Pure Trading Daily Market Summary January 16 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 64 5.540 5.460 5.540 +0.030 ADVANTAGE OIL & GAS LTD. AAV 20 8.540 8.510 8.520 -0.110 ABSOLUTE SOFTWARE CORPORATION J ABT 8 6.890 6.800 6.840 +0.180 BARRICK GOLD CORPORATION ABX 304 22.460 22.290 22.460 +0.290 AIR CANADA VOTING AND VARIABLE VOTING AC 179 13.910 13.640 13.810 -0.020 ATCO LTD. CL 'I' NV ACO.X 11 45.130 45.020 45.100 +0.090 AUTOCANADA INC. ACQ 19 26.180 25.520 25.820 -0.720 ALARIS ROYALTY CORP. AD 21 22.530 22.190 22.240 -0.290 Adriana Resources Inc. ADI 50 0.195 0.195 0.195 +0.085 ALDERON IRON ORE CORP. J ADV 195 0.550 0.435 0.460 0.000 AGNICO EAGLE MINES LIMITED AEM 78 61.070 60.660 61.070 +0.620 AG GROWTH INTERNATIONAL INC. AFN 3 55.770 54.320 54.320 -1.320 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 15 6.210 6.110 6.130 -0.200 ALAMOS GOLD INC. J AGI 61 10.920 10.690 10.920 +0.130 AGRIUM INC. AGU 23 137.540 136.750 137.390 -0.950 ALTUS GROUP LIMITED AIF 1 30.200 30.200 30.200 +0.130 AIMIA INC. AIM 14 8.740 8.680 8.720 -0.020 ASANKO GOLD INC. J AKG 45 4.950 4.890 4.950 +0.010 ALTAGAS LTD. ALA 104 32.430 32.060 32.280 +0.160 AFRICA OIL CORP. J AOI 15 2.750 2.700 2.700 -0.050 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 0 34.890 0.000 APTOSE BIOSCIENCES INC. APS 1 1.550 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 333 11.220 11.170 11.210 +0.010 ALGONQUIN POWER & UTILITIES CORP. INSTL REC AQN.IR 180 38.900 38.900 38.900 0.000 ARGONAUT GOLD INC. J AR 68 2.830 2.780 2.790 +0.030 AECON GROUP INC. ARE 19 15.140 15.080 15.110 +0.040 ARC RESOURCES LTD. ARX 81 21.650 21.430 21.510 -0.160 ALACER GOLD CORP. J ASR 62 2.440 2.410 2.420 +0.010 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 5 12.920 12.750 12.920 +0.120 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 18 61.330 61.310 61.330 +0.070 ATHABASCA OIL CORPORATION J ATH 141 1.860 1.810 1.830 -0.020 GOLDEN MINERALS COMPANY J AUM 5 0.910 0.910 0.910 +0.010 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 34 12.710 12.620 12.710 +0.140 ALEXCO RESOURCE CORP. J AXR 4 2.500 2.420 2.430 +0.100 AMAYA INC. J AYA 8 17.990 17.950 17.980 -0.320 ARIZONA MINING INC. J AZ 3 2.760 2.750 2.760 -0.090 BADGER DAYLIGHTING LTD. BAD 2 31.960 31.760 31.760 +0.190 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 98 44.670 44.340 44.470 -0.360 BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 24 BAM.PR.R 5 18.140 18.140 18.140 +0.250 BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 26 BAM.PR.T 1 17.980 17.980 17.980 -0.130 BLACKBERRY LIMITED BB 64 9.530 9.430 9.440 -0.100 BOMBARDIER INC. CL 'B' SV BBD.B 7552 2.620 2.590 2.620 +0.030 BROOKFIELD BUSINESS PARTNERS L.P. UNITS BBU.UN 9 33.080 32.810 32.860 -0.120 COTT CORPORATION BCB 29 14.390 14.330 14.360 +0.010 BCE INC. BCE 128 58.420 58.160 58.260 +0.070 BCE INC. 1ST PR SERIES 'R' BCE.PR.R 875 18.020 18.020 18.020 +0.980 BLACK DIAMOND GROUP LIMITED BDI 9 5.100 5.030 5.030 +0.080 BIRD CONSTRUCTION INC. BDT 12 8.720 8.650 8.690 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 14 48.370 47.550 48.130 -0.070 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 29 38.710 38.310 38.680 +0.270 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 28 47.140 45.630 47.140 +1.760 BIRCHCLIFF ENERGY LTD. BIR 249 8.700 8.600 8.670 -0.230 BORALEX INC. CL 'A' BLX 7 18.840 18.710 18.780 +0.040 BANK OF MONTREAL BMO 179 98.210 97.860 98.060 +0.090 BANK OF MONTREAL PR SER 38 BMO.PR.B 500 26.100 26.100 26.100 +0.410 BONTERRA