Pure Trading Daily Market Summary December 05 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 12 5.300 5.270 5.280 -0.040 ADVANTAGE OIL & GAS LTD. AAV 38 9.860 9.620 9.730 +0.160 BARRICK GOLD CORPORATION ABX 402 21.010 20.140 20.830 +0.030 AIR CANADA VOTING AND VARIABLE VOTING AC 108 14.320 14.110 14.230 +0.210 ATCO LTD. CL 'I' NV ACO.X 7 42.960 42.830 42.830 -0.130 AUTOCANADA INC. ACQ 5 20.190 20.110 20.110 +0.060 ALARIS ROYALTY CORP. AD 171 23.000 22.750 22.970 +0.150 AGNICO EAGLE MINES LIMITED AEM 183 54.560 52.820 54.220 -0.350 AG GROWTH INTERNATIONAL INC. AFN 7 55.000 54.560 54.560 -0.390 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 4 5.410 5.380 5.380 0.000 ALAMOS GOLD INC. J AGI 87 8.460 8.060 8.330 +0.030 AGT FOOD AND INGREDIENTS INC. AGT 2 35.910 35.910 35.910 -1.050 AGRIUM INC. AGU 93 136.360 133.850 136.360 +3.440 ALTUS GROUP LIMITED AIF 14 30.030 29.670 29.890 -0.360 AIMIA INC. AIM 13 8.500 8.350 8.360 -0.090 ASANKO GOLD INC. J AKG 187 4.500 4.310 4.460 +0.010 ALTAGAS LTD. ALA 69 32.530 32.230 32.400 -0.120 Alabama Graphite Corp. ALP 170 0.120 0.115 0.115 -0.005 ALTIUS MINERALS CORPORATION ALS 3 12.660 12.660 12.660 +0.210 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 24 34.650 34.390 34.420 -0.220 Aphria Inc. APH 6 5.300 5.200 5.300 -0.090 ALGONQUIN POWER & UTILITIES CORP. AQN 265 11.080 11.010 11.030 +0.010 ALGONQUIN POWER & UTILITIES CORP. INSTL REC AQN.IR 220 36.000 35.750 35.750 -1.250 ARGONAUT GOLD INC. J AR 26 2.570 2.460 2.540 -0.040 AECON GROUP INC. ARE 23 15.700 15.560 15.680 +0.250 ARC RESOURCES LTD. ARX 94 24.320 23.920 23.960 +0.110 ALACER GOLD CORP. J ASR 131 2.520 2.390 2.520 +0.020 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 5 10.750 10.510 10.750 +0.290 ALIMENTATION COUCHE-TARD INC. CL 'A' MV ATD.A 1 62.390 62.390 62.390 +0.830 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 137 61.260 60.580 60.660 +0.160 ATHABASCA OIL CORPORATION J ATH 39 1.470 1.450 1.450 0.000 ATLANTIC POWER CORPORATION ATP 2 3.400 3.400 3.400 -0.090 Atico Mining Corporation ATY 15 0.820 0.820 0.820 +0.010 Auryn Resources Inc. AUG 22 2.660 2.590 2.660 +0.090 AVIGILON CORPORATION AVO 11 12.630 12.290 12.370 +0.190 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 63 11.930 11.850 11.900 +0.010 ALEXCO RESOURCE CORP. J AXR 3 1.860 1.780 1.860 +0.120 ALTERRA POWER CORP. J AXY 7 5.640 5.630 5.630 -0.060 AMAYA INC. J AYA 1 19.060 0.000 ARIZONA MINING INC. J AZ 13 3.170 3.140 3.150 0.000 BADGER DAYLIGHTING LTD. BAD 88 32.640 31.550 31.770 -0.530 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 161 43.670 43.270 43.270 +0.020 BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 37 BAM.PF.D 0 20.200 0.000 BLACKBERRY LIMITED BB 66 10.170 10.050 10.110 +0.050 BOMBARDIER INC. CL 'B' SV BBD.B 4415 1.900 1.870 1.870 0.000 COTT CORPORATION BCB 6 14.840 14.610 14.610 -0.080 BCE INC. BCE 320 57.730 57.420 57.630 +0.250 BLACK DIAMOND GROUP LIMITED BDI 34 3.500 3.350 3.460 +0.080 BIRD CONSTRUCTION INC. BDT 6 9.140 9.060 9.060 -0.050 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 25 46.570 46.260 46.450 -0.100 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 25 39.330 38.860 39.170 -0.070 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 86 42.490 42.090 42.470 -0.030 BIRCHCLIFF ENERGY LTD. BIR 115 9.630 9.350 9.410 +0.120 BNK PETROLEUM INC. J BKX 10 0.290 0.290 0.290 +0.050 BALLARD POWER SYSTEMS INC. BLD 3 2.470 2.450 2.470 -0.080 BORALEX INC. CL 'A' BLX 12 17.810 17.500 17.500 +0.140 BANK OF MONTREAL BMO 343 89.830 89.390 89.580 +0.540 BONTERRA ENERGY CORP. BNE 20 27.500 27.020 27.020 -0.090 BONAVISTA ENERGY CORPORATION BNP 97 