Pure Trading Daily Market Summary January 17 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 42 5.550 5.510 5.530 -0.010 ADVANTAGE OIL & GAS LTD. AAV 57 8.600 8.490 8.530 +0.010 BARRICK GOLD CORPORATION ABX 860 23.090 22.460 22.540 +0.080 AIR CANADA VOTING AND VARIABLE VOTING AC 211 13.870 13.560 13.570 -0.240 Aurora Cannabis Inc. ACB 216 2.640 2.610 2.610 +0.130 ATCO LTD. CL 'I' NV ACO.X 9 45.500 45.380 45.400 +0.300 AUTOCANADA INC. ACQ 4 25.900 25.610 25.690 -0.130 AGELLAN COMMERCIAL REAL ESTATE INVEST TR UN ACR.UN 16380 10.800 10.800 10.800 -0.070 ALARIS ROYALTY CORP. AD 5 22.320 22.290 22.320 +0.080 Arctic Star Exploration Corp. ADD 20 0.110 0.110 0.110 +0.085 AGNICO EAGLE MINES LIMITED AEM 205 62.800 60.720 60.760 -0.310 AETERNA ZENTARIS INC. AEZ 30 3.820 3.340 3.820 +0.450 AG GROWTH INTERNATIONAL INC. AFN 15 55.050 54.600 55.050 +0.730 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 15 6.190 6.170 6.180 +0.050 ALAMOS GOLD INC. J AGI 66 11.190 10.970 11.070 +0.150 AGT FOOD AND INGREDIENTS INC. AGT 0 36.960 0.000 AGRIUM INC. AGU 61 138.280 135.820 136.230 -1.160 ALTUS GROUP LIMITED AIF 6 30.200 29.910 29.910 -0.290 AIMIA INC. AIM 17 8.820 8.750 8.790 +0.070 ASANKO GOLD INC. J AKG 94 5.060 4.890 4.900 -0.050 ALTAGAS LTD. ALA 134 32.450 32.210 32.410 +0.130 ALTIUS MINERALS CORPORATION ALS 14 12.200 11.890 11.980 -0.480 Alvopetro Energy Ltd. ALV 325 0.245 0.245 0.245 +0.045 AURICO METALS INC. J AMI 12 1.210 1.200 1.200 +0.040 ALMADEN MINERALS LTD. AMM 5 1.330 1.330 1.330 +0.010 Angel Gold Corp. ANG 60 0.090 0.090 0.090 +0.025 AFRICA OIL CORP. J AOI 113 2.740 2.660 2.660 -0.040 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 13 35.310 34.870 35.110 +0.220 APTOSE BIOSCIENCES INC. APS 10 1.480 1.480 1.480 -0.050 ALGONQUIN POWER & UTILITIES CORP. AQN 770 11.340 11.210 11.310 +0.100 ALGONQUIN POWER & UTILITIES CORP. INSTL REC AQN.IR 1210 40.280 39.000 39.900 +1.000 ALGONQUIN POWER & UTILITIES CORP. SER 'A' PR AQN.PR.A 1 20.870 20.870 20.870 +1.950 ALGONQUIN POWER & UTILITIES CORP. SER 'D' PR AQN.PR.D 2 23.770 23.770 23.770 +0.180 ALIGNVEST ACQUISITION CORPORATION CL A RV J AQX.A 1 10.100 10.100 10.100 -0.065 ARGONAUT GOLD INC. J AR 31 2.840 2.800 2.820 +0.030 AECON GROUP INC. ARE 11 15.400 15.310 15.350 +0.240 ARC RESOURCES LTD. ARX 99 21.740 21.360 21.360 -0.150 Avino Silver & Gold Mines Ltd. ASM 12 1.850 1.850 1.850 -0.050 ACERUS PHARMACEUTICALS CORPORATION J ASP 150 0.140 0.140 0.140 0.000 ALACER GOLD CORP. J ASR 10 2.490 2.470 2.490 +0.070 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 6 12.910 12.790 12.790 -0.130 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 55 61.950 61.400 61.750 +0.420 ATHABASCA OIL CORPORATION J ATH 47 1.820 1.760 1.780 -0.050 ATLANTIC POWER CORPORATION ATP 14 3.250 3.220 3.220 -0.070 ARITZIA INC. SV ATZ 2 17.070 17.070 17.070 +0.010 Auryn Resources Inc. AUG 8 3.330 3.330 3.330 +0.280 AVIGILON CORPORATION AVO 3 12.870 12.870 12.870 -0.130 ARTIS REAL ESTATE INVESTMENT TR PR UN SER 'A' AX.PR.A 3 20.340 20.340 20.340 +0.080 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 69 12.760 12.610 12.610 -0.100 ALTERRA POWER CORP. J AXY 5 5.500 5.500 5.500 -0.090 AMAYA INC. J AYA 0 17.980 0.000 ARIZONA MINING INC. J AZ 31 2.750 2.730 2.750 -0.010 BANRO CORPORATION J BAA 5 0.260 0.260 0.260 0.000 BADGER DAYLIGHTING LTD. BAD 1 31.630 31.630 31.630 -0.130 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 170 44.890 44.440 44.510 +0.040 BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 38 BAM.PF.E 3 21.090 21.090 21.090 +0.100 BROOKFIELD ASSET MANAGEMENT INC CL A PR SR 42 BAM.PF.G 6 22.630 22.630 22.630 +0.220 BLACKBERRY LIMITED BB 86 9.430 9.310 9.330 -0.110 BOMBARDIER INC. CL 'B' SV BBD.B 19654 2.760 2.620 2.760 +0.140 COTT CORPORATION BCB 8 14.690 14.520 14.540 +0.180 BCE INC. BCE 385 58.500 58.080 58.500 +0.240 BCE INC. 1ST PR SERIES 'R' BCE.PR.R 1154 18.050 18.050 18.050 +0.030 BLACK DIAMOND GROUP LIMITED BDI 19 