Pure Trading Daily Market Summary December 02 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 32 5.340 5.320 5.320 +0.010 ADVANTAGE OIL & GAS LTD. AAV 11 9.710 9.550 9.570 -0.090 ABSOLUTE SOFTWARE CORPORATION J ABT 27 6.350 6.270 6.320 +0.040 BARRICK GOLD CORPORATION ABX 888 21.050 20.030 20.800 +0.780 AIR CANADA VOTING AND VARIABLE VOTING AC 172 14.220 14.020 14.020 +0.050 Aurora Cannabis Inc. ACB 2 2.600 2.510 2.510 -0.300 ATCO LTD. CL 'I' NV ACO.X 10 42.960 42.750 42.960 +0.060 AUTOCANADA INC. ACQ 8 20.500 20.050 20.050 -0.610 ALARIS ROYALTY CORP. AD 174 22.910 22.670 22.820 +0.010 AGNICO EAGLE MINES LIMITED AEM 148 55.160 53.810 54.570 +1.070 AG GROWTH INTERNATIONAL INC. AFN 16 55.050 54.950 54.950 -0.500 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 15 5.390 5.360 5.380 +0.090 ALAMOS GOLD INC. J AGI 61 8.390 8.270 8.300 +0.160 AGRIUM INC. AGU 55 134.240 132.720 132.920 -1.400 ALTUS GROUP LIMITED AIF 4 30.350 30.150 30.250 +0.250 AIMIA INC. AIM 21 8.500 8.420 8.450 +0.100 ASANKO GOLD INC. J AKG 26 4.490 4.420 4.450 +0.050 ALTAGAS LTD. ALA 54 32.560 32.290 32.520 +0.150 ALTIUS MINERALS CORPORATION ALS 15 12.570 12.400 12.450 -0.170 AFRICA OIL CORP. J AOI 16 1.950 1.950 1.950 -0.010 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 22 34.650 34.150 34.640 +0.480 Aphria Inc. APH 15 5.470 5.330 5.390 +0.050 ALGONQUIN POWER & UTILITIES CORP. AQN 9344 11.200 11.020 11.020 -0.130 ALGONQUIN POWER & UTILITIES CORP. INSTL REC AQN.IR 410 36.910 36.910 36.910 +1.330 ARGONAUT GOLD INC. J AR 94 2.600 2.520 2.580 +0.130 AECON GROUP INC. ARE 18 15.580 15.390 15.430 -0.010 ARC RESOURCES LTD. ARX 135 24.270 23.770 23.850 -0.100 ALACER GOLD CORP. J ASR 154 2.580 2.460 2.500 -0.060 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 3 10.460 10.330 10.460 -0.030 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 154 61.260 60.470 60.500 +0.270 ATHABASCA OIL CORPORATION J ATH 17 1.450 1.430 1.450 +0.030 ATLANTIC POWER CORPORATION ATP 1 3.490 3.490 3.490 +0.030 ARITZIA INC. SV ATZ 1 17.150 17.150 17.150 -0.410 Auryn Resources Inc. AUG 20 2.600 2.570 2.570 +0.220 AVIGILON CORPORATION AVO 7 12.180 11.790 12.180 -0.270 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 62 12.000 11.870 11.890 +0.020 ALEXCO RESOURCE CORP. J AXR 1 1.740 1.740 1.740 0.000 ALTERRA POWER CORP. J AXY 10 5.690 5.690 5.690 +0.720 AMAYA INC. J AYA 9 19.130 18.920 19.060 +0.060 ARIZONA MINING INC. J AZ 12 3.150 3.040 3.130 +0.060 BADGER DAYLIGHTING LTD. BAD 9 32.300 32.110 32.300 +0.100 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 242 43.590 43.040 43.250 -0.210 BLACKBERRY LIMITED BB 123 10.090 9.970 10.060 +0.040 BOMBARDIER INC. CL 'B' SV BBD.B 3662 1.890 1.850 1.870 +0.030 COTT CORPORATION BCB 24 14.760 14.430 14.690 +0.040 BCE INC. BCE 388 57.670 57.000 57.380 +0.330 BLACK DIAMOND GROUP LIMITED BDI 20 3.380 3.320 3.380 -0.040 BIRD CONSTRUCTION INC. BDT 2 9.130 9.110 9.110 -0.100 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 18 46.750 46.460 46.550 +0.110 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 34 39.320 38.830 39.240 +0.050 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 51 42.550 42.350 42.500 -0.030 BIRCHCLIFF ENERGY LTD. BIR 241 9.400 9.170 9.290 +0.070 BORALEX INC. CL 'A' BLX 10 17.790 17.360 17.360 -0.640 BANK OF MONTREAL BMO 261 89.300 88.460 89.040 +0.360 BONTERRA ENERGY CORP. BNE 1 27.110 27.110 27.110 -0.390 BONAVISTA ENERGY CORPORATION BNP 99 4.720 4.520 4.630 -0.060 BANK OF NOVA SCOTIA (THE) BNS 260 74.540 73.730 74.460 +0.390 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 