Pure Trading Daily Market Summary December 07 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 21 5.360 5.340 5.340 0.000 ADVANTAGE OIL & GAS LTD. AAV 44 9.720 9.480 9.520 -0.230 ABSOLUTE SOFTWARE CORPORATION J ABT 5 6.370 6.320 6.330 +0.020 BARRICK GOLD CORPORATION ABX 716 21.160 20.790 20.890 +0.320 AIR CANADA VOTING AND VARIABLE VOTING AC 133 14.260 14.170 14.260 +0.050 Aurora Cannabis Inc. ACB 3 2.160 2.120 2.160 +0.060 ATCO LTD. CL 'I' NV ACO.X 8 42.410 42.360 42.390 -0.310 AUTOCANADA INC. ACQ 11 20.960 20.810 20.810 +0.320 AGELLAN COMMERCIAL REAL ESTATE INVEST TR UN ACR.UN 3 10.420 10.230 10.420 -0.150 ALARIS ROYALTY CORP. AD 28 24.360 23.540 24.230 +1.010 AGNICO EAGLE MINES LIMITED AEM 211 54.670 53.090 53.320 -0.450 AG GROWTH INTERNATIONAL INC. AFN 4 54.750 54.710 54.710 +0.240 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 21 5.680 5.500 5.620 +0.220 ALAMOS GOLD INC. J AGI 72 8.240 8.010 8.080 +0.030 AGT FOOD AND INGREDIENTS INC. AGT 2 34.780 34.390 34.780 -0.070 AGRIUM INC. AGU 111 138.960 136.630 138.960 +1.950 ALTUS GROUP LIMITED AIF 56 30.000 29.810 29.860 -0.080 AIMIA INC. AIM 24 8.540 8.460 8.530 +0.180 ASANKO GOLD INC. J AKG 102 4.740 4.520 4.680 +0.270 ALTAGAS LTD. ALA 132 32.900 32.480 32.740 +0.070 Alabama Graphite Corp. ALP 50 0.120 0.120 0.120 +0.005 AFRICA OIL CORP. J AOI 11 1.990 1.980 1.990 0.000 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 34 34.980 34.690 34.980 +0.500 ALGONQUIN POWER & UTILITIES CORP. AQN 526 11.100 10.930 11.100 +0.120 ALGONQUIN POWER & UTILITIES CORP. SER 'A' PR AQN.PR.A 1 18.840 18.840 18.840 +2.250 ALGONQUIN POWER & UTILITIES CORP. SER 'D' PR AQN.PR.D 4 21.130 21.130 21.130 +3.430 ARGONAUT GOLD INC. J AR 50 2.740 2.690 2.700 +0.020 AECON GROUP INC. ARE 48 15.200 14.810 15.020 -0.220 AMERIGO RESOURCES LTD. J ARG 5 0.315 0.315 0.315 +0.090 ARC RESOURCES LTD. ARX 160 24.110 23.460 23.640 -0.190 ARALEZ PHARMACEUTICALS INC. J ARZ 1 6.730 6.730 6.730 -0.970 ALACER GOLD CORP. J ASR 56 2.450 2.300 2.300 -0.100 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 16 10.910 10.700 10.850 +0.330 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 140 61.690 60.900 61.510 +1.270 ATHABASCA OIL CORPORATION J ATH 65 1.440 1.420 1.420 -0.010 ATLANTIC POWER CORPORATION ATP 6 3.470 3.440 3.460 -0.020 Auryn Resources Inc. AUG 9 2.740 2.740 2.740 +0.210 GOLDEN MINERALS COMPANY J AUM 7 1.090 1.070 1.090 +0.080 AVIGILON CORPORATION AVO 9 12.510 12.290 12.420 +0.040 ARTIS REAL ESTATE INVESTMENT TR PR UN SER 'A' AX.PR.A 4 18.820 18.810 18.810 -0.710 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 90 12.090 11.980 12.010 +0.110 ALEXCO RESOURCE CORP. J AXR 0 1.860 0.000 ALTERRA POWER CORP. J AXY 1 5.340 5.340 5.340 -0.290 AMAYA INC. J AYA 8 19.390 19.270 19.360 +0.130 ARIZONA MINING INC. J AZ 25 3.480 3.190 3.460 +0.220 BADGER DAYLIGHTING LTD. BAD 9 31.860 31.520 31.710 +0.540 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 365 44.170 43.570 44.150 +0.430 BLACKBERRY LIMITED BB 51 10.110 10.000 10.100 +0.040 BOMBARDIER INC. CL 'B' SV BBD.B 3067 1.900 1.880 1.900 +0.020 BROOKFIELD BUSINESS PARTNERS L.P. UNITS BBU.UN 3 34.760 34.640 34.640 -1.050 COTT CORPORATION BCB 69 14.330 13.740 14.300 +0.480 BCE INC. BCE 419 58.360 57.680 58.280 +0.570 BCE INC. 1ST PR SERIES 'AD' BCE.PR.D 26 14.410 14.410 14.410 +0.060 BLACK DIAMOND GROUP LIMITED BDI 63 3.570 3.500 3.500 -0.020 BIRD CONSTRUCTION INC. BDT 3 9.200 9.170 9.170 +0.060 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 29 47.160 46.390 46.750 +0.120 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 53 39.170 38.750 39.000 +0.250 Bayhorse Silver Inc. BHS 80 0.155 0.155 0.155 -0.020 BROOKFIELD INFRASTRUCTURE PARTNERS LP PR SR 5 BIP.PR.C 4 25.350 25.350 25.350 +0.080 