Pure Trading Daily Market Summary November 24 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 22 5.250 5.210 5.210 0.000 ADVANTAGE OIL & GAS LTD. AAV 19 9.520 9.440 9.480 -0.050 ABSOLUTE SOFTWARE CORP. ABT 2 6.210 6.160 6.210 +0.100 BARRICK GOLD CORPORATION ABX 345 19.750 19.590 19.670 -0.020 AIR CANADA AC 66 14.290 14.170 14.210 -0.070 AURORA CANNABIS INC. ACB 52 3.130 2.860 2.940 +0.130 ATCO LTD. CL.I NV ACO.X 7 43.850 43.350 43.390 -0.140 AUTOCANADA INC. ACQ 4 20.490 20.380 20.430 +0.790 ALARIS ROYALTY CORP AD 185 20.820 20.530 20.640 +0.120 AGNICO EAGLE MINES LIMITED AEM 38 54.720 53.680 54.270 +0.510 AG GROWTH INTERNATIONAL INC. AFN 4 53.600 53.040 53.040 -0.710 AGF MANAGEMENT LTD. CL.B NV AGF.B 12 5.190 5.120 5.190 +0.060 ALAMOS GOLD INC. A AGI 38 8.330 8.280 8.300 -0.070 AGRIUM INC AGU 25 132.590 131.610 131.930 +0.090 ALTUS GROUP LIMITED AIF 4 30.800 30.750 30.790 +0.190 AIMIA INC. AIM 9 7.890 7.840 7.870 +0.070 ASANKO GOLD INC. AKG 33 4.650 4.610 4.640 +0.140 ALTAGAS LTD. ALA 34 32.770 32.570 32.670 +0.070 ALABAMA GRAPHITE CORP. ALP 185 0.120 0.110 0.110 0.000 AFRICA OIL CORP AOI 2 1.890 1.890 1.890 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 7 33.110 32.990 33.020 -0.190 APHRIA INC. APH 81 5.380 5.300 5.320 +0.310 ALTIPLANO MINERALS LTD. APN 10 0.100 0.100 0.100 ALGONQUIN POWER & UTILITIES CORP. AQN 219 10.730 10.650 10.670 +0.030 ARGONAUT GOLD INC. AR 8 2.540 2.480 2.540 +0.020 AECON GROUP INC ARE 18 15.640 15.520 15.600 0.000 ARC RESOURCES LTD. ARX 39 24.160 24.000 24.050 -0.030 ALACER GOLD CORP. ASR 4 2.340 2.290 2.290 +0.010 ATS AUTOMATION ATA 4 10.050 10.000 10.000 -0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 21 63.720 63.180 63.240 -0.380 ATLANTIC POWER CORP. ATP 6 3.610 3.600 3.600 0.000 AURYN RESOURCES INC. AUG 36 2.240 2.200 2.200 -0.020 AVIGILON CORPORATION AVO 2 13.170 13.120 13.170 +0.200 ARTIS REIT AX.UN 46 11.830 11.710 11.740 +0.030 ALEXCO RESOURCE CORP. AXR 5 1.770 1.760 1.770 -0.190 AMAYA INC. AYA 5 19.100 18.850 18.870 +0.090 ARIZONA MINING INC. AZ 3 3.180 3.120 3.160 -0.030 BADGER DAYLIGHTING LTD. BAD 5 30.000 29.940 30.000 +0.080 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 74 45.280 44.950 45.050 +0.090 BLACKBERRY LIMITED BB 49 10.130 10.030 10.090 0.000 BOMBARDIER INC. CL. B SV BBD.B 3130 1.930 1.890 1.920 +0.020 COTT CORP BCB 9 16.100 15.890 15.970 -0.250 BCE INC. BCE 173 58.190 57.890 58.010 +0.170 BCE INC. 1ST PR SERIES AK BCE.PR.K 55 14.930 14.930 14.930 +0.630 BCE INC. 1ST PR SERIES AM BCE.PR.M 55 15.540 15.540 15.540 +2.200 BLACK DIAMOND GROUP LIMITED BDI 5 3.520 3.510 3.520 +0.040 BIRD CONSTRUCTION INC. BDT 2 9.480 9.280 9.480 +0.250 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 3 43.970 43.840 43.840 -0.050 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 50 39.670 39.290 39.520 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 35 45.180 44.770 44.890 +0.210 BIRCHCLIFF ENERGY LTD. BIR 91 8.890 8.730 8.810 0.000 BALLARD POWER SYSTEMS INC BLD 3 2.610 2.610 2.610 0.000 BORALEX INC. BLX 3 17.830 17.610 17.810 +0.310 BANK OF MONTREAL BMO 259 89.230 88.730 88.840 -0.170 BANK OF MONTREAL PR SER 38 BMO.PR.B 36 25.490 25.490 25.490 0.000 BONTERRA ENERGY CORP. BNE 1 25.650 25.650 25.650 -0.390 BONAVISTA ENERGY CORPORATION BNP 18 4.530 4.510 4.510 +0.020 BANK OF NOVA SCOTIA PR SER 38 BNS.PR.H 4 25.660 25.660 25.660 +0.010 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 2 21.980 21.980 21.980 +0.020 BROOKFIELD OFFICE PPTY AAA PR SER CC BPO.PR.C 3 26.260 26.260 26.260 +0.120 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 9 28.890 28.790 28.890 +0.160 BTB REIT BTB.UN 1 4.380 4.380 4.380 +0.020 BAYTEX ENERGY CORP. BTE 306 5.390 5.310 5.340 +0.010 B2GOLD CORP. BTO 568 3.160 3.110 3.120 -0.020 BURCON NUTRASCIENCE CORP RTS BU.RT 95 0.010 0.010 0.010 CAE INC CAE 77 19.800 19.620 19.670 -0.130 CANAM GROUP INC. CAM 2 9.660 9.420 9.660 +0.360 CDN APARTMENT UN CAR.UN 79 30.370 30.200 30.350 +0.100 CARA OPERATIONS LTD CARA 1 25.600 25.600 25.600 CASCADES INC CAS 23 11.740 11.650 11.650 -0.060 COGECO COMMUNICATIONS INC. CCA 2 63.970 63.970 63.970 -0.250 CAMECO CORP CCO 59 12.630 12.490 12.610 +0.150 CENTAMIN PLC. CEE 30 2.170 2.170 2.170 -0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.870 15.870 15.870 +0.110 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 27 6.580 6.530 6.560 +0.030 CANACCORD GENUITY GROUP INC. CF 2 3.860 3.860 3.860 -0.010 CANFOR CORP CFP 86 15.390 15.170 15.190 +0.040 CALFRAC WELL SERVICES LTD. CFW 64 3.250 3.000 3.180 +0.140 CENTERRA GOLD INC. CG 26 6.940 6.830 6.900 +0.150 CANOPY GROWTH CORPORATION CGC 16 11.500 11.030 11.030 +0.580 CINEPLEX INC. CGX 3 50.560 50.480 50.550 -0.020 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 3 18.200 18.090 18.090 +0.130 CHOICE PROPERTIES REIT CHP.UN 1 13.290 13.290 13.290 +0.260 CHORUS AVIATION INC. CHR 15 6.590 6.570 6.590 +0.050 CI FINANCIAL CORP. CIX 35 26.410 26.160 26.350 +0.030 CARDINAL ENERGY LTD. CJ 10 9.380 9.320 9.380 -0.010 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 10 12.090 11.990 11.990 +0.020 CLEARWATER SEAFOODS INCORPORATED CLR 4 12.320 12.230 12.230 -0.120 CELESTICA INC SV CLS 6 16.660 16.600 16.600 -0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 80 105.530 105.090 105.260 -0.080 COMPUTER MODELLING GROUP LTD CMG 8 8.560 8.460 8.470 +0.180 CANACOL ENERGY LTD CNE 16 4.770 4.640 4.770 +0.060 CONTINENTAL GOLD INC. CNL 6 3.710 3.670 3.710 +0.050 CDN NATURAL RES CNQ 126 44.360 44.010 44.020 -0.080 CANADIAN NATIONAL RAILWAY CO. CNR 116 89.790 88.960 89.300 +0.130 CANADIAN PACIFIC RAILWAY LIMITED CP 3 201.560 201.240 201.500 -0.370 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 25 12.740 12.730 12.740 +0.010 CRESCENT POINT ENERGY CORP. CPG 429 16.600 16.410 16.430 -0.130 CAPITAL POWER CORPORATION CPX 31 21.470 21.170 21.350 +0.370 CAPITAL POWER CORP PR SERIES 7 CPX.PR.G 7 24.900 24.800 24.900 +0.010 CREW ENERGY INC CR 67 7.500 7.440 7.490 +0.040 CRH MEDICAL CORPORATION CRH 47 8.420 8.180 8.370 +0.150 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 9 13.640 13.590 13.600 +0.020 CT REIT