Pure Trading Daily Market Summary December 16 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 220 5.390 5.300 5.300 -0.020 ADVANTAGE OIL & GAS LTD. AAV 26 9.230 9.050 9.090 -0.070 ABSOLUTE SOFTWARE CORPORATION J ABT 25 6.340 6.280 6.280 -0.200 BARRICK GOLD CORPORATION ABX 725 19.240 18.640 18.910 +0.230 AIR CANADA VOTING AND VARIABLE VOTING AC 231 14.440 14.080 14.240 -0.050 ATCO LTD. CL 'I' NV ACO.X 23 44.510 43.820 44.510 +1.050 AUTOCANADA INC. ACQ 7 23.510 22.990 22.990 -0.300 ALARIS ROYALTY CORP. AD 104 23.980 23.700 23.710 -0.010 ALDERON IRON ORE CORP. J ADV 15 0.380 0.380 0.380 +0.015 ACASTA ENTERPRISES INC. WT J AEF.WT 10 1.050 1.050 1.050 AGNICO EAGLE MINES LIMITED AEM 204 50.340 48.790 49.720 +1.130 ALARMFORCE INDUSTRIES INC. J AF 50 10.000 10.000 10.000 +0.080 AG GROWTH INTERNATIONAL INC. AFN 3 53.500 53.500 53.500 +0.170 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 16 5.880 5.850 5.880 -0.030 ALAMOS GOLD INC. J AGI 86 8.160 8.010 8.060 -0.010 AGRIUM INC. AGU 66 135.740 133.410 133.410 -2.790 ALTUS GROUP LIMITED AIF 1 29.000 29.000 29.000 +0.010 AIMIA INC. AIM 94 8.780 8.660 8.770 +0.200 ASANKO GOLD INC. J AKG 304 4.030 3.780 3.790 -0.210 ALTAGAS LTD. ALA 67 34.220 33.930 34.210 +0.480 ALTAGAS LTD. 5-YR RESET SERIES 'I' PR ALA.PR.I 300 25.700 0.000 AURICO METALS INC. J AMI 25 0.880 0.840 0.840 -0.120 Anfield Gold Corp. ANF 2 1.010 1.010 1.010 -0.030 AFRICA OIL CORP. J AOI 10 2.130 2.130 2.130 +0.070 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 24 35.490 35.040 35.040 -0.080 APTOSE BIOSCIENCES INC. APS 11 2.250 1.660 1.980 +0.560 ALGONQUIN POWER & UTILITIES CORP. AQN 1141 11.380 11.180 11.370 +0.200 ARGONAUT GOLD INC. J AR 190 1.920 1.480 1.700 -0.320 Armada Data Corporation ARD 230 0.105 0.105 0.105 +0.065 AECON GROUP INC. ARE 13 15.450 15.210 15.450 +0.240 AMERIGO RESOURCES LTD. J ARG 10 0.330 0.330 0.330 -0.010 ARC RESOURCES LTD. ARX 451 24.190 23.790 24.110 +0.300 ALACER GOLD CORP. J ASR 376 1.930 1.750 1.810 -0.040 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 7 12.220 11.810 11.960 +0.360 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 44 63.240 62.820 62.820 +0.090 ATHABASCA OIL CORPORATION J ATH 2096 1.880 1.800 1.850 +0.100 ARITZIA INC. SV ATZ 4 17.150 17.150 17.150 -0.250 Auryn Resources Inc. AUG 3 2.730 2.710 2.710 +0.080 AVIGILON CORPORATION AVO 1 12.070 12.070 12.070 -0.110 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 109 12.300 12.190 12.250 +0.160 ALEXCO RESOURCE CORP. J AXR 7 1.720 1.680 1.720 +0.010 AMAYA INC. J AYA 1611 19.220 19.170 19.220 -0.040 ARIZONA MINING INC. J AZ 24 2.750 2.650 2.660 -0.100 BANRO CORPORATION J BAA 10 0.210 0.210 0.210 -0.035 BADGER DAYLIGHTING LTD. BAD 47 30.960 30.120 30.220 -0.480 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 437 44.770 44.500 44.630 +0.330 BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 24 BAM.PR.R 1 17.100 17.100 17.100 +0.440 BLACKBERRY LIMITED BB 153 10.240 10.080 10.110 -0.070 BOMBARDIER INC. CL 'B' SV BBD.B 27457 2.080 1.990 2.050 +0.100 COTT CORPORATION BCB 50 15.190 14.920 15.180 +0.390 BCE INC. BCE 539 57.910 56.950 57.320 -0.060 BCE INC. 1ST PR SERIES 'AM' BCE.PR.M 9 15.580 15.580 15.580 +0.040 BCE INC. 1ST PR SERIES 'AO' BCE.PR.O 6 21.730 21.730 21.730 +0.670 BLACK DIAMOND GROUP LIMITED BDI 16 4.640 4.560 4.560 +0.350 BIRD CONSTRUCTION INC. BDT 6 9.230 9.150 9.150 -0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 53 47.500 47.000 47.310 +0.590 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 113 38.980 38.600 38.910 +0.610 BROOKFIELD GLBL INFRASTRUCTR SEC INCM FND UN BGI.UN 4 6.440 6.430 6.430 +0.080 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 102 44.330 43.270 44.300 +1.130 BIRCHCLIFF ENERGY LTD. BIR 66 9.930 9.690 9.810 -0.090 BALLARD POWER SYSTEMS INC. BLD 2 2.230 2.230 2.230 -0.030 BORALEX INC. CL 'A' BLX 9 17.560 17.480 17.550 +0.160 BANK OF MONTREAL BMO 429 97.450 96.710 96.890 +0.300 BANK OF MONTREAL CL 'B' PR SERIES 14 BMO.PR.K 620 25.400 0.000 BONTERRA ENERGY CORP. BNE 6 27.610 27.360 27.610 +0.270 BONAVISTA ENERGY CORPORATION BNP 61 5.010 4.840 4.870 -0.050 BANK OF NOVA SCOTIA (THE) BNS 473 76.680 75.860 76.010 -0.480 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 38 BNS.PR.H 4 25.760 25.760 25.760 +0.030 BANK OF NOVA SCOTIA (THE)5-YR RESET PR SER 18 BNS.PR.P 3 24.630 24.630 24.630 -0.020 BANK OF NOVA SCOTIA (THE)5-YR RESET PR SER 30 BNS.PR.Y 1 20.640 0.000 BOSTON PIZZA ROYALTIES INCOME FUND UNITS BPF.UN 14 22.710 22.550 22.550 -0.100 BROOKFIELD OFFICE PROP INC CL AAA PR SER 'CC' BPO.PR.C 2 26.500 26.500 26.500 +0.300 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 51 29.250 28.770 29.190 +0.870 BROOKFIELD RENEWABLE PWR PREF EQTY INC A PR 1 BRF.PR.A 1 16.940 16.940 16.940 +1.030 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 11 4.460 4.410 4.430 -0.050 BAYTEX ENERGY CORP. BTE 236 6.890 6.740 6.790 +0.050 B2GOLD CORP. J BTO 890 2.900 2.750 2.890 +0.150 BELLATRIX EXPLORATION LTD. BXE 77 1.280 1.260 1.270 -0.010 CAE INC. CAE 84 18.850 18.670 18.800 +0.070 CANAM GROUP INC./GROUPE CANAM INC. CAM 6 8.960 8.910 8.960 -0.110 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 118 30.100 29.860 30.020 +0.420 CASCADES INC. CAS 10 11.850 11.620 11.770 +0.150 CALLIDUS CAPITAL CORPORATION CBL 1 18.100 18.100 18.100 +0.140 COGECO COMMUNICATIONS INC. SV CCA 9 65.980 65.380 65.980 +0.280 CCL INDUSTRIES INC. CL 'B' NV CCL.B 3 231.230 230.260 230.260 +2.110 CAMECO CORPORATION CCO 269 14.550 13.810 14.500 +0.700 CENTAMIN PLC. ORDINARY CEE 50 1.970 1.940 1.970 -0.190 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 83 7.400 7.250 7.370 -0.030 CANACCORD GENUITY GROUP INC. CF 12 4.470 4.350 4.470 +0.040 CANACCORD GENUITY GROUP INC. 5-YR SER 'A' PR CF.PR.A 5 12.590 12.590 12.590 -2.810 CONIFEX TIMBER INC. CFF 2 3.070 3.070 3.070 +0.050 CANFOR CORPORATION CFP 107 15.350 15.000 15.020 -0.230 CALFRAC WELL SERVICES LTD. CFW 104 4.700 4.450 4.670 +0.260 CENTERRA GOLD INC. CG 182 5.940 5.740 5.820 -0.150 CANOPY GROWTH CORPORATION J CGC 126 10.300 10.040 10.080 -0.190 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 497 2.290 1.990 2.020 -0.160 CINEPLEX INC. CGX 4 50.810 50.700 50.790 -0.070 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 14 18.390 18.210 18.390 +0.350 CHOICE PROPERTIES REAL EST INVESTMENT TR UN CHP.UN 1 13.310 13.310 13.310 +0.360 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 9 6.540 6.520 6.520 +0.020 CI FINANCIAL CORP. CIX 112 29.210 28.800 28.860 -0.350 CARDINAL ENERGY LTD. J CJ 24 10.150 10.000 10.040 +0.040 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 68 12.700 12.220 12.220 -0.400 CARGOJET INC. CJT 27 48.460 48.180 48.180 -0.680 CLEARWATER SEAFOODS INCORPORATED CLR 16 11.100 10.880 10.880 -0.100 CELESTICA INC. SV CLS 12 16.040 15.970 16.020 +0.060 Canasil Resources Inc. CLZ 50 0.200 0.200 0.200 -0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 254 112.110 110.940 110.940 -0.710 CANADIAN IMPERIAL BANK SERIES '41' PR CM.PR.P 10 19.360 19.360 19.360 +0.360 COMPUTER MODELLING GROUP LTD. J CMG 4 9.140 9.070 9.140 +0.030 CANACOL ENERGY LTD. J CNE 17 4.550 4.520 4.540 -0.040 CONTINENTAL GOLD INC. J CNL 1 3.680 3.680 3.680 -0.090 CANADIAN NATURAL RESOURCES LIMITED CNQ 265 44.770 44.150 44.670 +0.530 CANADIAN NATIONAL RAILWAY CO. CNR 277 90.200 89.070 89.510 -0.030 CANADIAN PACIFIC RAILWAY LIMITED CP 16 196.700 193.500 194.140 -0.540 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 55 13.140 13.060 13.090 +0.050 CRESCENT POINT ENERGY