURCES INC. BRI 30 2.060 2.060 2.060 -0.240 BELO SUN MINING CORP. BSX 30 0.700 0.700 0.700 -0.130 BTB REIT BTB.UN 9 4.390 4.340 4.350 -0.010 BAYTEX ENERGY CORP. BTE 288 5.600 5.460 5.520 +0.270 B2GOLD CORP. BTO 163 3.310 3.240 3.270 +0.040 BELLATRIX EXPLORATION LTD BXE 22 1.090 1.070 1.070 +0.030 CAE INC CAE 58 19.770 19.520 19.720 +0.170 CANAM GROUP INC. CAM 37 9.200 8.980 9.090 +0.140 CDN APARTMENT UN CAR.UN 301 30.550 30.260 30.470 +0.250 CASCADES INC CAS 29 11.500 11.360 11.370 +0.250 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 2 19.010 19.010 19.010 -0.020 COGECO COMMUNICATIONS INC. CCA 4 64.180 63.960 64.180 +0.600 CCL INDUSTRIES INC. CL. B NV CCL.B 2 228.150 228.150 228.150 +1.260 CAMECO CORP CCO 120 12.610 12.270 12.280 0.000 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 38 6.760 6.600 6.760 +0.270 CANACCORD GENUITY GROUP INC. CF 6 3.790 3.740 3.790 +0.050 CANFOR CORP CFP 56 14.580 14.420 14.570 +0.060 CALFRAC WELL SERVICES LTD. CFW 33 3.040 2.940 3.040 +0.220 CENTERRA GOLD INC. CG 63 7.070 6.920 7.000 +0.070 CANOPY GROWTH CORPORATION CGC 41 12.590 10.320 10.490 -2.100 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 17 3.080 3.040 3.070 +0.080 CINEPLEX INC. CGX 13 50.640 50.480 50.640 -0.030 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 31 18.050 17.920 18.040 +0.190 CHOICE PROPERTIES REIT CHP.UN 6 13.050 12.980 13.000 +0.050 CHORUS AVIATION INC. CHR 27 6.520 6.400 6.520 +0.170 COLLIERS INTL GRP INC. EX DIST FSV CIGI 10 46.740 46.280 46.280 0.000 CI FINANCIAL CORP. CIX 108 26.210 25.940 26.160 +0.350 CARDINAL ENERGY LTD. CJ 35 9.530 9.060 9.530 +0.830 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 43 12.000 11.670 12.000 +0.350 CARGOJET INC. CJT 1 50.410 50.410 50.410 +2.740 CLEARWATER SEAFOODS INCORPORATED CLR 4 13.000 12.330 12.960 +0.750 CELESTICA INC SV CLS 27 16.620 16.430 16.450 -0.230 CANADIAN IMPERIAL BANK OF COMMERCE CM 802 105.000 104.100 104.870 +0.770 COMPUTER MODELLING GROUP LTD CMG 9 8.560 8.420 8.460 -0.180 CANACOL ENERGY LTD CNE 26 4.490 4.460 4.470 +0.060 CONTINENTAL GOLD INC. CNL 16 3.800 3.670 3.670 +0.050 CDN NATURAL RES CNQ 251 44.080 43.590 44.080 +1.000 CANADIAN NATIONAL RAILWAY CO. CNR 327 88.630 87.180 88.500 +1.530 CANADIAN PACIFIC RAILWAY LIMITED CP 10 199.680 197.910 199.170 +2.510 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 43 12.810 12.750 12.790 +0.040 CRESCENT POINT ENERGY CORP. CPG 652 16.400 15.890 16.380 +0.910 CAPITAL POWER CORPORATION CPX 23 20.990 20.800 20.830 -0.150 CREW ENERGY INC CR 65 7.590 7.400 7.590 +0.410 CRH MEDICAL CORPORATION CRH 127 8.040 7.910 7.980 +0.200 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 45 13.500 13.320 13.370 -0.070 CAPSTONE MINING CORP. CS 130 1.000 0.970 0.980 +0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 94 14.680 14.580 14.590 +0.050 CONSTELLATION SOFTWARE INC. CSU 3 624.500 617.030 617.030 -5.660 CANADIAN TIRE CORPORATION CL. A NV CTC.A 24 141.920 140.620 141.130 +0.360 CANADIAN UTILITIES LTD. CL.A NV CU 56 36.790 36.430 36.640 +0.140 COMINAR R E UN CUF.UN 103 13.980 13.860 13.880 +0.020 CANEXUS CORPORATION CUS 56 1.520 1.520 1.520 -0.010 