Pure Trading Daily Market Summary January 31 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 52 5.700 5.600 5.690 +0.130 ADVANTAGE OIL & GAS LTD. AAV 29 8.430 8.340 8.380 -0.110 BARRICK GOLD CORPORATION ABX 811 24.140 23.820 23.960 +0.330 AIR CANADA VOTING AND VARIABLE VOTING AC 260 13.500 13.280 13.370 -0.170 Aurora Cannabis Inc. ACB 45 2.300 2.270 2.270 -0.010 ATCO LTD. CL 'I' NV ACO.X 6 45.940 45.240 45.850 +0.700 AUTOCANADA INC. ACQ 3 25.650 25.470 25.650 -0.330 ALARIS ROYALTY CORP. AD 50 22.020 21.790 21.990 -0.210 ALDERON IRON ORE CORP. J ADV 10 0.770 0.760 0.760 +0.140 AGNICO EAGLE MINES LIMITED AEM 100 62.580 61.540 62.060 +1.380 AETERNA ZENTARIS INC. AEZ 23 4.480 3.760 4.150 +0.810 AG GROWTH INTERNATIONAL INC. AFN 2 54.530 54.530 54.530 -0.100 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 18 6.080 5.930 6.040 +0.070 ALAMOS GOLD INC. J AGI 51 9.860 9.680 9.760 +0.060 AGRIUM INC. AGU 78 135.400 132.740 134.040 -0.990 ALTUS GROUP LIMITED AIF 3 29.860 29.500 29.860 +0.060 AIMIA INC. AIM 39 8.640 8.510 8.600 +0.070 ASANKO GOLD INC. J AKG 12 4.840 4.750 4.750 0.000 ALTAGAS LTD. ALA 186 31.010 30.710 30.900 +0.180 AFRICA OIL CORP. J AOI 17 2.640 2.570 2.640 +0.120 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 68 33.940 33.300 33.850 +0.500 Aphria Inc. APH 39 5.190 5.050 5.130 -0.070 ALGONQUIN POWER & UTILITIES CORP. AQN 1397 11.340 11.220 11.330 +0.060 ALGONQUIN POWER & UTILITIES CORP. INSTL REC AQN.IR 2190 40.250 39.500 40.250 +0.550 ARGONAUT GOLD INC. J AR 57 2.480 2.400 2.400 +0.010 AECON GROUP INC. ARE 52 16.300 16.100 16.260 -0.120 ARC RESOURCES LTD. ARX 226 20.250 19.960 20.250 +0.150 ALACER GOLD CORP. J ASR 109 2.490 2.400 2.400 -0.030 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 961 13.100 12.980 13.100 +0.080 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 147 60.150 59.150 59.650 -0.500 ATHABASCA OIL CORPORATION J ATH 93 1.660 1.640 1.650 0.000 ATLANTIC POWER CORPORATION ATP 8 3.030 3.030 3.030 -0.030 Atico Mining Corporation ATY 80 0.900 0.900 0.900 -0.050 ARITZIA INC. SV ATZ 19668 16.750 16.340 16.340 -0.270 Auryn Resources Inc. AUG 4 3.390 3.330 3.330 +0.010 AURINIA PHARMACEUTICALS INC. J AUP 1 4.130 4.130 4.130 -0.080 AVIGILON CORPORATION AVO 11 14.700 14.260 14.540 +0.090 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 61 12.250 12.130 12.240 +0.080 ALEXCO RESOURCE CORP. J AXR 12 2.430 2.400 2.430 +0.210 AMAYA INC. J AYA 3 17.890 17.810 17.810 -0.220 ARIZONA MINING INC. J AZ 54 2.960 2.870 2.950 +0.050 BANRO CORPORATION J BAA 65 0.240 0.190 0.210 -0.040 BADGER DAYLIGHTING LTD. BAD 2648 33.690 32.930 32.930 -0.490 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 254 45.040 44.490 44.950 -0.110 BLACKBERRY LIMITED BB 286 9.220 9.090 9.190 -0.060 BOMBARDIER INC. CL 'A' MV BBD.A 2 2.520 2.520 2.520 -0.090 BOMBARDIER INC. CL 'B' SV BBD.B 4931 2.490 2.450 2.480 0.000 COTT CORPORATION BCB 23 13.840 13.570 13.790 0.000 BCE INC. BCE 303 58.720 