Pure Trading Daily Market Summary November 25 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 38 5.250 5.210 5.230 +0.020 ADVANTAGE OIL & GAS LTD. AAV 32 9.410 9.210 9.240 -0.240 ABSOLUTE SOFTWARE CORP. ABT 5 6.230 6.150 6.200 -0.010 BARRICK GOLD CORPORATION ABX 629 20.080 19.800 20.050 +0.380 AIR CANADA AC 101 14.310 14.210 14.210 0.000 ATCO LTD. CL.I NV ACO.X 14 43.680 42.980 42.980 -0.410 AUTOCANADA INC. ACQ 3 20.280 20.230 20.280 -0.150 ALARIS ROYALTY CORP AD 26 20.990 20.700 20.980 +0.340 DIAGNOS INC ADK 150 0.060 0.060 0.060 +0.020 ANDREW PELLER LIMITED CL.A ADW.A 50 11.860 11.820 11.820 -0.080 AGNICO EAGLE MINES LIMITED AEM 188 55.440 54.610 55.180 +0.910 AG GROWTH INTERNATIONAL INC. AFN 9 53.340 52.950 53.300 +0.260 AGF MANAGEMENT LTD. CL.B NV AGF.B 30 5.240 5.190 5.240 +0.050 ALAMOS GOLD INC. A AGI 67 8.440 8.260 8.270 -0.030 AGT FOOD AND INGREDIENTS INC. AGT 3 37.040 36.830 37.040 +0.860 AGRIUM INC AGU 24 133.240 131.600 132.930 +1.000 AIMIA INC. AIM 5 7.960 7.930 7.940 +0.070 ASANKO GOLD INC. AKG 59 4.770 4.600 4.630 -0.010 ALTAGAS LTD. ALA 40 32.610 32.500 32.550 -0.120 ALTIUS MINERALS CORP. ALS 4 12.150 12.010 12.010 +1.020 ANFIELD GOLD CORP. ANF 13 1.150 1.150 1.150 -0.100 AFRICA OIL CORP AOI 3 1.900 1.870 1.900 +0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 8 33.310 33.120 33.150 +0.130 APHRIA INC. APH 14 5.400 5.070 5.080 -0.240 ALGONQUIN POWER & UTILITIES CORP. AQN 171 10.770 10.620 10.680 +0.010 ALGONQUIN POWER & UTIL CORP IR 31MAR26 AQN.IR 360 33.280 32.500 32.900 +0.660 ALIGNVEST ACQ CORP A R.V. AQX.A 8 10.200 10.150 10.200 +0.100 ARGONAUT GOLD INC. AR 65 2.580 2.460 2.490 -0.050 AECON GROUP INC ARE 30 15.760 15.590 15.740 +0.140 ARC RESOURCES LTD. ARX 281 23.990 23.070 23.460 -0.590 AVINO SILVER&GOLD MINES LTD ASM 1 1.840 1.840 1.840 +0.050 ALACER GOLD CORP. ASR 12 2.360 2.330 2.350 +0.060 ATS AUTOMATION ATA 4 10.070 9.960 9.960 -0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 22 63.400 62.950 63.300 +0.060 ATHABASCA OIL CORPORATION ATH 60 1.250 1.240 1.240 +0.010 AURYN RESOURCES INC. AUG 10 2.200 2.170 2.190 -0.010 AURA SILVER RESOURCES INC AUU 200 0.030 0.030 0.030 -0.005 AVIGILON CORPORATION AVO 14 12.960 12.610 12.950 -0.220 ARTIS REIT AX.UN 40 11.800 11.740 11.760 +0.020 ALEXCO RESOURCE CORP. AXR 2 1.760 1.760 1.760 -0.010 ALTERRA POWER CORP. AXY 2 5.010 5.010 5.010 -0.240 AMAYA INC. AYA 94 20.580 19.080 20.180 +1.310 ARIZONA MINING INC. AZ 12 3.200 3.120 3.120 -0.040 BADGER DAYLIGHTING LTD. BAD 146 30.350 30.080 30.350 +0.350 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 203 45.740 44.930 45.590 +0.540 BLACKBERRY LIMITED BB 90 10.130 10.070 10.110 +0.020 BOMBARDIER INC. CL. B SV BBD.B 2862 1.940 1.900 1.910 -0.010 BLACKBIRD ENERGY INC. BBI 9000 0.570 0.570 0.570 -0.050 BROOKFIELD BUSINESS PARTNERS L.P. W.I. BBU.UN 1 35.690 35.690 35.690 +3.670 COTT CORP BCB 14 16.120 16.000 16.060 +0.090 BCE INC. BCE 269 58.300 57.870 58.240 +0.230 BLACK DIAMOND GROUP LIMITED BDI 23 3.500 3.380 3.430 -0.090 BIRD CONSTRUCTION INC. BDT 16 9.520 9.330 9.500 +0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 14 44.100 43.800 43.800 -0.040 BROOKFIELD RENEWABLE PARTNERS L.P BEP.UN 22 39.910 39.720 39.730 +0.210 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 26 44.950 44.530 44.790 -0.100 BIRCHCLIFF ENERGY LTD. BIR 91 8.820 8.670 8.700 -0.110 BORALEX INC. BLX 13 