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 500 95.980 95.980 95.980 +0.090 CENOVUS ENERGY INC. CVE 180 20.560 19.930 20.560 +0.930 CDN WESTERN BANK CWB 115 28.380 27.560 27.830 +0.070 CANWEL BUILDING MATERIALS GROUP LTD. CWX 5 5.460 5.410 5.420 -0.040 CDN ZINC CORP J CZN 20 0.245 0.230 0.235 +0.005 DREAM OFFICE REIT D.UN 126 17.670 17.430 17.620 +0.070 DATA COMMUNICATIONS MANAGEMENT CORP. DCM 11 2.230 2.220 2.230 +0.050 DOMINION DIAMOND CORPORATION DDC 9 12.010 11.850 11.870 +0.130 DELPHI ENERGY CORP. DEE 24 1.300 1.300 1.300 +0.200 DETOUR GOLD CORP. DGC 177 17.910 16.970 17.910 +1.120 DH CORPORATION DH 70 16.780 15.500 16.230 +1.660 DH CORPORATION 6% 30SEP18 DH.DB 20 99.400 99.260 99.260 +0.320 DH CORPORATION 5% 30SEP20 DH.DB.A 290 96.000 95.770 95.940 +0.450 DHX MEDIA LTD. COMMON VOTING DHX.B 6 6.870 6.830 6.830 +0.010 DREAM INDUSTRIAL REIT DIR.UN 1 7.660 7.660 7.660 +0.050 HORIZONS US DOLLAR CURRENCY ETF CAD DLR 4 13.370 13.370 13.370 +0.050 DENISON MINES CORP DML 415 0.650 0.650 0.650 +0.010 DYNACOR GOLD MINES INC DNG 1 2.310 2.310 2.310 -0.120 DOLLARAMA INC. DOL 49 99.210 97.550 99.180 +1.220 BRP INC. DOO 11 23.080 22.630 23.050 -0.150 DUNDEE PRECIOUS METALS INC. DPM 11 2.090 2.050 2.060 -0.010 MEDICAL FACILITIES CORP. DR 12 18.240 18.120 18.200 -0.010 DREAM HARD ASSET ALT TRUST DRA.UN 6 5.660 5.660 5.660 +0.060 DREAM GLOBAL REIT DRG.UN 18 9.250 9.180 9.240 +0.070 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 7 5.760 5.700 5.700 +0.010 DESCARTES SYS DSG 10 30.520 30.200 30.500 +0.100 DYNACERT INC. DYA 5 0.570 0.570 0.570 +0.070 ENCANA CORP. ECA 1005 16.570 16.120 16.370 +0.600 ENERCARE INC. ECI 74 17.930 17.840 17.860 +0.050 ECN CAPITAL CORP. ECN 180 3.110 2.900 3.110 +0.190 ENDEAVOUR SILVER CORP. EDR 13 5.270 5.170 5.220 +0.130 ENDEAVOUR MINING CORPORATION EDV 14 21.640 21.170 21.320 +0.260 ELECTROVAYA INC. EFL 58 2.280 2.180 2.220 -0.010 ELEMENT FLEET MGMT CORPORATION EFN 110 11.530 11.210 11.410 -0.100 ENERFLEX LTD. EFX 31 16.400 16.240 16.270 +0.280 EXCHANGE INCOME CORPORATION EIF 13 42.680 42.070 42.560 +0.690 CANOE EIT INCOME FUND TRUST EIT.UN 1 11.570 11.570 11.570 +0.040 ELDORADO GOLD ELD 97 3.810 3.730 3.780 +0.090 EMERA INCORPORATED EMA 91 45.150 44.650 44.850 -0.020 EMPIRE COMPANY LTD. CL.A NV EMP.A 40 17.680 17.410 17.450 -0.160 ENBRIDGE INC ENB 379 58.250 57.440 58.240 +1.110 ENBRIDGE INC. PR SER F ENB.PR.F 5 16.170 16.170 16.170 +0.470 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 71 34.090 33.840 33.940 +0.240 ENGHOUSE SYSTEMS LTD ENGH 2 57.030 57.020 57.030 0.000 EQUITABLE GROUP INC. EQB 1 56.460 56.460 56.460 +0.700 EQUITAS RESOURCES CORP. EQT 120 0.045 0.045 0.045 0.000 ENERPLUS CORPORATION ERF 256 10.840 10.390 10.800 +0.730 ERGORESEARCH LTD ERG 20 0.225 0.225 0.225 -0.015 ENSIGN ENERGY SERVICES INC. ESI 30 8.430 8.280 8.330 +0.150 EXTENDICARE INC. EXE 78 9.940 9.790 9.900 +0.120 EXCELLON RESOURCES INC EXN 3 1.550 1.550 1.550 +0.120 FIRST CAPITAL REALTY INC. FCR 8 19.980 19.730 19.730 -0.230 FISSION URANIUM CORP. FCU 635 0.570 0.560 0.560 +0.010 FIRST MINING FINANCE CORP. FF 20 0.790 0.790 0.790 +0.050 NORTH AM FINANCIAL 15 SPLIT CORP. PR. FFN.PR.A 