CORP. CPG 447 18.420 18.120 18.420 +0.210 CAPITAL POWER CORPORATION CPX 65 24.350 23.910 24.220 +0.570 CAPITAL POWER CORPORATION SERIES '3' PR CPX.PR.C 5 18.180 18.180 18.180 +0.680 CAPITAL POWER CORPORATION SERIES '7' PR CPX.PR.G 12 25.060 25.030 25.030 +0.010 CREW ENERGY INC. CR 22 7.350 7.290 7.310 +0.060 CRH MEDICAL CORPORATION J CRH 18 7.150 7.100 7.120 +0.020 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 68 13.490 13.330 13.490 +0.120 CAPSTONE MINING CORP. J CS 39 1.260 1.220 1.250 +0.030 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 55 14.180 13.920 14.170 +0.380 CONSTELLATION SOFTWARE INC. CSU 0 587.020 0.000 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 2 141.610 141.520 141.610 -0.600 CANADIAN UTILITIES LIMITED CL 'A' NV CU 56 36.660 35.920 36.590 +0.850 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 2422 14.510 14.370 14.370 +0.090 CANEXUS CORPORATION CUS 32026 1.640 1.630 1.630 +0.030 CANEXUS CORPORATION 6% SERIES V DEBENTURES CUS.DB.C 100 100.100 100.000 100.100 +4.120 CENOVUS ENERGY INC. CVE 191 21.260 20.980 21.220 +0.320 CANADIAN WESTERN BANK CWB 112 31.020 30.760 30.910 +0.150 CANADIAN WESTERN BANK 5-YR RESET PR SER '5' CWB.PR.B 1 19.480 19.480 19.480 +0.330 CANADIAN ZINC CORPORATION J CZN 40 0.240 0.225 0.230 -0.020 Canada Zinc Metals Corp. CZX 60 0.440 0.000 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 62 19.160 18.890 19.160 +0.380 DOMINION DIAMOND CORPORATION DDC 15 12.840 12.370 12.420 -0.370 DETOUR GOLD CORPORATION J DGC 205 16.240 15.730 15.760 +0.080 DH CORPORATION DH 173 21.500 21.300 21.390 -0.100 DHX MEDIA LTD. DHX.B 11 6.710 6.670 6.710 +0.050 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 2 8.220 8.210 8.220 -0.010 DENISON MINES CORP. DML 189 0.740 0.730 0.730 +0.020 DOLLARAMA INC. DOL 50 100.440 99.980 100.150 +0.530 BRP INC. SV DOO 5 28.440 28.160 28.200 -0.190 DUNDEE PRECIOUS METALS INC. DPM 200 2.280 2.070 2.070 -0.180 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 17 9.230 9.190 9.220 +0.120 DESCARTES SYSTEMS GROUP INC. (THE) DSG 6 28.360 28.340 28.360 +0.330 ENCANA CORPORATION ECA 461 16.540 16.260 16.330 -0.010 ENERCARE INC. ECI 9 18.120 18.030 18.040 -0.160 ECN CAPITAL CORP. ECN 33 3.200 3.160 3.180 +0.010 ENDEAVOUR SILVER CORP. J EDR 34 4.690 4.500 4.500 +0.010 ENDEAVOUR MINING CORPORATION ORDINARY EDV 128 19.160 18.000 18.000 -0.500 ELECTROVAYA INC. EFL 9 2.420 2.390 2.390 -0.060 ELEMENT FLEET MANAGEMENT CORP. EFN 129 13.000 12.600 12.600 -0.420 ENERFLEX LTD. EFX 14 17.500 17.390 17.450 +0.130 EXCHANGE INCOME CORPORATION EIF 6 41.840 41.690 41.820 -0.710 ELDORADO GOLD CORPORATION ELD 210 3.800 3.650 3.720 +0.080 EMERA INCORPORATED EMA 249 45.230 44.800 45.140 +0.460 EMERA INCORPORATED PR SERIES 'C' EMA.PR.C 201 20.860 20.860 20.860 +0.200 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 201 15.530 14.780 15.000 -0.350 Enablence Technologies Inc. ENA 1603 0.080 0.080 0.080 +0.005 ENBRIDGE INC. ENB 355 57.400 56.170 57.340 +1.390 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 47 34.740 34.410 34.680 +0.390 Eagle Plains Resources Ltd. EPL 10 0.145 0.145 0.145 0.000 ENERPLUS CORPORATION ERF 217 12.900 12.450 12.710 +0.110 ENSIGN ENERGY SERVICES INC. ESI 36 9.770 9.530 9.700 +0.070 EXTENDICARE INC. EXE 7 10.000 9.920 10.000 +0.040 EXCELLON RESOURCES INC. J EXN 268 1.730 1.640 1.720 +0.300 FIRST CAPITAL REALTY INC. FCR 29 20.460 19.960 20.460 +0.430 FISSION URANIUM CORP. J FCU 252 0.680 0.680 0.680 +0.010 First Mining Finance Corp. FF 2130 0.880 0.740 0.870 +0.110 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 1 598.900 0.000 FIRST QUANTUM MINERALS LTD. J FM 115 14.670 14.100 14.120 -0.770 FRANCO-NEVADA CORPORATION FNV 146 75.750 74.220 75.430 +2.440 Falco Resources Ltd. FPC 250 