58.410 58.600 -0.260 BLACK DIAMOND GROUP LIMITED BDI 39 5.430 5.290 5.380 +0.070 BIRD CONSTRUCTION INC. BDT 17 8.960 8.710 8.840 -0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 34 47.520 46.910 47.250 +0.340 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 46 39.290 38.510 39.180 +0.500 Barkerville Gold Mines Ltd. BGM 5 0.470 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 63 45.550 44.900 45.420 +0.240 BIRCHCLIFF ENERGY LTD. BIR 231 8.140 8.020 8.040 -0.090 BALLARD POWER SYSTEMS INC. BLDP 12 2.440 2.440 2.440 -0.060 BORALEX INC. CL 'A' BLX 12 19.960 19.120 19.800 +0.500 BANK OF MONTREAL BMO 309 98.730 98.000 98.410 -0.680 BONAVISTA ENERGY CORPORATION BNP 20 4.610 4.500 4.610 +0.060 BANK OF NOVA SCOTIA (THE) BNS 537 78.310 77.490 77.740 -0.520 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 38 BNS.PR.H 8 26.130 26.090 26.090 +0.090 AIRBOSS OF AMERICA CORP. J BOS 1 13.290 13.290 13.290 +0.270 BOSTON PIZZA ROYALTIES INCOME FUND UNITS BPF.UN 8 22.940 22.700 22.700 -0.290 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 43 29.140 28.700 29.130 +0.230 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 5 4.520 4.520 4.520 -0.010 BAYTEX ENERGY CORP. BTE 180 5.270 5.140 5.200 +0.020 B2GOLD CORP. J BTO 577 4.020 3.920 3.950 +0.040 BURCON NUTRASCIENCE CORPORATION J BU 10 2.650 0.000 Grande West Transportation Group Inc. BUS 3 1.780 1.760 1.760 -0.020 BELLATRIX EXPLORATION LTD. BXE 39 1.090 1.060 1.060 -0.060 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 1 85.050 85.050 85.050 -1.570 CAE INC. CAE 27 18.510 18.420 18.510 -0.100 CANAM GROUP INC./GROUPE CANAM INC. CAM 3 9.140 9.080 9.140 -0.220 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 157 31.720 31.400 31.680 +0.230 CASCADES INC. CAS 10 12.060 11.860 11.880 -0.250 COGECO COMMUNICATIONS INC. SV CCA 3 71.400 71.380 71.380 -0.010 CCL INDUSTRIES INC. CL 'B' NV CCL.B 0 271.000 0.000 CAMECO CORPORATION CCO 188 16.610 16.390 16.590 +0.050 CENTAMIN PLC. ORDINARY CEE 30 2.550 2.550 2.550 +0.050 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 11 16.030 16.010 16.010 +0.130 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 124 7.910 7.670 7.720 -0.280 CANACCORD GENUITY GROUP INC. CF 6 4.360 4.360 4.360 +0.040 CANFOR CORPORATION CFP 70 14.220 13.840 14.100 -0.070 CALFRAC WELL SERVICES LTD. CFW 122 4.480 4.170 4.260 -0.120 CENTERRA GOLD INC. CG 91 6.550 6.420 6.420 -0.110 CANOPY GROWTH CORPORATION J CGC 378 10.020 9.820 9.900 +0.120 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 35 2.700 2.600 2.630 -0.090 COLUMBUS GOLD CORP. J CGT 20 0.850 0.850 0.850 -0.050 CINEPLEX INC. CGX 3 52.450 52.210 52.410 -0.020 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 15 17.970 17.860 17.880 -0.070 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 37 7.020 6.990 7.020 -0.090 CHAMPION IRON LIMITED ORDINARY J CIA 80 1.220 1.180 1.190 0.000 CI FINANCIAL CORP. CIX 55 27.450 27.160 27.210 +0.100 CARDINAL ENERGY LTD. J CJ 