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 154 43.030 42.380 42.930 +0.320 BIRCHCLIFF ENERGY LTD. BIR 3791 9.840 9.620 9.710 +0.090 BORALEX INC. CL 'A' BLX 19 17.160 16.930 17.020 +0.010 BANK OF MONTREAL BMO 639 93.260 92.320 93.090 +1.040 BONTERRA ENERGY CORP. BNE 18 27.470 26.970 27.160 -0.280 BONAVISTA ENERGY CORPORATION BNP 95 4.960 4.810 4.900 +0.080 BANK OF NOVA SCOTIA (THE) BNS 513 75.850 74.730 75.570 +0.890 AIRBOSS OF AMERICA CORP. J BOS 4 11.350 11.110 11.350 +0.580 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 26 28.670 28.190 28.350 +0.320 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 6 4.350 4.330 4.340 0.000 BAYTEX ENERGY CORP. BTE 435 6.310 6.120 6.200 -0.010 B2GOLD CORP. J BTO 924 3.500 3.360 3.360 +0.020 Grande West Transportation Group Inc. BUS 18 1.450 1.450 1.450 +0.100 BELLATRIX EXPLORATION LTD. BXE 0 1.200 1.200 1.200 +0.040 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 9 83.720 83.010 83.020 -1.480 CAE INC. CAE 77 19.720 19.470 19.480 -0.070 CANAM GROUP INC./GROUPE CANAM INC. CAM 4 10.090 10.060 10.090 +0.040 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 106 30.570 30.350 30.460 +0.040 CASCADES INC. CAS 26 11.270 11.140 11.200 +0.020 COGECO COMMUNICATIONS INC. SV CCA 2 64.970 64.450 64.970 +0.390 CCL INDUSTRIES INC. CL 'B' NV CCL.B 9 228.170 226.040 227.000 -0.120 CAMECO CORPORATION CCO 339 13.710 13.250 13.570 +0.380 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 125 7.250 7.140 7.150 -0.030 CANACCORD GENUITY GROUP INC. CF 8 4.290 4.100 4.290 +0.170 CANFOR CORPORATION CFP 142 15.470 14.770 15.470 +0.750 CALFRAC WELL SERVICES LTD. CFW 265 4.230 3.880 3.950 -0.030 CENTERRA GOLD INC. CG 154 7.380 7.210 7.270 +0.150 CANOPY GROWTH CORPORATION J CGC 21 10.580 10.380 10.580 +0.560 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 17 2.940 2.880 2.940 +0.090 CINEPLEX INC. CGX 49 50.470 49.950 49.950 -0.730 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 10 17.720 17.640 17.720 -0.210 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 8 6.550 6.500 6.540 0.000 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 1 47.310 47.310 47.310 0.000 CI FINANCIAL CORP. CIX 59 28.560 27.970 28.550 +0.700 CARDINAL ENERGY LTD. J CJ 24 10.120 9.820 9.880 -0.130 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 56 12.030 11.970 11.990 -0.030 CARGOJET INC. CJT 1 49.380 49.380 49.380 +0.130 CLEARWATER SEAFOODS INCORPORATED CLR 8 11.080 10.950 10.980 -1.370 CELESTICA INC. SV CLS 4 16.390 16.370 16.380 +0.130 CANADIAN IMPERIAL BANK OF COMMERCE CM 239 110.810 109.750 110.720 +1.270 COMPUTER MODELLING GROUP LTD. J CMG 10 8.840 8.740 8.770 +0.070 CANABO MEDICAL INC. CMM 8 1.180 1.140 1.140 CANACOL ENERGY LTD. J CNE 17 4.640 4.620 4.620 +0.020 CONTINENTAL GOLD INC. J CNL 36 4.590 4.450 4.480 +0.210 CANADIAN NATURAL RESOURCES LIMITED CNQ 639 44.570 43.740 44.000 -0.890 CANADIAN NATIONAL RAILWAY CO. CNR 866 91.650 89.490 91.530 +1.570 CANADIAN PACIFIC RAILWAY LIMITED CP 91 205.070 201.270 204.690 +3.700 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 57 12.850 12.830 12.850 -0.010 CRESCENT POINT ENERGY CORP. CPG 631 17.700 17.270 17.600 +0.040 CAPITAL POWER CORPORATION CPX 79 23.070 22.840 22.880 -0.020 CAPITAL POWER CORPORATION SERIES '7' PR CPX.PR.G 29 25.130 25.060 25.120 +0.030 CREW ENERGY INC. CR 331 7.640 7.400 7.420 -0.220 CRH MEDICAL CORPORATION J CRH 57 7.290 7.010 7.130 -0.130 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 6 13.920 13.830 13.910 +0.060 CAPSTONE MINING CORP. J CS 268 1.230 1.180 1.180 +0.030 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 147 14.370 14.060 14.370 +0.370 CONSTELLATION SOFTWARE INC. CSU 11 620.270 594.710 620.270 +28.510 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 40 142.050 