0.800 0.800 0.800 -0.180 FIRST MAJESTIC SILVER CORP. J FR 113 10.170 9.650 9.680 -0.130 CANYON SERVICES GROUP INC. FRC 3 6.880 6.880 6.880 -0.040 FREEHOLD ROYALTIES LTD. FRU 106 14.150 14.010 14.120 -0.170 FIRSTSERVICE CORPORATION SV FSV 1 62.030 62.030 62.030 +0.460 FORTIS INC. FTS 199 40.970 40.540 40.540 +0.150 FINNING INTERNATIONAL INC. FTT 139 26.920 26.190 26.490 -0.430 FORTUNA SILVER MINES INC. FVI 30 7.280 6.940 6.940 -0.120 GOLDCORP INC. G 225 16.710 16.280 16.630 +0.360 GREAT CANADIAN GAMING CORPORATION GC 10 24.650 24.400 24.640 +0.100 GIBSON ENERGY INC. GEI 26 18.940 18.650 18.710 +0.030 Tangelo Games Corp. GEL 800 0.055 0.055 0.055 -0.015 CGI GROUP INC. CL 'A' SV GIB.A 816 64.300 61.980 63.000 -2.290 GILDAN ACTIVEWEAR INC. GIL 66 37.370 36.990 37.150 +0.380 GREAT PANTHER SILVER LIMITED J GPR 11 1.910 1.780 1.910 +0.100 GOLDEN QUEEN MINING CO. LTD. J GQM 30 0.740 0.740 0.740 -0.120 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 4 44.800 44.420 44.800 +0.750 GOLDEN STAR RESOURCES LTD. GSC 20 0.950 0.940 0.940 -0.040 GRAN TIERRA ENERGY INC. J GTE 81 3.900 3.860 3.890 +0.010 KNIGHT THERAPEUTICS INC. GUD 30 10.170 9.970 9.990 -0.140 GUYANA GOLDFIELDS INC. J GUY 628 4.990 4.790 4.820 +0.040 GREAT-WEST LIFECO INC. GWO 72 35.760 35.500 35.690 +0.140 HYDRO ONE LIMITED H 140 23.550 23.300 23.540 +0.290 HUDSON'S BAY COMPANY HBC 63 13.610 13.500 13.500 -0.040 HUDBAY MINERALS INC. HBM 195 8.730 8.190 8.200 -0.370 HOME CAPITAL GROUP INC. HCG 66 30.590 29.990 30.480 +0.410 HORIZONS BETAPRO S&P/TSX GLOBE GLD BEAR+ETF A HGD 101 13.970 13.330 13.580 -0.380 HORIZONS BETAPRO S&P/TSX GLOBE GLD BULL+ETF A HGU 703 12.510 11.770 12.080 +0.240 HIGH LINER FOODS INCORPORATED HLF 3 19.650 19.540 19.650 -0.290 MAINSTREET HEALTH INVESTMENTS INC. J USF HLP.U 5 8.950 8.780 8.910 +0.130 HORIZONS BETAPRO NYMEX NAT GAS BEAR+ETF A UN HND 13 10.550 10.220 10.300 +0.270 HORIZONS BETAPRO NYMEX NAT GAS BULL+ ETF A UN HNU 13 11.610 11.440 11.610 -0.180 HORIZONS BETAPRO NYMEX CRDE OIL BEAR+ETF A UN HOD 135 9.710 9.470 9.470 -0.330 HORIZONS BETAPRO NYMEX CRUDE OIL BUL+ETF A UN HOU 4200 8.690 8.430 8.660 +0.270 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 178 21.920 21.560 21.900 +0.530 HSBC BANK CANADA CL 1 NON-CUMULATIVE SER C PR HSB.PR.C 500 24.980 0.000 HUSKY ENERGY INC. HSE 117 16.790 16.310 16.710 +0.450 HELIUS MEDICAL TECHNOLOGIES, INC. CL 'A' J HSM 5 1.980 1.970 1.980 -0.080 HORIZONS BETAPRO S&P500 BULL PLUS ETF CL A UN HSU 3 36.960 36.760 36.760 -0.270 HIGH ARCTIC ENERGY SERVICES INC. HWO 4 5.110 5.090 5.090 -0.020 HORIZONS BETAPRO S&P/TSX60 BULL PLUS ETF A UN HXU 4 31.980 31.980 31.980 +0.460 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 35 54.980 54.160 54.330 -0.510 Integra Gold Corp. ICG 250 0.570 0.570 0.570 +0.030 INTACT FINANCIAL CORPORATION IFC 115 94.160 93.210 93.970 +1.270 VOYA DIVERS FLOATING RTE SR LOAN FND CL A UN IFL.UN 1 8.190 8.190 8.190 +0.070 INTERFOR CORPORATION IFP 10 15.220 14.920 14.940 -0.060 Intl Frontier Resources Corporation IFR 5 0.250 0.250 0.250 +0.185 IGM FINANCIAL INC. IGM 20 39.490 38.980 39.490 +0.460 IMPERIAL METALS CORP. III 1 6.200 6.200 6.200 -0.350 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 35 7.130 7.090 7.090 -0.020 IAMGOLD CORPORATION IMG 357 4.530 4.310 4.440 +0.170 IMPERIAL OIL LTD. IMO 105 48.590 47.630 48.350 +0.840 INNERGEX RENEWABLE ENERGY INC. INE 6 14.170 14.000 14.150 +0.130 Input Capital Corp. INP 43 2.070 2.070 2.070 +0.330 INTER PIPELINE LTD. IPL 155 29.990 29.140 29.830 +0.740 INTERTAIN GROUP LIMITED (THE) J IT 66 9.750 9.000 9.750 +1.200 INTERTAPE POLYMER GROUP INC. ITP 14 24.940 24.250 24.770 +1.120 IVANHOE MINES LTD. CL 'A' J IVN 183 2.650 2.510 2.540 -0.120 JUST ENERGY GROUP INC. JE 51 7.190 7.130 7.190 +0.080 