5.120 4.940 4.940 -0.090 BIRD CONSTRUCTION INC. BDT 4 8.700 8.650 8.650 -0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 12 48.740 48.380 48.380 +0.250 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 51 38.960 38.620 38.910 +0.190 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 129 47.110 46.450 46.740 -0.400 BIRCHCLIFF ENERGY LTD. BIR 100 8.760 8.580 8.590 -0.080 BALLARD POWER SYSTEMS INC. BLDP 5 2.460 2.460 2.460 +0.010 BORALEX INC. CL 'A' BLX 6 19.110 19.110 19.110 +0.330 Battle Mountain Gold Inc. BMG 85 0.330 0.330 0.330 -0.010 BANK OF MONTREAL BMO 389 97.910 97.420 97.680 -0.380 BANK OF MONTREAL 5-YR RESET CL 'B' PR SER 33 BMO.PR.Y 5 23.430 23.430 23.430 +1.840 BONTERRA ENERGY CORP. BNE 4 26.650 26.600 26.650 +0.250 BONAVISTA ENERGY CORPORATION BNP 56 4.610 4.500 4.560 +0.080 BANK OF NOVA SCOTIA (THE) BNS 429 77.370 76.530 76.700 -0.600 BANK OF NOVA SCOTIA (THE)5-YR RESET PR SER 20 BNS.PR.Q 10 24.720 24.720 24.720 -0.010 AIRBOSS OF AMERICA CORP. J BOS 2 12.710 12.710 12.710 -0.160 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 6 28.810 28.620 28.620 -0.390 BAYTEX ENERGY CORP. BTE 163 5.900 5.720 5.740 -0.010 B2GOLD CORP. J BTO 442 3.820 3.750 3.760 +0.080 BELLATRIX EXPLORATION LTD. BXE 6 1.210 1.210 1.210 -0.010 CAE INC. CAE 36 18.660 18.380 18.400 -0.190 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 115 31.600 31.270 31.430 -0.110 CASCADES INC. CAS 1 12.330 12.330 12.330 -0.090 COGECO COMMUNICATIONS INC. SV CCA 7 70.570 69.730 69.730 -0.160 CAMECO CORPORATION CCO 210 17.400 16.990 17.280 +0.150 ISHARE S&P/TSX CDN DIV ARISTOCRATS IDX ETF UN CDZ 1 26.790 26.790 26.790 -0.010 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 95 7.990 7.500 7.800 +0.390 CANACCORD GENUITY GROUP INC. CF 11 4.200 4.180 4.190 -0.020 CANFOR CORPORATION CFP 57 15.120 14.880 14.910 -0.130 CALFRAC WELL SERVICES LTD. CFW 198 4.910 4.650 4.700 -0.040 CENTERRA GOLD INC. CG 135 6.930 6.770 6.890 -0.040 CANOPY GROWTH CORPORATION J CGC 421 10.040 9.890 9.970 +0.090 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 31 2.580 2.550 2.550 +0.060 COGECO INC. SV CGO 0 55.910 0.000 CINEPLEX INC. CGX 2 53.140 53.010 53.010 -0.370 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 12 18.150 18.060 18.060 -0.090 CHOICE PROPERTIES REAL EST INVESTMENT TR UN CHP.UN 2 13.730 13.730 13.730 -0.040 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 22 7.380 7.340 7.360 +0.020 CI FINANCIAL CORP. CIX 85 28.010 27.640 27.650 -0.330 CARDINAL ENERGY LTD. J CJ 12 9.830 9.720 9.770 +0.190 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 35 13.530 13.410 13.440 +0.020 CLEARWATER SEAFOODS INCORPORATED CLR 5 10.400 10.230 10.230 -0.120 CELESTICA INC. SV CLS 16 16.000 15.880 15.890 -0.280 CANADIAN IMPERIAL BANK OF COMMERCE CM 195 110.730 109.860 110.380 -0.330 COMPUTER MODELLING GROUP LTD. J CMG 4 9.330 9.280 9.330 +0.030 CANABO MEDICAL INC. CMM 35 0.860 0.860 0.860 -0.080 CANACOL ENERGY LTD. J CNE 4 4.290 4.250 4.250 -0.030 CONTINENTAL GOLD INC. J CNL 180 4.410 4.320 4.330 -0.050 CANADIAN NATURAL RESOURCES LIMITED CNQ 249 41.880 41.030 41.070 -0.130 CANADIAN NATIONAL RAILWAY CO. CNR 355 93.370 91.650 91.740 -1.510 CARDIOME PHARMA CORP. COM 5 3.440 3.440 3.440 -0.450 CANADIAN PACIFIC RAILWAY LIMITED CP 20 192.320 190.270 190.600 -4.000 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 155 13.560 13.530 13.550 +0.020 CRESCENT POINT ENERGY CORP. CPG 445 16.690 16.340 16.410 -0.070 CAPITAL POWER CORPORATION CPX 22 25.040 24.910 24.910 +0.200 CAPITAL POWER CORPORATION SERIES '7' PR CPX.PR.G 10 25.810 25.810 25.810 +0.120 CREW ENERGY INC. CR 8 6.420 6.370 6.370 +0.030 CRH MEDICAL CORPORATION J CRH 8 7.940 7.840 7.940 -0.140 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 18 13.730 13.660 13.670 -0.010 CAPSTONE MINING CORP. J CS 12 1.350 1.340 1.350 -0.010 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 129 14.850 14.680 14.690 +0.040 CONSTELLATION SOFTWARE INC. CSU 