4.770 4.660 4.740 +0.110 BANK OF NOVA SCOTIA (THE) BNS 319 74.640 74.220 74.290 -0.170 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 38 BNS.PR.H 12 25.690 25.630 25.630 -0.020 BROOKFIELD OFFICE PROP INC CL AAA PR SER 'CC' BPO.PR.C 1 26.070 0.000 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 17 27.920 27.720 27.890 +0.190 BAYTEX ENERGY CORP. BTE 500 6.350 6.150 6.180 +0.120 B2GOLD CORP. J BTO 535 3.290 3.160 3.260 -0.010 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 1 84.720 84.720 84.720 -1.300 CAE INC. CAE 115 19.690 19.400 19.420 -0.120 CANAM GROUP INC./GROUPE CANAM INC. CAM 1 10.010 10.010 10.010 +0.010 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 99 30.520 30.390 30.430 +0.040 CASCADES INC. CAS 26 11.690 11.160 11.330 -0.610 COGECO COMMUNICATIONS INC. SV CCA 1 64.340 64.340 64.340 -0.380 Cascadero Copper Corporation CCD 180 0.085 0.085 0.085 -0.030 CCL INDUSTRIES INC. CL 'B' NV CCL.B 1 231.480 0.000 CAMECO CORPORATION CCO 120 12.970 12.630 12.950 +0.450 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 1 15.660 0.000 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 101 7.200 7.080 7.170 +0.210 CANACCORD GENUITY GROUP INC. CF 12 4.190 4.080 4.130 +0.070 CANFOR CORPORATION CFP 55 14.810 14.510 14.740 +0.180 CALFRAC WELL SERVICES LTD. CFW 106 3.920 3.660 3.760 +0.260 CENTERRA GOLD INC. CG 122 6.980 6.740 6.870 +0.020 CANOPY GROWTH CORPORATION J CGC 377 11.050 10.740 10.840 -0.560 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 10 2.790 2.700 2.790 -0.070 CINEPLEX INC. CGX 2 49.880 49.810 49.880 +0.430 CALIAN GROUP LTD. CGY 2 25.100 24.820 24.820 -0.180 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 4 17.860 17.820 17.860 +0.100 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 9 6.560 6.510 6.510 -0.130 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 1 46.700 46.700 46.700 -1.290 CI FINANCIAL CORP. CIX 69 27.030 26.890 27.010 +0.020 CARDINAL ENERGY LTD. J CJ 19 10.060 9.790 9.860 +0.260 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 27 12.220 12.150 12.210 +0.100 CELESTICA INC. SV CLS 13 16.120 15.970 16.090 +0.280 CANADIAN IMPERIAL BANK OF COMMERCE CM 273 109.090 108.560 108.710 +0.210 COMPUTER MODELLING GROUP LTD. J CMG 3 8.760 8.690 8.760 -0.010 CANACOL ENERGY LTD. J CNE 40 4.660 4.610 4.640 +0.070 CONTINENTAL GOLD INC. J CNL 75 4.240 4.150 4.160 -0.280 CANADIAN NATURAL RESOURCES LIMITED CNQ 521 45.780 45.180 45.200 -0.150 CANADIAN NATIONAL RAILWAY CO. CNR 432 90.490 89.620 89.960 +0.370 CANADIAN PACIFIC RAILWAY LIMITED CP 5 202.750 202.290 202.750 +1.720 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 74 12.880 12.860 12.860 -0.030 CRESCENT POINT ENERGY CORP. CPG 579 17.640 17.070 17.410 +0.220 CAPITAL POWER CORPORATION CPX 31 23.220 22.980 23.100 +0.030 CREW ENERGY INC. CR 23 7.840 7.760 7.770 +0.150 CRH MEDICAL CORPORATION J CRH 24 7.660 7.410 7.530 +0.110 CROWN CAPITAL PARTNERS INC. J CRN 200 9.270 9.270 9.270 +0.950 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 11 13.780 13.700 13.770 +0.030 CAPSTONE MINING CORP. J CS 77 1.120 1.050 1.120 +0.100 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 89 14.460 14.250 14.250 -0.180 CONSTELLATION SOFTWARE INC. CSU 2 593.490 592.640 593.490 -18.180 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 24 140.270 139.670 139.670 -0.110 CANADIAN UTILITIES LIMITED CL 'A' NV CU 375 35.090 34.930 35.050 -0.060 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 77 14.160 14.070 14.130 +0.060 CENOVUS ENERGY INC. CVE 289 21.100 20.600 20.680 -0.080 CANADIAN WESTERN BANK CWB 220 29.980 29.430 29.510 -0.010 CANWEL BUILDING MATERIALS GROUP