KINROSS GOLD CORPORATION K 505 4.240 4.080 4.080 -0.090 KLONDEX MINES LTD. J KDX 181 5.660 5.420 5.470 -0.060 KELT EXPLORATION LTD. J KEL 58 6.560 6.440 6.470 +0.020 KEYERA CORP. KEY 169 40.380 39.300 40.150 +0.960 KIRKLAND LAKE GOLD LTD. KL 537 7.010 6.600 6.770 -0.190 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 7 11.800 11.650 11.700 +0.100 K92 Mining Inc. KNT 30 0.860 0.840 0.860 +0.020 KINAXIS INC. J KXS 15 61.050 60.730 60.730 +0.450 LOBLAW COMPANIES LIMITED L 157 71.300 70.530 70.530 -0.180 LAURENTIAN BANK OF CANADA LB 2 58.100 58.090 58.090 +0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 54 19.580 19.240 19.390 -0.080 LINAMAR CORPORATION LNR 22 59.790 59.060 59.450 -0.210 LUCARA DIAMOND CORP. J LUC 7 2.990 2.960 2.960 +0.030 LUNDIN MINING CORPORATION LUN 187 6.920 6.730 6.730 -0.030 Leucrotta Exploration Inc. LXE 77 2.290 2.270 2.270 +0.030 MAG SILVER CORP. J MAG 51 14.020 13.390 13.470 -0.450 MIDAS GOLD CORP. J MAX 100 0.770 0.770 0.770 -0.040 MANITOBA TELECOM SERVICES INC. MBT 136 37.170 36.950 37.060 -0.150 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 13 65.740 64.070 64.070 -1.820 MEG ENERGY CORP. MEG 19 9.400 9.240 9.300 +0.150 MANULIFE FINANCIAL CORPORATION MFC 1013 25.200 24.520 24.550 -0.460 MANULIFE FINANCIAL CORP. CL 1 PR SER '19' MFC.PR.N 400 19.300 0.000 MAPLE LEAF FOODS INC. MFI 19 28.160 28.040 28.050 +0.060 MAGNA INTERNATIONAL INC. MG 14 60.460 59.780 59.810 +0.060 GENWORTH MI CANADA INC. MIC 4 34.350 34.270 34.270 -0.200 MINT INCOME FUND TRUST UNITS MID.UN 2 7.290 7.240 7.290 +0.060 PRECIOUS METALS AND MINING TRUST TRANSFER UN MMP.UN 9 2.400 2.380 2.400 -0.300 MITEL NETWORKS CORORATION MNW 15 9.940 9.890 9.900 +0.300 MOUNTAIN PROVINCE DIAMONDS INC. J MPV 31 6.400 6.100 6.400 -0.130 MARTINREA INTERNATIONAL INC. MRE 5 8.690 8.610 8.690 +0.130 MORGUARD NORTH AMERICAN RESIDENTIAL REIT UN MRG.UN 97 13.640 13.600 13.640 -0.430 METRO INC. MRU 68 40.740 40.230 40.260 +0.120 MORNEAU SHEPELL INC. MSI 6 18.720 18.650 18.680 0.000 MERUS LABS INTERNATIONAL INC. J MSL 13 1.000 0.980 0.990 -0.010 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 39 17.940 17.750 17.820 +0.130 Mettrum Health Corp. MT 20 6.670 6.580 6.580 -0.350 MULLEN GROUP LTD. MTL 6 19.930 19.800 19.930 +0.370 MTY FOOD GROUP INC. MTY 2 50.050 48.850 48.850 -0.220 MCEWEN MINING INC. J MUX 1 3.700 3.700 3.700 -0.070 METHANEX CORPORATION MX 187 61.410 60.070 61.270 +1.020 NATIONAL BANK OF CANADA NA 238 55.540 55.170 55.540 +0.630 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '36' NA.PR.A 6 26.230 26.230 26.230 +0.330 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '30' NA.PR.S 10 19.300 19.300 19.300 +0.180 NEWALTA CORPORATION NAL 6 2.290 2.240 2.250 +0.060 NORTHERN BLIZZARD RESOURCES INC. NBZ 68 3.880 3.830 3.880 +0.060 NORTHERN DYNASTY MINERALS LTD. J NDM 53 2.190 2.090 2.090 -0.040 NOVADAQ TECHNOLOGIES INC. J NDQ 3 9.900 9.880 9.880 -0.600 NEW FLYER INDUSTRIES INC. NFI 43 39.910 39.700 39.800 +0.280 NOVAGOLD RESOURCES INC. J NG 73 5.480 5.240 5.260 -0.030 NEW GOLD INC. NGD 166 4.610 4.460 4.480 0.000 NOBILIS HEALTH CORP. NHC 248 2.630 2.410 2.520 -0.270 NEULION, INC. J NLN 80 1.160 1.140 1.150 +0.040 NEMASKA LITHIUM INC. NMX 5 1.190 1.170 1.170 -0.010 NEMASKA LITHIUM INC. WT NMX.WT 5 0.300 0.300 0.300 +0.010 NORTHLAND POWER INC. NPI 123 23.160 23.000 23.140 +0.190 NEVSUN RESOURCES LTD. J NSU 29 4.380 4.350 4.350 +0.010 NAUTILUS MINERALS INC. J NUS 20 0.150 0.150 0.150 -0.015 NUVISTA ENERGY LTD. NVA 98 6.770 6.600 6.620 -0.140 NEOVASC INC. J NVC 22 2.740 2.330 2.450 -0.260 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 43 19.620 18.990 18.990 -0.320 NORTH WEST COMPANY INC. (THE) NWC 8 27.710 27.450 27.450 -0.050 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 