38 BNS.PR.H 8 25.650 25.650 25.650 +0.030 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 7 27.700 27.700 27.700 -0.400 Brazil Resources Inc. BRI 13 2.080 2.010 2.070 +0.010 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 6 4.330 4.310 4.310 0.000 BAYTEX ENERGY CORP. BTE 459 6.070 5.920 6.060 +0.100 B2GOLD CORP. J BTO 405 3.340 3.260 3.270 +0.050 BELLATRIX EXPLORATION LTD. BXE 0 1.110 1.110 1.110 -0.040 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 5 86.250 85.230 86.020 -1.120 CAE INC. CAE 29 19.580 19.510 19.540 -0.040 CANAM GROUP INC./GROUPE CANAM INC. CAM 20 10.000 9.780 10.000 +0.250 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 129 30.540 30.300 30.390 -0.060 CASCADES INC. CAS 4 11.950 11.930 11.940 -0.010 ISHARES 1-5 YR LADDERED CORP BOND INDX ETF UN CBO 9 18.960 18.960 18.960 -0.010 COGECO COMMUNICATIONS INC. SV CCA 0 64.720 0.000 CCL INDUSTRIES INC. CL 'B' NV CCL.B 7 231.480 230.330 231.480 -2.770 CAMECO CORPORATION CCO 45 12.670 12.500 12.500 -0.130 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 23 7.160 6.960 6.960 -0.040 CANACCORD GENUITY GROUP INC. CF 5 4.060 3.990 4.060 +0.020 CANFOR CORPORATION CFP 52 14.640 14.320 14.560 -0.220 CALFRAC WELL SERVICES LTD. CFW 100 3.620 3.250 3.500 +0.210 CANFOR PULP PRODUCTS INC. CFX 1 10.070 10.070 10.070 -0.020 CENTERRA GOLD INC. CG 71 6.880 6.810 6.850 +0.120 CANOPY GROWTH CORPORATION J CGC 129 11.650 11.290 11.400 +0.050 CINEPLEX INC. CGX 17 49.870 49.410 49.450 -0.380 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 13 17.800 17.650 17.760 -0.130 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 3 6.640 6.640 6.640 +0.040 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 1 47.540 0.000 CI FINANCIAL CORP. CIX 27 27.030 26.790 26.990 +0.180 CARDINAL ENERGY LTD. J CJ 34 9.990 9.580 9.600 -0.430 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 53 12.230 12.110 12.110 -0.020 CELESTICA INC. SV CLS 15 15.850 15.800 15.810 +0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 237 108.840 107.980 108.500 +0.010 COMPUTER MODELLING GROUP LTD. J CMG 6 8.790 8.650 8.770 +0.090 CANACOL ENERGY LTD. J CNE 90 4.580 4.480 4.570 +0.110 CONTINENTAL GOLD INC. J CNL 117 4.590 4.070 4.440 +0.450 CANADIAN NATURAL RESOURCES LIMITED CNQ 464 45.880 44.870 45.350 -0.100 CANADIAN NATIONAL RAILWAY CO. CNR 439 90.350 89.410 89.590 -0.660 CANADIAN PACIFIC RAILWAY LIMITED CP 8 206.150 200.590 201.030 -5.960 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 49 12.910 12.880 12.890 -0.010 CRESCENT POINT ENERGY CORP. CPG 539 17.460 17.180 17.190 -0.190 CAPITAL POWER CORPORATION CPX 17 23.590 23.070 23.070 -0.410 CREW ENERGY INC. CR 23 7.780 7.620 7.620 0.000 CRH MEDICAL CORPORATION J CRH 15 7.430 7.410 7.420 +0.180 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 9 13.740 13.710 13.740 +0.170 CT REAL ESTATE INVESTMENT TRUST UNITS CRT.UN 1 14.900 14.900 14.900 -0.420 CAPSTONE MINING CORP. J CS 38 1.050 1.020 1.020 -0.010 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 70 14.480 14.320 14.430 +0.150 Corsa Coal Corp. CSO 590 0.130 0.130 0.130 +0.010 CONSTELLATION SOFTWARE INC. CSU 1 611.670 611.670 611.670 -4.140 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 7 140.340 139.780 139.780 -0.300 CANADIAN UTILITIES LIMITED CL 'A' NV CU 32 35.240 35.020 35.110 -0.180 CANADIAN UTILITIES LIMITED 2ND PR SER 'DD' CU.PR.G 700 20.780 20.780 20.780 -1.080 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 61 14.160 14.030 14.070 +0.050 CANEXUS CORPORATION CUS 3055 1.550 1.550 1.550 +0.030 CENOVUS ENERGY INC. CVE 173 20.960 