LTD. CWX 12 5.680 5.620 5.670 -0.010 CONCORDIA INTERNATIONAL CORP. J CXR 4 3.410 3.370 3.370 -0.130 CANADIAN ZINC CORPORATION J CZN 15 0.270 0.260 0.270 +0.015 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 116 18.250 18.010 18.060 -0.240 DUNDEE CORPORATION CL 'A' SV DC.A 1 6.000 6.000 6.000 -0.010 DOMINION DIAMOND CORPORATION DDC 13 13.110 12.820 13.040 +0.050 DETOUR GOLD CORPORATION J DGC 140 18.010 17.170 18.010 +0.020 DH CORPORATION DH 23 18.850 18.430 18.780 +0.420 DH CORPORATION 5.0% DEBENTURES DH.DB.A 330 98.240 97.700 97.730 -0.510 DHX MEDIA LTD. DHX.B 1 6.690 6.690 6.690 -0.100 DOREL INDUSTRIES INC. CL 'B' SV DII.B 3 37.560 37.020 37.560 -0.440 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 13 7.860 7.830 7.850 -0.030 DIVERSIFIED ROYALTY CORP. J DIV 2 2.430 2.430 2.430 0.000 DENISON MINES CORP. DML 281 0.600 0.590 0.600 0.000 DALRADIAN RESOURCES INC. J DNA 4 1.380 1.380 1.380 +0.040 DOLLARAMA INC. DOL 63 102.800 101.830 101.900 -0.290 BRP INC. SV DOO 11 24.680 24.370 24.680 +0.700 DUNDEE PRECIOUS METALS INC. DPM 34 2.260 2.140 2.210 +0.070 MEDICAL FACILITIES CORPORATION DR 1 17.110 17.110 17.110 +0.100 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 3 9.170 9.170 9.170 0.000 DREAM UNLIMITED CORP. CL 'A' SV DRM 1 6.460 6.460 6.460 +0.080 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 4 5.710 5.650 5.690 -0.050 DESCARTES SYSTEMS GROUP INC. (THE) DSG 8 28.460 28.270 28.460 +0.360 ENCANA CORPORATION ECA 877 17.480 16.960 16.970 +0.110 ENERCARE INC. ECI 15 18.120 17.960 18.120 +0.050 ECN CAPITAL CORP. ECN 6 3.020 3.020 3.020 +0.020 ENDEAVOUR SILVER CORP. J EDR 16 5.400 5.120 5.350 +0.150 ENDEAVOUR MINING CORPORATION ORDINARY EDV 26 20.860 19.870 20.810 +0.440 ELECTROVAYA INC. EFL 5 2.540 2.410 2.410 +0.060 ELEMENT FLEET MANAGEMENT CORP. EFN 130 11.840 11.440 11.780 +0.320 ENERGY FUELS INC. J EFR 2 1.940 1.940 1.940 +0.040 ENERFLEX LTD. EFX 15 17.670 17.400 17.490 +0.390 EXCHANGE INCOME CORPORATION EIF 13 42.290 41.970 42.180 +0.280 ELDORADO GOLD CORPORATION ELD 324 4.010 3.740 3.900 +0.050 EMERA INCORPORATED EMA 154 44.150 43.770 44.140 -0.040 EMPIRE LIFE INSURANCE COMPANY (THE) SER 1 PR EML.PR.A 2 26.070 26.070 26.070 -0.120 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 21 18.200 18.090 18.110 -0.250 ENBRIDGE INC. ENB 453 55.900 55.250 55.640 +0.140 ENBRIDGE INC. PR SER 17 ENB.PF.I 70 25.090 25.090 25.090 +0.090 ENDO INTERNATIONAL PLC ORDINARY ENDP 1 20.540 20.540 20.540 -0.640 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 109 34.460 34.230 34.450 -0.130 EQUITABLE GROUP INC. EQB 1 60.490 60.490 60.490 -0.110 ENERPLUS CORPORATION ERF 180 12.400 12.030 12.030 +0.150 ENSIGN ENERGY SERVICES INC. ESI 34 9.680 9.460 9.480 +0.080 ESSENTIAL ENERGY SERVICES LTD. ESN 10 0.600 0.600 0.600 +0.100 EXTENDICARE INC. EXE 35 9.620 9.540 9.540 -0.080 FIRST CAPITAL REALTY INC. FCR 32 20.190 19.970 20.150 +0.050 FIRST CAPITAL REALTY INC. 4.45% FEB 28/20 DEB FCR.DB.J 350 102.700 102.700 102.700 +0.950 FISSION URANIUM CORP. J FCU 80 0.560 0.560 0.560 0.000 First Mining Finance Corp. FF 140 0.910 0.860 0.910 +0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 627.250 626.820 627.250 +5.020 FAIRFAX INDIA HOLDINGS CORPORATION SV USF FIH.U 2 11.700 11.700 11.700 0.000 FIRST QUANTUM MINERALS LTD. J FM 293 16.070 15.280 15.620 +0.860 FRANCO-NEVADA CORPORATION FNV 118 76.640 74.950 76.490 -1.010 FIRST MAJESTIC SILVER CORP. J FR 107 12.970 12.290 12.800 -0.260 CANYON SERVICES GROUP INC. FRC 129 6.720 6.500 6.650 +0.320 FREEHOLD ROYALTIES LTD. FRU 314 14.000 13.920 13.990 +0.190 FIRSTSERVICE CORPORATION SV FSV 3 58.200 58.200 58.200 +0.100 FINANCIAL 15 