1 602.300 602.300 602.300 +8.300 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 20 144.700 143.290 143.290 -0.060 CANADIAN UTILITIES LIMITED CL 'A' NV CU 32 37.110 36.840 37.110 +0.190 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 112 15.070 14.910 14.970 +0.020 CANEXUS CORPORATION CUS 21 1.630 1.630 1.630 0.000 CENOVUS ENERGY INC. CVE 202 19.720 19.310 19.590 +0.230 CANADIAN WESTERN BANK CWB 109 30.680 30.330 30.410 +0.170 CANADIAN WESTERN BANK 5-YR RESET PR SER '5' CWB.PR.B 10 20.320 20.320 20.320 +1.240 CURRENCY EXCHANGE INTERNATIONAL, CORP. J CXI 14 26.080 26.000 26.000 -0.240 CANADIAN ZINC CORPORATION J CZN 5 0.250 0.250 0.250 +0.010 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 108 19.990 19.710 19.850 +0.180 DOMINION DIAMOND CORPORATION DDC 30 13.500 13.160 13.480 +0.020 DETOUR GOLD CORPORATION J DGC 459 18.410 17.540 17.700 +0.060 DH CORPORATION DH 9 23.260 23.060 23.180 -0.330 DHX MEDIA LTD. DHX.B 54 6.990 6.910 6.910 -0.090 DOREL INDUSTRIES INC. CL 'B' SV DII.B 16 38.770 37.270 37.270 -0.670 DIVERSIFIED ROYALTY CORP. J DIV 4 2.550 2.550 2.550 -0.120 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 73 13.000 12.980 12.980 -0.130 DENISON MINES CORP. DML 873 1.030 0.980 1.010 -0.010 DALRADIAN RESOURCES INC. J DNA 20 1.240 1.190 1.210 0.000 DOLLARAMA INC. DOL 26 99.140 98.650 98.810 +0.280 BRP INC. SV DOO 6 26.810 26.740 26.740 +0.160 DUNDEE PRECIOUS METALS INC. DPM 92 3.050 2.930 3.000 0.000 MEDICAL FACILITIES CORPORATION DR 4 19.620 19.380 19.560 +0.350 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 28 9.600 9.520 9.520 -0.070 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 9 6.860 6.780 6.850 +0.150 DESCARTES SYSTEMS GROUP INC. (THE) DSG 1 28.260 28.260 28.260 -0.270 ENCANA CORPORATION ECA 556 17.450 17.050 17.430 +0.260 ENERCARE INC. ECI 28 18.550 18.170 18.450 +0.470 ECN CAPITAL CORP. ECN 171 3.200 3.120 3.120 -0.070 ENDEAVOUR MINING CORPORATION ORDINARY EDV 28 23.500 22.750 23.420 +0.830 ELECTROVAYA INC. EFL 1 2.130 2.130 2.130 -0.010 ELEMENT FLEET MANAGEMENT CORP. EFN 74 12.350 12.210 12.260 -0.040 ELEMENT FLEET MANAGEMENT CORP. 6.5% PR SER A EFN.PR.C 6 25.050 25.040 25.040 -0.240 ELEMENT FLEET MANAGEMENT CORP. 6.4% PR SER E EFN.PR.E 1 24.930 24.930 24.930 +4.020 ENERGY FUELS INC. J EFR 76 3.140 2.950 2.990 -0.010 ENERFLEX LTD. EFX 5 18.300 18.220 18.250 +0.940 EXCHANGE INCOME CORPORATION EIF 1 41.780 0.000 CANOE EIT INCOME FUND UNITS EIT.UN 14 12.040 12.020 12.030 0.000 ELDORADO GOLD CORPORATION ELD 58 4.580 4.450 4.500 -0.030 EMERA INCORPORATED EMA 249 45.950 45.630 45.800 +0.170 EMERA INCORPORATED PR SERIES 'A' EMA.PR.A 10 15.440 15.440 15.440 +0.280 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 19 16.600 16.320 16.560 +0.170 ENBRIDGE INC. ENB 526 57.640 56.830 57.280 +0.100 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 104 36.100 35.720 36.010 +0.360 EQUITABLE GROUP INC. EQB 2 60.120 60.120 60.120 -0.260 ENERPLUS CORPORATION ERF 645 12.320 12.120 12.190 +0.090 ENSIGN ENERGY SERVICES INC. ESI 42 9.300 9.080 9.250 +0.150 EXTENDICARE INC. EXE 16 10.070 10.030 10.030 +0.020 FIRST CAPITAL REALTY INC. FCR 36 21.100 20.860 21.080 +0.280 FISSION URANIUM CORP. J FCU 246 0.830 0.800 0.800 -0.030 First Mining Finance Corp. FF 45 0.840 0.830 0.830 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 1 609.050 609.050 609.050 -18.150 FIRST QUANTUM MINERALS LTD. J FM 18 16.820 16.570 16.760 +0.240 FRANCO-NEVADA CORPORATION FNV 200 85.370 84.040 84.180 +0.330 FIRST MAJESTIC SILVER CORP. J FR 135 12.500 12.170 12.390 +0.300 CANYON SERVICES GROUP INC. FRC 46 6.740 6.520 6.550 -0.050 FREEHOLD ROYALTIES LTD. FRU 15 13.720 13.600 13.690 +0.170 FIRSTSERVICE CORPORATION SV FSV 2 64.740 64.650 64.650 -1.080 FIERA CAPITAL CORPORATION CLASS 'A' SV FSZ 1 13.170 13.170 13.170 -0.520 FORTIS INC. FTS 231 41.590 41.100 41.450 +0.140 FORTIS INC. 1ST PR SERIES 'M' FTS.PR.M 10 20.730 20.730 20.730 +0.930 FINNING INTERNATIONAL