17.900 17.380 17.580 -0.230 BANK OF MONTREAL BMO 269 89.270 88.580 88.800 -0.040 BONTERRA ENERGY CORP. BNE 1 24.920 24.920 24.920 -0.730 BONAVISTA ENERGY CORPORATION BNP 64 4.500 4.390 4.450 -0.060 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 14 29.140 28.830 28.830 -0.060 BAYTEX ENERGY CORP. BTE 280 5.320 5.170 5.180 -0.160 B2GOLD CORP. BTO 450 3.160 3.120 3.130 +0.010 BELLATRIX EXPLORATION LTD BXE 13 1.050 1.050 1.050 +0.010 BOYD GROUP INCOME FUND BYD.UN 2 87.120 87.030 87.030 -0.240 CAE INC CAE 68 19.830 19.580 19.680 +0.010 CANAM GROUP INC. CAM 16 9.670 9.470 9.670 +0.010 CDN APARTMENT UN CAR.UN 96 30.610 30.370 30.470 +0.120 CASCADES INC CAS 11 11.820 11.620 11.680 +0.030 COGECO COMMUNICATIONS INC. CCA 3 64.540 63.950 64.540 +0.570 CCL INDUSTRIES INC. CL. B NV CCL.B 2 229.210 228.810 228.810 -3.910 CAMECO CORP CCO 49 12.610 12.430 12.530 -0.080 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 4 15.660 15.660 15.660 -0.210 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 92 6.620 6.290 6.320 -0.240 CANACCORD GENUITY GROUP INC. CF 11 3.900 3.810 3.900 +0.040 CANFOR CORP CFP 40 15.210 15.030 15.030 -0.160 CALFRAC WELL SERVICES LTD. CFW 84 3.220 3.010 3.010 -0.170 CENTERRA GOLD INC. CG 47 6.930 6.830 6.870 -0.030 CANOPY GROWTH CORPORATION CGC 17 10.800 10.280 10.520 -0.510 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 8 2.930 2.910 2.910 +0.030 CINEPLEX INC. CGX 2 50.580 50.580 50.580 +0.030 CINEPLEX INC. 4.5% 31DEC18 CGX.DB.A 180 105.210 105.210 105.210 -0.400 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 5 17.880 17.800 17.800 -0.290 CHOICE PROPERTIES REIT CHP.UN 1 13.230 13.230 13.230 -0.060 CHORUS AVIATION INC. CHR 13 6.670 6.640 6.670 +0.080 CI FINANCIAL CORP. CIX 92 26.520 26.260 26.460 +0.110 CARDINAL ENERGY LTD. CJ 7 9.200 9.160 9.180 -0.200 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 29 12.100 11.960 11.980 -0.010 CLEARWATER SEAFOODS INCORPORATED CLR 2 12.310 12.250 12.250 +0.020 CELESTICA INC SV CLS 13 16.680 16.550 16.550 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 153 106.000 105.320 105.720 +0.460 COMPUTER MODELLING GROUP LTD CMG 2 8.480 8.450 8.480 +0.010 CANACOL ENERGY LTD CNE 10 4.750 4.620 4.620 -0.150 CDN NATURAL RES CNQ 203 43.930 43.230 43.650 -0.370 CANADIAN NATIONAL RAILWAY CO. CNR 208 90.650 89.220 90.200 +0.900 CANADIAN PACIFIC RAILWAY LIMITED CP 2 202.170 202.170 202.170 +0.670 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 21 12.800 12.770 12.800 +0.060 CRESCENT POINT ENERGY CORP. CPG 512 16.350 15.910 15.920 -0.510 CAPITAL POWER CORPORATION CPX 1685 23.760 22.890 23.420 +2.070 CAPITAL POWER CORP PR SERIES 7 CPX.PR.G 405 25.100 25.070 25.100 +0.200 CREW ENERGY INC CR 69 7.370 7.150 7.230 -0.260 CRH MEDICAL CORPORATION CRH 9 8.370 8.310 8.360 -0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 35 13.610 13.510 13.530 -0.070 CAPSTONE MINING CORP. CS 74 1.050 1.050 1.050 -0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 92 14.470 14.410 14.440 -0.030 CANADIAN TIRE CORPORATION CL. A NV CTC.A 1 142.650 142.650 142.650 +0.320 CANADIAN UTILITIES LTD. CL.A NV CU 39 36.270 35.880 35.990 -0.030 COMINAR R E UN CUF.UN 132 14.060 13.920 13.960 -0.080 CANEXUS CORPORATION CUS 41 1.520 1.520 1.520 0.000 CENOVUS ENERGY INC. CVE 136 20.230 19.880 20.070 -0.250 CDN WESTERN BANK CWB 130 29.680 29.180 29.200 -0.080 CANWEL BUILDING