SPLIT CORP. PR FTN.PR.A 487 10.090 10.080 10.090 +0.040 FORTRESS PAPER LTD. CLASS 'A' FTP 779 6.800 6.800 6.800 +0.280 FORTIS INC. FTS 156 40.090 39.840 40.030 -0.070 FINNING INTERNATIONAL INC. FTT 210 28.000 27.340 27.500 +0.570 FORTUNA SILVER MINES INC. FVI 30 8.830 8.620 8.760 +0.080 GOLDCORP INC. G 531 18.230 17.500 17.880 -0.120 GREAT CANADIAN GAMING CORPORATION GC 9 23.800 23.790 23.790 +0.030 COLABOR GROUP INC. GCL 61 1.460 1.390 1.400 0.000 GIBSON ENERGY INC. GEI 45 18.820 18.550 18.580 -0.030 CGI GROUP INC. CL 'A' SV GIB.A 107 62.920 62.290 62.310 -0.230 GILDAN ACTIVEWEAR INC. GIL 54 36.750 35.830 35.830 -0.660 GREAT PANTHER SILVER LIMITED J GPR 0 2.000 0.000 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 12 44.220 44.100 44.180 +0.110 Gold Standard Ventures Corp. GSV 1000 3.100 3.100 3.100 -0.150 GRAN TIERRA ENERGY INC. J GTE 535 4.070 4.000 4.040 +0.040 KNIGHT THERAPEUTICS INC. GUD 55 10.990 10.820 10.820 +0.210 GUYANA GOLDFIELDS INC. J GUY 53 5.640 5.250 5.600 +0.170 GREAT-WEST LIFECO INC. GWO 118 34.890 34.530 34.700 -0.040 GRANITE OIL CORP. J GXO 20 5.900 5.750 5.820 +0.140 HYDRO ONE LIMITED H 97 22.800 22.610 22.730 -0.060 HUDSON'S BAY COMPANY HBC 47 14.820 14.460 14.550 -0.340 HUDBAY MINERALS INC. HBM 198 9.640 9.250 9.640 +0.570 HOME CAPITAL GROUP INC. HCG 38 30.570 30.130 30.140 -0.160 HORIZONS BETAPRO S&P/TSX CAP ENGY BULL+ ETF A HEU 8 13.700 13.450 13.450 +0.120 HORIZONS BETAPRO S&P/TSX GLOBE GLD BEAR+ETF A HGD 41 12.090 11.330 11.480 -0.500 HORIZONS BETAPRO S&P/TSX GLOBE GLD BULL+ETF A HGU 102 14.920 13.980 14.650 -0.170 HORIZONS BETAPRO NYMEX NAT GAS BEAR+ETF A UN HND 71 9.660 9.350 9.610 -1.150 HORIZON NORTH LOGISTICS INC. J HNL 12 1.830 1.770 1.830 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL+ ETF A UN HNU 26 13.050 12.770 13.050 +1.400 HORIZONS BETAPRO NYMEX CRDE OIL BEAR+ETF A UN HOD 45 9.880 9.460 9.880 +0.170 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 2 10.470 10.460 10.460 -0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BUL+ETF A UN HOU 643 8.810 8.410 8.430 -0.170 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 128 22.000 21.820 21.870 -0.040 HUSKY ENERGY INC. HSE 1201 16.200 15.990 16.200 +0.340 HELIUS MEDICAL TECHNOLOGIES, INC. CL 'A' J HSM 9 2.140 2.140 2.140 +0.680 HORIZONS BETAPRO S&P500 BULL PLUS ETF CL A UN HSU 0 35.070 35.070 35.070 +0.390 HIGH ARCTIC ENERGY SERVICES INC. HWO 289 4.790 4.780 4.790 -0.060 HORIZONS BETAPRO S&P/TSX60 BEAR PLUS ETF A UN HXD 2 7.260 7.260 7.260 -0.040 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 363 30.060 29.960 29.960 +0.120 HORIZONS BETAPRO S&P/TSX60 BULL PLUS ETF A UN HXU 4 30.940 30.800 30.940 +0.170 ITHACA ENERGY INC. IAE 26 1.450 1.440 1.440 -0.030 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 18 57.350 56.800 56.800 -0.300 Integra Gold Corp. ICG 105 0.620 0.610 0.620 -0.020 REIT INDEXPLUS INCOME FUND TRUST UNITS IDR.UN 10 11.800 11.720 11.800 -1.150 INTACT FINANCIAL CORPORATION IFC 10 92.910 92.780 92.820 -0.740 INTERFOR CORPORATION IFP 10 14.410 14.270 14.390 +0.020 IGM FINANCIAL INC. IGM 20 38.000 37.790 37.970 -0.010 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 7 7.050 6.980 7.050 -0.040 IAMGOLD CORPORATION IMG 49 5.240 4.980 5.200 +0.080 IMPERIAL OIL LTD. IMO 119 45.350 44.760 45.290 +0.560 INNERGEX RENEWABLE ENERGY INC. INE 1 13.870 13.870 13.870 +0.080 INTER PIPELINE LTD. IPL 173 27.730 27.450 27.560 -0.160 INTERTAIN GROUP LIMITED (THE) J IT 36 9.260 8.740 8.930 -0.470 INTERTAPE POLYMER GROUP INC. ITP 55 25.360 24.900 25.270 +0.240 IVANHOE MINES LTD. CL 'A' J IVN 108 2.420 2.350 2.410 +0.140 JUST ENERGY GROUP INC. JE 19 7.520 