162 8.630 8.340 8.590 +0.250 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 23 12.990 12.920 12.930 -0.060 CELESTICA INC. SV CLS 23 18.110 17.800 18.030 +0.140 CANADIAN IMPERIAL BANK OF COMMERCE CM 302 112.100 110.370 110.910 -1.310 CANACOL ENERGY LTD. J CNE 175 3.820 3.680 3.710 -0.080 CONTINENTAL GOLD INC. J CNL 65 4.350 4.290 4.330 +0.070 CANADIAN NATURAL RESOURCES LIMITED CNQ 314 39.350 38.910 39.350 +0.250 CANADIAN NATIONAL RAILWAY CO. CNR 373 91.410 90.440 90.490 -1.120 CANADIAN PACIFIC RAILWAY LIMITED CP 23 197.980 196.690 196.690 -2.700 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 95 13.770 13.720 13.750 -0.030 CRESCENT POINT ENERGY CORP. CPG 767 15.200 15.000 15.170 -0.020 CAPITAL POWER CORPORATION CPX 43 24.790 24.440 24.730 +0.390 CAPITAL POWER CORPORATION SERIES '3' PR CPX.PR.C 40 20.410 20.410 20.410 +0.520 CREW ENERGY INC. CR 120 6.000 5.750 5.790 -0.050 CRH MEDICAL CORPORATION J CRH 4 8.060 8.030 8.060 +0.090 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 16 13.450 13.320 13.440 +0.060 CAPSTONE MINING CORP. J CS 22 1.460 1.440 1.460 +0.080 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 76 15.270 15.050 15.220 +0.100 Alabama Graphite Corp. CSPG 100 0.170 0.170 0.170 +0.005 CONSTELLATION SOFTWARE INC. CSU 1 593.780 0.000 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 54 138.870 137.580 138.400 -0.090 CANADIAN UTILITIES LIMITED CL 'A' NV CU 25 37.140 36.800 37.090 +0.470 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 93 14.590 14.410 14.590 +0.070 CANEXUS CORPORATION CUS 0 1.630 0.000 CENOVUS ENERGY INC. CVE 175 17.890 17.570 17.760 -0.130 CANADIAN WESTERN BANK CWB 80 29.850 29.310 29.570 -0.440 CURRENCY EXCHANGE INTERNATIONAL, CORP. J CXI 1 27.330 27.330 27.330 +1.330 CONCORDIA INTERNATIONAL CORP. J CXR 3 2.390 2.390 2.390 -0.060 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 107 19.220 18.950 19.210 +0.350 DOMINION DIAMOND CORPORATION DDC 4 13.090 12.970 13.060 -0.190 DIVIDEND 15 SPLIT CORP. II PR DF.PR.A 7 10.190 10.190 10.190 +0.010 DIVIDEND 15 SPLIT CORP. CL 'A' DFN 8 10.760 10.730 10.730 -0.030 DETOUR GOLD CORPORATION J DGC 521 18.210 17.270 17.620 +1.860 DH CORPORATION DH 22 23.250 22.900 23.050 -0.220 DH CORPORATION 6.00% DEB DH.DB 900 103.000 103.000 103.000 +0.490 DHX MEDIA LTD. DHX.B 59 6.750 6.750 6.750 +0.070 DOREL INDUSTRIES INC. CL 'B' SV DII.B 1 35.890 35.890 35.890 -0.610 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 2 8.530 8.530 8.530 +0.040 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 30 12.950 12.930 12.950 -0.090 DENISON MINES CORP. DML 291 0.950 0.930 0.950 0.000 DALRADIAN RESOURCES INC. J DNA 22 1.330 1.310 1.320 +0.010 DOLLARAMA INC. DOL 33 98.610 97.900 98.610 +0.320 BRP INC. SV DOO 4 26.440 26.330 26.330 -0.120 DUNDEE PRECIOUS METALS INC. DPM 7 2.940 2.920 2.920 -0.020 MEDICAL FACILITIES CORPORATION DR 2 18.960 18.930 18.960 -0.060 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 45 9.550 