1 10.120 10.120 10.120 -0.030 FIRST QUANTUM J FM 83 14.840 14.280 14.830 +1.060 FRANCO-NEVADA CORPORATION FNV 157 78.880 77.600 78.020 +0.220 FIRST MAJESTIC SILVER CORP FR 138 11.880 11.560 11.710 +0.210 CANYON SERVICES GROUP INC. FRC 107 5.670 5.500 5.540 +0.210 FREEHOLD ROYALTIES LTD. FRU 8 12.550 12.310 12.510 +0.340 FIRSTSERVICE CORPORATION SV FSV 1 54.140 54.140 54.140 -1.260 FORTUNE MNRL J FT 80 0.105 0.105 0.105 -0.015 FINANCIAL 15 SPLIT CORP FTN.PR.A 8 10.050 10.050 10.050 +0.010 FORTIS INC FTS 359 40.870 40.240 40.400 -0.050 FINNING INTL FTT 247 26.770 26.010 26.740 +0.790 FORTUNA SILVER MINES INC FVI 52 8.450 8.250 8.290 0.000 GOLDCORP INC G 374 18.430 18.080 18.230 +0.230 GREAT CANADIAN GAMING CORP GC 216 24.150 23.850 23.880 +0.170 GIBSON ENERGY INC. GEI 87 17.030 16.700 16.940 +0.380 CGI GROUP INC. CL.A SV GIB.A 186 65.010 63.420 64.590 +0.990 GILDAN ACTIVEWEAR INC. GIL 51 35.820 35.450 35.820 +0.260 GREAT PANTHER SILVER LIMITED GPR 36 1.860 1.830 1.850 -0.010 GOLDEN PREDATOR MINING CORP. GPY 10 0.570 0.570 0.570 -0.020 GOLDQUEST MINING CORP GQC 20 0.265 0.265 0.265 -0.010 GRANITE REIT GRT.UN 287 42.970 42.690 42.750 +0.050 GLUSKIN SHEFF + ASSOCIATES INC. GS 4 14.960 14.940 14.960 +0.180 GOEASY LTD. GSY 2 24.400 24.400 24.400 +1.600 GRAN TIERRA ENERGY INC GTE 60 4.340 4.220 4.260 +0.160 KNIGHT THERAPEUTICS INC. GUD 6 10.090 10.040 10.060 -0.040 GUYANA GOLDFIELDS INC GUY 86 5.800 5.650 5.650 -0.030 GREAT-WEST LIFECO INC GWO 95 35.240 35.050 35.240 +0.330 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 4 13.520 13.520 13.520 -0.830 GRANITE OIL CORP. GXO 18 5.540 5.200 5.500 +0.500 HYDRO ONE LIMITED H 107 23.440 23.240 23.240 +0.050 HUDSON S BAY COMPANY HBC 151 14.610 14.160 14.250 -0.250 HUDBAY MINERALS INC. HBM 227 8.210 7.960 8.070 +0.380 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 10 8.070 8.070 8.070 -2.000 HOME CAPITAL GROUP INC. HCG 35 27.210 26.940 27.080 +0.100 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 36 12.890 12.610 12.890 +0.730 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 32 15.420 15.120 15.120 +0.350 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 13 13.690 13.560 13.560 -0.970 HORIZON NORTH LOGISTICS HNL 1 1.640 1.640 1.640 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 9.460 9.360 9.460 +0.630 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 262 11.970 11.490 11.490 -1.130 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 2 10.700 10.660 10.660 +0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1184 7.690 7.420 7.690 +0.640 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 2 32.860 32.860 32.860 +0.760 H & R REAL EST UN HR.UN 162 21.410 20.980 20.990 -0.340 HUSKY ENERGY INC. HSE 47 14.730 14.520 14.710 +0.310 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 5 34.870 34.760 34.840 +0.410 HIGH ARCTIC ENERGY SERVICES HWO 3 4.830 4.760 4.830 +0.240 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 32 7.380 7.280 7.280 -0.180 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 3 30.540 30.510 30.510 +0.390 ITHACA ENERGY INC IAE 110 1.420 1.360 1.420 +0.080 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 