CRT.UN 2 15.330 15.320 15.320 +0.510 CAPSTONE MINING CORP. CS 15 1.080 1.030 1.080 +0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 58 14.500 14.440 14.470 +0.040 CONSTELLATION SOFTWARE INC. CSU 1 624.000 624.000 624.000 +2.400 CANADIAN TIRE CORPORATION CL. A NV CTC.A 2 142.330 142.330 142.330 -0.750 CANADIAN UTILITIES LTD. CL.A NV CU 72 36.620 35.940 36.020 -0.480 COMINAR R E UN CUF.UN 59 14.130 14.010 14.040 -0.010 CENOVUS ENERGY INC. CVE 67 20.410 20.230 20.320 +0.040 CDN WESTERN BANK CWB 65 29.580 29.100 29.280 -0.020 CANWEL BUILDING MATERIALS GROUP LTD. CWX 13 5.500 5.370 5.500 +0.160 CONCORDIA INTERNATIONAL CORP. CXR 3 3.560 3.560 3.560 -0.870 CALYX BIO-VENTURE CYX 100 0.100 0.100 0.100 0.000 DREAM OFFICE REIT D.UN 25 17.730 17.670 17.690 -0.030 DOMINION DIAMOND CORPORATION DDC 5 12.290 12.180 12.290 +0.130 DETOUR GOLD CORP. DGC 34 16.250 16.100 16.220 -0.110 DH CORPORATION DH 64 16.930 16.700 16.910 +0.100 DH CORPORATION 5% 30SEP20 DH.DB.A 550 97.840 96.380 97.320 +1.150 DHX MEDIA LTD. COMMON VOTING DHX.B 1 7.000 7.000 7.000 +0.060 DOREL INDUSTRIES INC. CL.B SV DII.B 2 37.880 37.880 37.880 +0.160 DREAM INDUSTRIAL REIT DIR.UN 1 7.670 7.670 7.670 +0.020 DENISON MINES CORP DML 5 0.620 0.620 0.620 0.000 DOLLARAMA INC. DOL 10 102.400 101.440 101.570 -0.010 BRP INC. DOO 1 22.430 22.430 22.430 -0.480 DUNDEE PRECIOUS METALS INC. DPM 2 2.000 1.990 2.000 -0.040 MEDICAL FACILITIES CORP. DR 5 18.030 17.970 18.030 -0.050 DREAM GLOBAL REIT DRG.UN 33 9.320 9.230 9.250 -0.100 DREAM UNLIMITED CORP. DRM 2 6.510 6.460 6.460 +0.150 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 6 5.880 5.830 5.880 +0.130 DESCARTES SYS DSG 2 30.370 30.330 30.370 +0.160 ENCANA CORP. ECA 411 16.900 16.600 16.640 -0.070 ENERCARE INC. ECI 5 18.270 18.120 18.140 -0.150 ENDEAVOUR SILVER CORP. EDR 2 5.040 5.040 5.040 +0.010 ENDEAVOUR MINING CORPORATION EDV 6 19.970 19.790 19.870 -0.250 ELEMENT FLEET MGMT CORPORATION EFN 52 11.510 11.290 11.340 -0.030 ENERFLEX LTD. EFX 6 17.130 16.690 16.750 -0.010 EXCHANGE INCOME CORPORATION EIF 3 43.590 43.350 43.350 +0.170 ELDORADO GOLD ELD 62 3.580 3.530 3.560 -0.010 EMERA INCORPORATED EMA 64 45.230 45.000 45.150 +0.120 EMPIRE COMPANY LTD. CL.A NV EMP.A 18 18.430 18.360 18.360 -0.130 ENBRIDGE INC ENB 545 57.820 57.260 57.440 -0.530 ENBRIDGE INC. PR SERIES 17 ENB.PF.I 100 25.000 25.000 25.000 +0.020 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 11 34.040 33.910 33.980 -0.010 ENERPLUS CORPORATION ERF 37 11.080 10.910 10.980 0.000 ENSIGN ENERGY SERVICES INC. ESI 21 8.500 8.290 8.360 +0.030 EXTENDICARE INC. EXE 20 9.870 9.810 9.810 -0.060 EXCELLON RESOURCES INC EXN 1 1.350 1.350 1.350 -0.200 FIRST CAPITAL REALTY INC. FCR 7 19.930 19.780 19.810 -0.070 FISSION URANIUM CORP. FCU 10 0.560 0.560 0.560 0.000 NORTH AM FINANCIAL 15 SPLIT CORP. PR. FFN.PR.A 12 10.090 10.090 10.090 -0.030 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 2 11.640 11.610 11.610 +0.010 FIRST QUANTUM J FM 142 16.760 16.270 16.680 +0.680 FRANCO-NEVADA CORPORATION FNV 8 76.500 76.020 76.400 -0.360 FIRST