ENERGY CORP. BNE 6 26.500 26.400 26.400 -0.120 BONAVISTA ENERGY CORPORATION BNP 25 4.520 4.430 4.480 -0.020 BANK OF NOVA SCOTIA (THE) BNS 226 77.430 77.120 77.300 -0.320 AIRBOSS OF AMERICA CORP. J BOS 1 12.870 12.870 12.870 +0.080 BROOKFIELD OFFICE PROP INC. CL AAA PR SER 'N' BPO.PR.N 6 18.860 18.830 18.860 +0.420 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 3 29.010 28.990 29.010 -0.050 BAYTEX ENERGY CORP. BTE 99 5.760 5.690 5.750 -0.080 B2GOLD CORP. J BTO 329 3.700 3.640 3.680 +0.050 Grande West Transportation Group Inc. BUS 1 1.920 1.920 1.920 +0.470 BELLATRIX EXPLORATION LTD. BXE 0 1.220 0.000 CAE INC. CAE 52 18.760 18.590 18.590 -0.070 CANAM GROUP INC./GROUPE CANAM INC. CAM 3 9.110 9.100 9.100 +0.110 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 59 31.640 31.130 31.540 +0.140 CASCADES INC. CAS 4 12.520 12.420 12.420 -0.080 COGECO COMMUNICATIONS INC. SV CCA 0 69.890 0.000 CCL INDUSTRIES INC. CL 'B' NV CCL.B 2 257.760 257.730 257.730 +0.950 CAMECO CORPORATION CCO 88 17.650 17.130 17.130 -0.300 CENTAMIN PLC. ORDINARY CEE 39 2.400 2.390 2.390 -0.020 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 14 7.410 7.240 7.410 +0.180 CANACCORD GENUITY GROUP INC. CF 1 4.210 4.210 4.210 -0.020 CANFOR CORPORATION CFP 29 15.060 14.930 15.040 -0.170 CALFRAC WELL SERVICES LTD. CFW 225 4.750 4.470 4.740 -0.070 CENTERRA GOLD INC. CG 12 6.930 6.900 6.930 -0.010 CANOPY GROWTH CORPORATION J CGC 6 9.880 9.880 9.880 +0.180 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 4 2.490 2.490 2.490 +0.010 CINEPLEX INC. CGX 9 53.380 52.720 53.380 +1.040 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 4 18.160 18.150 18.150 +0.030 CHOICE PROPERTIES REAL EST INVESTMENT TR UN CHP.UN 3 13.770 13.770 13.770 +0.010 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 12 7.350 7.230 7.340 +0.090 CHAMPION IRON LIMITED ORDINARY J CIA 10 0.810 0.770 0.810 +0.290 CI FINANCIAL CORP. CIX 16 28.000 27.970 27.980 -0.230 CARDINAL ENERGY LTD. J CJ 14 9.650 9.580 9.580 +0.020 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 26 13.420 13.300 13.420 +0.220 CLEARWATER SEAFOODS INCORPORATED CLR 3 10.370 10.370 10.370 +0.040 CELESTICA INC. SV CLS 6 16.260 16.170 16.170 -0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 89 111.020 110.500 110.710 -0.420 COMPUTER MODELLING GROUP LTD. J CMG 10 9.380 9.250 9.300 -0.180 COPPER MOUNTAIN MINING CORPORATION J CMMC 4 1.150 1.150 1.150 +0.220 CANACOL ENERGY LTD. J CNE 5 4.290 4.270 4.280 -0.050 CONTINENTAL GOLD INC. J CNL 29 4.410 4.380 4.380 +0.040 CANADIAN NATURAL RESOURCES LIMITED CNQ 80 41.200 40.890 41.200 -0.080 CANADIAN NATIONAL RAILWAY CO. CNR 135 93.810 92.770 93.250 +0.060 CANADIAN PACIFIC RAILWAY LIMITED CP 13 195.060 194.160 194.600 -0.370 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 19 13.540 13.520 13.530 +0.020 CRESCENT POINT ENERGY CORP. CPG 303 16.580 16.430 16.480 -0.150 CAPITAL POWER CORPORATION CPX 6 24.750 24.710 24.710 -0.020 CREW ENERGY INC. CR 27 6.360 6.320 6.340 -0.030 CRH MEDICAL CORPORATION J CRH 4 8.080 7.990 8.080 +0.060 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 13 13.720 13.510 13.680 +0.150 CAPSTONE MINING CORP. J CS 18 1.430 1.360 1.360 -0.120 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 45 14.650 14.430 14.650 +0.190 CONSTELLATION SOFTWARE INC. CSU 0 594.000 0.000 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 1 143.350 143.350 143.350 +0.760 CANADIAN UTILITIES LIMITED CL 'A' NV CU 10 36.960 36.800 36.920 -0.050 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 