19 56.420 55.790 56.420 +0.520 INTEGRA GOLD CORP. ICG 40 0.630 0.630 0.630 +0.030 INVESTMENT GRADE INFRAS BOND FUND IFB.UN 40 8.340 8.340 8.340 -0.110 INTACT FINANCIAL CORPORATION IFC 14 94.330 93.460 94.220 +0.670 INTRINSIC4D INC. IFD 280 0.055 0.055 0.055 INTERFOR CORPORATION IFP 10 14.790 14.630 14.720 0.000 IGM FINANCIAL INC. IGM 18 37.580 37.170 37.480 +0.440 INTERRENT REIT IIP.UN 5 7.110 7.110 7.110 -0.060 IAMGOLD CORP IMG 191 5.170 5.040 5.060 +0.080 IMPERIAL OIL IMO 59 45.490 44.880 45.490 +0.750 INNERGEX RENEWABLE ENERGY INC. INE 3 13.560 13.540 13.560 -0.030 INTER PIPELINE LTD. IPL 144 27.840 27.510 27.650 +0.320 THE INTERTAIN GROUP LIMITED IT 3 8.250 8.220 8.220 +0.110 INTRINSYC TECHNOLOGIES CORPORATION ITC 2 2.220 2.210 2.220 +0.060 INTERTAPE POLYMER ITP 13 24.050 23.720 23.840 -0.030 IVANHOE MINES LTD. IVN 20 2.440 2.410 2.420 +0.040 JUST ENERGY GROUP INC. JE 26 7.360 7.220 7.230 0.000 KINROSS GOLD CORP K 143 4.710 4.580 4.620 +0.020 KLONDEX MINES LTD. KDX 25 6.590 6.500 6.550 +0.110 KELT EXPLORATION LTD. KEL 119 6.560 6.330 6.400 +0.300 KEYERA CORP. KEY 65 39.150 38.670 38.750 +0.200 KIRKLAND LAKE GOLD INC. KLG 76 7.990 7.660 7.680 -0.150 KILLAM APARTMENT REIT UNITS KMP.UN 21 12.060 11.900 12.000 -0.010 CRIUS ENERGY TRUST KWH.UN 2 8.200 8.200 8.200 -0.060 KINAXIS INC. KXS 8 64.570 62.980 62.980 -0.270 LOBLAW COMPANIES LIMITED L 228 69.150 68.500 69.050 +0.550 LAURENTIAN BANK LB 3 52.530 52.170 52.530 +0.920 LABRADOR IRON ORE ROYALTY CORPORATION LIF 45 16.940 16.350 16.920 +0.750 LIQUOR STORES N.A. LTD. LIQ 1 10.650 10.650 10.650 +0.030 LUMENPULSE INC. LMP 15 15.900 15.850 15.850 0.000 LINAMAR CORP LNR 11 50.630 49.640 50.440 +1.170 LUCARA DIAMOND CORP LUC 21 3.530 3.420 3.420 -0.120 LUNDIN GOLD INC. LUG 17 5.440 5.350 5.350 -0.030 LUNDIN MINING CORP. LUN 314 6.410 6.290 6.310 +0.050 MAG SILVER CORP. MAG 23 16.170 15.810 15.930 +0.100 MANITOBA TELECOM MBT 60 38.150 37.880 37.920 -0.190 MICROBIX J MBX 5 0.210 0.210 0.210 0.000 MACDONALD DETTWILER MDA 2 70.750 70.530 70.530 -0.050 MAJOR DRILLING GRP MDI 1 6.260 6.260 6.260 -0.020 MEG ENERGY CORP. MEG 96 6.390 6.270 6.270 +0.130 MANULIFE FIN MFC 1259 23.140 22.860 23.120 +0.160 MANULIFE FINANCIAL CORP PR SER 21 MFC.PR.O 4 26.150 26.070 26.070 -0.290 MAPLE LEAF FOODS MFI 25 29.000 28.750 28.890 -0.120 MAGNA INTERNATIONAL INC. COMMON MG 7 54.730 54.480 54.480 -0.430 GENWORTH MI CANADA INC. MIC 4 31.490 31.280 31.280 +0.230 PHARMACAN CAPITAL CORP. MJN 137 1.930 1.760 1.760 -0.050 MANDALAY RESOURCES CORP MND 20 0.840 0.820 0.820 +0.020 MITEL NETWORKS CORPORATION MNW 13 9.360 9.160 9.350 +0.030 MOUNTAIN PROV J MPV 1 6.730 6.730 6.730 -0.040 MARTINREA INTERNATIONAL INC. MRE 24 7.180 7.050 7.080 +0.030 MORGUARD NORTH AM REIT 4.65% 30MAR18 MRG.DB 270 101.000 101.000 101.000 -0.010 METRO INC. MRU 54 41.660 40.980 41.570 +0.460 MORNEAU SHEPELL INC. MSI 3 19.320 19.160 19.320 +0.300 MERUS LABS INTERNATIONAL INC. MSL 22 1.210 1.170 1.180 -0.020 MILESTONE APARTMENTS REIT MST.UN 31 18.260 17.880 17.920 -0.220 METTRUM HEALTH CORP. MT 28 6.120 5.960 6.000 -0.140 MULLEN GROUP LTD. MTL 2 19.000 18.960 19.000 +0.220 MTY FOOD