MATERIALS GROUP LTD. CWX 2 5.460 5.460 5.460 -0.040 CONCORDIA INTERNATIONAL CORP. CXR 6 3.570 3.500 3.500 -0.060 CATALYST PAPER CORPORATION CYT 10 0.900 0.900 0.900 0.000 CEAPRO INC CZO 4 1.440 1.240 1.440 +0.040 DREAM OFFICE REIT D.UN 64 17.770 17.640 17.710 +0.020 DOMINION DIAMOND CORPORATION DDC 32 12.600 12.300 12.440 +0.150 DETOUR GOLD CORP. DGC 185 16.750 16.150 16.380 +0.160 DH CORPORATION DH 18 17.100 16.900 17.010 +0.100 DH CORPORATION 5% 30SEP20 DH.DB.A 810 99.130 97.760 98.400 +1.080 DHX MEDIA LTD. COMMON VOTING DHX.B 1 6.900 6.900 6.900 -0.100 DOREL INDUSTRIES INC. CL.B SV DII.B 5 37.930 37.660 37.690 -0.190 DREAM INDUSTRIAL REIT DIR.UN 2 7.630 7.630 7.630 -0.040 DIVERSIFIED ROYALTY CORP. DIV 1 2.440 2.440 2.440 +0.020 DENISON MINES CORP DML 30 0.640 0.640 0.640 +0.020 DALRADIAN RESOURCES INC. DNA 5 1.290 1.280 1.280 -0.030 DOLLARAMA INC. DOL 27 102.330 100.910 102.250 +0.680 BRP INC. DOO 7 23.010 22.800 23.010 +0.580 DUNDEE PRECIOUS METALS INC. DPM 13 2.050 2.010 2.010 +0.010 MEDICAL FACILITIES CORP. DR 9 18.000 17.910 18.000 -0.030 DREAM GLOBAL REIT DRG.UN 33 9.250 9.240 9.250 0.000 DREAM UNLIMITED CORP. PR SER 1 DRM.PR.A 26 7.290 7.280 7.290 +0.020 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 1 5.810 5.810 5.810 -0.070 DESCARTES SYS DSG 6 30.370 30.220 30.250 -0.120 DISTINCT INFRASTRUCTURE GROUP INC. DUG 1 1.470 1.470 1.470 +1.355 ENCANA CORP. ECA 464 16.490 16.250 16.340 -0.300 ENERCARE INC. ECI 12 18.280 18.140 18.140 0.000 ECN CAPITAL CORP. ECN 2010 3.120 3.100 3.120 -0.030 ENDEAVOUR SILVER CORP. EDR 2 4.980 4.970 4.980 -0.060 ENDEAVOUR MINING CORPORATION EDV 5 19.960 19.610 19.960 +0.090 ELECTROVAYA INC. EFL 21 2.260 2.220 2.220 +0.100 ELEMENT FLEET MGMT CORPORATION EFN 116 11.370 11.210 11.320 -0.020 ELEMENT FFLEET MGMT CORP 5.125% 30JUN19 EFN.DB 2500 109.000 109.000 109.000 -6.250 ELEMENT FLEET MGMT CORP 4.25% 30JUN20 EFN.DB.A 5000 103.000 103.000 103.000 0.000 ENERFLEX LTD. EFX 12 16.940 16.600 16.650 -0.100 EXCHANGE INCOME CORPORATION EIF 11 43.670 43.390 43.660 +0.310 EXCHANGE INCOME CORP. 7 YR 5.5% 30SEP19 EIF.DB.E 10 101.140 101.140 101.140 +1.380 ELDORADO GOLD ELD 108 3.640 3.550 3.560 0.000 ELECTRA STONE LTD. ELT 10000 0.040 0.040 0.040 0.000 EMERA INCORPORATED EMA 139 45.340 45.020 45.300 +0.150 THE EMPIRE LIFE INSURANCE CO PR SER 1 EML.PR.A 9 26.170 25.600 25.600 -0.400 EMPIRE COMPANY LTD. CL.A NV EMP.A 15 18.480 18.320 18.350 -0.010 ENBRIDGE INC ENB 480 57.830 57.430 57.480 +0.040 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 47 34.010 33.780 33.940 -0.040 ESSA PHARMA INC. EPI 1 3.050 3.050 3.050 -0.650 ENERPLUS CORPORATION ERF 163 10.920 10.600 10.630 -0.350 ENSIGN ENERGY SERVICES INC. ESI 29 8.440 8.290 8.300 -0.060 EXTENDICARE INC. EXE 1 9.790 9.790 9.790 -0.020 FIRST CAPITAL REALTY INC. FCR 21 19.870 19.700 19.810 0.000 FISSION URANIUM CORP. FCU 90 0.560 0.560 0.560 0.000 FIRST QUANTUM J FM 205 16.640 15.790 15.820 -0.860 FIRST NATIONAL FINANCIAL CORPORATION FN 1 26.100 26.100 26.100 +2.710 FRANCO-NEVADA CORPORATION FNV 92 77.200 76.070 76.780 +0.380 FP NEWSPAPERS INC. FP 50 0.105 0.105 0.105 -0.005 FIRST MAJESTIC SILVER CORP FR 110 11.250 11.070 11.090 +0.120 CANYON SERVICES GROUP INC. FRC 3 5.420 5.290 5.420 +0.040 FREEHOLD ROYALTIES LTD. FRU 8 12.400 12.350 12.350 -0.200 FIRSTSERVICE CORPORATION SV FSV 5 55.250 55.200 55.200 -0.100 FIERA CAPITAL