20.530 20.760 -0.100 CANADIAN WESTERN BANK CWB 196 30.030 29.310 29.520 -0.800 CANWEL BUILDING MATERIALS GROUP LTD. CWX 4 5.710 5.670 5.680 +0.070 CANADIAN ZINC CORPORATION J CZN 55 0.265 0.250 0.255 0.000 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 106 18.470 18.200 18.300 +0.050 DATA COMMUNICATIONS MANAGEMENT CORP. DCM 1 2.300 2.300 2.300 -0.090 DOMINION DIAMOND CORPORATION DDC 11 13.040 12.960 12.990 +0.040 DETOUR GOLD CORPORATION J DGC 232 18.340 16.590 17.990 +1.580 DH CORPORATION DH 50 18.460 18.320 18.360 -0.530 DH CORPORATION 5.0% DEBENTURES DH.DB.A 230 98.500 98.240 98.240 -0.250 DHX MEDIA LTD. DHX.B 16 6.820 6.750 6.790 -0.020 DOREL INDUSTRIES INC. CL 'B' SV DII.B 2 38.210 38.000 38.000 -0.540 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 4 7.880 7.820 7.880 +0.050 DIVERSIFIED ROYALTY CORP. J DIV 1 2.430 2.430 2.430 0.000 DENISON MINES CORP. DML 45 0.610 0.600 0.600 +0.010 DOLLARAMA INC. DOL 31 103.390 102.110 102.190 -0.340 BRP INC. SV DOO 7 24.140 23.750 23.980 +0.230 DUNDEE PRECIOUS METALS INC. DPM 3 2.140 2.090 2.140 +0.170 MEDICAL FACILITIES CORPORATION DR 9 17.140 17.010 17.010 +0.400 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 11 9.190 9.160 9.170 0.000 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 1 5.670 0.000 DESCARTES SYSTEMS GROUP INC. (THE) DSG 30 28.560 28.080 28.100 -0.880 ENCANA CORPORATION ECA 902 17.180 16.810 16.860 -0.140 ENERCARE INC. ECI 10 18.100 18.050 18.070 +0.010 ECN CAPITAL CORP. ECN 9 3.000 3.000 3.000 -0.040 ECN CAPITAL CORP. PR SER A ECN.PR.A 396 25.000 25.000 25.000 ENDEAVOUR SILVER CORP. J EDR 12 5.230 5.060 5.200 +0.230 ENDEAVOUR MINING CORPORATION ORDINARY EDV 9 20.400 20.180 20.370 +0.090 ELECTROVAYA INC. EFL 30 2.350 2.190 2.350 +0.120 ELEMENT FLEET MANAGEMENT CORP. EFN 137 11.550 11.340 11.460 +0.090 ENERGY FUELS INC. J EFR 1 1.900 1.900 1.900 +0.050 ENERFLEX LTD. EFX 20 17.410 17.100 17.100 +0.040 EXCHANGE INCOME CORPORATION EIF 12 41.900 40.820 41.900 +0.560 ELDORADO GOLD CORPORATION ELD 157 3.850 3.710 3.850 +0.190 EMERA INCORPORATED EMA 117 44.610 44.100 44.180 -0.390 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 8 18.470 18.300 18.360 -0.060 ENBRIDGE INC. ENB 422 55.810 55.200 55.500 +0.330 ENDO INTERNATIONAL PLC ORDINARY ENDP 1 21.180 21.180 21.180 -0.670 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 86 34.690 34.220 34.570 +0.200 EQUITABLE GROUP INC. EQB 1 60.600 60.600 60.600 +0.060 ENERPLUS CORPORATION ERF 193 12.320 11.880 11.880 +0.050 ENSIGN ENERGY SERVICES INC. ESI 36 9.580 9.290 9.400 +0.140 Evrim Resources Corp. EVM 40 0.215 0.215 0.215 -0.105 EXTENDICARE INC. EXE 10 9.640 9.610 9.620 +0.130 FIRST CAPITAL REALTY INC. FCR 16 20.250 20.030 20.100 0.000 FISSION URANIUM CORP. J FCU 125 0.560 0.560 0.560 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 628.150 622.230 622.230 -13.480 FAIRFAX INDIA HOLDINGS CORPORATION SV USF FIH.U 2 11.700 11.650 11.700 -0.040 FIRST QUANTUM MINERALS LTD. J FM 12 14.850 14.750 14.760 +0.020 FRANCO-NEVADA CORPORATION FNV 114 78.600 77.430 77.500 +0.320 Foran Mining Corporation FOM 110 0.345 0.345 0.345 +0.110 FIRST MAJESTIC SILVER CORP. J FR 133 13.090 12.030 13.060 +1.210 CANYON SERVICES GROUP INC. FRC 71 6.470 5.790 6.290 +0.510 FREEHOLD ROYALTIES LTD. FRU 13 13.800 13.730 13.800 +0.150 FIRSTSERVICE CORPORATION SV FSV 28 58.500 57.950 58.100 +0.050 FORTIS INC. FTS 166 40.190 39.930 40.100 -0.110 FINNING INTERNATIONAL INC. FTT 59 27.120 26.930 26.930 +0.250 FORTUNA SILVER MINES INC. FVI 41 8.680 8.420 8.680 +0.550 GOLDCORP INC. G 349 18.120 17.690 18.000 +0.350 