GROUP INC MTY 1 48.050 48.050 48.050 -0.850 MCEWEN MINING INC. MUX 10 3.880 3.780 3.810 +0.080 METHANEX CORP MX 17 53.260 51.870 53.260 +2.110 NATIONAL BANK OF CANADA NA 243 49.880 49.310 49.630 +0.340 NATIONAL BANK OF CDA PR SERIES 30 NA.PR.S 145 19.060 19.060 19.060 +0.500 NEWALTA CORPORATION NAL 6 2.020 1.920 2.020 +0.260 NORTHERN BLIZZARD RES. INC. NBZ 16 3.760 3.700 3.760 +0.190 NORTHERN DYNASTY MINERALS LTD. NDM 65 1.910 1.900 1.910 +0.120 NEW FLYER INDUSTIRES INC. NFI 63 42.450 42.100 42.260 +0.100 NOVAGOLD RES INC. NG 35 6.140 6.000 6.060 +0.050 NEW GOLD INC. NGD 49 5.190 5.060 5.130 +0.060 NOBILIS HEALTH CORP. NHC 155 4.060 3.910 3.970 +0.080 NIGHTHAWK GOLD CORP. NHK 15 0.430 0.430 0.430 -0.070 NEWMARKET GOLD INC. NMI 79 3.600 3.500 3.540 +0.070 NEMASKA LITHIUM INC. NMX 8 1.330 1.310 1.320 0.000 NORTH AMERICAN ENERGY PARTNERS INC. NOA 10 5.000 4.670 5.000 +0.620 NORTHLAND POWER INC. NPI 58 21.630 21.300 21.380 -0.030 NEVSUN RES J NSU 149 4.130 4.030 4.110 +0.140 NUVISTA ENERGY LTD. NVA 25 7.240 7.040 7.090 +0.260 NOVO RESOURCES CORP. NVO 4 1.070 1.070 1.070 -0.420 NORTHVIEW APARTMENT REIT UNIT NVU.UN 8 18.940 18.850 18.910 -0.040 NV GOLD CORPORATION NVX 15 0.290 0.290 0.290 -0.010 THE NORTH WEST COMPANY INC. NWC 7 24.800 24.680 24.760 +0.130 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 2 9.760 9.760 9.760 +0.030 NEXGEN ENERGY LTD. NXE 12 1.920 1.850 1.900 +0.040 NEXOPTIC TECHNOLOGY CORP. NXO 30 0.510 0.510 0.510 -0.010 NEXUS GOLD CORP. NXS 100 0.075 0.075 0.075 +0.005 NEVADA ZINC CORPORATION NZN 15 0.400 0.400 0.400 +0.010 OCEANAGOLD CORP. OGC 198 4.070 3.900 3.980 +0.120 ONEX CORPORATION SV ONEX 10 90.750 90.360 90.440 0.000 OSISKO GOLD ROYALTIES LTD. OR 47 13.310 12.960 13.070 -0.230 ORBITE TECHNOLOGIES INC. ORT 5 0.295 0.295 0.295 0.000 NORBORD INC. OSB 45 31.810 31.130 31.760 +0.540 OPEN TEXT CORP OTC 3 81.940 81.780 81.940 -1.170 PRIMERO MINING CORP. P 22 1.080 1.050 1.060 +0.020 PAN AMERICAN J PAA 15 22.770 22.230 22.660 +0.610 PREMIUM BRANDS HOLDINGS CORP PBH 80 68.350 68.120 68.150 +0.330 ENERGY CREDIT OPPORTUNITIES INCOME FUND PCF.UN 136 7.020 6.800 6.800 +1.510 PRECISION DRILLING CORPORATION PD 176 6.730 6.500 6.710 +0.390 PURE ENERGY MINERALS LIMITED PE 10 0.550 0.550 0.550 -0.060 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 157 35.590 34.640 35.590 +1.410 PREMIER GOLD MINES LTD. PG 48 2.300 2.240 2.290 0.000 PEREGRINE DIAMONDS LTD. PGD 5 0.185 0.185 0.185 0.000 PENGROWTH ENERGY CORPORATION PGF 72 1.920 1.850 1.920 +0.110 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 10 20.310 20.020 20.180 +0.120 PARKLAND FUEL CORPORATION PKI 196 28.350 27.880 28.100 +0.070 PROMETIC LIFE SCIENCES INC. PLI 187 2.880 2.670 2.680 -0.150 PERPETUAL ENERGY INC. PMT 9 1.910 1.890 1.900 +0.120 POTASH CORPORATION OF SASKATCHEWAN INC POT 277 24.540 24.190 24.490 +0.430 PARAMOUNT RESOURCES LTD. POU 59 16.820 16.250 16.810 +0.940 POWER CORPORATION OF CANADA SV POW 43 29.780 29.470 29.770 +0.300 PEMBINA PIPELINE CORPORATION PPL 112 39.440 38.740 39.330 +0.930 PAINTED PONY PETROLEUM LTD. PPY 152 9.940 9.380 9.880 +0.680 PETRUS RESOURCES LTD. PRQ 1 2.450 2.450 2.450 +0.630 