CORPORATION FSZ 1 12.820 12.820 12.820 -0.020 FORTIS INC FTS 257 40.950 40.440 40.600 +0.030 FINNING INTL FTT 59 26.470 25.970 26.040 -0.350 FORTUNA SILVER MINES INC FVI 31 8.250 8.120 8.130 -0.020 GOLDCORP INC G 358 17.860 17.540 17.700 +0.260 GREAT CANADIAN GAMING CORP GC 31 24.000 23.800 23.890 -0.110 COLABOR GROUP INC. 6% 13OCT21 GCL.DB.A 30 96.990 96.990 96.990 +0.980 GIBSON ENERGY INC. GEI 73 17.900 17.460 17.700 -0.150 CGI GROUP INC. CL.A SV GIB.A 117 65.030 64.460 64.640 -0.360 GILDAN ACTIVEWEAR INC. GIL 109 37.210 36.590 37.080 +0.420 GREAT PANTHER SILVER LIMITED GPR 17 1.910 1.850 1.890 +0.080 GOLDEN ARROW RES CORP GRG 10 0.690 0.670 0.690 +0.020 GRANITE REIT GRT.UN 8 43.320 43.010 43.290 -0.030 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 15.870 15.870 15.870 -0.030 GRAN TIERRA ENERGY INC GTE 95 3.870 3.720 3.730 -0.180 KNIGHT THERAPEUTICS INC. GUD 15 10.410 10.270 10.400 +0.090 GUYANA GOLDFIELDS INC GUY 32 5.590 5.450 5.480 -0.120 GREAT-WEST LIFECO INC GWO 188 35.770 35.290 35.660 +0.340 GRANITE OIL CORP. GXO 4 5.250 5.240 5.240 -0.170 HYDRO ONE LIMITED H 105 23.020 22.780 22.810 -0.080 HUDSON S BAY COMPANY HBC 102 14.210 13.950 14.160 +0.170 HUDBAY MINERALS INC. HBM 379 9.540 9.300 9.500 0.000 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 4 7.660 7.660 7.660 -0.130 HOME CAPITAL GROUP INC. HCG 21 28.480 28.310 28.400 +0.080 H20 INNOVATION INCORPORATED HEO 2 1.870 1.870 1.870 -0.230 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 9 12.700 12.390 12.540 -0.430 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 155 12.370 12.120 12.370 -0.080 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 66 14.230 13.930 13.940 +0.200 HIGH LINER HLF 6 20.400 20.190 20.320 -0.540 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 54 12.510 12.460 12.490 -0.480 HORIZON NORTH LOGISTICS HNL 32 1.790 1.770 1.770 +0.060 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 86 10.170 10.030 10.070 +0.300 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 207 12.670 12.010 12.610 +0.910 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 997 7.360 6.920 6.950 -0.610 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 10 8.420 8.420 8.420 +0.030 H & R REAL EST UN HR.UN 161 21.250 21.050 21.050 -0.110 HEROUX-DEVTEK HRX 1 15.650 15.650 15.650 -0.340 HUSKY ENERGY INC. HSE 80 14.820 14.620 14.660 -0.350 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 8 35.380 35.250 35.380 +0.190 HORIZONS COMEX SILVER ETF HUZ 2 9.520 9.520 9.520 -1.080 HARDWOODS DISTRIBUTION INC. HWD 1 17.230 17.230 17.230 +0.390 HIGH ARCTIC ENERGY SERVICES HWO 5 4.820 4.750 4.820 +0.040 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 10 7.230 7.200 7.200 -0.030 HORIZONS S&P/TSX 60 INDEX ETF HXT 103 30.090 30.070 30.090 +0.050 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 9 31.000 30.830 31.000 +0.070 HORIZONS ACTIVE HIGH YIELD BOND ETF CL E HYI 4 9.970 9.970 9.970 +0.100 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 3 16.470 16.430 16.430 +0.100 ITHACA ENERGY INC IAE 53 1.430 1.390 1.410 -0.120 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 51 56.920 56.250 56.800 -0.290 INTACT FINANCIAL CORPORATION IFC 44 93.250 92.600 92.830 -0.210 INTERFOR CORPORATION IFP 3 14.870 14.770 14.770 -0.110 IGM FINANCIAL INC. IGM 29 38.040 37.650 37.870 +0.320 IAMGOLD CORP IMG 168 4.930 4.860 4.880 +0.090 