48 14.950 14.820 14.950 +0.140 CANEXUS CORPORATION CUS 50 1.630 1.630 1.630 -0.010 CENOVUS ENERGY INC. CVE 115 19.360 19.100 19.360 0.000 CANADIAN WESTERN BANK CWB 38 30.290 30.110 30.240 -0.360 CANWEL BUILDING MATERIALS GROUP LTD. CWX 11 5.790 5.770 5.770 -0.130 CURRENCY EXCHANGE INTERNATIONAL, CORP. J CXI 1 26.240 26.240 26.240 -2.110 CYMBRIA CORPORATION CL 'A' NV CYB 1 40.000 40.000 40.000 +5.860 Ceapro Inc. CZO 4 1.830 1.770 1.770 -0.050 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 48 19.700 19.420 19.670 +0.080 DUNDEE CORPORATION CL 'A' SV DC.A 12 5.740 5.740 5.740 +0.200 DUNDEE CORPORATION 1ST PR SER '3' DC.PR.D 9 13.550 13.550 13.550 +1.220 DOMINION DIAMOND CORPORATION DDC 17 13.590 13.230 13.460 +0.330 DETOUR GOLD CORPORATION J DGC 857 17.750 17.540 17.640 +0.290 DH CORPORATION DH 5 23.550 23.500 23.510 -0.190 DH CORPORATION 6.00% DEB DH.DB 200 103.440 102.520 102.520 +2.520 DHX MEDIA LTD. DHX.B 26 7.000 6.990 7.000 +0.030 DOREL INDUSTRIES INC. CL 'B' SV DII.B 2 38.570 37.940 37.940 -0.540 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 1 8.320 8.320 8.320 +0.050 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 81 13.110 13.080 13.110 +0.050 DENISON MINES CORP. DML 442 1.060 1.000 1.020 -0.030 DOLLARAMA INC. DOL 12 98.780 97.810 98.530 +0.530 BRP INC. SV DOO 2 26.580 26.550 26.580 -0.220 DUNDEE PRECIOUS METALS INC. DPM 11 3.030 3.000 3.000 -0.010 MEDICAL FACILITIES CORPORATION DR 20 19.300 19.010 19.210 +0.660 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 13 9.590 9.540 9.590 +0.080 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 8 6.740 6.700 6.700 -0.090 DESCARTES SYSTEMS GROUP INC. (THE) DSG 6 28.740 28.530 28.530 +0.500 ENCANA CORPORATION ECA 214 17.190 17.000 17.170 +0.060 ENERCARE INC. ECI 16 18.020 17.860 17.980 +0.160 ECN CAPITAL CORP. ECN 1 3.190 0.000 ENDEAVOUR SILVER CORP. J EDR 7 5.350 5.310 5.330 +0.050 SPECTRAL MEDICAL INC. EDT 5 0.285 0.285 0.285 +0.015 ENDEAVOUR MINING CORPORATION ORDINARY EDV 13 22.900 22.370 22.590 -0.730 ELECTROVAYA INC. EFL 3 2.150 2.140 2.140 -0.020 ELEMENT FLEET MANAGEMENT CORP. EFN 42 12.400 12.270 12.300 -0.050 ELEMENT FLEET MANAGEMENT CORP. 6.5% PR SER A EFN.PR.C 6 25.280 25.280 25.280 +1.180 ENERFLEX LTD. EFX 12 17.390 17.090 17.310 -0.220 EXCHANGE INCOME CORPORATION EIF 4 41.780 41.610 41.780 +0.040 CANOE EIT INCOME FUND UNITS EIT.UN 6 12.030 11.990 12.030 +0.020 ELDORADO GOLD CORPORATION ELD 9 4.560 4.520 4.530 +0.050 EMERA INCORPORATED EMA 43 45.650 45.370 45.590 +0.220 EMERA INCORPORATED PR SERIES 'C' EMA.PR.C 10 21.790 21.790 21.790 -0.030 Emerald Health Therapeutics, Inc. EMH 50 1.550 1.550 1.550 +0.030 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 21 16.700 16.360 16.390 -0.330 ENBRIDGE INC. ENB 270 57.450 56.760 57.180 +0.370 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 42 35.820 35.610 35.650 +0.010 ENGHOUSE SYSTEMS LIMITED ENGH 1 51.840 51.840 51.840 +0.280 EQUITABLE GROUP INC. EQB 3 61.100 60.510 61.100 +1.260 ENERPLUS CORPORATION ERF 74 12.100 11.910 12.100 -0.030 ENSIGN ENERGY SERVICES INC. ESI 100 9.500 9.070 9.100 -0.310 EXTENDICARE INC. EXE 8 10.010 9.980 10.010 +0.040 FIRST CAPITAL REALTY INC. FCR 10 20.810 20.770 20.800 +0.030 FISSION URANIUM CORP. J FCU 225 0.850 0.820 0.830 -0.020 FIRST QUANTUM MINERALS LTD. J FM 140 17.040 16.520 16.520 -0.660 FRANCO-NEVADA CORPORATION FNV 47 84.470 83.510 83.850 +0.410 FIRST MAJESTIC SILVER CORP. J FR 56 12.140 12.020 12.090 +0.040 CANYON SERVICES GROUP INC. FRC 7 6.680 