9.400 9.550 +0.130 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 12 6.970 6.840 6.950 0.000 DESCARTES SYSTEMS GROUP INC. (THE) DSG 50 28.570 28.230 28.480 -0.340 ENCANA CORPORATION ECA 558 16.790 16.310 16.590 -0.020 ENERCARE INC. ECI 12 18.170 18.050 18.110 -0.200 ECN CAPITAL CORP. ECN 67 3.100 3.050 3.060 -0.020 ECN CAPITAL CORP. PR SER A ECN.PR.A 6 24.380 24.320 24.380 +0.050 ENDEAVOUR SILVER CORP. J EDR 5 5.490 5.450 5.490 +0.160 ENDEAVOUR MINING CORPORATION ORDINARY EDV 6 24.850 24.770 24.850 +0.420 ELECTROVAYA INC. EFL 4 2.120 2.120 2.120 +0.010 ELEMENT FLEET MANAGEMENT CORP. EFN 171 12.700 12.550 12.680 +0.010 ENERGY FUELS INC. J EFR 15 2.840 2.730 2.840 +0.040 ENERFLEX LTD. EFX 87 18.540 18.190 18.370 +0.030 EXCHANGE INCOME CORPORATION EIF 16 40.300 40.000 40.080 -0.040 CANOE EIT INCOME FUND UNITS EIT.UN 42 11.780 11.640 11.650 -0.100 ELDORADO GOLD CORPORATION ELD 205 4.600 4.500 4.590 +0.130 EMERA INCORPORATED EMA 174 45.430 44.700 45.390 +0.520 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 35 16.330 16.230 16.250 -0.050 ENBRIDGE INC. ENB 436 55.770 55.250 55.440 -0.310 ENDO INTERNATIONAL PLC ORDINARY ENDP 2 15.590 15.590 15.590 -0.010 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 45 34.490 34.190 34.190 -0.230 EQUITABLE GROUP INC. EQB 4 60.960 0.000 ENERPLUS CORPORATION ERF 192 11.630 11.270 11.580 +0.270 ENSIGN ENERGY SERVICES INC. ESI 63 8.970 8.800 8.860 -0.100 EXTENDICARE INC. EXE 56 10.340 10.180 10.340 -0.050 First Cobalt Corp. FCC 8750 0.500 0.500 0.500 FIRST CAPITAL REALTY INC. FCR 61 20.800 20.660 20.770 +0.080 FISSION URANIUM CORP. J FCU 280 0.840 0.800 0.840 +0.040 First Mining Finance Corp. FF 25 0.810 0.810 0.810 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 0 618.000 0.000 NORTH AMERICAN FINANCIAL 15 SPLIT CORP CL 'A' FFN 12 8.990 8.890 8.890 -0.130 FIRST QUANTUM MINERALS LTD. J FM 257 16.520 16.060 16.390 +0.420 FRANCO-NEVADA CORPORATION FNV 132 84.590 83.050 84.490 +2.510 FIRST MAJESTIC SILVER CORP. J FR 167 12.540 12.170 12.480 +0.550 CANYON SERVICES GROUP INC. FRC 48 6.260 6.190 6.250 -0.020 Freshii Inc. FRII 297 13.060 12.230 12.420 FREEHOLD ROYALTIES LTD. FRU 6 12.930 12.850 12.920 +0.010 FIRSTSERVICE CORPORATION SV FSV 1 64.970 64.970 64.970 +0.210 FORSYS METALS CORP. J FSY 5 0.195 0.195 0.195 +0.110 FIRAN TECHNOLOGY GROUP CORPORATION FTG 2 4.240 4.200 4.240 -0.100 FINANCIAL 15 SPLIT CORP. CL 'A' FTN 9 10.230 10.110 10.110 -0.110 FORTIS INC. FTS 163 41.900 40.950 41.840 +0.830 FINNING INTERNATIONAL INC. FTT 75 26.440 26.120 26.330 +0.040 FORTUNA SILVER MINES INC. FVI 29 8.180 8.080 8.110 +0.120 GOLDCORP INC. G 478 21.290 20.910 21.000 +0.290 GREAT CANADIAN GAMING CORPORATION GC 18 25.520 24.920 25.480 +0.860 COLABOR GROUP INC. GCL 5 1.400 1.400 1.400 0.000 GIBSON ENERGY INC. GEI 351 18.920 18.440 18.920 +0.370 CGI GROUP INC. CL 'A' SV GIB.A 253 62.920 61.700 62.630 -0.500 GILDAN ACTIVEWEAR INC. GIL 313 34.180 33.150 34.020 +0.230 GOLDMINING