IMPERIAL OIL IMO 74 45.450 44.800 45.110 -0.570 INNERGEX RENEWABLE ENERGY INC. INE 8 13.840 13.790 13.800 -0.060 INTER PIPELINE LTD. IPL 95 27.660 27.340 27.620 +0.150 THE INTERTAIN GROUP LIMITED IT 3 8.060 8.010 8.060 +0.070 INTERTAPE POLYMER ITP 14 24.010 23.860 24.010 +0.010 IVANHOE MINES LTD. IVN 86 2.480 2.370 2.450 -0.020 JUST ENERGY GROUP INC. JE 26 7.410 7.360 7.360 +0.010 KINROSS GOLD CORP K 113 4.370 4.270 4.300 +0.020 KLONDEX MINES LTD. KDX 22 6.460 6.360 6.420 -0.060 KELT EXPLORATION LTD. KEL 85 6.240 6.050 6.050 -0.300 KEYERA CORP. KEY 95 38.510 38.110 38.240 -0.160 KIRKLAND LAKE GOLD INC. KLG 263 7.460 7.000 7.030 -0.320 KILLAM APARTMENT REIT UNITS KMP.UN 7 12.040 11.930 11.940 +0.060 CRIUS ENERGY TRUST KWH.UN 8 8.340 8.230 8.340 +0.120 KINAXIS INC. KXS 6 64.270 64.130 64.130 +0.140 LOBLAW COMPANIES LIMITED L 58 69.490 68.660 69.250 +0.240 LAURENTIAN BANK LB 10 53.570 53.460 53.460 -0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 49 17.920 17.440 17.830 +0.180 LIQUOR STORES N.A. LTD. LIQ 10 10.750 10.520 10.750 +0.100 LINAMAR CORP LNR 10 51.530 51.310 51.310 +0.140 LUCARA DIAMOND CORP LUC 16 3.370 3.350 3.360 -0.020 LUNDIN GOLD INC. LUG 28 5.330 5.190 5.190 +0.060 LUNDIN MINING CORP. LUN 187 6.990 6.900 6.930 -0.130 MAG SILVER CORP. MAG 6 16.330 16.120 16.120 -0.130 MANITOBA TELECOM MBT 52 37.890 37.550 37.550 -0.060 MACDONALD DETTWILER MDA 6 72.100 71.990 72.100 +1.570 MAJOR DRILLING GRP MDI 10 6.520 6.410 6.440 -0.520 MEG ENERGY CORP. MEG 52 6.210 6.160 6.190 -0.230 MANITOK ENERGY INC. 10.5% 15NOV21 MEI.DB 44700 82.000 82.000 82.000 MANULIFE FIN MFC 770 23.660 23.350 23.570 +0.030 MANULIFE FIN CORP PR SER 23 MFC.PR.R 20 24.930 24.930 24.930 +0.110 MAPLE LEAF FOODS MFI 8 29.150 29.080 29.100 -0.230 MAGNA INTERNATIONAL INC. COMMON MG 19 55.890 55.750 55.850 +0.460 GENWORTH MI CANADA INC. MIC 1 32.370 32.370 32.370 -0.070 MCAN MORTGAGE CORPORATION MKP 1 14.450 14.450 14.450 +1.030 MANDALAY RESOURCES CORP MND 45 0.800 0.780 0.800 +0.040 MITEL NETWORKS CORPORATION MNW 10 9.630 9.220 9.610 +0.320 MEDICURE INC MPH 7 7.950 7.530 7.890 +0.150 MOUNTAIN PROV J MPV 2 6.720 6.720 6.720 0.000 MARTINREA INTERNATIONAL INC. MRE 36 7.680 7.510 7.530 -0.080 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 2 13.620 13.610 13.620 +0.400 MISSION READY SERVICES INC. MRS 70 0.100 0.100 0.100 +0.070 METRO INC. MRU 49 41.930 41.500 41.790 +0.280 MORNEAU SHEPELL INC. MSI 2 19.380 19.330 19.330 0.000 MERUS LABS INTERNATIONAL INC. MSL 16 1.260 1.190 1.250 +0.100 MILESTONE APARTMENTS REIT MST.UN 6 18.000 17.950 17.980 +0.140 MINCO SILVER CORP. MSV 10 0.940 0.940 0.940 -0.010 MULLEN GROUP LTD. MTL 9 18.720 18.290 18.720 -0.090 MCEWEN MINING INC. MUX 12 3.750 3.680 3.680 -0.020 METHANEX CORP MX 9 54.080 53.790 53.790 -0.350 NATIONAL BANK OF CANADA NA 150 50.280 49.830 50.020 +0.180 NEWALTA CORPORATION NAL 16 1.880 1.830 1.850 -0.010 NORTHERN BLIZZARD RES. INC. NBZ 3 3.610 3.610 3.610 -0.010 NEWCASTLE GOLD LTD. NCA 5 0.800 0.800 0.800 +0.010 NEW FLYER INDUSTIRES INC. NFI 29 42.220 41.890 42.130 +0.040 NOVAGOLD RES INC. NG 15 5.930 5.820 5.830 +0.040 NEW GOLD INC. NGD 29 4.970 4.870 4.870 -0.050 NOBILIS HEALTH CORP. NHC 31 3.410 3.360 3.410 +0.010 NIGHTHAWK GOLD CORP. NHK 58313 0.410 0.410 0.410 -0.020 NEO LITHIUM CORP. NLC 13 1.280 1.280 1.280 +0.060 NEWMARKET GOLD INC. NMI 4 3.510 3.360 3.360 -0.090 