6.560 6.600 -0.080 FREEHOLD ROYALTIES LTD. FRU 13 13.640 13.400 13.520 -0.300 FIRSTSERVICE CORPORATION SV FSV 8 65.740 65.650 65.730 +1.030 FORTIS INC. FTS 78 41.400 41.150 41.310 +0.130 FINNING INTERNATIONAL INC. FTT 33 26.260 25.970 26.080 +0.010 FORTUNA SILVER MINES INC. FVI 15 8.580 8.450 8.500 -0.020 GOLDCORP INC. G 367 19.440 19.170 19.170 -0.010 GREAT CANADIAN GAMING CORPORATION GC 12 25.180 24.940 25.150 +0.090 COLABOR GROUP INC. GCL 6 1.520 1.520 1.520 +0.080 GIBSON ENERGY INC. GEI 29 19.310 19.190 19.210 -0.040 CGI GROUP INC. CL 'A' SV GIB.A 32 64.680 64.390 64.450 -0.350 GILDAN ACTIVEWEAR INC. GIL 10 32.610 32.440 32.450 -0.100 GREAT PANTHER SILVER LIMITED J GPR 7 2.330 2.310 2.310 +0.020 Golden Predator Mining Corp. GPY 20 0.800 0.780 0.800 +0.200 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 3 44.210 43.960 44.210 +0.380 GLUSKIN SHEFF + ASSOCIATES INC. GS 4 18.270 18.260 18.270 -0.140 GOLDEN STAR RESOURCES LTD. GSC 1 1.170 1.170 1.170 +0.020 GRAN TIERRA ENERGY INC. J GTE 34 3.640 3.600 3.610 -0.060 KNIGHT THERAPEUTICS INC. GUD 3 10.280 10.230 10.230 -0.030 GUYANA GOLDFIELDS INC. J GUY 31 6.260 6.220 6.230 +0.070 GREAT-WEST LIFECO INC. GWO 63 36.650 36.120 36.250 -0.440 GREAT-WEST LIFECO INC. 3.65% 1ST PR SERIES N GWO.PR.N 1 15.140 15.140 15.140 -0.030 GRANITE OIL CORP. J GXO 1 5.780 5.780 5.780 0.000 HYDRO ONE LIMITED H 71 23.970 23.730 23.930 +0.120 HORIZONS ACTIVE CDN BOND ETF CL E UNITS HAD 3842 9.800 9.800 9.800 -0.470 HUDSON'S BAY COMPANY HBC 481 9.960 9.670 9.950 +0.450 HUDBAY MINERALS INC. HBM 99 9.350 9.130 9.140 -0.230 HOME CAPITAL GROUP INC. HCG 7 30.580 30.110 30.580 +0.580 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 0 16.130 0.000 BetaPro Natural Gas -2x Daily Bear ETF HND 66 9.130 9.120 9.130 -0.300 HORIZON NORTH LOGISTICS INC. J HNL 16 2.030 2.020 2.030 +0.040 BetaPro Natural Gas 2x Daily Bull ETF HNU 20 11.240 11.220 11.240 +0.420 BetaPro Crude Oil -2x Daily Bear ETF HOD 41 9.640 9.490 9.550 +0.030 BetaPro Crude Oil 2x Daily Bull ETF HOU 16 8.450 8.320 8.450 +0.050 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 1768 8.920 8.920 8.920 +0.080 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 101 22.150 21.980 22.090 +0.140 HUSKY ENERGY INC. HSE 60 16.350 16.240 16.300 -0.110 BetaPro S&P 500® 2x Daily Bull ETF HSU 3 37.270 37.140 37.140 -0.220 HIGH ARCTIC ENERGY SERVICES INC. HWO 6 5.190 5.130 5.160 -0.090 ITHACA ENERGY INC. IAE 65 1.660 1.650 1.650 -0.030 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 9 55.100 54.840 55.050 -0.410 ICC INTERNATIONAL CANNABIS CORPORATION ICC 90 0.930 0.930 0.930 -0.040 Integra Gold Corp. ICG 20 0.710 0.710 0.710 -0.010 INTACT FINANCIAL CORPORATION IFC 22 93.860 93.510 93.860 +0.250 INTACT FINANCIAL CORPORATION CL A SERIES 3 IFC.PR.C 2 21.350 21.350 21.350 +0.260 VOYA DIVERS FLOATING RTE SR LOAN FND CL A UN IFL.UN 3 8.240 8.220 8.240 +0.050 INTERFOR CORPORATION IFP 9 14.710 14.640 14.640 -0.150 IGM FINANCIAL INC. IGM 9 39.930 39.790 39.900 -0.190 IAMGOLD CORPORATION IMG 83 5.910 5.860 5.860 +0.030 IMPERIAL OIL LTD. IMO 31 45.180 44.900 45.180 +0.040 INNERGEX RENEWABLE ENERGY INC. INE 3 13.900 13.800 13.900 +0.010 INOVALIS REAL ESTATE INVESTMENT TR UNITS INO.UN 1 9.320 9.320 9.320 0.000 INTER PIPELINE LTD. IPL 61 29.210 29.100 29.140 0.000 INTERTAIN GROUP LIMITED (THE) J IT 5 10.190 10.020 10.020 -0.130 INTERTAPE POLYMER GROUP INC. ITP 2 23.860 23.860 23.860 +0.250 IVANHOE MINES LTD. CL 'A' J IVN 130 3.440 3.270 3.370 +0.010 JUST ENERGY GROUP INC. JE 20 7.180 