1 9.980 9.980 9.980 -0.010 OCEANAGOLD CORPORATION OGC 501 3.690 3.480 3.480 -0.050 OrganiGram Holdings Inc. OGI 55 3.250 3.170 3.170 -0.030 ONEX CORPORATION SV ONEX 5 92.180 91.250 91.250 -0.850 OSISKO GOLD ROYALTIES LTD OR 56 12.450 11.930 12.260 +0.110 ORBITE TECHNOLOGIES INC. J CL A ORT 5 0.325 0.325 0.325 -0.005 NORBORD INC. OSB 12 34.280 34.060 34.060 -0.530 OPEN TEXT CORPORATION OTC 6 81.160 80.830 80.830 -0.210 PRIMERO MINING CORP. P 113 1.080 1.020 1.020 -0.030 PAN AMERICAN SILVER CORP. PAA 37 20.250 19.650 19.650 -0.140 PREMIUM BRANDS HOLDINGS CORPORATION PBH 12 66.130 65.710 66.130 +0.800 PRECISION DRILLING CORPORATION PD 125 7.540 7.280 7.320 -0.070 PACIFIC EXPLORATION & PRODUCTION CORPORATION PEN 10 52.010 51.270 51.270 -1.540 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 225 34.430 33.780 33.780 -0.650 PREMIER GOLD MINES LIMITED J PG 96 2.130 2.040 2.080 +0.080 PEREGRINE DIAMONDS LTD. J PGD 15 0.220 0.215 0.215 +0.015 PENGROWTH ENERGY CORPORATION PGF 568 2.210 2.180 2.180 +0.040 PHX ENERGY SERVICES CORP. PHX 7 3.940 3.900 3.900 0.000 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 37 21.550 21.120 21.470 -0.260 PARKLAND FUEL CORPORATION PKI 10 27.700 27.410 27.700 +0.190 Park Lawn Corporation PLC 1 15.450 15.450 15.450 +0.200 PROMETIC LIFE SCIENCES INC. J PLI 1474 1.960 1.500 1.600 -0.360 PROMIS NEUROSCIENCES INC. J PMN 20 0.150 0.150 0.150 -0.005 PERPETUAL ENERGY INC. PMT 5 2.140 2.110 2.130 +0.070 CPI CARD GROUP INC. PNT 1 4.950 4.950 4.950 +0.240 POTASH CORPORATION OF SASKATCHEWAN INC. POT 296 24.660 24.080 24.090 -0.480 PARAMOUNT RESOURCES LTD. CLASS A POU 105 19.150 18.530 18.840 +0.700 POWER CORPORATION OF CANADA SV POW 57 30.490 30.300 30.330 +0.010 PEMBINA PIPELINE CORPORATION PPL 79 42.240 41.820 42.200 +0.540 PEMBINA PIPELINE CORPORATION CL 'A' PR SER 9 PPL.PR.I 3 24.050 24.050 24.050 +2.350 PAINTED PONY PETROLEUM LTD. J PPY 1112 9.580 9.390 9.390 -0.130 Probe Metals Inc. PRB 20 1.270 1.270 1.270 -0.330 PETRUS RESOURCES LTD. J PRQ 200 3.310 3.220 3.310 +0.100 PERSEUS MINING LIMITED ORDINARY J PRU 20 0.345 0.345 0.345 -0.185 PetroShale Inc. PSH 150 0.970 0.970 0.970 -0.430 PASON SYSTEMS INC. PSI 13 19.360 19.250 19.300 +0.420 PRAIRIESKY ROYALTY LTD. PSK 157 31.740 31.420 31.620 +0.070 PLATINUM GROUP METALS LTD. J PTM 9 2.130 2.050 2.080 +0.060 PRETIUM RESOURCES INC. J PVG 288 10.050 9.520 9.540 -0.170 POWER FINANCIAL CORPORATION PWF 114 34.330 34.110 34.180 +0.030 PENN WEST PETROLEUM LTD. PWT 880 2.370 2.260 2.260 -0.040 PAREX RESOURCES INC. J PXT 76 17.230 17.010 17.140 +0.370 BLACKPEARL RESOURCES INC. J PXX 18 1.760 1.760 1.760 -0.040 PyroGenesis Canada Inc. PYR 50 0.185 0.185 0.185 +0.005 QUEBECOR INC. CL 'B' SV QBR.B 10 37.150 36.930 37.070 +0.100 RESTAURANT BRANDS INTERNATIONAL INC QSR 14 64.960 64.410 64.730 +0.450 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 11 50.500 50.140 50.140 -1.000 RICHELIEU HARDWARE LTD. RCH 6 25.650 25.510 25.510 -0.510 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 177 52.050 50.460 50.920 -0.450 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 41 44.870 44.580 44.850 +0.780 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 194 26.030 25.800 25.840 +0.180 Renaissance Gold Inc. REN 10 0.330 0.330 0.330 -0.020 REITMAN'S (CANADA) LTD. CL 'A' NV RET.A 7 6.040 6.040 6.040 +0.080 RESOLUTE FOREST PRODUCTS INC. RFP 1 5.730 5.730 5.730 -0.100 RICHMONT MINES INC. RIC 32 8.360 7.870 8.100 +0.110 REDKNEE SOLUTIONS INC. J RKN 19 1.710 1.620 1.710 +0.190 TRANSALTA RENEWABLES INC. RNW 34 13.910 13.830 13.910 +0.170 RICHARDS PACKAGING INCOME FUND UNITS RPI.UN 1 24.540 24.540 24.540 -0.060 RAGING RIVER EXPLORATION INC. RRX 98 10.800 10.620 10.670 +0.160 ROGERS SUGAR INC. RSI 10 6.630 6.630 6.630 0.000 