INC. FTT 450 26.450 25.910 25.970 -0.110 FORTUNA SILVER MINES INC. FVI 168 9.000 8.600 8.910 +0.410 GOLDCORP INC. G 414 19.860 19.370 19.790 +0.620 GREAT CANADIAN GAMING CORPORATION GC 8 24.820 24.670 24.820 -0.330 COLABOR GROUP INC. GCL 29 1.490 1.400 1.400 -0.120 GIBSON ENERGY INC. GEI 61 19.270 19.050 19.260 +0.050 CGI GROUP INC. CL 'A' SV GIB.A 65 64.760 63.830 64.520 +0.070 GILDAN ACTIVEWEAR INC. GIL 66 32.830 32.410 32.750 +0.300 GLOBEX MINING ENTERPRISES INC. J GMX 5 0.430 0.000 GOLDMINING INC. GOLD 1 2.010 2.010 2.010 -0.040 GREAT PANTHER SILVER LIMITED J GPR 15 2.390 2.360 2.390 +0.080 GoldQuest Mining Corp. GQC 405 0.370 0.370 0.370 +0.020 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 5 44.100 44.010 44.010 -0.200 GLUSKIN SHEFF + ASSOCIATES INC. GS 3 18.150 18.130 18.150 -0.120 GOLDEN STAR RESOURCES LTD. GSC 55 1.140 1.090 1.100 -0.070 GRAN TIERRA ENERGY INC. J GTE 10 3.680 3.580 3.580 -0.030 KNIGHT THERAPEUTICS INC. GUD 10 10.290 10.240 10.270 +0.040 GUYANA GOLDFIELDS INC. J GUY 64 6.460 6.210 6.410 +0.180 GREAT-WEST LIFECO INC. GWO 91 36.240 35.970 36.020 -0.230 GRANITE OIL CORP. J GXO 10 5.830 5.790 5.800 +0.020 HYDRO ONE LIMITED H 79 24.160 23.990 24.160 +0.230 HUDSON'S BAY COMPANY HBC 422 9.960 9.650 9.770 -0.180 HUDBAY MINERALS INC. HBM 173 9.440 9.020 9.030 -0.110 HOME CAPITAL GROUP INC. HCG 26 30.030 29.610 29.790 -0.790 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 6 9.080 9.080 9.080 -0.360 HALOGEN SOFTWARE INC. HGN 3 9.910 0.000 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 10 17.480 17.480 17.480 +1.350 BetaPro Natural Gas -2x Daily Bear ETF HND 22 9.580 9.390 9.390 +0.260 HORIZON NORTH LOGISTICS INC. J HNL 8 2.080 2.080 2.080 +0.050 BetaPro Natural Gas 2x Daily Bull ETF HNU 75 10.860 10.740 10.850 -0.390 BetaPro Crude Oil -2x Daily Bear ETF HOD 110 9.550 9.220 9.550 0.000 BetaPro Crude Oil 2x Daily Bull ETF HOU 527 8.680 8.380 8.410 -0.040 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 2339 8.920 8.910 8.920 0.000 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 122 22.440 22.010 22.200 +0.110 HUSKY ENERGY INC. HSE 66 16.320 16.200 16.240 -0.060 HUSKY ENERGY INC. SERIES '3' PR HSE.PR.C 2 22.680 22.680 22.680 +0.360 BetaPro S&P 500® 2x Daily Bull ETF HSU 1 36.980 36.980 36.980 -0.160 BetaPro S&P 500 VIX Sh-Tr Fut™ 2x Daily Bull ETF HVU 0 20.850 0.000 HIGH ARCTIC ENERGY SERVICES INC. HWO 15 5.390 5.270 5.370 +0.210 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 7 6.820 6.810 6.820 +0.050 HORIZONS S&P 500 INDEX ETF CL A UNITS HXS 0 54.880 0.000 ITHACA ENERGY INC. IAE 4 1.680 1.680 1.680 +0.030 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 7 54.890 54.800 54.860 -0.190 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV PR B IAG.PR.A 9 22.280 22.280 22.280 -1.950 IBI GROUP INC. IBG 2 6.010 6.000 6.000 -0.010 Integra Gold Corp. ICG 50 0.720 0.720 0.720 +0.010 INTACT FINANCIAL CORPORATION IFC 6 93.440 93.170 93.380 -0.480 INTERFOR CORPORATION IFP 1 14.540 14.540 14.540 -0.100 IGM FINANCIAL INC. IGM 7 40.230 39.960 40.180 +0.220 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 5 7.270 7.250 7.250 -0.030 IAMGOLD CORPORATION IMG 154 6.070 5.960 6.010 +0.150 IMPERIAL OIL LTD. IMO 88 45.320 45.000 45.150 -0.030 INNERGEX RENEWABLE ENERGY INC. INE 13 14.040 13.970 13.980 +0.080 INTER PIPELINE LTD. IPL 131 29.230 28.700 28.850 -0.290 IMPACT Silver Corp. IPT 1850 0.730 0.730 0.730 0.000 ISOENERGY LTD ISO 20 1.530 1.530 1.530 INTERTAIN GROUP LIMITED (THE) J IT 8 10.390 10.250 10.340 +0.320 INTERTAPE POLYMER GROUP INC. ITP 0 23.860 0.000 IVANHOE MINES LTD. CL 'A' J IVN 323 3.510 3.310 3.480 +0.110 JDL Gold Corp. JDL 20 1.800 1.800 1.800 -0.120 JUST ENERGY GROUP INC. JE 6 7.260 7.180 7.180 +0.020 KINROSS GOLD CORPORATION K 408 4.750 4.500 4.750 +0.300 KLONDEX MINES LTD. J KDX 114 7.020 6.820 7.020 +0.210 KELT EXPLORATION LTD. J KEL 72 6.940 6.800 6.850 +0.050 KEYERA CORP. KEY 76 40.470 39.860 39.860 -0.500 Kilo