INC. GOLD 1 2.000 2.000 2.000 0.000 GREAT PANTHER SILVER LIMITED J GPR 22 2.390 2.330 2.330 -0.020 BSM TECHNOLOGIES INC. J GPS 21 1.660 1.610 1.660 +0.040 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 22 44.440 43.910 44.440 +0.300 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 18.240 18.180 18.240 +0.070 GOLDEN STAR RESOURCES LTD. GSC 8 1.140 1.120 1.120 -0.010 Gold Standard Ventures Corp. GSV 2 3.560 3.560 3.560 -0.010 GRAN TIERRA ENERGY INC. J GTE 76 3.340 3.260 3.340 +0.170 KNIGHT THERAPEUTICS INC. GUD 9 10.290 10.210 10.290 +0.060 GUYANA GOLDFIELDS INC. J GUY 61 6.470 6.370 6.440 +0.210 GREAT-WEST LIFECO INC. GWO 63 35.830 35.300 35.600 -0.110 GRANITE OIL CORP. J GXO 13 5.170 5.080 5.170 +0.050 HYDRO ONE LIMITED H 85 24.050 23.700 24.050 +0.530 HUDSON'S BAY COMPANY HBC 362 10.160 9.950 10.040 +0.050 HUDBAY MINERALS INC. HBM 398 10.550 10.070 10.200 -0.040 HOME CAPITAL GROUP INC. HCG 28 30.100 29.690 29.690 -0.450 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 36 8.700 8.630 8.660 -0.340 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 14 17.800 17.590 17.690 +0.560 BetaPro Natural Gas -2x Daily Bear ETF HND 5 10.910 10.910 10.910 +0.790 HORIZON NORTH LOGISTICS INC. J HNL 55 2.060 2.020 2.040 -0.020 BetaPro Natural Gas 2x Daily Bull ETF HNU 52 9.220 9.150 9.220 -0.650 BetaPro Crude Oil -2x Daily Bear ETF HOD 198 9.670 9.410 9.650 -0.060 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 20 10.400 10.370 10.400 -0.010 BetaPro Crude Oil 2x Daily Bull ETF HOU 419 8.430 8.210 8.220 +0.040 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 7 9.080 9.080 9.080 +0.030 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 158 22.620 22.390 22.600 +0.210 HUSKY ENERGY INC. HSE 212 16.810 16.580 16.800 +0.100 BetaPro S&P 500® 2x Daily Bull ETF HSU 1 37.190 37.190 37.190 -0.100 BetaPro S&P 500 VIX Sh-Tr Fut™ 2x Daily Bull ETF HVU 3 11.950 11.950 11.950 -8.900 HIGH ARCTIC ENERGY SERVICES INC. HWO 165 6.170 6.070 6.120 +0.050 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 16 6.890 6.810 6.850 +0.040 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 2 32.230 32.190 32.190 -0.320 ITHACA ENERGY INC. IAE 6 1.740 1.740 1.740 +0.020 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 11 54.770 54.250 54.770 -0.340 INTACT FINANCIAL CORPORATION IFC 28 95.050 94.140 94.910 +0.100 INTERFOR CORPORATION IFP 15 13.960 13.620 13.770 -0.370 IGM FINANCIAL INC. IGM 34 40.320 39.500 39.810 -0.370 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 17 7.450 7.380 7.450 +0.080 IAMGOLD CORPORATION IMG 210 6.040 5.940 6.000 +0.070 IMPERIAL OIL LTD. IMO 109 42.900 42.360 42.710 -0.070 INNERGEX RENEWABLE ENERGY INC. INE 13 13.860 13.790 13.800 +0.150 INTER PIPELINE LTD. IPL 208 28.420 28.150 28.230 -0.220 INTERTAPE POLYMER GROUP INC. ITP 17 23.740 23.600 23.640 -0.280 INTERTAIN GROUP LIMITED (THE) J ITX 1 10.000 0.000 IVANHOE MINES LTD. CL 'A' J IVN 192 4.080 3.950 3.970 -0.020 JUST