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 4.850 4.850 4.850 +0.010 NORTHLAND POWER INC. NPI 103 21.710 21.450 21.510 -0.060 NEVSUN RES J NSU 25 4.400 4.350 4.380 -0.080 NUVISTA ENERGY LTD. NVA 108 6.930 6.770 6.800 -0.260 NORTHVIEW APARTMENT REIT UNIT NVU.UN 8 19.190 19.060 19.090 +0.090 THE NORTH WEST COMPANY INC. NWC 13 25.260 24.880 25.260 +0.390 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 2 9.760 9.750 9.750 +0.030 NEXGEN ENERGY LTD. NXE 21 1.800 1.750 1.750 -0.020 OCEANAGOLD CORP. OGC 104 3.820 3.710 3.750 0.000 ORGANIGRAM HOLDINGS INC. OGI 26 3.260 3.150 3.230 -0.080 OSISKO GOLD ROYALTIES LTD. OR 28 12.970 12.800 12.910 +0.040 OREZONE GOLD CORP. ORE 135 0.600 0.600 0.600 -0.180 NORBORD INC. OSB 23 33.220 32.930 33.070 +0.020 OPEN TEXT CORP OTC 9 84.550 84.150 84.170 -0.340 PRIMERO MINING CORP. P 6 1.270 1.240 1.240 +0.020 PAN AMERICAN J PAA 10 22.250 22.150 22.160 -0.030 PREMIUM BRANDS HOLDINGS CORP PBH 12 69.150 68.510 69.000 +0.650 PRECISION DRILLING CORPORATION PD 62 6.710 6.420 6.530 -0.310 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 150 34.880 34.410 34.630 -0.450 PREMIER GOLD MINES LTD. PG 119 2.310 2.210 2.210 -0.070 PENGROWTH ENERGY CORPORATION PGF 104 1.810 1.740 1.760 -0.090 PHX ENERGY SERVICES CORP. PHX 23 3.460 3.420 3.420 -0.090 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 6 20.140 20.050 20.140 +0.010 PARKLAND FUEL CORPORATION PKI 312 28.330 28.100 28.220 -0.140 PROMETIC LIFE SCIENCES INC. PLI 373 2.450 2.350 2.380 -0.060 POLARIS MATERIALS CORPORATION PLS 5833 1.250 1.250 1.250 -0.060 PLATEAU URANIUM INC. PLU 20 0.200 0.200 0.200 -0.090 PERPETUAL ENERGY INC. PMT 9 1.970 1.950 1.960 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 144 24.000 23.670 23.800 -0.020 PARAMOUNT RESOURCES LTD. POU 83 16.820 16.450 16.550 -0.450 POWER CORPORATION OF CANADA SV POW 104 30.310 29.950 30.140 +0.160 PEMBINA PIPELINE CORPORATION PPL 75 38.800 38.500 38.540 -0.320 PAINTED PONY PETROLEUM LTD. PPY 97 10.110 9.770 9.900 -0.240 PASON SYSTEMS INC. PSI 5 16.370 16.130 16.130 -0.300 PRAIRIESKY ROYALTY LTD. PSK 90 31.120 30.690 30.700 -0.520 PLATINUM GROUP METALS LTD. PTM 10 2.180 2.120 2.120 -0.010 PRETIUM RESOURCES INC. PVG 53 11.400 11.030 11.180 -0.020 POWER FINANCIAL CORP. PWF 55 33.750 33.580 33.630 +0.160 PENN WEST PETROLEUM LTD. PWT 259 2.290 2.250 2.270 0.000 PAREX RESOURCES INC. PXT 579 17.180 16.890 16.910 -0.160 BLACKPEARL RESOURCES INC. PXX 49 1.800 1.760 1.800 -0.060 QUEBECOR INC. CL.B SV QBR.B 10 37.940 37.440 37.700 -0.070 RESTAURANT BRANDS INTL INC. QSR 29 65.470 64.610 65.120 +0.980 STINGRAY DIGITAL GROUP INC. S.V. RAY.A 2 8.500 8.500 8.500 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 1 51.590 51.590 51.590 +0.300 RICHELIEU HARDWARE RCH 1 27.290 27.290 27.290 -0.200 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 65 52.520 51.870 52.440 +0.410 CDN REAL ESTATE UN REF.UN 39 44.770 44.500 44.500 -0.080 RIOCAN REAL EST UN REI.UN 63 26.530 26.250 26.420 +0.170 RICHMONT MINES RIC 6 9.020 8.550 8.550 -0.320 TRANSALTA RENEWABLES INC. RNW 18 13.950 13.790 13.810 +0.220 ROXGOLD INC. ROG 9 1.170 1.140 1.170 0.000 RAGING RIVER EXPLORATION INC. RRX 136 10.260 9.900 9.940 -0.410 ROGERS SUGAR INC. RSI 1 6.470 6.470 6.470 +0.010 PURE MULTI-FAMILY REIT LP RUF.UN 1 7.860 7.860 7.860 +0.470 RUSSEL METALS RUS 6 25.870 25.480 25.650 +0.120 ROYAL BANK OF CANADA RY 486 