Goldmines Ltd. KGL 1010 0.110 0.105 0.110 -0.010 KIRKLAND LAKE GOLD LTD. KL 67 8.680 8.390 8.610 +0.410 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 9 12.080 12.000 12.010 +0.020 CRIUS ENERGY TRUST UNITS KWH.UN 9 8.590 8.520 8.540 -0.050 KINAXIS INC. J KXS 14 64.850 64.050 64.410 +0.270 LOBLAW COMPANIES LIMITED L 56 69.750 69.400 69.500 -0.330 LITHIUM AMERICAS CORP. J LAC 271 0.970 0.950 0.950 +0.060 LAURENTIAN BANK OF CANADA LB 4 58.630 58.460 58.630 +0.440 Leading Edge Materials Corp. LEM 340 0.840 0.830 0.840 +0.270 LOGIQ ASSET MANAGEMENT INC. 7% 30JUN21 LGQ.DB.A 8 61.840 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 69 19.160 18.680 18.800 -0.410 Lithium X Energy Corp. LIX 5 2.080 2.030 2.070 +0.060 LUMENPULSE INC. J LMP 7 18.680 18.460 18.620 -0.270 LINAMAR CORPORATION LNR 20 56.180 55.660 55.760 +0.210 LUCARA DIAMOND CORP. J LUC 41 3.050 2.990 2.990 -0.100 LUNDIN GOLD INC. J LUG 7 5.760 5.650 5.750 +0.130 LUNDIN MINING CORPORATION LUN 1209 7.630 7.380 7.430 -0.210 Leucrotta Exploration Inc. LXE 1 2.290 2.290 2.290 +0.020 MAG SILVER CORP. J MAG 23 17.450 17.120 17.170 -0.050 Mariana Resources Ltd. MARL 10 1.050 0.000 MANITOBA TELECOM SERVICES INC. MBT 89 38.070 37.950 37.960 -0.050 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 10 69.760 69.440 69.750 +0.290 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 4 7.590 7.550 7.550 -0.130 MEG ENERGY CORP. MEG 31 7.650 7.540 7.600 -0.040 MANULIFE FINANCIAL CORPORATION MFC 938 24.360 24.070 24.070 -0.210 MANULIFE FINANCIAL CORP. CL 1 PR SER '5' MFC.PR.G 1 22.420 22.420 22.420 +0.800 MAPLE LEAF FOODS INC. MFI 17 27.780 27.710 27.750 +0.090 MAGNA INTERNATIONAL INC. MG 64 57.680 56.970 57.120 +0.270 MEGA URANIUM LTD. J MGA 10 0.245 0.245 0.245 +0.025 GENWORTH MI CANADA INC. MIC 3 33.470 32.880 32.880 -0.140 Monarca Minerals Inc. MMN 800 0.055 0.055 0.055 MANDALAY RESOURCES CORPORATION J MND 10 0.900 0.900 0.900 +0.040 MITEL NETWORKS CORORATION MNW 14 9.420 9.370 9.370 -0.210 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 1 6.270 6.270 6.270 -0.100 MARTINREA INTERNATIONAL INC. MRE 12 8.370 8.260 8.360 +0.060 METRO INC. MRU 105 41.510 40.850 41.260 +0.630 MORNEAU SHEPELL INC. MSI 3 18.870 18.840 18.840 -0.190 MERUS LABS INTERNATIONAL INC. J MSL 17 1.150 1.080 1.110 -0.040 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 14 19.560 19.450 19.460 -0.110 MULLEN GROUP LTD. MTL 17 19.640 19.430 19.610 +0.540 MTY FOOD GROUP INC. MTY 2 48.230 48.230 48.230 -0.200 MCEWEN MINING INC. J MUX 8 5.190 5.150 5.150 +0.040 METHANEX CORPORATION MX 45 60.190 59.470 59.470 -0.570 MX Gold Corp. MXL 5 0.180 0.180 0.180 +0.040 NATIONAL BANK OF CANADA NA 474 55.230 54.560 54.750 -0.480 NEWALTA CORPORATION NAL 20 2.350 2.270 2.320 +0.060 NORTHERN BLIZZARD RESOURCES INC. NBZ 2 3.740 3.730 3.740 -0.040 NORTHERN DYNASTY MINERALS LTD. J NDM 179 3.360 3.190 3.240 +0.100 NEW FLYER INDUSTRIES INC. NFI 221 41.060 40.740 40.760 -0.230 NOVAGOLD RESOURCES INC. J NG 13 7.090 6.780 6.840 +0.080 NEW GOLD INC. NGD 36 5.510 5.390 5.440 +0.050 NORANDA INCOME FUND CL 'A' PRIORITY UNITS NIF.UN 8 2.510 2.510 2.510 +0.020 NEMASKA LITHIUM INC. NMX 40 1.360 1.360 1.360 -0.160 NEMASKA LITHIUM INC. WT NMX.WT 200 0.370 0.370 0.370 +0.005 NORTHLAND POWER INC. NPI 129 24.000 23.820 23.900 -0.050 NORTHLAND POWER INC. SERIES '1' PR NPI.PR.A 5 18.220 18.220 18.220 -0.070 NEVSUN RESOURCES LTD. J NSU 150 4.460 4.260 4.270 -0.210 NUVISTA ENERGY LTD. NVA 44 6.930 6.690 6.710 +0.080 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 18 20.420 20.260 20.420 +0.190 NORTH WEST COMPANY INC. (THE) NWC 12 29.640 29.530 29.640 +0.500 NEXGEN ENERGY LTD. J NXE 41 3.300 3.180 3.190 -0.130 NYX Gaming Group Limited NYX 27 1.110 1.090 1.090 -0.020 OCEANAGOLD CORPORATION OGC 41 4.170 4.090 4.090 -0.020 ONEX CORPORATION SV ONEX 102 89.050 88.100 88.100 -1.160 OSISKO GOLD ROYALTIES LTD OR 24 14.150 14.000 14.060 +0.040 Orezone Gold Corporation ORE 30 0.680 0.680 