7.160 7.160 -0.040 KINROSS GOLD CORPORATION K 76 4.450 4.400 4.450 +0.050 Kalytera Therapeutics, Inc. KALY 200 0.820 0.820 0.820 -0.070 KLONDEX MINES LTD. J KDX 33 6.820 6.760 6.810 +0.050 KELT EXPLORATION LTD. J KEL 22 6.800 6.720 6.800 -0.020 KEYERA CORP. KEY 32 40.440 40.340 40.360 +0.220 KIRKLAND LAKE GOLD LTD. KL 40 8.220 8.140 8.200 +0.200 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 6 12.000 11.980 11.990 -0.030 CRIUS ENERGY TRUST UNITS KWH.UN 8 8.590 8.520 8.590 +0.330 KINAXIS INC. J KXS 1 64.140 64.140 64.140 0.000 LOBLAW COMPANIES LIMITED L 18 69.780 69.650 69.780 -0.020 LAURENTIAN BANK OF CANADA LB 3 58.220 58.060 58.190 -0.300 LIFE & BANC SPLIT CORP. CLASS 'A' LBS 3 10.010 10.010 10.010 +2.230 BROMPTON LIFECO SPLIT CORP. PR LCS.PR.A 85 10.260 10.260 10.260 +0.030 LOGIQ ASSET MANAGEMENT INC. 7% 30JUN21 LGQ.DB.A 2 61.840 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 11 19.610 19.070 19.210 +0.050 Lithium X Energy Corp. LIX 3 2.010 2.010 2.010 -0.230 LUMENPULSE INC. J LMP 1 18.890 18.890 18.890 +0.780 LINAMAR CORPORATION LNR 20 57.290 55.420 55.550 -2.070 LUCARA DIAMOND CORP. J LUC 3 3.100 3.080 3.090 -0.010 LUNDIN MINING CORPORATION LUN 440 7.970 7.600 7.640 -0.630 MAG SILVER CORP. J MAG 6 17.220 17.050 17.220 +0.310 MANITOBA TELECOM SERVICES INC. MBT 11 38.010 37.800 38.010 +0.080 MICROBIX BIOSYSTEMS INC. J MBX 5 0.255 0.255 0.255 +0.005 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 2 69.360 69.360 69.360 +0.960 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 4 7.680 7.610 7.680 -0.020 MEG ENERGY CORP. MEG 69 7.720 7.590 7.640 -0.070 MANULIFE FINANCIAL CORPORATION MFC 613 24.410 24.180 24.280 -0.250 MANULIFE FINANCIAL CORP. CL 1 PR SER '3' MFC.PR.F 4 14.880 14.860 14.880 +0.150 MANULIFE FINANCIAL CORP. CL 1 PR SER '13' MFC.PR.K 5 20.200 20.200 20.200 +3.120 MAPLE LEAF FOODS INC. MFI 1 27.660 27.660 27.660 -0.080 MAGNA INTERNATIONAL INC. MG 171 57.380 56.630 56.850 -1.990 GENWORTH MI CANADA INC. MIC 3 33.020 32.840 33.020 +0.170 MINT INCOME FUND TRUST UNITS MID.UN 2 7.430 7.410 7.430 +0.040 PRECIOUS METALS AND MINING TRUST TRANSFER UN MMP.UN 4 2.810 2.780 2.810 +0.110 MacArthur Minerals Limited MMS 150 0.090 0.090 0.090 +0.035 MITEL NETWORKS CORORATION MNW 1 9.580 9.580 9.580 +0.120 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 10 6.370 6.310 6.370 -0.130 MORGUARD CORPORATION MRC 0 172.980 0.000 MARTINREA INTERNATIONAL INC. MRE 11 8.450 8.280 8.300 -0.510 MORGUARD REAL ESTATE INVESTMENT TRUST UNITS MRT.UN 1 14.970 14.970 14.970 0.000 METRO INC. MRU 81 40.940 40.570 40.630 -0.130 MERUS LABS INTERNATIONAL INC. J MSL 4 1.150 1.140 1.150 +0.020 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 18 19.570 19.300 19.570 +0.140 Mettrum Health Corp. MT 42 6.780 6.730 6.780 +0.120 MULLEN GROUP LTD. MTL 2 19.070 19.020 19.070 +0.020 MCEWEN MINING INC. J MUX 21 5.110 5.020 5.110 +0.120 METHANEX CORPORATION MX 17 60.710 59.980 60.040 -1.560 NATIONAL BANK OF CANADA NA 131 55.470 55.100 55.180 -0.350 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '36' NA.PR.A 3 26.330 26.330 26.330 +0.120 NEWALTA CORPORATION NAL 1 2.260 2.260 2.260 -0.050 NORTHERN BLIZZARD RESOURCES INC. NBZ 9 3.780 3.740 3.780 +0.040 NORTHERN DYNASTY MINERALS LTD. J NDM 180 3.210 3.050 3.140 +0.160 NEW FLYER INDUSTRIES INC. NFI 16 41.130 40.790 40.990 -0.010 NOVAGOLD RESOURCES INC. J NG 11 6.760 6.730 6.760 +0.060 NEW GOLD INC. NGD 96 5.430 5.340 5.390 +0.050 NEMASKA LITHIUM INC. NMX 12 1.540 1.500 1.520 +0.030 NEMASKA LITHIUM INC. WT NMX.WT 