Pure Multi-Family REIT LP RUF.UN 3 7.830 7.830 7.830 +0.060 RUSSEL METALS INC. RUS 23 27.470 26.630 26.630 -0.720 ROYAL BANK OF CANADA RY 739 92.750 91.430 91.600 +0.120 ROYAL BANK OF CANADA 1ST PR NVCC SER 'BD' RY.PR.J 4 21.010 21.010 21.010 +0.080 ROYAL BANK OF CANADA 1ST PR NVCC SER 'BF' RY.PR.M 1 20.820 20.820 20.820 +0.580 SHERRITT INTERNATIONAL CORPORATION S 20 1.470 1.470 1.470 0.000 SAPUTO INC. SAP 171 46.950 46.530 46.530 +0.460 SABINA GOLD & SILVER CORP. J SBB 60 0.870 0.870 0.870 -0.060 SHAWCOR LTD. SCL 18 34.550 34.340 34.350 +0.350 SEABRIDGE GOLD INC. J SEA 28 11.060 10.550 10.610 -0.380 SECURE ENERGY SERVICES INC. J SES 71 11.370 11.180 11.180 -0.040 SURGE ENERGY INC. J SGY 10169 3.090 3.030 3.080 +0.090 SPHERE FTSE CDA SUSTAIN YLD IDX ETF UNHEGD UN SHC 1 11.850 11.850 11.850 +0.100 SIENNA SENIOR LIVING INC. SIA 6 16.550 16.480 16.550 +0.100 SPROTT INC. SII 2 2.360 2.340 2.340 -0.050 Siyata Mobile Inc. SIM 150 0.325 0.320 0.325 +0.005 SAVARIA CORPORATION J SIS 7 11.000 10.960 11.000 +0.070 STELLA-JONES INC. SJ 3 42.880 42.840 42.840 -0.160 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 77 27.200 26.870 26.990 -0.050 Slyce Inc. SLC 1700 0.005 0.005 0.005 0.000 SUN LIFE FINANCIAL INC. SLF 113 52.460 51.570 51.570 -0.530 SUN LIFE FINANCIAL INC. CL FLTG A PR SR 11QR SLF.PR.K 1 16.710 16.710 16.710 SILVER WHEATON CORP. SLW 253 23.610 22.890 23.200 +0.450 SULLIDEN MINING CAPITAL INC. J SMC 25 0.315 0.305 0.305 -0.020 SEMAFO INC. J SMF 131 3.800 3.660 3.680 +0.030 SNC - LAVALIN GROUP INC. SNC 49 57.540 56.330 56.650 -0.170 SUPERIOR PLUS CORP. SPB 45 12.810 12.580 12.780 +0.330 SPARTAN ENERGY CORP. J SPE 61 3.340 3.320 3.340 +0.020 SLATE RETAIL REIT CAD UNITS SRT.UN 8 14.780 14.700 14.780 +0.030 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 131 31.800 31.200 31.730 +0.650 SYMPHONY FLOATING RTE SENIOR LOAN FND CL A UN SSF.UN 2 8.900 8.860 8.860 +0.020 SANDSTORM GOLD LTD. SSL 143 4.680 4.390 4.430 -0.080 SILVER STANDARD RESOURCES INC. SSO 89 11.310 10.900 10.900 -0.110 STUDENT TRANSPORTATION INC. STB 15 7.700 7.600 7.670 0.000 STANTEC INC. STN 53 35.570 34.960 35.090 -0.280 SUNCOR ENERGY INC. SU 485 44.230 43.570 43.810 +0.030 SANDVINE CORPORATION J SVC 26 2.680 2.640 2.670 +0.010 SILVERCORP METALS INC. J SVM 181 3.330 3.010 3.010 -0.150 SAVANNA ENERGY SERVICES CORP. SVY 111 1.970 1.950 1.950 0.000 SIERRA WIRELESS, INC. SW 5 21.730 21.710 21.730 -0.130 TELUS CORPORATION T 185 43.030 42.380 42.640 -0.020 TRANSALTA CORPORATION TA 60 7.320 7.140 7.280 +0.100 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 8 22.400 22.330 22.360 +0.590 TRICON CAPITAL GROUP INC. TCN 17 9.670 9.590 9.590 +0.040 TRICAN WELL SERVICE LTD. TCW 133 4.600 4.430 4.450 -0.050 TORONTO-DOMINION BANK (THE) TD 486 67.280 66.360 66.470 -0.030 TORONTO-DOMINION BANK(THE) FLTG RT PR SER Z TD.PR.Z 2 23.170 23.170 23.170 -0.360 TRINIDAD DRILLING LTD. TDG 63 3.300 3.210 3.240 +0.060 TECK RESOURCES LIMITED CL 'B' SV TECK.B 757 29.050 27.200 27.250 -1.680 TRILOGY ENERGY CORP. TET 114 7.510 7.180 7.410 0.000 TIMBERCREEK FINANCIAL CORP. TF 6 8.800 8.800 8.800 +0.010 TRANSFORCE INC. TFI 34 35.420 35.160 35.380 +0.250 TRANSGLOBE ENERGY CORPORATION J TGL 2 2.260 2.260 2.260 +0.050 TERANGA GOLD CORPORATION J TGZ 160 0.710 0.660 0.700 0.000 THERATECHNOLOGIES INC. TH 11 2.770 2.710 2.710 -0.060 TAHOE RESOURCES INC. J THO 239 11.930 11.530 11.710 +0.050 TOROMONT INDUSTRIES LTD. TIH 2 43.540 43.540 43.540 -0.080 TREASURY METALS INC. J TML 135 0.570 0.570 0.570 -0.100 TIMMINS GOLD CORP. J TMM 33 0.415 0.380 0.415 +0.045 TMAC RESOURCES INC. J TMR 12 13.150 13.050 13.150 -0.660 TORC OIL & GAS LTD. TOG 100 8.530 8.340 8.360 +0.070 TOURMALINE OIL CORP. TOU 146 36.340 35.400 35.510 -0.490 MOLSON COORS CANADA INC. CLASS 