0.680 -0.020 ORBITE TECHNOLOGIES INC. J CL A ORT 45 0.270 0.270 0.270 0.000 NORBORD INC. OSB 8 34.720 33.860 33.860 -0.790 OSISKO MINING INC. J OSK 4 3.070 3.070 3.070 +0.050 OPEN TEXT CORPORATION OTC 37 84.430 83.550 83.980 -0.450 PRIMERO MINING CORP. P 22 1.050 1.040 1.050 -0.010 PAN AMERICAN SILVER CORP. PAA 77 24.030 23.430 24.020 +0.570 PREMIUM BRANDS HOLDINGS CORPORATION PBH 1 66.060 66.060 66.060 -0.190 PRECISION DRILLING CORPORATION PD 97 7.300 7.080 7.220 +0.170 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 194 30.440 29.940 29.960 -0.110 PREMIER GOLD MINES LIMITED J PG 80 3.140 3.060 3.070 +0.060 PENGROWTH ENERGY CORPORATION PGF 217 1.890 1.830 1.870 +0.030 PHX ENERGY SERVICES CORP. PHX 18 4.190 4.100 4.190 +0.110 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 21 20.530 20.410 20.530 +0.050 PARKLAND FUEL CORPORATION PKI 1 27.750 0.000 PROMETIC LIFE SCIENCES INC. J PLI 89 2.210 2.170 2.180 +0.010 PROMIS NEUROSCIENCES INC. J PMN 180 0.190 0.190 0.190 +0.040 PERPETUAL ENERGY INC. PMT 1 2.170 2.170 2.170 +0.010 PINE CLIFF ENERGY LTD. J PNE 6500 1.050 1.050 1.050 0.000 POLYMET MINING CORP. J POM 10 1.100 1.100 1.100 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC. POT 147 24.860 24.450 24.520 -0.130 PARAMOUNT RESOURCES LTD. CLASS A POU 175 16.470 16.210 16.430 +0.240 POWER CORPORATION OF CANADA SV POW 66 30.280 30.040 30.090 -0.100 PEMBINA PIPELINE CORPORATION PPL 134 42.650 42.020 42.450 +0.430 PEMBINA PIPELINE CORPORATION CL 'A' PR SER 9 PPL.PR.I 13 24.930 24.930 24.930 +0.440 PAINTED PONY PETROLEUM LTD. J PPY 19 8.450 8.370 8.400 +0.040 PETRUS RESOURCES LTD. J PRQ 13 2.970 2.970 2.970 -0.040 PASON SYSTEMS INC. PSI 28 19.830 19.540 19.700 +0.620 PRAIRIESKY ROYALTY LTD. PSK 52 33.310 32.830 32.890 +0.250 PLATINUM GROUP METALS LTD. J PTM 76 2.280 2.040 2.070 -0.060 PRETIUM RESOURCES INC. J PVG 67 13.970 13.580 13.710 +0.070 POWER FINANCIAL CORPORATION PWF 53 33.840 33.620 33.740 +0.030 POWER FINANCIAL CORP. 4.40% SERIES 'P' 1ST PR PWF.PR.P 2 15.180 15.180 15.180 +0.260 PENN WEST PETROLEUM LTD. PWT 432 2.470 2.450 2.450 +0.030 PAREX RESOURCES INC. J PXT 200 15.490 15.320 15.370 0.000 BLACKPEARL RESOURCES INC. J PXX 37 1.720 1.670 1.720 +0.050 QUEBECOR INC. CL 'B' SV QBR.B 13 38.860 38.530 38.750 +0.050 QUESTERRE ENERGY CORPORATION J QEC 10 0.860 0.000 RESTAURANT BRANDS INTERNATIONAL INC QSR 23 64.950 64.030 64.250 -1.280 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 33 42.450 42.140 42.170 -0.780 Robex Resources Inc. RBX 10 0.080 0.080 0.080 -0.010 RICHELIEU HARDWARE LTD. RCH 3 25.610 25.440 25.600 -0.210 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 127 51.100 50.720 50.830 -0.390 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 78 47.620 47.190 47.270 -0.020 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 100 26.350 26.250 26.290 -0.010 Orex Minerals Inc. REX 355 0.300 0.300 0.300 +0.030 RESOLUTE FOREST PRODUCTS INC. RFP 1 7.390 0.000 RICHMONT MINES INC. RIC 8 10.560 10.350 10.380 +0.280 RMP ENERGY INC. J RMP 100 0.730 0.720 0.720 0.000 TRANSALTA RENEWABLES INC. RNW 11 15.020 14.910 14.910 +0.210 RAGING RIVER EXPLORATION INC. RRX 47 10.010 9.830 9.900 +0.120 ROGERS SUGAR INC. RSI 34 6.820 6.750 6.750 0.000 RUSSEL METALS INC. RUS 2 25.610 25.610 25.610 -0.020 ROYAL BANK OF CANADA RY 614 94.270 93.430 93.580 -0.640 SHERRITT INTERNATIONAL CORPORATION S 13 1.570 1.520 1.520 -0.040 SAPUTO INC. SAP 39 47.560 47.220 47.420 -0.010 SHAWCOR LTD. SCL 5 34.020 33.930 34.020 +0.160 SEABRIDGE GOLD INC. J SEA 26 12.720 12.530 12.640 +0.010 SENVEST CAPITAL INC. SEC 2 162.990 162.990 162.990 -12.010 SECURE ENERGY SERVICES INC. J SES 32 11.490 10.990 11.370 +0.630 SHORE GOLD INC. J SGF 250 0.165 0.165 0.165 -0.015 SURGE ENERGY INC. J SGY 7 3.220 3.200 3.210 +0.020 SPHERE FTSE CDA SUSTAIN YLD IDX ETF UNHEGD UN SHC 2 11.930 11.900 11.930 +0.080 SHOPIFY INC. CL 'A' SV SHOP 57 64.890 63.030 64.730 +0.770 SIENNA SENIOR LIVING INC. SIA 2 