7.420 7.420 -0.010 GreenSpace Brands Inc. JTR 50 1.260 1.260 1.260 +0.030 KINROSS GOLD CORPORATION K 314 4.560 4.310 4.520 -0.090 KLONDEX MINES LTD. J KDX 51 6.800 6.610 6.790 -0.100 KELT EXPLORATION LTD. J KEL 123 6.880 6.650 6.710 +0.020 KEYERA CORP. KEY 81 38.040 37.650 37.750 -0.410 KIRKLAND LAKE GOLD INC. J KLG 97 7.710 7.100 7.610 +0.280 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 11 11.890 11.670 11.750 -0.110 CRIUS ENERGY TRUST UNITS KWH.UN 2 8.420 8.240 8.420 +0.300 KINAXIS INC. J KXS 22 59.280 57.890 57.980 +0.010 LOBLAW COMPANIES LIMITED L 280 69.940 69.380 69.410 -0.130 LAURENTIAN BANK OF CANADA LB 14 54.200 54.110 54.110 +0.100 LABRADOR IRON ORE ROYALTY CORPORATION LIF 33 18.680 17.910 18.660 +0.740 LIQUOR STORES N.A. LTD. LIQ 2 11.210 11.150 11.150 -0.190 LUMENPULSE INC. J LMP 2 16.900 16.900 16.900 +0.100 LINAMAR CORPORATION LNR 58 56.490 55.820 56.240 +1.360 LUCARA DIAMOND CORP. J LUC 51 3.240 3.110 3.120 -0.220 LUNDIN GOLD INC. J LUG 10 5.370 5.180 5.370 +0.080 LUNDIN MINING CORPORATION LUN 284 7.100 6.970 7.080 +0.220 Leucrotta Exploration Inc. LXE 12 2.350 2.280 2.280 +0.020 MAG SILVER CORP. J MAG 50 17.880 16.950 17.600 +0.180 MAGELLAN AEROSPACE CORPORATION MAL 1 18.580 18.580 18.580 -0.700 MANITOBA TELECOM SERVICES INC. MBT 34 37.210 37.110 37.180 +0.010 Macro Enterprises Inc. MCR 46 1.830 1.820 1.830 +0.060 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 36 67.560 66.630 67.220 +1.120 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 3 6.380 6.320 6.380 +0.200 MEG ENERGY CORP. MEG 64 7.930 7.700 7.780 +0.330 MANULIFE FINANCIAL CORPORATION MFC 748 23.450 23.040 23.050 -0.200 MANULIFE FIN CORP PR SER 23 MFC.PR.R 5 24.930 24.930 24.930 +0.080 MAPLE LEAF FOODS INC. MFI 18 28.400 27.820 28.150 +0.240 MAGNA INTERNATIONAL INC. MG 26 56.590 56.320 56.580 +0.710 GENWORTH MI CANADA INC. MIC 6 32.860 32.480 32.710 +0.090 Millennial Lithium Corp. ML 7 1.460 1.460 1.460 +0.060 MOUNTAIN PROVINCE DIAMONDS INC. J MPV 10 6.620 6.620 6.620 -0.030 MARTINREA INTERNATIONAL INC. MRE 50 7.910 7.710 7.710 +0.110 METRO INC. MRU 202 40.420 39.890 40.150 -0.190 MORNEAU SHEPELL INC. MSI 41 18.040 17.900 18.040 -0.290 MERUS LABS INTERNATIONAL INC. J MSL 3 1.270 1.260 1.260 -0.010 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 15 18.010 17.960 17.980 -0.030 Mettrum Health Corp. MT 117 7.410 7.110 7.110 -0.410 MULLEN GROUP LTD. MTL 21 19.220 19.000 19.040 +0.050 MTY FOOD GROUP INC. MTY 1 50.410 50.410 50.410 -0.020 MCEWEN MINING INC. J MUX 1 4.060 0.000 METHANEX CORPORATION MX 86 59.150 58.660 58.730 +0.680 NATIONAL BANK OF CANADA NA 618 52.580 51.870 52.340 +0.840 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '34' NA.PR.X 14 26.520 26.500 26.520 +0.120 NEWALTA CORPORATION NAL 43 1.900 1.830 1.840 -0.010 NORTHERN BLIZZARD RESOURCES INC. NBZ 16 3.860 3.620 3.680 -0.170 NOVADAQ TECHNOLOGIES INC. J NDQ 1 10.050 10.050 10.050 -0.110 NEW FLYER INDUSTRIES INC. NFI 116 41.100 40.600 41.000 +0.010 NOVAGOLD RESOURCES INC. J NG 20 6.260 5.950 6.240 +0.200 NEW GOLD INC. NGD 87 4.970 4.710 4.910 +0.110 NOBILIS HEALTH CORP. NHC 51 2.990 2.960 2.970 -0.020 NEWMARKET GOLD INC. J NMI 22 3.640 3.510 3.610 +0.150 NORTH AMERICAN ENERGY PARTNERS INC. NOA 2 4.740 4.720 4.720 -0.080 NORTHLAND POWER INC. NPI 121 22.840 22.160 22.740 +1.110 Noram Ventures Inc. NRM 10 0.060 0.060 0.060 -0.010 NEVSUN RESOURCES LTD. J NSU 44 4.230 4.200 4.200 -0.010 NUVISTA ENERGY LTD. NVA 339 7.600 7.060 7.300 +0.310 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 6 19.290 19.220 19.250 +0.080 NORTH WEST COMPANY INC. (THE) NWC 1 25.290 25.290 25.290 -0.310 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 