'B' EXCH NV TPX.B 0 130.330 0.000 TRILLIUM THERAPEUTICS INC. J TR 15 8.220 8.060 8.140 +0.070 THOMSON REUTERS CORPORATION TRI 61 59.600 59.140 59.140 -0.310 TRANSCANADA CORPORATION TRP 433 61.680 60.240 61.650 +1.600 TRANSCANADA CORPORATION 1ST PR SERIES '1' TRP.PR.A 2 15.840 15.840 15.840 +0.270 TURQUOISE HILL RESOURCES LTD. TRQ 99 4.470 4.390 4.430 -0.080 TREVALI MINING CORPORATION J TV 4 1.290 1.290 1.290 +0.010 TAMARACK VALLEY ENERGY LTD. J TVE 125 3.520 3.490 3.520 +0.080 TOREX GOLD RESOURCES INC. J TXG 197 18.960 17.910 17.950 -0.550 Ucore Rare Metals Inc. UCU 60 0.295 0.295 0.295 -0.025 UNI-SELECT INC. UNS 10 29.640 29.300 29.300 -0.020 VERMILION ENERGY INC. VET 37 57.840 57.150 57.500 -0.280 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 152 30.860 30.030 30.350 -0.020 Victoria Gold Corp. VIT 10 0.435 0.435 0.435 -0.050 5N PLUS INC. VNP 14 1.640 1.600 1.600 -0.010 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 27 18.880 18.500 18.790 +0.660 VANGUARD CDN SHORT-TRM BOND INDEX ETF TRNS UN VSB 0 24.390 0.000 VERESEN INC. VSN 136 12.290 12.160 12.260 +0.130 VANGUARD FTSE GLOBE ALL CAP EX CDA IDX ETF UN VXC 1 31.410 31.410 31.410 +0.680 WASTE CONNECTIONS, INC. WCN 57 104.340 103.140 103.420 +0.290 WHITECAP RESOURCES INC. J WCP 96 12.240 11.970 12.010 -0.010 WESDOME GOLD MINES LTD. WDO 2 2.150 2.150 2.150 +0.030 WESTERN FOREST PRODUCTS INC. WEF 79 1.900 1.860 1.870 -0.010 WEST FRASER TIMBER CO. LTD. WFT 126 48.930 48.280 48.400 -0.310 WELLGREEN PLATINUM LTD. J WG 40 0.410 0.410 0.410 -0.055 WI-LAN INC. WIN 18 2.020 1.970 1.980 -0.030 WPT INDUSTRIAL RL ESTATE INVESTMENT TR USF UN WIR.U 10 11.480 11.320 11.480 -0.030 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 56 23.220 22.640 23.070 +0.210 WESTON LTD. GEORGE WN 25 113.600 113.200 113.200 +0.210 WSP GLOBAL INC. WSP 35 47.180 46.220 46.220 -0.460 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 4 26.630 26.620 26.620 -0.610 TMX GROUP LIMITED X 0 70.530 0.000 GOLDMONEY INC. XAU 2 3.010 3.010 3.010 -0.030 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 1 24.910 24.910 24.910 -0.040 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 3117 14.290 14.190 14.240 +0.060 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 6 35.740 35.740 35.740 +0.040 ISHARES CANADIAN GOVERNMENT BOND INDEX ETF UN XGB 2 21.510 21.510 21.510 -0.030 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 324 11.180 10.840 11.000 +0.170 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 34 24.320 24.260 24.280 +0.050 ISHARES MSCI EAFE INDEX ETF (CAD-HEDGED) UN XIN 8 23.560 0.000 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 114 22.720 22.630 22.640 +0.050 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 29 15.600 15.560 15.600 +0.200 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 59 26.100 25.970 25.970 -0.090 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 1 53.060 53.060 53.060 +0.130 YAMANA GOLD INC. YRI 509 3.660 3.530 3.560 +0.060 ZARGON OIL & GAS LTD. ZAR 15 0.730 0.720 0.720 -0.030 ZCL COMPOSITES INC. ZCL 2 12.470 12.410 12.410 -0.040 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF UNIT ZCN 2 20.650 20.650 20.650 -0.080 BMO SHORT CORPORATE BOND INDEX ETF UNITS ZCS 15 14.420 14.410 14.420 -0.080 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 11 27.110 27.030 27.030 -0.070 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 4 7.250 7.250 7.250 -0.850 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 24 10.560 10.520 10.540 +0.070 BMO EUROPE HIGH DIV COVERD CALL CAD-HG ETF UN ZWE 1 20.960 20.960 20.960 +0.180 Trades: 25,412 Total Volume: 13,649,674 Total Value: $136,003,893 Advanced: 242 Declined: 203 Unchanged: 3,921 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.