15 0.365 0.335 0.365 +0.065 NORTHLAND POWER INC. NPI 27 24.000 23.810 23.950 +0.080 NEVSUN RESOURCES LTD. J NSU 25 4.490 4.460 4.480 -0.120 NUVISTA ENERGY LTD. NVA 24 6.660 6.530 6.630 -0.050 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 4 20.230 20.200 20.230 +0.010 NORTH WEST COMPANY INC. (THE) NWC 20 29.140 28.750 29.140 +1.230 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 11 10.410 10.310 10.400 +0.210 OCEANAGOLD CORPORATION OGC 20 4.130 4.100 4.110 0.000 ONEX CORPORATION SV ONEX 1 88.560 0.000 OSISKO GOLD ROYALTIES LTD OR 17 14.020 14.000 14.020 +0.070 ORBITE TECHNOLOGIES INC. J CL A ORT 20 0.270 0.270 0.270 -0.010 NORBORD INC. OSB 3 34.650 34.470 34.650 +0.280 OSISKO MINING INC. J OSK 2 3.020 3.020 3.020 +0.100 OPEN TEXT CORPORATION OTC 6 84.590 84.080 84.430 +0.140 PRIMERO MINING CORP. P 9 1.070 1.050 1.060 -0.010 PAN AMERICAN SILVER CORP. PAA 16 23.640 23.150 23.450 +0.490 PREMIUM BRANDS HOLDINGS CORPORATION PBH 10 66.250 65.250 66.250 +1.960 PRECISION DRILLING CORPORATION PD 83 7.060 7.000 7.050 -0.100 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 111 30.460 29.870 30.070 -0.690 PREMIER GOLD MINES LIMITED J PG 63 3.010 2.960 3.010 +0.100 PEREGRINE DIAMONDS LTD. J PGD 10 0.235 0.230 0.235 +0.010 PENGROWTH ENERGY CORPORATION PGF 28 1.840 1.810 1.840 +0.010 PHX ENERGY SERVICES CORP. PHX 4 4.080 4.010 4.080 -0.030 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 7 20.500 20.410 20.480 +0.090 PARKLAND FUEL CORPORATION PKI 15 27.970 27.750 27.750 -0.210 PROMETIC LIFE SCIENCES INC. J PLI 3 2.170 2.170 2.170 +0.020 PERPETUAL ENERGY INC. PMT 6 2.250 2.160 2.160 +0.010 PINE CLIFF ENERGY LTD. J PNE 3575 1.050 1.045 1.050 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC. POT 97 24.800 24.560 24.650 -0.190 PARAMOUNT RESOURCES LTD. CLASS A POU 40 16.310 16.080 16.190 -0.330 POWER CORPORATION OF CANADA SV POW 51 30.510 30.100 30.190 -0.390 PEMBINA PIPELINE CORPORATION PPL 50 42.140 41.960 42.020 +0.010 PEMBINA PIPELINE CORPORATION CL 'A' PR SER 11 PPL.PR.K 9 26.540 26.540 26.540 +0.090 PAINTED PONY PETROLEUM LTD. J PPY 31 8.360 8.250 8.360 +0.030 PETRUS RESOURCES LTD. J PRQ 10 3.010 3.010 3.010 +0.010 Pro Real Estate Investment Trust PRV.UN 1 2.140 2.140 2.140 +0.060 PASON SYSTEMS INC. PSI 5 19.080 19.000 19.080 -0.130 PRAIRIESKY ROYALTY LTD. PSK 39 33.000 32.530 32.640 -0.370 PLATINUM GROUP METALS LTD. J PTM 87 2.280 2.100 2.130 -0.200 PRETIUM RESOURCES INC. J PVG 36 13.700 13.620 13.640 +0.090 POWER FINANCIAL CORPORATION PWF 71 34.160 33.640 33.710 -0.410 PENN WEST PETROLEUM LTD. PWT 256 2.440 2.420 2.420 -0.060 PAREX RESOURCES INC. J PXT 48 15.520 15.290 15.370 -0.140 BLACKPEARL RESOURCES INC. J PXX 33 1.700 1.670 1.670 -0.010 QUEBECOR INC. CL 'B' SV QBR.B 4 38.700 38.350 38.700 +0.400 RESTAURANT BRANDS INTERNATIONAL INC QSR 6 65.530 65.450 65.530 +0.170 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 4 43.440 42.950 42.950 -0.280 RICHELIEU HARDWARE LTD. RCH 2 25.810 25.810 25.810 -0.180 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 57 51.240 50.970 51.220 +0.030 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 11 47.350 47.160 47.290 +0.010 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 79 26.340 26.240 26.300 0.000 RESOLUTE FOREST PRODUCTS INC. RFP 1 7.390 7.390 7.390 -0.200 RICHMONT MINES INC. RIC 10 10.130 10.060 10.100 +0.260 REDKNEE SOLUTIONS INC. J RKN 1 1.600 0.000 RMP ENERGY INC. J RMP 202 0.740 0.710 0.720 -0.010 TRANSALTA RENEWABLES INC. RNW 11 14.720 14.660 14.700 +0.020 RAGING