139.760 141.600 +2.300 CANADIAN UTILITIES LIMITED CL 'A' NV CU 39 35.300 35.070 35.070 -0.100 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 102 14.430 14.220 14.380 +0.110 CENOVUS ENERGY INC. CVE 385 20.810 20.410 20.540 -0.350 Canalaska Uranium Ltd. CVV 35 0.720 0.710 0.710 -0.260 CANADIAN WESTERN BANK CWB 156 31.680 31.050 31.350 +0.460 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 5.530 5.530 5.530 -0.030 CANADIAN ZINC CORPORATION J CZN 65 0.270 0.255 0.265 -0.010 Ceapro Inc. CZO 52 1.650 1.600 1.600 +0.270 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 75 18.260 18.110 18.220 +0.010 DATA COMMUNICATIONS MANAGEMENT CORP. DCM 6 2.360 2.350 2.350 +0.050 DOMINION DIAMOND CORPORATION DDC 29 13.570 13.340 13.340 +0.030 DETOUR GOLD CORPORATION J DGC 139 19.580 18.900 19.220 +0.680 DH CORPORATION DH 194 22.160 19.470 21.900 +2.710 DH CORPORATION 5.0% DEBENTURES DH.DB.A 670 98.490 98.490 98.490 +0.190 DHX MEDIA LTD. DHX.B 53 6.780 6.640 6.780 +0.070 DOREL INDUSTRIES INC. CL 'B' SV DII.B 3 39.430 39.290 39.430 +1.400 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 1532 8.100 7.950 8.100 +0.200 DENISON MINES CORP. DML 230 0.630 0.600 0.630 +0.040 DALRADIAN RESOURCES INC. J DNA 17 1.360 1.330 1.330 -0.060 DOLLARAMA INC. DOL 204 102.750 99.980 101.310 +1.280 BRP INC. SV DOO 22 25.180 24.460 25.180 +0.710 DUNDEE PRECIOUS METALS INC. DPM 35 2.380 2.320 2.320 +0.030 MEDICAL FACILITIES CORPORATION DR 1 16.830 16.830 16.830 -0.050 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 9 9.250 9.200 9.250 +0.070 DREAM UNLIMITED CORP. CL 'A' SV DRM 6 6.600 6.600 6.600 +0.140 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 2 5.840 5.780 5.840 +0.100 DESCARTES SYSTEMS GROUP INC. (THE) DSG 12 28.450 27.970 28.350 +0.720 Distinct Infrastructure Group DUG 75 1.400 1.400 1.400 -0.070 ENCANA CORPORATION ECA 1030 16.800 16.380 16.440 -0.340 ENERCARE INC. ECI 78 18.060 17.890 17.950 -0.080 ECN CAPITAL CORP. ECN 9 3.140 3.100 3.100 -0.050 ECOBALT SOLUTIONS INC. J ECS 160 0.550 0.550 0.550 0.000 ENDEAVOUR SILVER CORP. J EDR 8 5.450 5.300 5.300 +0.120 ENDEAVOUR MINING CORPORATION ORDINARY EDV 16 21.860 21.240 21.370 +0.550 ELECTROVAYA INC. EFL 42 2.500 2.370 2.500 +0.180 ELEMENT FLEET MANAGEMENT CORP. EFN 426 12.460 12.180 12.440 +0.190 ENERFLEX LTD. EFX 378 18.050 17.660 17.690 +0.160 EXCHANGE INCOME CORPORATION EIF 25 44.480 42.900 44.420 +2.040 ELDORADO GOLD CORPORATION ELD 439 4.170 3.950 3.960 -0.070 EMERA INCORPORATED EMA 143 44.380 44.000 44.240 +0.230 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 37 18.230 17.920 18.220 +0.640 ENBRIDGE INC. ENB 489 55.770 55.160 55.760 +0.320 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 111 34.540 34.130 34.510 +0.320 ENGHOUSE SYSTEMS LIMITED ENGH 8 52.750 52.520 52.520 -0.700 EUROMAX RESOURCES LTD. J EOX 5 0.700 0.700 0.700 -0.060 ENERPLUS CORPORATION ERF 227 11.800 11.480 11.800 -0.150 ENSIGN ENERGY SERVICES INC. ESI 30 9.500 9.400 9.450 -0.110 Encore Energy Corp. EU 360 0.040 0.040 0.040 +0.010 EXTENDICARE INC. EXE 25 9.890 9.770 9.800 +0.120 FIRST CAPITAL REALTY INC. FCR 115 20.190 20.050 20.090 +0.050 FISSION URANIUM CORP. J FCU 400 0.590 0.580 0.580 +0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 27 621.320 615.570 617.950 -2.400 NORTH AMERICAN FINANCIAL 15 SPLIT CORP. II PR FFN.PR.A 31 10.120 10.120 10.120 +0.030 FAIRFAX INDIA HOLDINGS CORPORATION SV USF FIH.U 14 12.000 11.990 11.990 +0.290 FIRST QUANTUM MINERALS LTD. J FM 192 15.740 15.490 15.730 +0.280 FIRST NATIONAL FINANCIAL CORPORATION FN 3 26.430 26.420 26.420 +0.070 FRANCO-NEVADA CORPORATION FNV 144 76.920 74.840 75.310 -0.450 FIRST MAJESTIC SILVER CORP. J FR 67 13.510 12.870 13.030 +0.300 CANYON SERVICES GROUP INC. FRC 133 7.020 6.740 6.740 +0.050 FREEHOLD