GREAT CANADIAN GAMING CORPORATION GC 6 23.810 23.760 23.760 +0.090 GIBSON ENERGY INC. GEI 52 18.730 18.490 18.610 -0.110 Graphene 3D Lab Inc. GGG 10 0.175 0.175 0.175 -0.005 CGI GROUP INC. CL 'A' SV GIB.A 202 62.800 62.110 62.540 -0.030 GILDAN ACTIVEWEAR INC. GIL 50 36.940 36.280 36.490 +0.170 GREAT PANTHER SILVER LIMITED J GPR 8 2.000 2.000 2.000 -0.020 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 19 44.220 44.050 44.070 -0.130 GLUSKIN SHEFF + ASSOCIATES INC. GS 18 15.950 15.920 15.930 +0.250 GOLDEN STAR RESOURCES LTD. GSC 19 1.070 1.070 1.070 +0.080 Gold Standard Ventures Corp. GSV 1 3.250 3.250 3.250 +0.170 GRAN TIERRA ENERGY INC. J GTE 45 4.000 3.890 4.000 +0.170 KNIGHT THERAPEUTICS INC. GUD 4 10.610 10.430 10.610 +0.180 GUYANA GOLDFIELDS INC. J GUY 49 5.520 5.320 5.430 +0.170 GREAT-WEST LIFECO INC. GWO 183 35.120 34.590 34.740 -0.480 GRANITE OIL CORP. J GXO 5 5.690 5.650 5.680 +0.110 HYDRO ONE LIMITED H 69 23.000 22.780 22.790 -0.100 HUDSON'S BAY COMPANY HBC 31 14.980 14.850 14.890 -0.020 HUDBAY MINERALS INC. HBM 465 9.090 8.840 9.070 +0.120 HOME CAPITAL GROUP INC. HCG 26 30.500 29.760 30.300 +0.220 HORIZONS BETAPRO S&P/TSX CAP ENGY BULL+ ETF A HEU 20 13.470 13.250 13.330 -0.110 HORIZONS BETAPRO S&P/TSX GLOBE GLD BULL+ETF A HGU 4 14.820 14.820 14.820 +0.470 MAINSTREET HEALTH INVESTMENTS INC. J USF HLP.U 4 9.500 9.460 9.500 -0.080 HORIZONS BETAPRO NYMEX NAT GAS BEAR+ETF A UN HND 80 10.760 10.280 10.760 +0.140 HORIZON NORTH LOGISTICS INC. J HNL 15 1.840 1.820 1.820 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL+ ETF A UN HNU 11 12.110 11.650 11.650 -0.240 HORIZONS BETAPRO NYMEX CRDE OIL BEAR+ETF A UN HOD 22 9.810 9.710 9.710 -0.290 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 1 10.500 10.500 10.500 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BUL+ETF A UN HOU 620 8.630 8.420 8.600 +0.230 HPQ-Silicon Resources Inc. HPQ 3 HORIZONS BETAPRO NASDAQ-100 BULL+ ETF CL A UN HQU 1 31.180 31.180 31.180 -0.840 H&R REAL ESTATE INVESTMENT TR 4.50% 2016 DEB HR.DB.E 50000 100.160 100.160 100.160 -0.160 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 132 22.150 21.690 21.910 +0.270 HUSKY ENERGY INC. HSE 207 15.980 15.750 15.860 +0.060 HORIZONS BETAPRO S&P500 BULL PLUS ETF CL A UN HSU 11 34.810 34.630 34.680 +0.070 HORIZONS NYMEX CRUDE OIL ETF CL A UNITS HUC 3 12.470 12.470 12.470 +0.540 HORIZONS BETAPRO S&P/TSX60 BEAR PLUS ETF A UN HXD 30 7.320 7.270 7.300 -0.050 HORIZONS BETAPRO S&P/TSX60 BULL PLUS ETF A UN HXU 8 30.820 30.390 30.770 -0.080 ITHACA ENERGY INC. IAE 50 1.470 1.470 1.470 0.000 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 12 57.420 57.090 57.260 -0.070 ICC INTERNATIONAL CANNABIS CORPORATION ICC 7 1.510 1.510 1.510 +0.010 INTACT FINANCIAL CORPORATION IFC 13 93.650 93.130 93.560 0.000 INTERFOR CORPORATION IFP 4 14.400 14.310 14.370 -0.270 IGM FINANCIAL INC. IGM 29 38.020 37.970 37.980 -0.470 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 9 7.170 7.090 7.090 +0.020 IAMGOLD CORPORATION IMG 176 5.150 4.980 5.120 +0.210 IMPERIAL OIL LTD. IMO 65 45.060 44.600 44.730 -0.540 INNERGEX RENEWABLE ENERGY INC. INE 4 13.790 13.760 13.790 +0.010 INTER PIPELINE LTD. IPL 87 27.770 27.520 27.720 +0.290 INTERTAIN GROUP LIMITED (THE) J IT 32 9.540 9.000 9.380 +0.470 INTERTAPE POLYMER GROUP INC. ITP 47 25.180 24.670 25.030 +0.410 IVANHOE MINES LTD. CL 'A' J IVN 78 2.330 2.270 2.270 0.000 JDL Gold Corp. JDL 10 1.670 0.000 JUST ENERGY GROUP INC. JE 17 7.570 7.430 7.430 -0.120 KINROSS GOLD CORPORATION K 129 4.670 4.460 4.610 +0.190 KLONDEX MINES LTD. J KDX 45 7.000 6.890 6.890 +0.400 KELT EXPLORATION LTD. J KEL 69 6.800 6.630 6.690 0.000 KEYERA CORP. KEY 99 38.260 37.970 38.160 -0.090 KIRKLAND LAKE GOLD INC. J KLG 36 7.430 7.280 7.330 +0.120 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 12 11.970 11.820 11.860 -0.020 CRIUS ENERGY TRUST UNITS KWH.UN 2 8.130 8.120 8.120 -0.010 KINAXIS INC. J KXS 2 58.850 57.970 57.970 -0.840 LOBLAW COMPANIES LIMITED L 134 70.020 69.470 69.540 +0.310 LAURENTIAN BANK OF CANADA LB 6 54.170 53.880 54.010 -0.130 American Lithium Corp. LI 40 0.225 0.225 0.225 -0.075 LABRADOR IRON ORE ROYALTY CORPORATION LIF 24 17.950 17.660 17.920 +0.190 LIQUOR STORES N.A. LTD. LIQ 3 11.340 11.170 11.340 +0.070 Lithium X Energy Corp. LIX 3 2.140 2.020 2.140 +0.230 LED Medical Diagnostics Inc. LMD 20 0.070 0.070 0.070 -0.020 LUMENPULSE INC. J LMP 2 16.930 16.800 16.800 -0.180 LINAMAR CORPORATION LNR 72 56.350 54.880 54.880 +0.300 KGIC Inc. LRN 800 0.005 0.005 0.005 -0.010 LUCARA DIAMOND CORP. J LUC 441 3.340 3.310 3.340 +0.010 LUNDIN GOLD INC. J LUG 6 5.140 5.140 5.140 -0.050 LUNDIN MINING CORPORATION LUN 542 6.910 6.800 6.860 -0.050 Leucrotta Exploration Inc. LXE 6 2.350 2.260 2.260 +0.120 MAG SILVER CORP. J MAG 58 17.610 16.980 17.420 +0.740 MANITOBA TELECOM SERVICES INC. MBT 16 37.220 37.150 37.170 +0.120 MICROBIX BIOSYSTEMS INC. J MBX 20 0.230 0.215 0.230 +0.020 Macro Enterprises Inc. MCR 10 1.770 1.770 1.770 -0.050 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 37 67.650 65.150 66.100 -1.170 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 3 6.310 6.060 6.180 +0.180 MEG ENERGY CORP. MEG 132 7.540 7.170 7.450 -0.100 MANULIFE FINANCIAL CORPORATION MFC 591 23.300 22.970 23.240 -0.220 MAPLE LEAF FOODS INC. MFI 20 28.030 27.900 27.910 -0.090 MAGNA INTERNATIONAL INC. MG 39 56.260 55.830 55.870 -0.560 GENWORTH MI CANADA INC. MIC 5 32.860 32.620 32.620 -0.050 MITEL NETWORKS CORORATION MNW 9 9.430 9.220 9.430 +0.150 MARTINREA INTERNATIONAL INC. MRE 7 7.630 7.600 7.600 -0.130 METRO INC. MRU 49 40.640 40.300 40.340 +0.030 MERUS LABS INTERNATIONAL INC. J MSL 12 1.290 1.270 1.270 +0.010 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 19 18.190 18.000 18.010 +0.010 Mettrum Health Corp. MT 76 7.540 7.520 7.520 -0.050 MULLEN GROUP LTD. MTL 70 19.130 18.630 18.990 +0.690 MCEWEN MINING INC. J MUX 8 4.060 3.990 4.060 +0.110 METHANEX CORPORATION MX 99 58.800 58.020 58.050 +0.110 NATIONAL BANK OF CANADA NA 379 51.520 50.730 51.470 +0.630 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '34' NA.PR.X 3 26.400 26.400 26.400 -0.380 NIOCORP DEVELOPMENTS LTD. J NB 20 0.750 0.750 0.750 +0.050 NORTHERN BLIZZARD RESOURCES INC. NBZ 6 3.850 3.830 3.850 -0.040 NORTHERN DYNASTY MINERALS LTD. J NDM 8 1.940 1.940 1.940 +0.290 NEW FLYER INDUSTRIES INC. NFI 61 41.580 40.910 40.990 -0.620 NOVAGOLD RESOURCES INC. J NG 29 6.130 6.010 6.040 -0.010 NEW GOLD INC. NGD 44 4.880 4.700 4.800 +0.100 NOBILIS HEALTH CORP. NHC 155 3.010 2.960 2.990 +0.020 NIKO RESOURCES LTD. NKO 150 0.100 0.100 0.100 -0.060 NEWMARKET GOLD INC. J NMI 9 3.530 3.440 3.460 +0.010 NEMASKA LITHIUM INC. NMX 8 1.240 1.220 1.240 +0.010 Nouveau Monde Mining Enterprises Inc. NOU 110 0.225 0.225 0.225 -0.060 NORTHLAND POWER INC. NPI 42 21.690 21.510 21.630 -0.030 NEVSUN RESOURCES LTD. J NSU 61 4.210 4.150 4.210 +0.030 NUVISTA ENERGY LTD. NVA 95 7.050 6.980 6.990 -0.030 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 13 19.260 19.170 19.170 -0.120 NORTH WEST COMPANY INC. (THE) NWC 4 25.300 25.280 25.280 -0.060 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 12 9.740 9.620 9.660 -0.060 NEXGEN ENERGY LTD. J