16.890 16.870 16.890 -0.020 SPROTT INC. SII 9 2.350 2.330 2.340 -0.030 Siyata Mobile Inc. SIM 100 0.410 0.405 0.405 -0.020 SAVARIA CORPORATION J SIS 1 11.020 0.000 STELLA-JONES INC. SJ 144 39.010 38.760 38.810 -0.740 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 113 28.010 27.740 27.800 -0.150 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 3 15.640 15.640 15.640 -0.120 Skeena Resources Limited SKE 40 0.090 0.090 0.090 +0.005 SUN LIFE FINANCIAL INC. SLF 244 52.940 52.150 52.540 -0.080 SUN LIFE FINANCIAL INC. CLASS 'A' PR SER 8R SLF.PR.G 8 16.000 16.000 16.000 +0.510 SUN LIFE FINANCIAL INC. CL A FLTG PR SER 9QR SLF.PR.J 15 14.770 14.750 14.750 +0.070 SILVER WHEATON CORP. SLW 172 27.340 26.860 27.150 +0.200 SEMAFO INC. J SMF 70 5.030 4.900 4.920 +0.020 SNC - LAVALIN GROUP INC. SNC 28 57.800 57.010 57.330 -0.570 SLATE OFFICE REIT UNITS SOT.UN 10 8.070 8.050 8.050 +0.010 SUNOPTA, INC. SOY 10 9.740 9.580 9.740 +0.020 SUPERIOR PLUS CORP. SPB 16 12.700 12.550 12.580 -0.280 SPARTAN ENERGY CORP. J SPE 48 3.080 3.010 3.010 -0.020 SLATE RETAIL REIT CAD UNITS SRT.UN 0 14.350 0.000 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 149 32.310 31.880 32.250 +0.320 SANDSTORM GOLD LTD. SSL 29 6.010 5.850 5.890 -0.010 SILVER STANDARD RESOURCES INC. SSO 44 13.630 13.310 13.530 +0.470 STANTEC INC. STN 24 34.180 33.780 33.790 -0.500 SUNCOR ENERGY INC. SU 460 43.370 42.660 42.700 -0.080 SANDVINE CORPORATION J SVC 18 2.690 2.650 2.650 -0.050 SILVERCORP METALS INC. J SVM 29 3.780 3.750 3.770 +0.100 SIERRA WIRELESS, INC. SW 3 21.830 21.640 21.640 -0.380 STORNOWAY DIAMOND CORPORATION J SWY 205 0.950 0.930 0.930 -0.010 TELUS CORPORATION T 349 44.190 43.760 43.760 -0.230 TRANSALTA CORPORATION TA 65 8.130 8.000 8.060 +0.060 Tintina Resources Inc. TAU 50 0.065 0.065 0.065 +0.005 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 5 22.670 22.500 22.500 -0.280 TRICON CAPITAL GROUP INC. TCN 35 9.910 9.720 9.720 -0.170 TRICAN WELL SERVICE LTD. TCW 153 5.120 4.860 5.080 +0.290 TORONTO-DOMINION BANK (THE) TD 580 66.820 66.300 66.340 -0.610 TRINIDAD DRILLING LTD. TDG 21 3.250 3.200 3.200 +0.020 TECK RESOURCES LIMITED CL 'B' SV TECK.B 783 32.020 30.850 30.850 -1.270 TRILOGY ENERGY CORP. TET 85 7.140 7.020 7.050 +0.040 TFI INTERNATIONAL INC. TFII 3 34.310 34.300 34.300 -0.480 TRANSGLOBE ENERGY CORPORATION J TGL 4 2.370 2.370 2.370 +0.030 TERANGA GOLD CORPORATION J TGZ 10 0.960 0.960 0.960 -0.010 TAHOE RESOURCES INC. J THO 108 12.130 11.870 11.950 +0.170 TOROMONT INDUSTRIES LTD. TIH 11 41.930 41.670 41.760 -0.050 TASEKO MINES LIMITED TKO 10 1.620 1.620 1.620 +0.130 TEMBEC INC. TMB 2 2.170 2.170 2.170 0.000 TIMMINS GOLD CORP. J TMM 104 0.500 0.490 0.490 +0.020 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 3 6.200 6.190 6.200 -0.050 TANZANIAN ROYALTY EXPLORATION CORPORATION J TNX 15 0.770 0.770 0.770 +0.010 TORC OIL & GAS LTD. TOG 251 7.870 7.580 7.850 +0.350 TOURMALINE OIL CORP. TOU 59 31.820 31.520 31.540 +0.260 SPIN MASTER CORP. SV TOY 0 32.900 0.000 TEN PEAKS COFFEE COMPANY INC. TPK 1 6.800 6.800 6.800 -0.110 TRILLIUM THERAPEUTICS INC. J TR 1 7.250 7.250 7.250 -0.300 THOMSON REUTERS CORPORATION TRI 89 59.110 58.410 58.470 -0.390 TRANSCANADA CORPORATION TRP 334 62.070 61.210 61.770 +0.520 TRANSCANADA CORPORATION 1ST PR SERIES '9' TRP.PR.E 2 20.540 20.540 20.540 +0.070 TRANSCANADA CORPORATION 1ST PR SERIES 11 TRP.PR.G 1 23.230 23.230 23.230 +1.940 TURQUOISE HILL RESOURCES LTD. TRQ 146 4.480 4.400 4.450 +0.020 TORSTAR CORP. CL 'B' NV TS.B 6 1.950 1.950 1.950 -0.010 3TL Technologies Corp. TTM 500 0.045 0.045 0.045 -0.005 TAMARACK VALLEY ENERGY LTD. J TVE 113 3.460 3.290 3.340 -0.060 Tidewater Midstream and Infrastructure Ltd. TWM 11 1.580 1.560 1.580 +0.010 TOREX GOLD RESOURCES INC. J TXG 75 28.010 27.250 27.510 +0.210 Terrax Minerals Inc. TXR 20 0.740 0.720 0.720 +0.190 URANIUM PARTICIPATION CORPORATION U 64 4.230 4.200 4.210 -0.090 UEX CORPORATION J UEX 600 0.275 0.275 0.275 +0.025 