ROYALTIES LTD. FRU 225 14.040 13.980 14.040 +0.060 FIRSTSERVICE CORPORATION SV FSV 1 58.890 0.000 FIERA CAPITAL CORPORATION CLASS 'A' SV FSZ 9 12.950 12.780 12.910 +0.090 FORTIS INC. FTS 275 40.500 39.930 40.390 +0.400 FINNING INTERNATIONAL INC. FTT 102 27.400 27.210 27.310 -0.010 FORTUNA SILVER MINES INC. FVI 45 8.730 8.280 8.310 -0.100 GOLDCORP INC. G 1027 18.170 17.760 17.860 +0.140 GREAT CANADIAN GAMING CORPORATION GC 12 23.790 23.700 23.700 0.000 COLABOR GROUP INC. GCL 6 1.370 1.370 1.370 -0.030 GIBSON ENERGY INC. GEI 62 18.810 18.720 18.800 +0.100 CGI GROUP INC. CL 'A' SV GIB.A 785 62.820 61.580 62.730 +0.970 GILDAN ACTIVEWEAR INC. GIL 43 36.730 36.450 36.600 +0.340 GREAT PANTHER SILVER LIMITED J GPR 10 1.950 1.950 1.950 +0.040 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 7 44.280 44.060 44.280 +0.210 GOLDEN STAR RESOURCES LTD. GSC 3 1.150 1.130 1.130 +0.060 Gold Standard Ventures Corp. GSV 1001 3.200 3.175 3.200 0.000 GOEASY LTD. GSY 2 24.220 24.220 24.220 -0.160 GRAN TIERRA ENERGY INC. J GTE 74 3.940 3.830 3.920 -0.040 KNIGHT THERAPEUTICS INC. GUD 114 10.040 10.010 10.030 +0.020 GUYANA GOLDFIELDS INC. J GUY 171 5.730 5.420 5.480 -0.090 GREAT-WEST LIFECO INC. GWO 110 35.050 34.790 34.980 +0.140 GRANITE OIL CORP. J GXO 12 5.570 5.390 5.410 -0.230 HYDRO ONE LIMITED H 145 23.250 22.870 23.250 +0.390 HUDSON'S BAY COMPANY HBC 250 13.660 13.330 13.470 -0.070 HUDBAY MINERALS INC. HBM 214 9.600 9.320 9.480 +0.210 HOME CAPITAL GROUP INC. HCG 52 29.630 28.930 29.580 +0.020 HORIZONS BETAPRO S&P/TSX CAP ENGY BULL+ ETF A HEU 11 13.420 13.210 13.210 -0.230 HORIZONS BETAPRO S&P/TSX GLOBE GLD BULL+ETF A HGU 26 15.180 14.760 14.760 +0.210 HIGH LINER FOODS INCORPORATED HLF 25 18.850 18.680 18.850 -0.650 HORIZONS BETAPRO NYMEX NAT GAS BEAR+ETF A UN HND 77 9.770 8.860 9.750 +0.490 HORIZON NORTH LOGISTICS INC. J HNL 31 1.930 1.870 1.900 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL+ ETF A UN HNU 5 13.580 13.580 13.580 +0.570 HORIZONS BETAPRO NYMEX CRDE OIL BEAR+ETF A UN HOD 1 10.010 0.000 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 650 10.230 10.230 10.230 +0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BUL+ETF A UN HOU 533 8.230 8.030 8.050 -0.250 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 201 22.070 21.930 22.000 +0.070 HUSKY ENERGY INC. HSE 2714 16.290 15.960 16.150 +0.100 HUSKY ENERGY INC. SERIES '1' PR HSE.PR.A 200 12.450 12.450 12.450 +0.570 HELIUS MEDICAL TECHNOLOGIES, INC. CL 'A' J HSM 18 2.260 2.240 2.260 +0.120 HORIZONS BETAPRO S&P500 BULL PLUS ETF CL A UN HSU 11 36.060 35.520 36.060 +1.380 HORIZONS BTPROS&P500 VIX SH-TRM FUTR BL+ETF A HVU 0 3.900 0.000 HORIZONS BETAPRO S&P/TSX60 BEAR PLUS ETF A UN HXD 11 7.170 7.100 7.100 -0.120 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 1 30.150 30.150 30.150 +0.150 HORIZONS BETAPRO S&P/TSX60 BULL PLUS ETF A UN HXU 1 31.290 31.290 31.290 +0.440 ITHACA ENERGY INC. IAE 42 1.450 1.430 1.430 +0.010 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 34 55.470 55.000 55.410 +0.040 Integra Gold Corp. ICG 10 0.630 0.630 0.630 +0.010 ID Watchdog, Inc. IDW 5 0.170 0.170 0.170 +0.040 INTACT FINANCIAL CORPORATION IFC 125 92.950 92.550 92.550 -0.510 INTERFOR CORPORATION IFP 27 14.790 14.380 14.780 +0.510 IGM FINANCIAL INC. IGM 34 38.080 37.700 38.050 +0.220 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 2 7.140 7.120 7.140 +0.030 IAMGOLD CORPORATION IMG 196 5.300 5.110 5.170 +0.050 IMPERIAL OIL LTD. IMO 97 46.370 45.960 46.210 +0.050 INNERGEX RENEWABLE ENERGY INC. INE 3 13.840 13.840 13.840 -0.070 INTER PIPELINE LTD. IPL 252 28.130 27.650 28.130 +0.320 INTERTAIN GROUP LIMITED (THE) J IT 12 9.190 9.140 9.140 +0.080 INTERTAPE POLYMER GROUP INC. ITP 28 25.030 24.700 24.730 -0.410 IVANHOE MINES LTD. CL 