NXE 55 2.060 1.920 2.030 +0.130 OCEANAGOLD CORPORATION OGC 64 3.930 3.750 3.920 +0.170 ONEX CORPORATION SV ONEX 6 95.560 95.160 95.200 -0.370 ONEREIT UNITS ONR.UN 5 3.490 3.490 3.490 -0.010 OSISKO GOLD ROYALTIES LTD OR 8 13.420 13.250 13.300 +0.140 NORBORD INC. OSB 17 33.890 33.390 33.690 +0.320 OPEN TEXT CORPORATION OTC 7 82.940 82.690 82.850 -0.180 PRIMERO MINING CORP. P 131 1.230 1.230 1.230 +0.010 PAN AMERICAN SILVER CORP. PAA 26 23.860 22.980 23.770 +1.640 PREMIUM BRANDS HOLDINGS CORPORATION PBH 3 68.400 67.980 67.980 +0.190 PATHFINDER INCOME FUND UNITS PCD.UN 170 8.660 8.660 8.660 +0.250 PRECISION DRILLING CORPORATION PD 313 7.520 7.120 7.410 +0.350 Pure Energy Minerals Limited PE 10 0.670 0.670 0.670 -0.050 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 183 34.020 33.570 33.750 +0.250 PREMIER GOLD MINES LIMITED J PG 42 2.320 2.260 2.260 +0.040 PENGROWTH ENERGY CORPORATION PGF 213 2.120 2.040 2.050 -0.030 Pure Gold Mining Inc. PGM 10 0.480 0.480 0.480 +0.015 PHX ENERGY SERVICES CORP. PHX 1 3.900 3.900 3.900 -0.050 POLARIS INFRASTRUCTURE INC. J PIF 11 14.970 14.970 14.970 -0.280 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 24 21.340 20.920 21.240 +0.490 PARKLAND FUEL CORPORATION PKI 15 27.930 27.580 27.770 -0.140 PROMETIC LIFE SCIENCES INC. J PLI 1085 2.350 2.270 2.310 +0.040 PERPETUAL ENERGY INC. PMT 3 2.020 2.010 2.020 -0.050 CPI CARD GROUP INC. PNT 2 4.790 4.710 4.710 -0.450 POTASH CORPORATION OF SASKATCHEWAN INC. POT 130 24.310 23.960 23.990 -0.260 PARAMOUNT RESOURCES LTD. CLASS A POU 31 18.120 17.710 17.850 +0.170 POWER CORPORATION OF CANADA SV POW 57 29.900 29.490 29.620 -0.330 PEMBINA PIPELINE CORPORATION PPL 177 39.630 39.190 39.620 +0.170 PAINTED PONY PETROLEUM LTD. J PPY 175 9.890 9.630 9.780 +0.030 PASON SYSTEMS INC. PSI 19 17.610 17.230 17.230 +0.090 PRAIRIESKY ROYALTY LTD. PSK 360 33.540 32.550 32.610 -1.240 PLATINUM GROUP METALS LTD. J PTM 36 2.610 2.420 2.420 +0.120 PRETIUM RESOURCES INC. J PVG 69 12.450 11.950 12.270 +0.530 POWER FINANCIAL CORPORATION PWF 91 33.790 33.610 33.700 -0.170 PENN WEST PETROLEUM LTD. PWT 376 2.410 2.370 2.380 +0.020 PAREX RESOURCES INC. J PXT 89 17.840 17.310 17.400 -0.090 BLACKPEARL RESOURCES INC. J PXX 17 1.890 1.880 1.890 +0.050 PIZZA PIZZA ROYALTY CORP. PZA 1 16.070 16.070 16.070 +0.180 QUEBECOR INC. CL 'B' SV QBR.B 24 35.990 35.440 35.530 -0.260 RESTAURANT BRANDS INTERNATIONAL INC QSR 22 63.580 62.700 63.380 +0.630 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 16 50.420 49.350 49.540 -1.930 RICHELIEU HARDWARE LTD. RCH 0 27.050 0.000 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 72 51.350 50.700 51.110 +0.460 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 42 45.330 45.050 45.090 -0.010 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 134 27.080 26.410 26.850 +0.480 RESOLUTE FOREST PRODUCTS INC. RFP 2 5.780 5.720 5.780 -0.520 RICHMONT MINES INC. RIC 14 8.900 8.720 8.810 +0.180 REDKNEE SOLUTIONS INC. J RKN 4 1.910 1.870 1.900 +0.020 RMP ENERGY INC. J RMP 125 0.800 0.780 0.800 +0.050 TRANSALTA RENEWABLES INC. RNW 9 13.820 13.720 13.790 0.000 Roxgold Inc. ROG 3 1.370 1.320 1.350 +0.050 RAGING RIVER EXPLORATION INC. RRX 98 10.850 10.750 10.820 -0.050 ROGERS SUGAR INC. RSI 5 6.620 6.600 6.600 +0.030 RUSSEL METALS INC. RUS 9 26.550 26.470 26.470 +0.140 ROYAL BANK OF CANADA RY 492 87.920 87.170 87.810 +0.620 SHERRITT INTERNATIONAL CORPORATION S 16 1.330 1.240 1.310 +0.070 SAPUTO INC. SAP 52 46.460 44.940 46.460 +1.970 SHAWCOR LTD. SCL 4 34.500 34.210 34.250 -0.050 SEABRIDGE GOLD INC. J SEA 21 13.490 13.200 13.460 +0.520 