2 9.680 9.680 9.680 +0.020 NEXGEN ENERGY LTD. J NXE 1 2.010 2.010 2.010 -0.020 Memex Inc. OEE 40 0.300 0.300 0.300 -0.015 OCEANAGOLD CORPORATION OGC 215 3.850 3.730 3.810 -0.110 OrganiGram Holdings Inc. OGI 1 3.420 3.420 3.420 +0.050 ONEX CORPORATION SV ONEX 9 94.300 93.950 93.950 -1.250 ONEREIT UNITS ONR.UN 14 3.530 3.530 3.530 +0.040 OSISKO GOLD ROYALTIES LTD OR 35 13.410 13.140 13.300 0.000 NORBORD INC. OSB 11 34.330 34.090 34.330 +0.640 OSISKO MINING INC. J OSK 4 2.330 2.330 2.330 +0.040 OPEN TEXT CORPORATION OTC 13 83.080 82.110 82.210 -0.640 PRIMERO MINING CORP. P 41 1.220 1.180 1.200 -0.030 PAN AMERICAN SILVER CORP. PAA 35 24.000 22.840 23.890 +0.120 PREMIUM BRANDS HOLDINGS CORPORATION PBH 44 67.200 64.460 65.200 -2.780 PRECISION DRILLING CORPORATION PD 316 7.630 7.290 7.350 -0.060 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 197 35.060 33.800 34.010 +0.260 PREMIER GOLD MINES LIMITED J PG 17 2.240 2.180 2.230 -0.030 PENGROWTH ENERGY CORPORATION PGF 171 2.150 2.080 2.110 +0.060 Pure Gold Mining Inc. PGM 5 0.460 0.460 0.460 -0.020 PHX ENERGY SERVICES CORP. PHX 6 3.900 3.860 3.860 -0.040 POLARIS INFRASTRUCTURE INC. J PIF 1 14.740 14.740 14.740 -0.230 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 3 21.220 20.960 20.960 -0.280 PARKLAND FUEL CORPORATION PKI 22 27.760 27.400 27.400 -0.370 PROMETIC LIFE SCIENCES INC. J PLI 362 2.300 2.240 2.260 -0.050 PERPETUAL ENERGY INC. PMT 18 2.060 2.020 2.020 0.000 PINE CLIFF ENERGY LTD. J PNE 2726 1.140 1.100 1.100 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC. POT 167 24.660 24.280 24.580 +0.590 PARAMOUNT RESOURCES LTD. CLASS A POU 93 18.410 17.750 17.750 -0.100 POWER CORPORATION OF CANADA SV POW 112 29.880 29.570 29.660 +0.040 PEMBINA PIPELINE CORPORATION PPL 177 39.650 39.170 39.330 -0.290 PAINTED PONY PETROLEUM LTD. J PPY 90 10.200 10.000 10.000 +0.220 PASON SYSTEMS INC. PSI 24 17.770 17.640 17.750 +0.520 PRAIRIESKY ROYALTY LTD. PSK 112 33.280 32.920 33.050 +0.440 PLATINUM GROUP METALS LTD. J PTM 21 2.510 2.420 2.420 0.000 PURE TECHNOLOGIES LTD. J PUR 1 4.830 4.830 4.830 -0.020 PRETIUM RESOURCES INC. J PVG 70 12.710 12.040 12.680 +0.410 POWER FINANCIAL CORPORATION PWF 90 33.910 33.720 33.760 +0.060 PENN WEST PETROLEUM LTD. PWT 878 2.470 2.390 2.400 +0.020 PAREX RESOURCES INC. J PXT 41 17.840 17.550 17.620 +0.220 BLACKPEARL RESOURCES INC. J PXX 23 1.900 1.860 1.860 -0.030 QUEBECOR INC. CL 'B' SV QBR.B 23 35.990 35.440 35.520 -0.010 RESTAURANT BRANDS INTERNATIONAL INC QSR 42 64.140 63.520 63.990 +0.610 Red Eagle Mining Corporation R 15 0.770 0.770 0.770 +0.010 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 33 50.280 49.470 50.280 +0.740 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 95 51.300 51.020 51.110 0.000 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 18 45.100 44.990 45.090 0.000 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 131 26.840 26.370 26.410 -0.440 RESOLUTE FOREST PRODUCTS INC. RFP 5 5.770 5.690 5.690 -0.090 RICHMONT MINES INC. RIC 15 8.650 8.500 8.600 -0.210 RMP ENERGY INC. J RMP 200 0.830 0.800 0.800 0.000 TRANSALTA RENEWABLES INC. RNW 2 13.840 13.770 13.840 +0.050 Roxgold Inc. ROG 2 1.380 1.380 1.380 +0.030 RAGING RIVER EXPLORATION INC. RRX 57 11.000 10.730 10.750 -0.070 ROGERS SUGAR INC. RSI 25 6.660 6.640 6.640 +0.040 RUSSEL METALS INC. RUS 2 27.070 26.440 27.070 +0.600 ROYAL BANK OF CANADA RY 499 88.330 87.890 87.920 +0.110 SHERRITT INTERNATIONAL CORPORATION S 178 1.440 1.380 1.390 +0.080 Southern Arc Minerals Inc. SA 10 0.490 0.490 0.490 +0.035 SAPUTO INC. SAP 29 46.460 45.760 45.820 -0.640 SABINA GOLD & SILVER CORP. J SBB 5 0.960 