MAJESTIC SILVER CORP FR 46 11.060 10.940 10.970 -0.060 CANYON SERVICES GROUP INC. FRC 3 5.380 5.380 5.380 -0.050 FREEHOLD ROYALTIES LTD. FRU 22 12.620 12.510 12.550 -0.040 FIRST TRUST SENIOR LOAN ETF CAD HDGE FSL 1 19.420 19.420 19.420 -0.280 FIERA CAPITAL CORPORATION FSZ 5 12.840 12.710 12.840 +0.410 FINANCIAL 15 SPLIT CORP FTN 8 9.210 9.210 9.210 +0.030 FORTIS INC FTS 294 40.900 40.460 40.570 -0.280 FINNING INTL FTT 55 26.520 26.320 26.390 -0.120 FORTUNA SILVER MINES INC FVI 3 8.150 8.140 8.150 -0.040 GOLDCORP INC G 166 17.470 17.290 17.440 +0.030 GREAT CANADIAN GAMING CORP GC 2 24.090 24.000 24.000 +0.330 GIBSON ENERGY INC. GEI 31 17.930 17.710 17.850 +0.270 GOLDGROUP MINING INC. GGA 115 0.140 0.140 0.140 -0.180 CGI GROUP INC. CL.A SV GIB.A 21 65.340 64.680 65.000 +0.360 GILDAN ACTIVEWEAR INC. GIL 18 37.010 36.590 36.660 -0.250 GRAPHITE ONE RESOURCES INC GPH 2000 0.070 0.070 0.070 -0.010 GREAT PANTHER SILVER LIMITED GPR 28 1.850 1.800 1.810 -0.080 GRANITE REIT GRT.UN 3 43.440 43.320 43.320 +0.100 GLUSKIN SHEFF + ASSOCIATES INC. GS 9 15.920 15.660 15.900 +0.480 GOLDEN STAR GSC 5 0.990 0.990 0.990 +0.010 GRAN TIERRA ENERGY INC GTE 18 3.970 3.910 3.910 +0.030 KNIGHT THERAPEUTICS INC. GUD 12 10.340 10.210 10.310 +0.250 GUYANA GOLDFIELDS INC GUY 12 5.630 5.590 5.600 -0.030 GREAT-WEST LIFECO INC GWO 137 35.540 35.190 35.320 +0.040 GRANITE OIL CORP. GXO 16 5.560 5.410 5.410 -0.220 HYDRO ONE LIMITED H 228 23.200 22.800 22.890 -0.330 HUDSON S BAY COMPANY HBC 49 14.170 13.980 13.990 +0.010 HUDBAY MINERALS INC. HBM 226 9.740 9.400 9.500 +0.210 HOME CAPITAL GROUP INC. HCG 20 28.320 27.960 28.320 +0.280 HEALTHCARE LEADERS INCOME ETF HHL 1 8.000 8.000 8.000 HIGH LINER HLF 4 20.860 20.840 20.860 +0.960 MAINSTREET HEALTH INVEST INC. USD HLP.U 1 9.470 9.470 9.470 +0.100 HORIZON NORTH LOGISTICS HNL 36 1.710 1.650 1.710 +0.060 H & R REAL EST UN HR.UN 317 21.380 21.150 21.160 +0.070 HEROUX-DEVTEK HRX 1 15.990 15.990 15.990 +1.040 HUSKY ENERGY INC. HSE 60 15.040 14.980 15.010 +0.020 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 24 35.590 34.950 35.190 +0.110 HIGH ARCTIC ENERGY SERVICES HWO 4 4.780 4.760 4.780 -0.040 HORIZONS S&P 500 INDEX ETF HXS 1 54.880 54.880 54.880 +2.250 HORIZONS S&P/TSX 60 INDEX ETF HXT 10 30.040 30.040 30.040 -0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 3 30.930 30.920 30.930 -0.030 ITHACA ENERGY INC IAE 3 1.550 1.530 1.530 +0.090 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 15 57.300 56.960 57.090 -0.010 INTACT FINANCIAL CORPORATION IFC 10 93.250 92.960 93.040 -0.430 INTERFOR CORPORATION IFP 6 14.900 14.820 14.880 +0.210 IGM FINANCIAL INC. IGM 18 37.630 37.410 37.550 +0.120 INTERRENT REIT IIP.UN 1 7.000 7.000 7.000 -0.020 IAMGOLD CORP IMG 35 4.810 4.760 4.790 -0.040 IMPERIAL OIL IMO 27 45.970 45.390 45.680 +0.230 INNERGEX RENEWABLE ENERGY INC. INE 10 13.940 13.710 13.860 +0.070 INTER PIPELINE LTD. IPL 90 27.500 27.310 27.470 -0.170 THE INTERTAIN GROUP LIMITED IT 1 7.990 7.990 7.990 +0.190 INTERTAPE POLYMER ITP 4 24.000 23.930 24.000 +0.080 IVANHOE MINES LTD. IVN 