'A' J IVN 146 2.350 2.320 2.340 -0.020 JDL Gold Corp. JDL 39 1.750 1.730 1.740 +0.070 JUST ENERGY GROUP INC. JE 15 7.380 7.290 7.340 -0.080 KINROSS GOLD CORPORATION K 237 4.600 4.480 4.490 0.000 KATANGA MINING LIMITED KAT 40 0.130 0.130 0.130 -0.015 KLONDEX MINES LTD. J KDX 92 6.810 6.530 6.580 -0.130 KELT EXPLORATION LTD. J KEL 320 6.690 6.480 6.510 -0.110 KEYERA CORP. KEY 122 38.760 38.260 38.670 +0.370 KIRKLAND LAKE GOLD LTD. KL 163 8.600 8.270 8.540 +0.520 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 4 11.830 11.810 11.820 -0.060 CRIUS ENERGY TRUST UNITS KWH.UN 171 8.650 8.600 8.600 +0.100 KINAXIS INC. J KXS 10 57.550 56.800 57.550 +0.770 LOBLAW COMPANIES LIMITED L 99 70.050 68.990 69.930 +0.560 LAURENTIAN BANK OF CANADA LB 8 55.420 55.230 55.380 +0.570 LABRADOR IRON ORE ROYALTY CORPORATION LIF 53 19.850 18.960 19.710 +1.050 LIQUOR STORES N.A. LTD. LIQ 6 11.300 11.230 11.240 -0.110 LINAMAR CORPORATION LNR 90 61.770 59.510 61.210 +2.360 LUCARA DIAMOND CORP. J LUC 10 3.180 3.160 3.180 +0.060 LUNDIN GOLD INC. J LUG 1 5.380 5.380 5.380 +0.010 LUNDIN MINING CORPORATION LUN 514 7.120 6.920 7.000 -0.100 LYDIAN INTERNATIONAL LIMITED ORDINARY J LYD 105 0.345 0.325 0.325 0.000 MAG SILVER CORP. J MAG 7 17.900 17.430 17.470 -0.210 MANITOBA TELECOM SERVICES INC. MBT 82 37.100 36.880 37.100 +0.030 MICROBIX BIOSYSTEMS INC. J MBX 20 0.220 0.215 0.220 -0.010 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 8 66.850 66.040 66.050 -0.510 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 2 6.240 6.210 6.210 -0.170 MEG ENERGY CORP. MEG 39 7.830 7.690 7.800 -0.080 MANULIFE FINANCIAL CORPORATION MFC 982 23.730 23.280 23.660 +0.260 MANULIFE FINANCIAL CORP. CL 1 PR SER '17' MFC.PR.M 10 18.660 18.660 18.660 -0.620 MAPLE LEAF FOODS INC. MFI 24 28.550 28.230 28.230 +0.060 MAGNA INTERNATIONAL INC. MG 94 61.110 57.830 60.860 +3.260 GENWORTH MI CANADA INC. MIC 6 33.150 32.840 33.150 +0.580 Excelsior Mining Corp. MIN 90 0.630 0.610 0.630 +0.200 MITEL NETWORKS CORORATION MNW 4 9.630 9.630 9.630 +0.180 MARTINREA INTERNATIONAL INC. MRE 135 8.470 8.010 8.410 +0.590 MORGUARD REAL ESTATE INVESTMENT TRUST UNITS MRT.UN 5 14.250 14.250 14.250 +0.300 METRO INC. MRU 144 40.770 39.930 40.320 +0.460 Mirasol Resources Ltd. MRZ 25 1.570 1.540 1.540 -0.020 MORNEAU SHEPELL INC. MSI 12 18.590 18.470 18.570 +0.460 MERUS LABS INTERNATIONAL INC. J MSL 17 1.280 1.260 1.280 0.000 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 12 17.960 17.880 17.900 +0.010 MULLEN GROUP LTD. MTL 99 19.840 19.500 19.800 +0.570 MTY FOOD GROUP INC. MTY 3 50.700 50.560 50.700 +0.210 MCEWEN MINING INC. J MUX 1 4.090 4.090 4.090 0.000 METHANEX CORPORATION MX 147 59.230 58.500 58.780 +0.410 NATIONAL BANK OF CANADA NA 663 54.270 53.330 53.750 +0.260 NEWALTA CORPORATION NAL 40 1.880 1.810 1.810 -0.050 NORTHERN BLIZZARD RESOURCES INC. NBZ 21 3.740 3.650 3.730 +0.030 NORTHERN DYNASTY MINERALS LTD. J NDM 10 2.050 2.010 2.050 +0.110 NEW FLYER INDUSTRIES INC. NFI 76 40.930 39.730 40.850 -0.190 NOVAGOLD RESOURCES INC. J NG 23 6.190 6.010 6.020 -0.030 NEW GOLD INC. NGD 120 5.250 5.020 5.190 +0.260 NOBILIS HEALTH CORP. NHC 47 3.090 3.050 3.060 -0.050 NEMASKA LITHIUM INC. NMX 8 1.160 1.140 1.140 -0.080 NEMASKA LITHIUM INC. WT NMX.WT 10 0.290 0.280 0.290 -0.020 NORTHLAND POWER INC. NPI 141 22.150 21.860 22.030 -0.060 NEVSUN RESOURCES LTD. J NSU 494 4.380 4.290 4.370 +0.190 NUVISTA ENERGY LTD. NVA 158 7.300 7.130 7.140 -0.050 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 13 19.220 19.150 19.220 -0.050 NORTH WEST COMPANY INC. (THE) NWC 15 25.400 25.180 25.400 -0.190 OCEANAGOLD CORPORATION OGC 182 4.050 3.920 4.010 +0.150 ONEX CORPORATION SV ONEX 20 94.590 93.030 94.580 +1.410 OSISKO GOLD ROYALTIES LTD OR 27 13.740 13.270 13.380 -0.020 NORBORD