ENERGY GROUP INC. JE 40 7.720 7.670 7.720 +0.130 GreenSpace Brands Inc. JTR 9 1.400 1.370 1.400 +0.150 KINROSS GOLD CORPORATION K 542 5.090 4.940 5.090 +0.240 KATANGA MINING LIMITED KAT 5 0.210 0.210 0.210 -0.025 KLONDEX MINES LTD. J KDX 71 6.460 6.360 6.440 +0.130 KELT EXPLORATION LTD. J KEL 133 6.430 6.260 6.280 -0.120 KEYERA CORP. KEY 114 38.560 38.200 38.240 -0.340 KIRKLAND LAKE GOLD LTD. KL 186 9.330 8.930 9.320 +0.380 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 4 12.140 12.120 12.120 +0.030 CRIUS ENERGY TRUST UNITS KWH.UN 10 8.940 8.770 8.940 +0.140 KINAXIS INC. J KXS 4 65.880 65.360 65.670 -1.270 LOBLAW COMPANIES LIMITED L 210 68.510 67.700 68.350 -0.170 LITHIUM AMERICAS CORP. J LAC 185 0.940 0.900 0.940 -0.010 LAURENTIAN BANK OF CANADA LB 9 59.060 58.610 58.960 -0.210 LOGIQ ASSET MANAGEMENT INC. LGQ 50 0.125 0.125 0.125 -0.005 LABRADOR IRON ORE ROYALTY CORPORATION LIF 27 18.880 18.620 18.760 -0.160 LINAMAR CORPORATION LNR 49 57.680 56.780 57.400 -0.710 LUCARA DIAMOND CORP. J LUC 90 2.990 2.940 2.950 +0.020 LUNDIN MINING CORPORATION LUN 420 8.010 7.840 7.980 +0.070 MAG SILVER CORP. J MAG 13 18.450 18.370 18.450 +0.370 MANITOBA TELECOM SERVICES INC. MBT 115 37.610 37.400 37.570 0.000 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 1 72.120 72.120 72.120 -2.460 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 6 7.890 7.860 7.870 +0.030 MEG ENERGY CORP. MEG 162 6.850 6.680 6.790 +0.050 MANULIFE FINANCIAL CORPORATION MFC 1037 25.020 24.500 24.910 +0.020 MAPLE LEAF FOODS INC. MFI 24 29.880 29.470 29.850 +0.090 MAGNA INTERNATIONAL INC. MG 50 56.460 55.810 56.260 -0.220 GENWORTH MI CANADA INC. MIC 7 32.950 32.670 32.720 -0.110 PharmaCan Capital Corp. MJN 2 1.740 1.720 1.740 -0.050 MITEL NETWORKS CORORATION MNW 1 9.040 0.000 MARATHON GOLD CORPORATION J MOZ 20 0.810 0.810 0.810 +0.030 Medicure Inc. MPH 23 9.880 9.660 9.880 -0.110 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 4 5.500 5.350 5.500 +0.090 MARTINREA INTERNATIONAL INC. MRE 10 8.260 8.180 8.240 -0.030 METRO INC. MRU 222 39.640 39.200 39.540 -0.180 MORNEAU SHEPELL INC. MSI 3 18.690 0.000 MERUS LABS INTERNATIONAL INC. J MSL 1 1.050 1.050 1.050 0.000 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 7 21.050 20.960 20.970 -0.200 Mettrum Health Corp. MT 31 7.040 6.990 7.040 +0.100 MULLEN GROUP LTD. MTL 8 18.820 18.660 18.750 -0.100 MTY FOOD GROUP INC. MTY 1 47.320 47.320 47.320 -0.910 MCEWEN MINING INC. J MUX 4 5.150 5.100 5.100 +0.060 METHANEX CORPORATION MX 78 65.750 64.710 64.990 -0.710 NATIONAL BANK OF CANADA NA 308 56.430 55.900 56.170 -0.340 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '34' NA.PR.X 1 26.570 26.570 26.570 -0.100 NEWALTA CORPORATION NAL 8 2.400 2.350 2.350 -0.030 NORTHERN BLIZZARD RESOURCES INC. NBZ 13 3.850 3.850 3.850 -0.120 NORTHERN DYNASTY MINERALS LTD. J NDM 348 4.000 3.720 3.780 -0.120 NOVADAQ TECHNOLOGIES INC. J NDQ 1 8.800 8.800 8.800 +0.230 NEPTUNE TECHNOLOGIES & BIORESSOURCES