PASON SYSTEMS INC. PSI 26 16.520 16.350 16.450 +0.160 PRAIRIESKY ROYALTY LTD. PSK 117 31.180 29.970 31.080 +1.650 POET TECHNOLOGIES INC. PTK 20 0.315 0.310 0.315 +0.025 PLATINUM GROUP METALS LTD. PTM 25 2.080 1.970 2.080 +0.170 PRETIUM RESOURCES INC. PVG 38 11.680 11.440 11.600 +0.210 POWER FINANCIAL CORP. PWF 144 33.210 32.990 33.170 +0.180 PENN WEST PETROLEUM LTD. PWT 315 2.280 2.250 2.280 +0.080 PAREX RESOURCES INC. PXT 61 17.050 16.630 16.780 +0.200 BLACKPEARL RESOURCES INC. PXX 79 1.820 1.780 1.820 +0.060 QUEBECOR INC. CL.B SV QBR.B 28 38.260 37.800 37.970 +0.130 RESTAURANT BRANDS INTL INC. QSR 28 62.830 61.850 62.620 +0.200 RITCHIE BROS AUCTIONEERS INC. RBA 4 50.200 50.110 50.200 +0.070 RICHELIEU HARDWARE RCH 1 26.990 26.990 26.990 -0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 93 51.780 51.420 51.650 +0.040 CDN REAL ESTATE UN REF.UN 43 44.950 44.500 44.860 +0.080 RIOCAN REAL EST UN REI.UN 99 26.340 26.130 26.270 +0.090 REDSTAR GOLD CORP RGC 35 0.115 0.115 0.115 -0.005 RICHMONT MINES RIC 32 9.390 9.200 9.350 +0.350 REDKNEE SOLUTIONS INC. RKN 5 1.880 1.840 1.840 +0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 15 9.380 9.380 9.380 +0.220 RIO NOVO GOLD INC. RN 5 0.130 0.130 0.130 -0.010 TRANSALTA RENEWABLES INC. RNW 27 13.360 13.230 13.240 +0.020 ROYAL NICKEL CORPORATION RNX 15 0.310 0.305 0.305 -0.115 RYE PATCH GOLD CORP RPM 20 0.230 0.230 0.230 -0.085 RAGING RIVER EXPLORATION INC. RRX 56 10.740 10.510 10.730 +0.460 ROGERS SUGAR INC. RSI 4 6.070 6.040 6.070 -0.010 RUSSEL METALS RUS 62 25.990 25.480 25.970 +0.460 ROYAL BANK OF CANADA RY 1356 89.250 87.230 89.000 +1.770 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 230 24.200 24.200 24.200 +0.500 RBC FIRST PREFERRED SERIES AL RY.PR.L 77 25.250 25.250 25.250 +0.050 SHERRITT INTL RV S 5 0.960 0.960 0.960 +0.010 SAPUTO INC. SAP 15 46.300 46.250 46.290 +0.060 SABINA GOLD & SILVER CORP. SBB 100 1.030 1.030 1.030 -0.110 SILVER BEAR RESOURCES INC. SBR 10 0.295 0.295 0.295 -0.050 SHAWCOR LTD SCL 2 31.940 31.880 31.940 +0.810 SANTACRUZ SILVER MINING LTD. SCZ 25 0.360 0.350 0.350 -0.115 SEABRIDGE GOLD INC. SEA 22 12.670 12.430 12.450 -0.050 SECURE ENERGY SERVICES INC. SES 23 8.850 8.690 8.810 +0.290 SURGE ENERGY INC. SGY 158 2.860 2.800 2.800 +0.050 SPHERE FTSE CANADA SUSTAINABLE INDETF SHC 14 11.440 11.440 11.440 +0.110 SHOPIFY INC. SHOP 6 60.790 59.920 60.220 0.000 SIENNA SENIOR LIVING INC. SIA 9 16.520 16.390 16.470 +0.190 SPROTT INC SII 9 2.360 2.340 2.360 +0.040 STELLA JONES INC SJ 11 44.200 43.850 44.200 +0.460 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 53 26.250 26.100 26.230 +0.050 SUN LIFE FINANCIAL INC. SLF 153 52.890 51.860 52.770 +0.820 SILVER WHEATON CORP. SLW 225 25.530 24.990 25.270 -0.030 STRATEGIC METALS LTD SMD 5 0.460 0.460 0.460 +0.030 SEMAFO J SMF 24 4.440 4.320 4.330 -0.040 SNC-LAVALIN SV SNC 14 55.780 55.450 55.610 +0.600 SUNOPTA INC. SOY 1 9.800 9.800 9.800 -0.150 SUPERIOR PLUS CORP. SPB 22 11.850 11.720 11.730 -0.050 SPARTAN ENERGY CORP. SPE 1240 3.170 3.130 3.160 +0.080 SMART REIT SRU.UN 122 30.570 30.150 30.280 +0.030 STORM RESOURCES LTD. SRX 1 5.250 5.250 5.250 +0.050 