RIVER EXPLORATION INC. RRX 38 9.800 9.660 9.780 -0.050 ROGERS SUGAR INC. RSI 4 6.800 6.750 6.750 -0.030 RUSSEL METALS INC. RUS 5 25.840 25.630 25.630 -0.190 ROYAL BANK OF CANADA RY 440 94.580 93.930 94.220 -0.270 ROYAL BANK OF CANADA 1ST PR NVCC SER 'BF' RY.PR.M 1 22.480 22.480 22.480 +0.630 SHERRITT INTERNATIONAL CORPORATION S 16 1.630 1.560 1.560 -0.010 SAPUTO INC. SAP 32 47.440 47.140 47.430 +0.160 SABINA GOLD & SILVER CORP. J SBB 9 1.300 1.270 1.300 +0.020 SHAWCOR LTD. SCL 6 33.930 33.860 33.860 -0.040 SEABRIDGE GOLD INC. J SEA 11 12.650 12.540 12.630 +0.260 SECURE ENERGY SERVICES INC. J SES 26 10.780 10.710 10.740 -0.100 SURGE ENERGY INC. J SGY 8 3.190 3.190 3.190 -0.010 SHOPIFY INC. CL 'A' SV SHOP 4 63.960 63.480 63.960 +0.860 SIENNA SENIOR LIVING INC. SIA 3 16.910 16.740 16.910 +0.300 SPROTT INC. SII 3 2.370 2.360 2.370 -0.040 Siyata Mobile Inc. SIM 135 0.425 0.390 0.425 +0.065 SAVARIA CORPORATION J SIS 1 11.020 11.020 11.020 -0.030 STELLA-JONES INC. SJ 598 39.600 37.720 39.550 -3.120 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 79 28.010 27.890 27.950 +0.060 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 6 15.760 15.760 15.760 +0.510 SUN LIFE FINANCIAL INC. SLF 87 52.870 52.550 52.620 +0.010 SILVER WHEATON CORP. SLW 84 27.150 26.810 26.950 +0.060 SEMAFO INC. J SMF 15 4.900 4.860 4.900 +0.030 SNC - LAVALIN GROUP INC. SNC 34 58.080 57.490 57.900 +0.230 SLATE OFFICE REIT UNITS SOT.UN 7 8.040 8.040 8.040 +0.010 STUART OLSON INC. SOX 2 5.270 5.260 5.270 -0.080 STUART OLSON INC. 6.0% DEC/31/2019 DEBENTURES SOX.DB.A 20 100.110 100.010 100.110 -0.880 SUNOPTA, INC. SOY 4 9.720 9.560 9.720 +0.010 SUPERIOR PLUS CORP. SPB 7 12.910 12.830 12.860 -0.020 SPARTAN ENERGY CORP. J SPE 66 3.030 2.990 3.030 -0.010 SLATE RETAIL REIT CAD UNITS SRT.UN 0 14.350 0.000 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 37 32.020 31.770 31.930 +0.070 SYMPHONY FLOATING RTE SENIOR LOAN FND CL A UN SSF.UN 1 9.060 9.060 9.060 +0.060 SANDSTORM GOLD LTD. SSL 17 5.910 5.790 5.900 +0.260 SILVER STANDARD RESOURCES INC. SSO 129 13.300 13.000 13.060 -0.140 Southern Silver Exploration Corp. SSV 5 0.425 0.425 0.425 -0.005 STANTEC INC. STN 12 34.400 34.200 34.290 -0.260 SUNCOR ENERGY INC. SU 290 42.850 42.430 42.780 +0.160 SANDVINE CORPORATION J SVC 15 2.720 2.670 2.700 +0.080 SILVERCORP METALS INC. J SVM 124 3.680 3.640 3.670 -0.010 SIERRA WIRELESS, INC. SW 14 22.020 21.790 22.020 +0.150 STORNOWAY DIAMOND CORPORATION J SWY 0 0.940 0.000 TELUS CORPORATION T 90 44.010 43.840 43.990 -0.150 TRANSALTA CORPORATION TA 28 8.020 7.950 8.000 +0.050 TRANSALTA CORPORATION 1ST PR SER 'E' TA.PR.H 397 19.000 19.000 19.000 +0.090 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 6 22.920 22.720 22.780 +0.010 TRICON CAPITAL GROUP INC. TCN 19 9.940 9.880 9.880 -0.130 TRICAN WELL SERVICE LTD. TCW 175 4.790 4.460 4.790 0.000 TORONTO-DOMINION BANK (THE) TD 460 67.200 66.810 66.950 -0.150 TRINIDAD DRILLING LTD. TDG 14 3.310 3.160 3.180 -0.130 TECK RESOURCES LIMITED CL 'B' SV TECK.B 246 32.330 31.860 32.090 -0.350 TRILOGY ENERGY CORP. TET 57 7.050 6.870 7.010 -0.090 TFI INTERNATIONAL INC. TFII 2 34.820 34.780 34.780 +0.020 TAHOE RESOURCES INC. J THO 99 12.070 11.700 11.780 -0.050 TOROMONT INDUSTRIES LTD. TIH 15 41.920 41.810 41.810 -0.210 TIMMINS GOLD CORP. J TMM 10 0.475 0.470 0.470 +0.020 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 21 6.250 6.230 6.250 +0.010 TORC OIL & GAS LTD. TOG 1134 7.520 7.390 7.500 -0.080 TOURMALINE OIL CORP. TOU 42 31.650 31.070 31.280 -0.330 