89.990 89.220 89.740 +0.020 RBC 5 RESET 1ST PR SERIES BK RY.PR.Q 3 26.330 26.330 26.330 -0.050 RYU APPAREL INC. RYU 50 0.160 0.160 0.160 -0.035 SHERRITT INTL RV S 37 1.370 1.350 1.370 -0.070 SAPUTO INC. SAP 35 46.350 46.040 46.220 -0.080 SHAWCOR LTD SCL 5 31.890 31.490 31.490 -0.350 SEABRIDGE GOLD INC. SEA 14 12.640 12.480 12.530 -0.030 SECURE ENERGY SERVICES INC. SES 22 8.700 8.590 8.630 -0.120 SURGE ENERGY INC. SGY 103 2.820 2.760 2.760 -0.070 SIENNA SENIOR LIVING INC. SIA 3 16.260 16.240 16.240 -0.060 SPROTT INC SII 35 2.630 2.510 2.520 +0.050 SILVERCREST METALS INC. SIL 1 2.090 2.090 2.090 +0.090 SIYATA MOBILE INC. SIM 60 0.255 0.240 0.255 +0.020 STELLA JONES INC SJ 3 45.460 45.150 45.390 +0.180 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 92 26.540 26.300 26.450 +0.150 SUN LIFE FINANCIAL INC. SLF 171 53.720 53.160 53.500 +0.080 SILVER WHEATON CORP. SLW 130 25.000 24.310 24.330 +0.020 SEMAFO J SMF 67 4.100 3.920 3.930 -0.110 SNC-LAVALIN SV SNC 13 57.010 56.720 56.720 -0.260 SLATE OFFICE REIT SOT.UN 7 7.860 7.800 7.860 +0.080 STUART OLSON INC. SOX 1 5.500 5.500 5.500 -0.450 SUNOPTA INC. SOY 1 9.800 9.800 9.800 +0.020 SUPERIOR PLUS CORP. SPB 36 11.950 11.840 11.840 -0.150 SPARTAN ENERGY CORP. SPE 76 3.170 3.070 3.080 -0.100 SLATE RETAIL REIT UNITS CAD SRT.UN 2 14.400 14.400 14.400 +0.030 SMART REIT SRU.UN 82 30.440 30.190 30.280 -0.010 SPECTRA INC SSA 320 0.010 0.010 0.010 0.000 SANDSTORM GOLD LTD. SSL 17 4.980 4.920 4.950 +0.010 SILVER STANDARD RES INC. SSO 37 13.260 12.880 13.040 -0.070 STUDENT TRANSPORTATION INC. COMMON STB 5 7.880 7.810 7.880 -0.010 STANTEC INC STN 25 36.450 35.850 35.850 -0.400 SUNCOR ENERGY INC. SU 306 42.450 41.930 41.990 -0.520 SANDVINE CORPORATION SVC 27 3.240 3.190 3.230 -0.010 SILVER ONE RESOURCES INC. SVE 5 0.890 0.890 0.890 -0.060 SILVERCORP METALS INC. SVM 64 3.200 3.060 3.090 -0.020 SIERRA WIRELESS SW 2 21.140 21.030 21.140 +0.010 TELUS CORPORATION T 134 42.650 42.270 42.480 +0.150 TRANSALTA CORPORATION TA 937 7.390 6.700 7.330 +1.050 TECK RESOURCES LTD. CL.B SV TCK.B 894 35.050 34.290 34.850 -0.200 TRICON CAPITAL GROUP INC. TCN 10 9.490 9.360 9.450 +0.020 TRICAN WELL TCW 303 3.510 3.310 3.360 -0.130 TORONTO-DOMINION BANK TD 317 64.570 63.830 64.340 +0.200 TD BANK CL A 1ST PR SERIES 12 TD.PF.G 4 26.480 26.480 26.480 -0.050 TRINIDAD DRILLING LTD. TDG 42 2.500 2.410 2.470 -0.100 TRILOGY ENERGY CORP. TET 25 6.300 6.050 6.050 -0.320 TIMBERCREEK FIN CORP 5.4% 31JAN21 TF.DB.A 240 99.010 99.010 99.010 -0.980 TRANSFORCE INC. TFI 138 34.440 33.950 34.270 +0.380 TERANGA GOLD CORPORATION TGZ 65 0.890 0.850 0.860 -0.010 TAHOE RESOURCES INC. THO 392 12.880 12.510 12.530 -0.020 TOROMONT IND TIH 7 43.210 42.970 42.990 -0.240 TEMBEC INC. TMB 3 1.560 1.560 1.560 +0.020 TIMMINS GOLD CORP TMM 15 0.460 0.460 0.460 +0.010 TORC OIL & GAS LTD. TOG 27 7.960 7.680 7.710 -0.260 TSO3 INC TOS 25 2.710 2.700 2.700 -0.050 TOURMALINE OIL CORP. TOU 96 36.560 35.870 36.000 -0.610 TRILLIUM THERAPEUTICS INC. TR 1 11.090 11.090 11.090 -0.980 THOMSON REUTERS CORP. TRI 53 58.270 57.840 58.080 +0.320 TRANSCANADA CORPORATION TRP 337 61.670 61.190 61.540 +0.040 TURQUOISE HILL RESOURCES LTD. TRQ 127 4.910 4.800 4.810 -0.110 TRANSAT A.T. INC TRZ 1 5.750 5.750 5.750 0.000 TAMARACK VALLEY ENERGY LTD. TVE 15 3.370 3.320 3.340 -0.060 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 11 1.650 1.650 1.650 -0.010 TOREX GOLD RESOURCES INC. TXG 78 19.430 19.100 19.100 -0.210 URANIUM PARTICIPATION CORP. U 10 3.690 3.650 3.660 -0.050 DOMTAR CORPORATION UFS 2 52.440 51.880 51.880 -0.430 UNI SELECT INC UNS 7 30.600 30.320 30.320 +0.070 CANADIAN UTILITIES & TELECOM INCOME FUND UTE.UN 6 10.420 10.420 10.420 -0.090 VANGUARD FTSE CANADA ALL CAP INDEX ETF VCN 1 30.600 30.600 30.600 +2.350 VERMILION ENERGY INC. VET 31 53.510 53.040 53.320 -1.380 SEVEN GENERATIONS ENERGY LTD. VII 96 31.540 30.480 30.760 -0.890 VALENER INC. VNR 19 20.960 20.710 20.940 +0.220 VALEANT PHARMACEUTICALS INTL INC. VRX 6 23.240 22.980 22.980 -0.510 VERESEN INC. VSN 138 12.210 12.080 12.130 -0.090 WASTE CONNECTIONS INC. WCN 55 105.480 104.260 104.970 -0.030 WHITECAP RESOURCES INC. WCP 313 11.490 11.240 11.280 -0.250 WESDOME GOLD MINES LTD. WDO 14 2.480 2.430 2.480 +0.020 WESTERN FOREST PRODUCTS INC. WEF 33 1.900 1.890 1.890 +0.010 WEST FRASER TIMBER WFT 56 48.980 47.920 48.390 -0.560 WI-LAN INC WIN 4 1.840 1.830 1.840 0.000 WESTJET AIRLINES LTD. WJA 24 21.420 21.250 21.300 -0.020 WAJAX CORP WJX 23 24.020 23.530 23.910 +0.450 GEORGE WESTON LIMITED WN 1 110.740 110.740 110.740 +1.120 WINPAK LTD WPK 3 46.550 46.200 46.550 +0.430 WPC RESOURCES INC. WPQ 100 0.070 0.070 0.070 +0.015 WESTPORT FUEL SYSTEMS INC WPRT 4 1.830 1.770 1.770 +0.100 WSP GLOBAL INC. WSP 64 48.200 47.800 47.830 -0.500 WESTSHORE TERMINALS INVESTMENT CORP. WTE 21 26.800 26.540 26.540 -0.420 TMX GROUP LIMITED X 1 65.960 65.960 65.960 -0.540 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 0 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 220 13.600 13.500 13.530 -0.220 iSHARES CORE S&P/TSX COMP HI DIV ETF XEI 1 20.750 20.750 20.750 +1.370 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 13 34.540 34.330 34.540 +0.080 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 395 11.870 11.700 11.760 +0.090 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 44 23.970 23.930 23.970 0.000 iSHARES S&P/TSX 60 INDEX ETF XIU 145 22.370 22.260 22.330 +0.010 iShares Edge MSCI Min Vol USA Index ETF XMU 1 41.260 41.260 41.260 +1.680 iSHARES NASDAQ 100 INDEX ETF CAD HDGD XQQ 1 40.070 40.070 40.070 +0.290 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 65 15.210 15.200 15.200 -0.010 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 35 25.480 25.430 25.480 +0.080 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 1 52.890 52.890 52.890 -0.240 EXCO TECH XTC 1 10.580 10.580 10.580 +0.080 iSHARES CORE S&P 500 INDEX ETF XUS 16 37.690 37.370 37.600 +0.210 YELLOW PAGES LIMITED Y 1 18.440 18.440 18.440 +0.200 YAMANA GOLD INC YRI 595 4.000 3.900 3.920 -0.020 YAMANA GOLD INC. RTS YRI.RT 10 0.300 0.300 0.300 +0.055 ZCL COMPOSITES ZCL 3 12.220 12.220 12.220 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 32 25.640 25.510 25.640 +0.030 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 1 9.420 9.420 9.420 +0.130 BMO LONG PROVINCIAL BOND INDEX ETF ZPL 1 15.670 15.670 15.670 -1.110 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 13 10.180 10.170 10.180 +0.040 BMO SHORT PROVINCIAL BOND INDEX ETF ZPS 1 13.940 13.940 13.940 -0.190 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 1 29.020 29.020 29.020 +0.130 Trades: 16,414 Total Volume: 17,385,273 Total Value: $82,673,611 Advanced: 199 Declined: 229 Unchanged: 3,938 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.