0.960 0.960 -0.120 SHAWCOR LTD. SCL 5 34.370 34.080 34.080 -0.170 SEABRIDGE GOLD INC. J SEA 9 13.700 13.080 13.700 +0.240 SERINUS ENERGY INC. J SEN 5 0.225 0.225 0.225 -0.010 SECURE ENERGY SERVICES INC. J SES 53 10.480 10.120 10.150 0.000 NXT ENERGY SOLUTIONS INC. J SFD 300 1.500 1.500 1.500 +0.260 SURGE ENERGY INC. J SGY 128 3.030 2.940 2.940 -0.020 SPHERE FTSE CDA SUSTAIN YLD IDX ETF UNHEGD UN SHC 1 11.460 11.460 11.460 0.000 SIENNA SENIOR LIVING INC. SIA 6 15.840 15.760 15.760 -0.010 SPROTT INC. SII 31 2.480 2.430 2.440 -0.050 SAVARIA CORPORATION J SIS 1 10.680 10.680 10.680 -0.030 STELLA-JONES INC. SJ 5 45.220 44.700 44.820 -0.010 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 46 26.040 25.980 25.980 -0.140 SUN LIFE FINANCIAL INC. SLF 128 52.170 51.460 51.500 -0.340 SILVER WHEATON CORP. SLW 236 25.070 23.940 25.000 +0.180 SEMAFO INC. J SMF 150 4.190 4.020 4.120 -0.040 SNC - LAVALIN GROUP INC. SNC 21 57.510 57.160 57.380 -0.150 SLATE OFFICE REIT UNITS SOT.UN 13 7.740 7.730 7.730 -0.030 SUNOPTA, INC. SOY 1 9.730 9.730 9.730 -0.150 SUPERIOR PLUS CORP. SPB 32 12.670 12.420 12.650 +0.120 SPARTAN ENERGY CORP. J SPE 63 3.360 3.310 3.310 +0.020 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 122 31.400 30.920 31.050 -0.350 SANDSTORM GOLD LTD. SSL 20 5.270 5.090 5.240 +0.050 SILVER STANDARD RESOURCES INC. SSO 30 13.710 13.180 13.710 +0.350 STUDENT TRANSPORTATION INC. STB 317 7.820 7.650 7.660 -0.170 STANTEC INC. STN 32 36.120 35.830 36.050 +0.040 SUNCOR ENERGY INC. SU 581 43.270 42.750 43.070 +0.230 SANDVINE CORPORATION J SVC 16 2.980 2.860 2.880 -0.050 SILVERCORP METALS INC. J SVM 165 3.730 3.480 3.690 +0.120 SIERRA WIRELESS, INC. SW 13 20.590 20.110 20.110 -0.170 TELUS CORPORATION T 203 42.210 41.890 42.200 +0.140 TRANSALTA CORPORATION TA 46 7.390 7.320 7.320 +0.060 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 11 19.010 18.790 18.910 +0.260 TRICON CAPITAL GROUP INC. TCN 25 9.450 9.380 9.410 -0.040 TRICAN WELL SERVICE LTD. TCW 154 4.120 4.010 4.080 +0.150 TORONTO-DOMINION BANK (THE) TD 567 63.830 63.510 63.600 +0.280 TORONTO-DOMINION BANK(THE) CL 'A'1ST PR SER 1 TD.PF.A 1 19.100 19.100 19.100 -0.200 TRINIDAD DRILLING LTD. TDG 64 3.030 2.920 2.920 +0.010 TECK RESOURCES LIMITED CL 'B' SV TECK.B 176 34.540 33.910 34.470 +0.800 TRILOGY ENERGY CORP. TET 25 6.970 6.750 6.760 -0.040 TRANSFORCE INC. TFI 24 34.750 34.460 34.530 -0.070 TERANGA GOLD CORPORATION J TGZ 110 0.840 0.820 0.840 +0.010 THERATECHNOLOGIES INC. TH 21 3.040 2.940 2.970 -0.150 TAHOE RESOURCES INC. J THO 73 13.260 12.650 13.170 -0.090 TOROMONT INDUSTRIES LTD. TIH 5 43.850 43.750 43.850 +0.640 Trackx Holdings Inc. TKX 80 0.310 0.310 0.310 TITAN MEDICAL INC. J TMD 30 0.425 0.415 0.415 -0.035 TIMMINS GOLD CORP. J TMM 5 0.450 0.450 0.450 +0.005 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 1 6.140 6.140 6.140 -0.050 TORC OIL & GAS LTD. TOG 52 8.360 8.120 8.140 -0.120 TSO3 INC. J TOS 10 2.610 2.600 2.610 +0.060 TOURMALINE OIL CORP. TOU 115 37.640 37.080 37.230 +0.460 SPIN MASTER CORP. SV TOY 0 35.000 0.000 TRILLIUM THERAPEUTICS INC. J TR 11 9.890 9.280 9.420 -0.100 THOMSON REUTERS CORPORATION TRI 69 57.690 57.520 57.550 +0.020 TRANSCANADA CORPORATION TRP 408 58.950 58.180 58.590 -0.080 TURQUOISE HILL RESOURCES LTD. TRQ 169 4.580 4.470 4.500 +0.080 TRANSAT A.T. INC. VOTING & VARIABLE VOTING TRZ 9 5.600 5.600 5.600 -0.070 TORSTAR CORP. CL 'B' NV TS.B 5 1.730 1.730 1.730 +0.060 TREVALI MINING CORPORATION J TV 12 1.390 1.390 1.390 +0.050 TAMARACK VALLEY ENERGY LTD. J TVE 85 3.530 3.430 3.430 -0.020 Tidewater Midstream and Infrastructure Ltd. TWM 7 1.680 1.630 1.680 -0.050 TOREX GOLD RESOURCES