180 2.500 2.460 2.470 +0.010 JDL GOLD CORP. JDL 3 1.820 1.820 1.820 -0.010 JUST ENERGY GROUP INC. JE 18 7.350 7.300 7.350 +0.050 KINROSS GOLD CORP K 130 4.320 4.260 4.280 -0.020 KATANGA MINING LIMITED KAT 200 0.145 0.145 0.145 -0.005 KLONDEX MINES LTD. KDX 25 6.500 6.440 6.480 -0.020 KELT EXPLORATION LTD. KEL 16 6.390 6.330 6.350 -0.010 KEYERA CORP. KEY 123 38.570 38.310 38.400 -0.140 KIRKLAND LAKE GOLD INC. KLG 52 7.410 7.310 7.350 -0.060 KILLAM APARTMENT REIT UNITS KMP.UN 6 12.000 11.870 11.880 0.000 K92 MINING INC. KNT 8 0.850 0.850 0.850 -0.180 LOBLAW COMPANIES LIMITED L 27 69.470 68.920 69.010 -0.230 LAURENTIAN BANK LB 2 53.500 53.490 53.500 +0.210 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 30 10.200 10.200 10.200 0.000 LICO ENERGY METALS INC. LIC 45 0.095 0.095 0.095 -0.045 LABRADOR IRON ORE ROYALTY CORPORATION LIF 26 17.870 17.430 17.650 +0.310 LIQUOR STORES N.A. LTD. LIQ 6 10.710 10.650 10.650 -0.010 LUMENPULSE INC. LMP 2 16.800 16.720 16.720 +0.320 LINAMAR CORP LNR 5 51.330 51.170 51.170 +0.380 LUCARA DIAMOND CORP LUC 55 3.420 3.380 3.380 -0.070 LUNDIN GOLD INC. LUG 3 5.130 5.130 5.130 -0.060 LUNDIN MINING CORP. LUN 296 7.110 6.980 7.060 +0.080 MANITOBA TELECOM MBT 6 37.790 37.610 37.610 -0.180 MACDONALD DETTWILER MDA 1 70.530 70.530 70.530 +0.010 MAJOR DRILLING GRP MDI 1 6.960 6.960 6.960 +0.430 MEG ENERGY CORP. MEG 51 6.440 6.390 6.420 +0.110 MANULIFE FIN MFC 858 23.790 23.500 23.540 -0.160 MAPLE LEAF FOODS MFI 5 29.360 29.290 29.330 +0.050 MAGNA INTERNATIONAL INC. COMMON MG 9 55.650 55.330 55.390 -0.250 GENWORTH MI CANADA INC. MIC 12 32.440 32.200 32.440 +0.090 MILLENNIAL LITHIUM CORP. ML 11 1.340 1.340 1.340 -0.050 MITEL NETWORKS CORPORATION MNW 1 9.290 9.290 9.290 -0.120 MEDICURE INC MPH 7 7.740 7.540 7.740 +2.140 MOUNTAIN PROV J MPV 3 6.720 6.670 6.720 +0.030 MARTINREA INTERNATIONAL INC. MRE 19 7.650 7.590 7.610 +0.110 METRO INC. MRU 45 41.760 41.440 41.510 -0.200 MORNEAU SHEPELL INC. MSI 3 19.330 19.300 19.330 -0.070 MERUS LABS INTERNATIONAL INC. MSL 3 1.160 1.150 1.150 -0.020 MILESTONE APARTMENTS REIT MST.UN 39 18.000 17.830 17.840 -0.120 METTRUM HEALTH CORP. MT 39 5.720 5.360 5.600 -0.060 MULLEN GROUP LTD. MTL 9 18.950 18.790 18.810 -0.120 MCEWEN MINING INC. MUX 5 3.700 3.670 3.700 +0.030 METHANEX CORP MX 8 54.270 54.080 54.140 +0.910 NATIONAL BANK OF CANADA NA 140 49.940 49.720 49.840 +0.180 NATIONAL BK OF CDA 5 YR 1ST PR SER 36 NA.PR.A 3 25.990 25.990 25.990 -0.310 NORTHERN BLIZZARD RES. INC. NBZ 23 3.630 3.590 3.620 +0.030 NEWCASTLE GOLD LTD. NCA 35 0.810 0.790 0.790 -0.030 NEW FLYER INDUSTIRES INC. NFI 20 42.460 41.890 42.090 -0.060 NOVAGOLD RES INC. NG 9 5.800 5.760 5.790 -0.080 NEW GOLD INC. NGD 59 4.950 4.910 4.920 -0.010 NOBILIS HEALTH CORP. NHC 45 3.480 3.370 3.400 +0.040 NEULION INC. NLN 5 1.020 1.020 1.020 0.000 NEWMARKET GOLD INC. NMI 7 3.460 3.410 3.450 0.000 NORTHLAND POWER INC. NPI 91 21.880 21.540 21.570 +0.120 NEVSUN RES J NSU 22 4.480 4.430 4.460 +0.070 NUVISTA ENERGY LTD. NVA 6 7.060 7.030 7.060 -0.040 NORTHVIEW APARTMENT REIT UNIT NVU.UN 2 19.000 