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 9 8.830 8.760 8.800 +0.020 SANDSTORM GOLD LTD. SSL 42 5.230 5.100 5.170 +0.060 SILVER STANDARD RES INC. SSO 173 13.690 13.320 13.560 +0.060 SOUTHERN SILVER EXPL CORP SSV 5 0.360 0.360 0.360 0.000 STUDENT TRANSPORTATION INC. COMMON STB 1 7.650 7.650 7.650 +0.060 STANTEC INC STN 31 34.580 34.240 34.460 +0.460 SUNCOR ENERGY INC. SU 561 42.850 42.140 42.740 +0.950 SILVER BULL RESOURCES INC. SVB 35 0.130 0.130 0.130 -0.030 SANDVINE CORPORATION SVC 9 3.160 3.150 3.150 0.000 SILVERCORP METALS INC. SVM 154 3.330 3.170 3.240 +0.060 SIERRA WIRELESS SW 15 21.600 21.050 21.470 -0.160 SYMBILITY SOLUTIONS INC. SY 175 0.500 0.500 0.500 0.000 TELUS CORPORATION T 178 42.050 41.790 41.970 +0.160 TRANSALTA CORPORATION TA 152 5.570 5.460 5.560 -0.070 TIMBERLINE RESOURCES CORPORATION TBR 5 0.550 0.550 0.550 -0.070 TECK RESOURCES LTD. CL.B SV TCK.B 1139 31.990 31.250 31.980 +1.200 TRANSCONTINENTAL INC. CL A SV TCL.A 10 18.390 18.120 18.290 +0.220 TRICON CAPITAL GROUP INC. TCN 37 9.330 9.190 9.300 +0.010 TRICAN WELL TCW 62 3.560 3.500 3.560 +0.140 TORONTO-DOMINION BANK TD 352 63.490 63.290 63.360 +0.080 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 176 24.320 24.320 24.320 -0.370 TRINIDAD DRILLING LTD. TDG 33 2.530 2.410 2.520 +0.160 TRILOGY ENERGY CORP. TET 70 6.710 6.290 6.640 +0.660 TIMBERCREEK FINANCIAL CORP. TF 6 8.670 8.560 8.670 +0.130 TRANSFORCE INC. TFI 138 33.620 32.970 33.600 +0.640 TRANSGLOBE J TGL 1 2.460 2.460 2.460 +0.050 TERANGA GOLD CORPORATION TGZ 25 0.880 0.860 0.860 +0.010 TAHOE RESOURCES INC. THO 86 13.150 12.840 13.100 +0.440 TOROMONT IND TIH 10 43.360 42.640 43.300 +0.750 TREASURY METALS INC. TML 10 0.670 0.670 0.670 +0.120 TIO NETWORKS CORP TNC 1 2.580 2.580 2.580 +0.320 TORC OIL & GAS LTD. TOG 779 8.080 7.830 8.080 +0.480 TSO3 INC TOS 79 2.850 2.650 2.750 +0.120 TOURMALINE OIL CORP. TOU 164 37.680 35.990 37.620 +2.370 TOURMALINE OIL CORP. SUBS RCPTS TOU.R 7 37.230 36.200 36.950 +1.610 TRILLIUM THERAPEUTICS INC. TR 2 11.890 11.620 11.890 +0.570 THOMSON REUTERS CORP. TRI 44 57.000 56.820 56.950 -0.020 TRANSCANADA CORPORATION TRP 491 61.330 60.580 61.110 +0.780 TURQUOISE HILL RESOURCES LTD. TRQ 41 4.600 4.550 4.580 +0.040 TREVALI MINING CORPORATION TV 7 1.240 1.220 1.240 +0.070 TAMARACK VALLEY ENERGY LTD. TVE 21 3.400 3.360 3.380 +0.120 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 104 1.610 1.590 1.610 +0.030 TOREX GOLD RESOURCES INC. TXG 95 20.230 19.950 20.130 +0.130 TREZ CAPITAL SENIOR MORTGAGE INV CORP. TZS 100 6.360 6.360 6.360 +0.010 URANIUM PARTICIPATION CORP. U 26 3.660 3.600 3.610 -0.050 UNI SELECT INC UNS 30 30.460 30.300 30.400 +0.100 VANGUARD FTSE DEV CAP EX US INDEX ETF VDU 1 30.210 30.210 30.210 -0.540 VERMILION ENERGY INC. VET 46 54.760 54.460 54.510 +0.840 VISTA GOLD CORP VGZ 9 1.210 1.210 1.210 0.000 SEVEN GENERATIONS ENERGY LTD. VII 150 31.390 30.640 31.380 +1.310 5N PLUS INC. 5.75% 30JUN19 VNP.DB 20 87.490 87.490 87.490 -0.450 VALENER INC. VNR 1 20.020 20.020 20.020 +0.200 VALEANT PHARMACEUTICALS INTL INC. VRX 3 24.340 24.340 24.340 -0.060 VERESEN INC. VSN 113 12.580 12.340 12.360 -0.100 WASTE CONNECTIONS INC. WCN 102 