INC. J TXG 50 21.570 20.510 21.450 +0.560 URANIUM PARTICIPATION CORPORATION U 16 3.710 3.650 3.710 +0.050 DOMTAR CORPORATION UFS 1 52.550 52.550 52.550 +0.380 UNI-SELECT INC. UNS 15 30.070 29.970 30.070 +0.450 VERMILION ENERGY INC. VET 56 56.740 56.270 56.270 +0.390 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 148 31.360 30.690 31.010 +0.630 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 87 20.530 19.960 20.370 -0.130 VANGUARD CDN SHORT-TRM BOND INDEX ETF TRNS UN VSB 7 24.390 24.390 24.390 -0.200 VERESEN INC. VSN 205 12.950 12.280 12.800 +0.560 WASTE CONNECTIONS, INC. WCN 29 101.520 100.800 101.410 +0.440 WHITECAP RESOURCES INC. J WCP 377 12.060 11.930 11.990 +0.120 WESDOME GOLD MINES LTD. WDO 19 2.520 2.440 2.490 -0.020 WESTERN FOREST PRODUCTS INC. WEF 46 1.930 1.860 1.890 +0.040 WEST FRASER TIMBER CO. LTD. WFT 75 49.150 48.600 48.700 +0.500 WI-LAN INC. WIN 7 1.880 1.840 1.860 +0.030 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 65 20.900 20.700 20.760 -0.130 WAJAX CORPORATION WJX 2 25.410 25.290 25.290 +0.520 WESTON LTD. GEORGE WN 51 111.530 110.460 110.460 -1.260 WINPAK LIMITED WPK 10 47.450 47.150 47.450 -0.030 WESTPORT FUEL SYSTEMS INC. WPRT 1 1.680 1.680 1.680 0.000 WESTERN ENERGY SERVICES CORP. WRG 20 2.660 2.530 2.660 +0.170 WSP GLOBAL INC. WSP 51 47.890 47.470 47.680 +0.450 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 13 28.020 27.370 27.530 -0.170 TMX GROUP LIMITED X 4 68.490 68.370 68.370 -0.240 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 19 31.260 31.210 31.260 +0.010 ISHARES CANADIAN CORPORATE BOND INDEX ETF UN XCB 6 21.260 21.260 21.260 -0.040 ISHARES S&P/TSX SMALLCAP INDEX ETF UNITS XCS 4 16.530 16.530 16.530 +0.070 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 2 24.100 24.100 24.100 +0.140 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 61 14.250 14.130 14.150 +0.100 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 2 34.340 34.340 34.340 +0.060 ISHARES CANADIAN GOVERNMENT BOND INDEX ETF UN XGB 7 21.750 21.720 21.750 -0.040 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 131 12.170 11.760 12.060 -0.070 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 22 24.040 23.960 24.000 +0.050 ISHARES MSCI EAFE INDEX ETF (CAD-HEDGED) UN XIN 23 22.690 22.690 22.690 +0.040 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 67767 22.320 22.250 22.257 +0.057 ISHARES CORE CDN LONG TERM BOND INDEX ETF UN XLB 1 23.560 23.560 23.560 +0.120 ISHARES CANADIAN SHORT TERM BND IDX ETF TR UN XSB 7 28.120 28.120 28.120 +0.030 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 20 25.410 25.370 25.370 +0.130 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 4 52.450 52.370 52.450 +0.500 EXCO TECHNOLOGIES LTD. XTC 7 10.350 10.220 10.220 +0.090 ISHARES CORE S&P 500 INDEX ETF UN XUS 2 36.720 36.670 36.720 +0.170 YDreams Global Interactive Technologies Inc. YD 10 0.235 0.235 0.235 YAMANA GOLD INC. YRI 490 4.030 3.890 3.990 -0.040 BMO CANADIAN DIVIDEND ETF UNITS ZDV 1 16.810 16.810 16.810 +0.070 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 66 25.910 25.880 25.900 +0.290 BMO S&P/TSX EQ WGHT GLBL GOLD INDX ETF CAD UN ZGD 2 9.790 9.790 9.790 +0.200 BMO MID-TERM US IG CORP BOND INDEX ETF CAD UN ZIC 2 18.720 18.720 18.720 +0.010 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 9 8.070 8.070 8.070 -0.260 China Keli Electric Company Ltd. ZKL 70 0.050 0.050 0.050 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 3 10.280 10.280 10.280 -0.030 Trades: 21,157 Total Volume: 11,581,431 Total Value: $246,354,334 Advanced: 239 Declined: 189 Unchanged: 3,937 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.