TEN PEAKS COFFEE COMPANY INC. TPK 2 6.910 6.910 6.910 -0.200 THOMSON REUTERS CORPORATION TRI 36 59.130 58.510 58.860 -0.330 TRANSCANADA CORPORATION TRP 144 61.390 61.050 61.250 +0.080 TRANSCANADA CORPORATION 1ST PR SERIES '7' TRP.PR.D 5 19.540 19.540 19.540 +0.050 TRANSCANADA CORPORATION 1ST PR SERIES '9' TRP.PR.E 1 20.470 20.470 20.470 +0.120 TRANSCANADA CORPORATION 1ST PR SERIES '2' TRP.PR.F 10 17.180 17.180 17.180 +1.010 TRANSCANADA CORPORATION 1ST PR SERIES '13' TRP.PR.J 4 26.590 26.590 26.590 +0.020 TURQUOISE HILL RESOURCES LTD. TRQ 70 4.570 4.430 4.430 -0.060 TORSTAR CORP. CL 'B' NV TS.B 13 1.960 1.940 1.940 +0.060 TAMARACK VALLEY ENERGY LTD. J TVE 23 3.410 3.380 3.400 -0.090 Tidewater Midstream and Infrastructure Ltd. TWM 1 1.570 1.570 1.570 -0.010 TOREX GOLD RESOURCES INC. J TXG 26 27.460 26.960 27.300 +0.520 URANIUM PARTICIPATION CORPORATION U 17 4.340 4.300 4.300 +0.010 DOMTAR CORPORATION UFS 1 51.610 51.610 51.610 -0.600 UNI-SELECT INC. UNS 16 30.690 30.390 30.600 +0.330 VERMILION ENERGY INC. VET 11 55.850 55.660 55.700 -0.290 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 130 26.270 25.970 26.200 -0.080 ASTON HILL VIP INCOME FUND TRUST UN VIP.UN 1 9.480 9.480 9.480 +0.110 5N PLUS INC. VNP 2 1.800 1.800 1.800 -0.070 VALENER INC. VNR 1 21.000 21.000 21.000 0.000 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 7 20.120 20.010 20.080 -0.030 VERESEN INC. VSN 93 13.150 12.990 13.120 +0.050 VERESEN INC. CUMULATIVE SERIES 'A' PR VSN.PR.A 1 18.270 18.270 18.270 +0.200 WASTE CONNECTIONS, INC. WCN 28 106.020 105.410 105.460 -0.170 WHITECAP RESOURCES INC. J WCP 126 11.290 11.100 11.160 -0.190 WESDOME GOLD MINES LTD. WDO 3 2.660 2.650 2.650 +0.080 WESTERN FOREST PRODUCTS INC. WEF 72 1.860 1.850 1.850 0.000 WEST FRASER TIMBER CO. LTD. WFT 18 47.090 46.850 47.090 +0.140 WI-LAN INC. WIN 9 2.170 2.140 2.150 -0.020 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 81 23.350 23.070 23.290 +0.060 WESTON LTD. GEORGE WN 1 111.790 111.790 111.790 -0.810 WESTPORT FUEL SYSTEMS INC. WPRT 6 1.640 1.630 1.640 +0.070 WESTERN ENERGY SERVICES CORP. WRG 3 3.390 3.310 3.310 -0.080 WSP GLOBAL INC. WSP 23 44.690 44.410 44.510 -0.060 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 4 25.900 25.800 25.820 -0.030 TMX GROUP LIMITED X 1 73.300 73.300 73.300 -0.460 ISHARES CORE MSCI EAFE IMI INDEX ETF UN XEF 1 26.460 0.000 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 20 13.430 13.370 13.430 -0.030 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 5 35.950 35.950 35.950 -0.170 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 35 13.040 12.930 13.020 +0.200 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 16 24.500 24.470 24.500 -0.040 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 169 23.050 22.970 23.010 -0.042 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 2 15.980 15.900 15.980 +0.090 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 26 25.960 25.840 25.940 -0.010 EXCO TECHNOLOGIES LTD. XTC 13 10.920 10.690 10.730 -0.510 ISHARES CORE S&P 500 INDEX ETF UN XUS 5 37.420 37.310 37.420 +0.200 YAMANA GOLD INC. YRI 346 4.230 4.180 4.230 +0.070 ZCL COMPOSITES INC. ZCL 1 12.570 12.570 12.570 -0.370 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 62 27.480 27.380 27.410 -0.090 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 32 10.980 10.930 10.960 -0.020 Trades: 13,080 Total Volume: 4,067,219 Total Value: $61,371,824 Advanced: 225 Declined: 190 Unchanged: 3,922 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.