SECURE ENERGY SERVICES INC. J SES 77 10.250 9.990 10.150 +0.080 SPECTRA7 MICROSYSTEMS INC. J SEV 20 0.300 0.300 0.300 0.000 SURGE ENERGY INC. J SGY 75 3.020 2.960 2.960 -0.010 SPHERE FTSE CDA SUSTAIN YLD IDX ETF UNHEGD UN SHC 1 11.460 11.460 11.460 -0.010 SHOPIFY INC. CL 'A' SV SHOP 6 53.040 51.470 51.600 -3.250 SIENNA SENIOR LIVING INC. SIA 1 15.770 15.770 15.770 -0.110 SPROTT INC. SII 4 2.490 2.470 2.490 +0.050 SAVARIA CORPORATION J SIS 2 10.710 10.700 10.710 -0.430 STELLA-JONES INC. SJ 5 44.910 44.830 44.830 -0.180 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 61 26.230 26.000 26.120 -0.060 SUN LIFE FINANCIAL INC. SLF 117 52.250 51.660 51.840 -0.680 SILVER WHEATON CORP. SLW 239 25.210 24.440 24.820 +0.690 SEMAFO INC. J SMF 156 4.250 4.070 4.160 +0.110 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 4 6.100 6.100 6.100 -0.110 SNC - LAVALIN GROUP INC. SNC 15 57.900 57.530 57.530 -0.120 SLATE OFFICE REIT UNITS SOT.UN 2 7.760 7.740 7.760 +0.010 SUNOPTA, INC. SOY 2 9.890 9.880 9.880 +0.160 SUPERIOR PLUS CORP. SPB 431 12.650 12.360 12.530 +0.220 SPARTAN ENERGY CORP. J SPE 227 3.360 3.250 3.290 -0.030 SLATE RETAIL REIT CAD UNITS SRT.UN 5 14.400 14.350 14.400 +0.100 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 209 31.700 31.030 31.400 +0.450 SYMPHONY FLOATING RTE SENIOR LOAN FND CL A UN SSF.UN 1 8.740 8.740 8.740 0.000 SANDSTORM GOLD LTD. SSL 16 5.330 5.190 5.190 +0.210 SILVER STANDARD RESOURCES INC. SSO 38 13.360 12.960 13.360 +0.510 STUDENT TRANSPORTATION INC. STB 4 7.830 7.730 7.830 +0.110 STANTEC INC. STN 18 36.240 35.740 36.010 -0.180 SUNCOR ENERGY INC. SU 610 43.130 42.300 42.840 -0.120 SANDVINE CORPORATION J SVC 33 3.070 2.910 2.930 -0.170 SILVERCORP METALS INC. J SVM 146 3.590 3.410 3.570 +0.180 SIERRA WIRELESS, INC. SW 3 20.370 20.100 20.280 +0.550 STORNOWAY DIAMOND CORPORATION J SWY 31 1.000 1.000 1.000 -0.040 TELUS CORPORATION T 200 42.170 41.640 42.060 +0.420 TRANSALTA CORPORATION TA 82 7.300 7.250 7.260 +0.050 TECK RESOURCES LIMITED CL 'B' SV TCK.B 1036 33.800 32.160 33.670 +1.060 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 2 18.680 18.650 18.650 +0.120 TRICON CAPITAL GROUP INC. TCN 16 9.450 9.430 9.450 -0.060 TRICAN WELL SERVICE LTD. TCW 161 3.980 3.770 3.930 +0.140 TORONTO-DOMINION BANK (THE) TD 439 63.520 62.940 63.320 +0.260 TORONTO-DOMINION BANK(THE)CL 'A'1ST PR SER 12 TD.PF.G 2 26.540 0.000 TORONTO-DOMINION BANK(THE) 5-YR RST PR SER 14 TD.PF.H 18 25.590 25.540 25.540 +0.020 TRINIDAD DRILLING LTD. TDG 39 2.970 2.910 2.910 0.000 TRILOGY ENERGY CORP. TET 31 6.840 6.680 6.800 +0.160 TRANSFORCE INC. TFI 22 34.750 34.550 34.600 +0.070 TERANGA GOLD CORPORATION J TGZ 290 0.840 0.820 0.830 0.000 TAHOE RESOURCES INC. J THO 73 13.440 12.820 13.260 +0.620 TOROMONT INDUSTRIES LTD. TIH 10 43.240 43.000 43.210 +0.210 TIMMINS GOLD CORP. J TMM 25 0.445 0.435 0.445 +0.010 TMAC RESOURCES INC. J TMR 1 14.640 14.640 14.640 -0.460 TORC OIL & GAS LTD. TOG 23 8.350 8.200 8.260 -0.050 TSO3 INC. J TOS 135 2.550 2.550 2.550 +0.070 TOURMALINE OIL CORP. TOU 105 37.700 36.630 36.770 -0.780 SPIN MASTER CORP. SV TOY 0 35.000 0.000 THOMSON REUTERS CORPORATION TRI 48 57.820 57.500 57.530 +0.080 TRANSCANADA CORPORATION TRP 223 59.160 58.560 58.670 -0.230 TRANSCANADA CORPORATION 1ST PR SERIES '7' TRP.PR.D 22 18.250 18.250 18.250 +0.210 TRANSCANADA CORP TRP.PR.K 10 24.920 24.920 24.920 TURQUOISE HILL RESOURCES LTD. TRQ 531 4.460 4.290 4.420 -0.030 TRANSAT A.T. INC. VOTING & VARIABLE VOTING TRZ 1 5.670 5.670 5.670 0.000 TAMARACK VALLEY ENERGY LTD. J TVE 21 3.600 3.450 3.450 -0.140 Tidewater Midstream