INC. OSB 13 35.570 34.400 35.170 +0.910 OSISKO MINING INC. J OSK 12 2.420 2.390 2.420 +0.030 OPEN TEXT CORPORATION OTC 101 81.670 80.440 81.650 +0.310 PRIMERO MINING CORP. P 59 1.270 1.220 1.220 -0.040 PAN AMERICAN SILVER CORP. PAA 34 24.170 23.690 23.780 +0.430 PREMIUM BRANDS HOLDINGS CORPORATION PBH 45 66.980 65.730 66.340 +0.160 PRECISION DRILLING CORPORATION PD 270 7.530 7.260 7.310 -0.060 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 355 35.430 33.960 34.190 -0.230 PREMIER GOLD MINES LIMITED J PG 27 2.360 2.250 2.280 +0.020 PEREGRINE DIAMONDS LTD. J PGD 10 0.195 0.190 0.195 +0.010 PENGROWTH ENERGY CORPORATION PGF 50 2.110 2.050 2.070 -0.020 POLARIS INFRASTRUCTURE INC. J PIF 4 14.530 14.290 14.290 -0.110 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 36 21.670 21.330 21.560 +0.450 PARKLAND FUEL CORPORATION PKI 50 27.400 27.090 27.350 -0.080 PROMETIC LIFE SCIENCES INC. J PLI 412 2.120 2.060 2.080 -0.100 PERPETUAL ENERGY INC. PMT 3 2.010 2.000 2.000 0.000 PINE CLIFF ENERGY LTD. J PNE 2000 1.190 1.190 1.190 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC. POT 344 25.080 24.650 25.080 +0.390 PARAMOUNT RESOURCES LTD. CLASS A POU 92 18.320 17.830 17.830 -0.390 POWER CORPORATION OF CANADA SV POW 421 29.870 29.560 29.840 -0.150 PEMBINA PIPELINE CORPORATION PPL 199 40.150 39.150 40.110 +0.420 PAINTED PONY PETROLEUM LTD. J PPY 132 10.250 9.920 9.990 -0.160 PETROWEST CORPORATION CL 'A' PRW 15 0.215 0.215 0.215 -0.020 POWERSHR 1-5YR LDR INVGRD CORP BND IDX ETF UN PSB 1 18.800 18.800 18.800 -0.650 PASON SYSTEMS INC. PSI 31 18.270 18.120 18.190 +0.240 PRAIRIESKY ROYALTY LTD. PSK 124 33.410 32.880 33.330 +0.150 PLATINUM GROUP METALS LTD. J PTM 12 2.430 2.400 2.420 0.000 PRETIUM RESOURCES INC. J PVG 37 12.630 12.140 12.170 -0.170 POWER FINANCIAL CORPORATION PWF 86 33.930 33.650 33.860 -0.010 PENN WEST PETROLEUM LTD. PWT 76 2.400 2.370 2.390 -0.040 PAREX RESOURCES INC. J PXT 139 17.200 16.780 16.790 -0.430 BLACKPEARL RESOURCES INC. J PXX 29 1.830 1.780 1.780 +0.020 QUEBECOR INC. CL 'B' SV QBR.B 81 36.780 35.950 36.590 -0.020 RESTAURANT BRANDS INTERNATIONAL INC QSR 29 65.220 64.340 65.220 +1.310 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 6 52.120 52.090 52.120 +1.710 RICHELIEU HARDWARE LTD. RCH 5 26.900 26.580 26.800 +0.310 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 194 52.380 51.040 52.380 +1.330 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 28 45.490 45.120 45.270 +0.270 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 69 26.640 26.410 26.610 +0.220 RESOLUTE FOREST PRODUCTS INC. RFP 1 5.910 5.910 5.910 +0.190 RICHMONT MINES INC. RIC 9 8.860 8.740 8.860 +0.200 REDKNEE SOLUTIONS INC. J RKN 6 1.840 1.820 1.840 +0.020 RMP ENERGY INC. J RMP 50 0.780 0.770 0.770 -0.030 TRANSALTA RENEWABLES INC. RNW 4 13.950 13.910 13.940 +0.130 Roxgold Inc. ROG 1 1.430 1.430 1.430 +0.030 RAGING RIVER EXPLORATION INC. RRX 125 10.420 10.100 10.300 -0.230 ROGERS SUGAR INC. RSI 2 6.680 6.650 6.680 +0.070 RUSSEL METALS INC. RUS 13 27.370 27.320 27.370 +0.240 ROYAL BANK OF CANADA RY 680 88.380 87.810 88.340 +0.320 ROYAL BANK OF CANADA 5YR 1ST PR NVCC SER 'BK' RY.PR.Q 10 26.530 26.460 26.530 +0.100 SHERRITT INTERNATIONAL CORPORATION S 106 1.350 1.330 1.330 -0.070 SAPUTO INC. SAP 70 45.950 45.650 45.730 -0.010 SABINA GOLD & SILVER CORP. J SBB 15 0.970 0.970 0.970 +0.010 SHAWCOR LTD. SCL 13 34.380 33.920 34.020 +0.030 SPROTT RESOURCE CORP. SCP 40 0.550 0.550 0.550 +0.060 SEABRIDGE GOLD INC. J SEA 20 13.610 13.450 13.480 -0.080 SECURE ENERGY SERVICES INC. J SES 481 10.650 10.380 10.540 +0.240 SPECTRA7 MICROSYSTEMS INC. J SEV 50 0.310 0.300 0.310 +0.010 SURGE ENERGY INC. J SGY 41 2.880 2.830 2.830 -0.060 SHOPIFY INC. CL 'A' SV SHOP 1 53.250 53.250 53.250 -1.150 SIENNA SENIOR LIVING