18.990 19.000 -0.100 THE NORTH WEST COMPANY INC. NWC 6 25.040 24.850 24.870 -0.220 NEXGEN ENERGY LTD. NXE 6 1.790 1.770 1.770 -0.050 OCEANAGOLD CORP. OGC 11 3.780 3.750 3.750 0.000 ORGANIGRAM HOLDINGS INC. OGI 5 3.310 3.290 3.310 +0.090 ONEX CORPORATION SV ONEX 3 93.510 93.280 93.510 +1.990 ONEREIT TRUST UNITS ONR.UN 1 3.530 3.530 3.530 +0.030 OSISKO GOLD ROYALTIES LTD. OR 7 12.890 12.850 12.870 -0.020 ORBITE TECHNOLOGIES INC. ORT 25 0.280 0.275 0.280 -0.005 NORBORD INC. OSB 12 33.230 32.780 33.050 -0.010 OSISKO MINING INC. OSK 9 2.360 2.290 2.360 +0.040 OPEN TEXT CORP OTC 2 84.600 84.510 84.510 -0.360 PRIMERO MINING CORP. P 25 1.240 1.200 1.220 +0.040 PAN AMERICAN J PAA 7 22.240 22.120 22.190 -0.030 PREMIUM BRANDS HOLDINGS CORP PBH 4 69.800 68.350 68.350 -1.320 PRECISION DRILLING CORPORATION PD 71 6.920 6.830 6.840 -0.060 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 56 35.470 35.010 35.080 -0.380 PREMIER GOLD MINES LTD. PG 5 2.290 2.280 2.280 +0.010 PENGROWTH ENERGY CORPORATION PGF 98 1.880 1.840 1.850 -0.020 PHX ENERGY SERVICES CORP. PHX 2 3.510 3.510 3.510 +0.100 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 9 20.130 20.010 20.130 +0.180 PARKLAND FUEL CORPORATION PKI 9 28.380 28.250 28.360 +0.080 PROMETIC LIFE SCIENCES INC. PLI 229 2.480 2.390 2.440 +0.070 PERPETUAL ENERGY INC. PMT 1 1.950 1.950 1.950 -0.080 PINECLIFF ENERGY INC. PNE 13 1.030 1.030 1.030 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 123 23.920 23.670 23.820 +0.090 PARAMOUNT RESOURCES LTD. POU 7 17.010 16.890 17.000 +0.170 POWER CORPORATION OF CANADA SV POW 42 30.100 29.850 29.980 +0.090 PEMBINA PIPELINE CORPORATION PPL 63 38.920 38.730 38.860 -0.120 PEMBINA PIPELINE CORP. A PR SER 13 PPL.PR.M 4 25.880 25.880 25.880 -0.300 PAINTED PONY PETROLEUM LTD. PPY 45 10.240 10.060 10.140 -0.090 PASON SYSTEMS INC. PSI 7 16.540 16.430 16.430 -0.070 PRAIRIESKY ROYALTY LTD. PSK 24 31.270 31.130 31.220 -0.050 POET TECHNOLOGIES INC. PTK 130 0.315 0.310 0.310 -0.010 PLATINUM GROUP METALS LTD. PTM 4 2.130 2.110 2.130 0.000 PURE TECHNOLOGIES LTD. PUR 1 4.630 4.630 4.630 +0.120 PRETIUM RESOURCES INC. PVG 14 11.210 11.100 11.200 -0.010 POWER FINANCIAL CORP. PWF 44 33.610 33.150 33.470 +0.070 PENN WEST PETROLEUM LTD. PWT 405 2.280 2.260 2.270 -0.010 PAREX RESOURCES INC. PXT 17 17.190 17.050 17.070 +0.020 BLACKPEARL RESOURCES INC. PXX 2 1.860 1.860 1.860 -0.010 QUEBECOR INC. CL.B SV QBR.B 4 37.850 37.770 37.770 +0.120 RESTAURANT BRANDS INTL INC. QSR 6 64.370 64.140 64.140 -0.290 RED EAGLE MINING CORPORATION R 40 0.730 0.730 0.730 -0.070 STINGRAY DIGITAL GROUP INC. S.V. RAY.A 1 8.500 8.500 8.500 +0.300 RITCHIE BROS AUCTIONEERS INC. RBA 4 51.420 51.270 51.290 -0.330 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 51 52.400 51.890 52.030 +0.230 CDN REAL ESTATE UN REF.UN 11 44.720 44.580 44.580 -0.030 RIOCAN REAL EST UN REI.UN 29 26.340 26.130 26.250 -0.050 REDSTAR GOLD CORP RGC 50 0.125 0.125 0.125 +0.010 RICHMONT MINES RIC 11 8.870 8.800 8.870 +0.120 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 9.540 9.540 9.540 +0.160 RMP ENERGY INC. RMP 7 TRANSALTA RENEWABLES INC. RNW 6 13.610 13.540 13.590 +0.110 ROXGOLD INC. ROG 7 1.170 1.160 1.170 -0.020 RAGING RIVER EXPLORATION INC. RRX 41 10.470 10.320 10.350 -0.090 ROGERS SUGAR INC. RSI 6 6.460 6.300 6.460 +0.390 RUSSEL METALS RUS 4 25.620 25.530 25.530 +0.020 ROYAL BANK OF CANADA RY 242 89.970 89.630 89.720 -0.100 RBC 5 YR RESET 1ST PR SERIES BM RY.PR.R 4 26.460 26.460 26.460 +0.080 SHERRITT INTL RV S 896 1.480 1.280 1.440 +0.240 SAPUTO INC. SAP 12 46.450 46.300 46.300 -0.130 SHAWCOR LTD SCL 6 32.000 31.780 31.840 -0.060 SECURE ENERGY SERVICES INC. SES 32 8.980 8.740 8.750 -0.010 SURGE ENERGY INC. SGY 40 2.870 2.820 2.830 +0.010 SPHERE FTSE CANADA SUSTAINABLE INDETF SHC 1 11.500 11.500 11.500 +0.060 SIENNA SENIOR LIVING INC. SIA 4 16.340 16.300 16.300 -0.050 SPROTT INC SII 2 2.490 2.470 2.470 -0.010 SIYATA MOBILE INC. SIM 20 0.235 0.235 0.235 -0.015 SAVARIA CORP. SIS 1 11.310 11.310 11.310 -0.190 STELLA JONES INC SJ 1 45.210 45.210 45.210 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 105 26.480 26.210 26.300 -0.010 SUN LIFE FINANCIAL INC. SLF 149 53.620 53.150 53.420 +0.060 SILVER WHEATON CORP. SLW 67 24.660 24.250 24.310 -0.400 SEMAFO J SMF 46 4.060 4.000 4.040 +0.030 SNC-LAVALIN SV SNC 16 57.070 56.870 56.980 +0.280 SUPERIOR PLUS CORP. SPB 24 12.010 11.970 11.990 +0.110 SPARTAN ENERGY CORP. SPE 63 3.210 3.170 3.180 +0.020 SUNSET PACIFIC PETROLEUM SPK 280 0.050 0.050 0.050 0.000 SLATE RETAIL REIT UNITS CAD SRT.UN 5 14.370 14.300 14.370 +0.350 SMART REIT SRU.UN 109 30.410 30.230 30.290 +0.110 SANDSTORM GOLD LTD. SSL 27 4.960 4.910 4.940 -0.040 SILVER STANDARD RES INC. SSO 16 13.190 13.110 13.110 -0.070 STUDENT TRANSPORTATION INC. COMMON STB 1 7.890 7.890 7.890 +0.210 SCIENTIFIC METALS CORP. STM 10 0.050 0.050 0.050 -0.030 STANTEC INC STN 5 36.350 36.150 36.250 +0.070 SUNCOR ENERGY INC. SU 175 42.740 42.350 42.510 -0.030 SANDVINE CORPORATION SVC 11 3.260 3.170 3.240 +0.070 SILVERCORP METALS INC. SVM 26 3.110 3.080 3.110 +0.010 SIERRA WIRELESS SW 1 21.130 21.130 21.130 -0.120 STORNOWAY DIAMOND CORP. SWY 70 1.010 1.010 1.010 -0.070 SYMBILITY SOLUTIONS INC. SY 80 0.500 0.500 0.500 0.000 TELUS CORPORATION T 122 42.440 42.250 42.330 +0.060 TRANSALTA CORPORATION TA 361 6.330 5.920 6.280 +0.460 TECK RESOURCES LTD. CL.B SV TCK.B 870 35.500 34.980 35.050 +0.150 TRANSCONTINENTAL INC. CL A SV TCL.A 1 19.000 19.000 19.000 -0.090 TRICON CAPITAL GROUP INC. TCN 9 9.450 9.430 9.430 -0.060 TRANSATLANTIC MINING CORP. TCO 280 0.050 0.050 0.050 TRICAN WELL TCW 46 3.530 3.480 3.490 0.000 TORONTO-DOMINION BANK TD 253 64.320 63.870 64.140 +0.190 TD BANK CL A 1ST PR SERIES 12 TD.PF.G 4 26.530 26.530 26.530 +0.130 TRINIDAD DRILLING LTD. TDG 23 2.590 2.550 2.570 +0.020 TRILOGY ENERGY CORP. TET 19 6.420 6.360 6.370 +0.050 TIMBERCREEK FINANCIAL CORP. TF 4 8.740 8.710 8.740 +0.070 TRANSFORCE INC. TFI 27 34.010 33.580 33.890 +0.200 TERANGA GOLD CORPORATION TGZ 178 0.880 0.850 0.870 +0.050 TAHOE RESOURCES INC. THO 63 12.570 12.400 12.550 -0.060 TOROMONT IND TIH 3 43.230 43.110 43.230 +0.190 TIMMINS GOLD CORP TMM 5 0.450 0.450 0.450 -0.020 TMAC RESOURCES INC. TMR 1 16.360 16.360 16.360 -0.470 TRANSATLANTIC PETROLEUM CORP. TNP 1 1.340 1.340 1.340 -0.020 TORC OIL & GAS LTD. TOG 11 8.090 7.960 7.970 -0.060 TSO3 INC TOS 6 2.760 2.740 2.750 -0.010 TOURMALINE OIL CORP. TOU 38 37.020 36.420 36.610 -0.320 THOMSON REUTERS CORP. TRI 37 58.030 57.710 57.760 +0.410 TRANSCANADA CORPORATION TRP 182 61.710 61.160 61.500 +0.240 TRANSCANADA CORP PR SERIES 9 TRP.PR.E 1000 18.350 18.350 18.350 0.000 TURQUOISE HILL RESOURCES LTD. TRQ 101 5.020 4.840 4.920 +0.150 TREVALI MINING CORPORATION TV 37 1.360 1.300 1.350 +0.110 TAMARACK VALLEY ENERGY LTD. TVE 1 3.400 3.400 3.400 +0.020 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 159 1.660 1.630 1.660 +0.050 TOREX GOLD RESOURCES INC. TXG 53 19.320 18.770 19.310 +0.590 URANIUM PARTICIPATION CORP. U 6 3.710 3.710 3.710 +0.060 DOMTAR CORPORATION UFS 5 52.940 52.310 52.310 -0.890 UNI SELECT INC UNS 2 30.430 30.250 30.250 -0.110 VERMILION ENERGY INC. VET 12 54.900 54.430 54.700 +0.460 VISTA GOLD CORP VGZ 2 1.090 1.090 1.090 -0.120 SEVEN GENERATIONS ENERGY LTD. VII 79 31.910 31.350 31.650 +0.100 VALENER INC. VNR 1 20.720 20.720 20.720 +0.770 VALEANT PHARMACEUTICALS INTL INC. VRX 14 23.620 23.040 23.490 +0.630 VERESEN INC. VSN 121 12.410 12.200 12.220 -0.180 WESTCOAST ENERGY INC. PR SERIES 12 W.PR.M 10 25.510 25.480 25.480 -0.720 WASTE CONNECTIONS INC. WCN 20 105.000 103.170 105.000 +0.440 WHITECAP RESOURCES INC. WCP 86 11.560 11.450 11.530 -0.060 WESDOME GOLD MINES LTD. WDO 6 2.460 2.420 2.460 +0.030 WESTERN FOREST PRODUCTS INC. WEF 1021 1.900 1.880 1.880 -0.010 WEST FRASER TIMBER WFT 32 49.310 48.930 48.950 -0.050 WI-LAN INC WIN 5 1.840 1.830 1.840 +0.030 WPT INDUSTRIAL REIT USD WIR.U 12 11.900 11.900 11.900 +0.100 WESTJET AIRLINES LTD. WJA 54 21.510 21.290 21.320 -0.070 WAJAX CORP WJX 2 23.820 23.460 23.460 -0.020 GEORGE WESTON LIMITED WN 4 110.830 109.620 109.620 -1.080 WESTERN ENERGY SVCS CORP WRG 4 2.280 2.190 2.280 +0.130 WSP GLOBAL INC. WSP 24 48.490 48.250 48.330 -0.050 WESTSHORE TERMINALS INVESTMENT CORP. WTE 28 27.150 26.400 26.960 -0.310 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 0 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 12 13.770 13.750 13.750 -0.020 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 1 34.460 34.460 34.460 +0.090 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 30 11.670 11.660 11.670 +0.010 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 6 24.010 23.970 23.970 +0.010 iSHARES S&P/TSX 60 INDEX ETF XIU 80 22.380 22.310 22.320 0.000 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 396 25.430 25.400 25.400 +0.060 EXCO TECH XTC 1 10.500 10.500 10.500 0.000 iSHARES CORE S&P 500 INDEX ETF XUS 1 37.390 37.390 37.390 +0.140 YAMANA GOLD INC YRI 575 3.940 3.910 3.940 -0.020 YAMANA GOLD INC. RTS YRI.RT 10 0.245 0.245 0.245 +0.025 Trades: 11,923 Total Volume: 2,902,262 Total Value: $48,088,846 Advanced: 209 Declined: 178 Unchanged: 3,977 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.