and Infrastructure Ltd. TWM 1 1.710 0.000 TOREX GOLD RESOURCES INC. J TXG 37 20.910 20.470 20.890 +0.420 URANIUM PARTICIPATION CORPORATION U 2 3.660 3.660 3.660 +0.020 UNI-SELECT INC. UNS 17 30.010 29.620 29.620 -0.790 VANGUARD FTSE CDN HIGH DIV YIELD INDEX ETF UN VDY 0 30.550 0.000 VERMILION ENERGY INC. VET 36 56.000 55.410 55.880 +0.490 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 164 30.970 30.320 30.380 -0.250 5N PLUS INC. VNP 1 1.800 1.800 1.800 0.000 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 99 20.900 20.480 20.500 +0.100 VANGUARD CDN SHORT-TRM BOND INDEX ETF TRNS UN VSB 0 24.590 0.000 VERESEN INC. VSN 107 12.300 12.010 12.240 +0.340 WASTE CONNECTIONS, INC. WCN 26 101.210 100.760 100.970 -0.180 WHITECAP RESOURCES INC. J WCP 169 12.200 11.850 11.870 -0.260 WESDOME GOLD MINES LTD. WDO 1528 2.540 2.510 2.510 +0.090 WESTERN FOREST PRODUCTS INC. WEF 22 1.850 1.850 1.850 0.000 WEST FRASER TIMBER CO. LTD. WFT 48 48.250 47.560 48.200 -0.620 WI-LAN INC. WIN 13 1.830 1.820 1.830 +0.010 WPT INDUSTRIAL RL ESTATE INVESTMENT TR USF UN WIR.U 4 11.350 11.350 11.350 -0.170 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 43 21.220 20.850 20.890 +0.110 WAJAX CORPORATION WJX 1 24.770 24.770 24.770 -0.130 WESTON LTD. GEORGE WN 7 112.300 111.330 111.720 +0.670 WINPAK LIMITED WPK 0 47.480 0.000 WESTERN ENERGY SERVICES CORP. WRG 8 2.490 2.450 2.490 -0.060 WSP GLOBAL INC. WSP 29 47.500 47.090 47.230 -0.220 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 11 27.750 27.110 27.700 +0.620 TMX GROUP LIMITED X 5 68.610 68.480 68.610 -0.060 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 4 31.250 31.240 31.250 +0.090 ISHARES CANADIAN CORPORATE BOND INDEX ETF UN XCB 1 21.300 21.300 21.300 +0.070 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 2 23.960 23.960 23.960 +0.020 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 82 14.120 13.990 14.050 -0.040 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 2 34.340 34.280 34.280 -0.040 ISHARES CANADIAN GOVERNMENT BOND INDEX ETF UN XGB 3 21.790 21.790 21.790 +0.090 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 357 12.200 11.820 12.130 +0.360 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 26 23.980 23.860 23.940 0.000 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 194 22.270 22.110 22.200 +0.030 ISHARES S&P/TSX CAPPED MATERIALS INDEX ETF UN XMA 1034 12.910 12.910 12.910 +0.200 ISHARES EDGE MSCI MIN VOL GLOBAL INDEX ETF UN XMW 5 34.360 34.360 34.360 -0.690 ISHARES CANADIAN SHORT TERM BND IDX ETF TR UN XSB 0 28.090 0.000 ISHARES SHORT TERM STRATEGIC FIXD INCM ETF UN XSI 1 19.130 19.130 19.130 -0.270 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 12 25.280 25.240 25.240 +0.020 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 2 52.000 51.950 51.950 -0.050 EXCO TECHNOLOGIES LTD. XTC 16 10.430 10.110 10.130 -1.010 ISHARES CORE S&P 500 INDEX ETF UN XUS 6 36.550 36.540 36.550 -0.020 Mongolia Growth Group Ltd. YAK 1 0.330 0.000 YAMANA GOLD INC. YRI 386 4.100 3.920 4.030 +0.150 ZARGON OIL & GAS LTD. ZAR 110 0.790 0.710 0.790 +0.040 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 8 8.330 8.330 8.330 +0.290 BMO S&P/TSX EQWGT GBL BASE MTL HED-CAD ETF UN ZMT 1 9.600 9.600 9.600 +0.410 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 428 10.310 10.308 10.310 +0.010 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 2 28.630 28.630 28.630 -0.480 Trades: 18,654 Total Volume: 10,557,652 Total Value: $102,875,529 Advanced: 235 Declined: 180 Unchanged: 3,950 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.