INC. SIA 3 15.980 15.950 15.950 +0.100 SPROTT INC. SII 66 2.590 2.490 2.590 +0.100 SilverCrest Metals Inc. SIL 4 2.450 2.450 2.450 +0.280 Siyata Mobile Inc. SIM 50 0.305 0.305 0.305 +0.050 SAVARIA CORPORATION J SIS 2 11.140 11.040 11.140 +0.310 STELLA-JONES INC. SJ 38 44.210 42.890 43.910 -0.090 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 74 26.610 26.160 26.530 +0.330 SHAW COMMUNICATIONS INC FLTG RT CL 2 PR SER B SJR.PR.B 10 14.050 14.050 14.050 SUN LIFE FINANCIAL INC. SLF 238 51.750 50.980 51.650 +0.240 SUN LIFE FINANCIAL INC. CLASS 'A' PR SER 10R SLF.PR.H 6 17.040 17.040 17.040 +0.870 SILVER WHEATON CORP. SLW 217 25.710 24.960 25.250 0.000 SEMAFO INC. J SMF 107 4.200 4.050 4.070 -0.020 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 1 6.220 6.220 6.220 +0.120 SNC - LAVALIN GROUP INC. SNC 43 57.040 56.600 56.890 +0.330 SLATE OFFICE REIT UNITS SOT.UN 8 7.770 7.750 7.760 +0.020 SUNOPTA, INC. SOY 1 9.800 9.800 9.800 +0.170 SUPERIOR PLUS CORP. SPB 33 12.750 12.590 12.660 -0.050 SPARTAN ENERGY CORP. J SPE 4228 3.340 3.200 3.200 -0.110 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 108 31.480 31.000 31.310 +0.260 SYMPHONY FLOATING RTE SENIOR LOAN FND CL A UN SSF.UN 7 8.840 8.790 8.840 +0.100 SANDSTORM GOLD LTD. SSL 18 5.410 5.270 5.280 +0.090 SILVER STANDARD RESOURCES INC. SSO 37 13.560 13.280 13.290 -0.030 STUDENT TRANSPORTATION INC. STB 2 7.700 7.640 7.640 -0.110 STANTEC INC. STN 54 35.790 35.420 35.510 -0.010 SUNCOR ENERGY INC. SU 328 43.110 42.780 43.000 +0.030 SANDVINE CORPORATION J SVC 3 3.000 2.950 3.000 +0.050 SILVERCORP METALS INC. J SVM 82 3.970 3.850 3.950 +0.170 SIERRA WIRELESS, INC. SW 5 21.030 20.500 21.030 +0.460 STORNOWAY DIAMOND CORPORATION J SWY 9 1.000 1.000 1.000 0.000 Sylogist Ltd. SYZ 50 10.400 10.400 10.400 +0.100 TELUS CORPORATION T 240 42.170 41.640 42.100 -0.170 TRANSALTA CORPORATION TA 104 7.470 7.330 7.330 +0.020 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 173 20.900 20.050 20.880 +1.350 TRICON CAPITAL GROUP INC. TCN 39 9.500 9.440 9.500 +0.100 TRICAN WELL SERVICE LTD. TCW 219 4.470 4.010 4.130 -0.020 TORONTO-DOMINION BANK (THE) TD 650 64.660 63.850 64.550 +0.570 TRINIDAD DRILLING LTD. TDG 170 3.170 2.930 3.020 +0.070 TECK RESOURCES LIMITED CL 'B' SV TECK.B 432 34.010 32.910 33.220 -0.620 Terraco Gold Corp. TEN 100 0.130 0.130 0.130 0.000 TRILOGY ENERGY CORP. TET 112 6.840 6.360 6.730 -0.040 TIMBERCREEK FINANCIAL CORP. TF 2 8.780 8.720 8.780 +0.090 TRANSFORCE INC. TFI 104 34.620 34.260 34.480 +0.050 TERANGA GOLD CORPORATION J TGZ 44 0.850 0.840 0.840 +0.010 TAHOE RESOURCES INC. J THO 96 13.560 13.260 13.300 +0.140 TOROMONT INDUSTRIES LTD. TIH 19 43.500 43.400 43.420 -0.210 TASEKO MINES LIMITED TKO 83 1.110 1.080 1.110 +0.530 TEMBEC INC. TMB 2 1.680 1.680 1.680 -0.010 TORC OIL & GAS LTD. TOG 193 8.130 7.940 7.980 -0.030 TSO3 INC. J TOS 175 2.500 2.210 2.320 -0.200 TOURMALINE OIL CORP. TOU 384 38.070 36.610 36.770 -0.230 SPIN MASTER CORP. SV TOY 100 35.100 35.100 35.100 -0.760 THOMSON REUTERS CORPORATION TRI 163 58.430 57.490 58.420 +0.780 TRANSCANADA CORPORATION TRP 347 59.950 58.850 59.900 +0.770 TURQUOISE HILL RESOURCES LTD. TRQ 118 4.660 4.610 4.620 +0.050 TREVALI MINING CORPORATION J TV 11 1.370 1.330 1.330 -0.030 TAMARACK VALLEY ENERGY LTD. J TVE 26 3.450 3.330 3.330 -0.130 Tidewater Midstream and Infrastructure Ltd. TWM 1 1.720 1.720 1.720 +0.030 FIRST ASSET TECH GIANTS COVERED CALL ETF UN TXF 1 13.280 13.280 13.280 +1.180 TOREX GOLD RESOURCES INC. J TXG 177 22.150 21.160 21.410 +0.280 URANIUM PARTICIPATION CORPORATION U 6 3.800 3.780 3.780 +0.020 UNI-SELECT INC. UNS 7 29.870 29.610 29.610 -0.130 VANGUARD FTSE EMERG MKTS ALL CAP INDEX ETF UN VEE 1 29.200 29.200 29.200 -0.140 VERMILION ENERGY INC. VET 141 56.360 55.360 55.710 -0.340 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 280 30.650 30.120 30.400 -0.280 VALEURA ENERGY INC. J VLE 5 0.870 0.870 0.870 -0.020 Voltaic Minerals Corp. VLT 100 0.095 0.095 0.095 +0.005 VALENER INC. VNR 7 20.970 20.910 20.930 +0.020 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 2 20.560 19.940 19.940 -0.820 VERESEN INC. VSN 2652 12.550 12.370 12.440 +0.040 VANGUARD U.S. TOTAL MARKET INDEX ETF UN VUN 3 41.680 41.570 41.680 +0.680 WASTE CONNECTIONS, INC. WCN 120 101.930 101.120 101.460 -0.360 WHITECAP RESOURCES INC. J WCP 403 11.950 11.670 11.720 -0.220 WESDOME GOLD MINES LTD. WDO 6 2.430 2.420 2.430 +0.080 WESTERN FOREST PRODUCTS INC. WEF 173 1.890 1.870 1.890 +0.010 WEST FRASER TIMBER CO. LTD. WFT 130 50.740 49.410 50.610 +1.360 WI-LAN INC. WIN 36 2.040 1.860 2.030 +0.170 WPT INDUSTRIAL RL ESTATE INVESTMENT TR USF UN WIR.U 3 11.700 11.560 11.590 -0.050 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 73 21.270 20.990 21.270 +0.180 WAJAX CORPORATION WJX 1 24.990 24.990 24.990 -0.300 WESTON LTD. GEORGE WN 25 111.750 109.440 111.750 +1.750 WINPAK LIMITED WPK 4 46.020 45.540 45.540 -0.400 WESTERN ENERGY SERVICES CORP. WRG 15 2.930 2.730 2.730 -0.060 WSP GLOBAL INC. WSP 77 47.010 46.260 46.740 -0.580 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 7 27.650 27.260 27.600 -0.090 TMX GROUP LIMITED X 4 68.030 68.030 68.030 +0.030 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 60 14.060 13.980 14.010 -0.110 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 194 34.840 34.650 34.840 +0.250 ISHARES FLOATING RATE INDEX ETF UN XFR 21 20.060 20.060 20.060 -0.030 ISHARES CANADIAN GOVERNMENT BOND INDEX ETF UN XGB 5 21.790 21.770 21.770 +0.040 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 253 12.290 12.100 12.120 +0.060 ISHARES GLOBAL HEALTHCARE IDX ETF(CAD-HDGD)UN XHC 2 37.450 37.400 37.450 -2.240 ISHARES US HIGH YLD BOND INDX ETF(CAD-HDGD)UN XHY 1 19.810 19.810 19.810 +0.710 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 53 24.230 24.110 24.230 +0.170 ISHARES MSCI EAFE INDEX ETF (CAD-HEDGED) UN XIN 13 23.190 23.180 23.190 +0.280 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 127 22.530 22.320 22.510 +0.186 ISHARES CORE CDN LONG TERM BOND INDEX ETF UN XLB 2 23.570 23.570 23.570 +0.060 Canadian Overseas Petroleum Limited XOP 40 0.130 0.130 0.130 -0.035 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 5 15.630 15.600 15.630 +0.090 ISHARES CANADIAN SHORT TERM BND IDX ETF TR UN XSB 0 28.130 0.000 ISHARES SHORT TERM STRATEGIC FIXD INCM ETF UN XSI 1 19.270 19.270 19.270 +0.090 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 36 25.730 25.440 25.700 +0.260 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 1 52.280 52.280 52.280 +0.590 EXCO TECHNOLOGIES LTD. XTC 5 10.100 10.000 10.100 +0.170 X-Terra Resources Inc. XTT 10 0.195 0.195 0.195 0.000 ISHARES CORE S&P 500 INDEX ETF UN XUS 1 36.880 36.880 36.880 +0.160 YELLOW PAGES DIGITL & MEDIA SOLUTN SR EXCH DB YPG.DB 0 110.000 0.000 YAMANA GOLD INC. YRI 505 4.190 4.050 4.070 -0.020 YAMANA GOLD INC. RTS YRI.RT 55 0.225 0.175 0.225 -0.025 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF UNIT ZCN 2 20.560 20.560 20.560 +0.240 BMO MSCI EAFE HEDGED TO CAD INDEX ETF UN ZDM 1 19.010 19.010 19.010 +0.600 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 72 26.440 26.290 26.430 +0.220 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 4 8.480 8.480 8.480 +0.410 BMO MID-TRM US IG CORP BND HEG-CAD IDX ETF UN ZMU 4 14.860 14.860 14.860 +0.150 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 5 10.270 10.230 10.230 -0.070 Trades: 28,383 Total Volume: 6,809,768 Total Value: $145,452,282 Advanced: 288 Declined: 157 Unchanged: 3,919 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.