DOMTAR CORPORATION UFS 4 51.680 51.290 51.320 -0.290 UNI-SELECT INC. UNS 11 30.180 30.000 30.150 -0.450 URTHECAST CORP. J UR 30 1.160 1.160 1.160 +0.310 UR-ENERGY INC. J URE 14 1.040 1.030 1.030 +0.010 AMERICAS SILVER CORPORATION J USA 0 3.840 0.000 VERSABANK NON-CUM 6YR RST NVCC SERIES 3 PR J VB.PR.B 1 9.620 9.620 9.620 Nevado Resources Corporation VDO 400 0.050 0.050 0.050 +0.010 VERMILION ENERGY INC. VET 81 56.010 55.330 55.370 -0.330 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 303 27.090 26.210 26.440 +0.240 5N PLUS INC. VNP 18 1.740 1.710 1.710 -0.090 VALENER INC. VNR 1 20.980 20.980 20.980 -0.020 VersaPay Corporation VPY 9 1.330 1.320 1.320 +0.070 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 16 20.410 19.930 19.930 -0.150 VERESEN INC. VSN 210 13.300 13.080 13.230 +0.110 VERESEN INC. CUMULATIVE SERIES 'E' PR VSN.PR.E 2 23.770 23.770 23.770 +3.270 WASTE CONNECTIONS, INC. WCN 37 105.270 104.380 104.400 -1.060 WHITECAP RESOURCES INC. J WCP 145 11.350 11.150 11.280 +0.120 WESDOME GOLD MINES LTD. WDO 425 2.540 2.480 2.500 -0.150 WESTERN FOREST PRODUCTS INC. WEF 38 1.840 1.830 1.830 -0.020 WEST FRASER TIMBER CO. LTD. WFT 222 46.910 46.370 46.660 -0.500 Westhaven Ventures Inc. WHN 50 0.100 0.100 0.100 WI-LAN INC. WIN 25 2.230 2.140 2.210 +0.060 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 78 23.470 23.280 23.300 +0.010 WESTON LTD. GEORGE WN 6 112.050 111.770 111.980 +0.190 WINPAK LIMITED WPK 3 46.170 46.010 46.170 +0.850 WESTPORT FUEL SYSTEMS INC. WPRT 16 1.560 1.520 1.520 -0.120 WESTERN ENERGY SERVICES CORP. WRG 10 3.310 3.280 3.300 -0.010 WESTERN COPPER AND GOLD CORPORATION J WRN 7 1.680 1.680 1.680 -0.070 WSP GLOBAL INC. WSP 27 44.880 44.280 44.600 +0.090 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 9 26.120 25.940 25.940 +0.120 1ST ASSET MORNSTAR CDA MOMENTUM INDEX ETF UN WXM 2 15.100 15.100 15.100 +0.200 TMX GROUP LIMITED X 0 73.300 0.000 GOLDMONEY INC. XAU 2 3.300 3.300 3.300 +0.110 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 1 31.240 0.000 ISHARES CANADIAN CORPORATE BOND INDEX ETF UN XCB 9 21.340 21.330 21.330 0.000 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 5 13.550 13.550 13.550 +0.120 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 37 35.830 35.710 35.710 -0.240 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 158 13.200 13.050 13.090 +0.070 ISHARES US HIGH YLD BOND INDX ETF(CAD-HDGD)UN XHY 1 19.980 19.980 19.980 +0.170 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 351 24.530 24.463 24.463 -0.037 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 157 23.040 22.950 22.970 -0.040 ISHARES S&P/TSX CAPPED MATERIALS INDEX ETF UN XMA 1 13.660 13.660 13.660 +0.120 EXETER RESOURCE CORPORATION J XRC 12 1.080 1.070 1.080 +0.010 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 237 16.040 15.980 15.990 +0.010 ISHARES CANADIAN SHORT TERM BND IDX ETF TR UN XSB 139 28.110 28.110 28.110 +0.020 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 172 25.920 25.830 25.850 -0.090 EXCO TECHNOLOGIES LTD. XTC 1 10.760 10.760 10.760 +0.030 ISHARES CORE S&P 500 INDEX ETF UN XUS 12 36.940 36.800 36.840 -0.580 ISHARES MSCI WORLD INDEX ETF UNITS XWD 1 42.310 42.310 42.310 -1.020 Mongolia Growth Group Ltd. YAK 20 0.325 0.325 0.325 0.000 YELLOW PAGES DIGITL & MEDIA SOLUTN SR EXCH DB YPG.DB 11 110.000 0.000 YORBEAU RESOURCES INC. CL 'A' J YRB.A 450 0.090 0.090 0.090 -0.005 YAMANA GOLD INC. YRI 420 4.320 4.230 4.260 +0.030 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 458 27.310 27.200 27.210 -0.200 BMO S&P/TSX EQ WGHT GLBL GOLD INDX ETF CAD UN ZGD 4 10.790 10.730 10.730 +0.260 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 18 9.250 9.230 9.250 +0.250 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 23 10.970 10.950 10.970 +0.010 Trades: 22,978 Total Volume: 9,359,023 Total Value: $125,269,181 Advanced: 240 Declined: 220 Unchanged: 3,877 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.