103.330 101.550 103.270 +1.240 WHITECAP RESOURCES INC. WCP 1299 11.880 11.160 11.820 +0.880 WESDOME GOLD MINES LTD. WDO 6 2.640 2.580 2.620 +0.120 WESTERN FOREST PRODUCTS INC. WEF 51 1.890 1.860 1.860 -0.030 WEST FRASER TIMBER WFT 113 47.430 46.410 47.230 +0.540 WI-LAN INC WIN 5 1.780 1.750 1.780 +0.040 WPT INDUSTRIAL REIT USD WIR.U 19 11.750 11.750 11.750 +0.350 WESTJET AIRLINES LTD. WJA 75 21.480 21.150 21.480 +0.170 WAJAX CORP WJX 3 23.260 23.070 23.260 -0.480 GEORGE WESTON LIMITED WN 22 109.840 108.350 109.840 +1.430 WINPAK LTD WPK 2 46.290 46.120 46.120 -1.360 WESTPORT FUEL SYSTEMS INC WPRT 2 1.670 1.670 1.670 0.000 WESTERN ENERGY SVCS CORP WRG 25 2.210 2.130 2.210 +0.190 WSP GLOBAL INC. WSP 77 48.250 47.820 48.050 +0.360 WESTSHORE TERMINALS INVESTMENT CORP. WTE 29 28.770 28.500 28.740 +0.400 TMX GROUP LIMITED X 6 65.540 64.660 65.540 +0.870 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 6 31.400 31.390 31.400 +0.010 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 3 21.350 21.350 21.350 -0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 361 13.780 13.620 13.780 +0.410 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 21 34.230 34.060 34.230 +0.280 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 4 21.880 21.880 21.880 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 141 12.330 12.160 12.240 +0.140 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 16 23.860 23.810 23.860 +0.270 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 5 22.520 22.490 22.520 +0.100 iSHARES S&P/TSX 60 INDEX ETF XIU 1265 22.410 22.220 22.410 +0.260 iShares Edge MSCI Min Vol Global Ind ETF XMW 5 34.880 34.880 34.880 -0.300 EXETER RESOURCES CORP XRC 1 1.230 1.230 1.230 -0.050 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 8 15.250 15.230 15.250 +0.030 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 8 25.200 25.200 25.200 +0.100 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 1 52.450 52.450 52.450 -0.480 iSHARES CORE S&P 500 INDEX ETF XUS 3 37.000 36.890 36.940 -0.120 YAMANA GOLD INC YRI 164 4.190 4.080 4.130 0.000 ZARGON OIL & GAS LTD. ZAR 20 0.640 0.630 0.640 -0.040 ZCL COMPOSITES ZCL 6 12.370 12.060 12.060 -0.270 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 3 20.320 20.320 20.320 +0.300 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 132 25.530 25.390 25.500 +0.240 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 5 12.520 12.510 12.510 +0.500 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 1 9.800 9.800 9.800 +0.180 BMO INDIA EQUITY INDEX ETF ZID 5 18.000 18.000 18.000 -0.700 BMO JUNIOR GOLD INDEX ETF ZJG 18 8.420 8.280 8.290 +0.090 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 7 27.610 27.610 27.610 +0.090 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 1 29.370 29.370 29.370 +0.100 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 2044 10.160 10.120 10.120 +0.020 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 6 29.000 28.470 28.470 +0.050 Trades: 20,685 Total Volume: 5,502,828 Total Value: $109,785,770 Advanced: 338 Declined: 134 Unchanged: 3,894 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.