INC. J NEPT 5 1.410 1.410 1.410 -0.010 NEW FLYER INDUSTRIES INC. NFI 45 42.240 41.690 41.800 -0.600 NOVAGOLD RESOURCES INC. J NG 124 6.950 6.840 6.870 +0.100 NEW GOLD INC. NGD 731 4.010 3.210 3.450 -0.430 NIKO RESOURCES LTD. NKO 90 0.100 0.100 0.100 0.000 NEMASKA LITHIUM INC. NMX 2005 1.410 1.400 1.400 -0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 6.730 6.730 6.730 -0.130 Knol Resources Corp. NOL.H 880 0.090 0.090 0.090 NORTHLAND POWER INC. NPI 48 23.970 23.550 23.970 +0.400 NEVSUN RESOURCES LTD. J NSU 92 4.140 4.070 4.110 +0.050 NUVISTA ENERGY LTD. NVA 29 6.570 6.450 6.500 -0.010 NEOVASC INC. J NVC 22 1.650 1.490 1.490 -0.470 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 19 20.610 20.240 20.580 +0.420 NORTH WEST COMPANY INC. (THE) NWC 13 29.330 29.170 29.280 -0.060 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 2 10.000 9.990 9.990 +0.030 NEXGEN ENERGY LTD. J NXE 62 3.580 3.400 3.580 +0.180 NYX Gaming Group Limited NYX 18 1.140 1.110 1.110 -0.040 OCEANAGOLD CORPORATION OGC 68 4.680 4.500 4.530 +0.130 Organigram Holdings wt 02Dec2017 OGI.WT 1 1.410 1.410 1.410 -0.030 ONEX CORPORATION SV ONEX 19 91.240 89.730 91.240 +0.420 ONEREIT UNITS ONR.UN 5 3.620 3.620 3.620 -0.020 OSISKO GOLD ROYALTIES LTD OR 26 14.330 14.200 14.280 +0.130 NORBORD INC. OSB 14 32.560 32.040 32.300 -0.620 OPEN TEXT CORPORATION OTC 60 44.650 44.270 44.560 -0.160 PRIMERO MINING CORP. P 16 1.000 0.980 0.980 -0.020 PAN AMERICAN SILVER CORP. PAA 29 25.570 25.180 25.360 +0.850 PREMIUM BRANDS HOLDINGS CORPORATION PBH 4 69.880 69.650 69.730 +0.320 PRECISION DRILLING CORPORATION PD 148 7.340 7.200 7.340 +0.090 PATTERN ENERGY GROUP INC. CL 'A' PEG 2 25.700 25.700 25.700 +0.200 PACIFIC EXPLORATION & PRODUCTION CORPORATION PEN 6 52.650 52.500 52.650 -2.360 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 223 28.480 27.970 28.300 +0.100 PREMIER GOLD MINES LIMITED J PG 105 2.960 2.900 2.920 +0.060 PEREGRINE DIAMONDS LTD. J PGD 5 0.210 0.210 0.210 -0.005 PENGROWTH ENERGY CORPORATION PGF 383 1.660 1.610 1.640 -0.020 PHX ENERGY SERVICES CORP. PHX 2 4.000 4.000 4.000 -0.170 POLARIS INFRASTRUCTURE INC. J PIF 3 15.550 15.550 15.550 -0.470 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 10 20.570 20.300 20.440 +0.050 PARKLAND FUEL CORPORATION PKI 12 27.160 27.070 27.140 -0.120 Parkland Fuel Corporation Subs. Receipts PKI.R 246 27.300 27.300 27.300 -0.120 PROMETIC LIFE SCIENCES INC. J PLI 11 2.110 2.100 2.110 -0.020 SENTRY SELECT PRIMARY METALS CORP. CL 'A' PME 9 3.420 3.420 3.420 +0.060 PERPETUAL ENERGY INC. PMT 6 2.070 2.000 2.070 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC. POT 135 24.340 23.920 24.180 -0.120 PARAMOUNT RESOURCES LTD. CLASS A POU 47 16.760 16.200 16.760 +0.420 POWER CORPORATION OF CANADA SV POW 225 30.750 30.110 30.520 -0.230 PEMBINA PIPELINE CORPORATION PPL 202 40.510 40.220 40.370 -0.120 PAINTED PONY PETROLEUM LTD. J PPY 77 8.150 7.830 7.840 -0.360 PETROWEST CORPORATION CL 'A' PRW 10 0.275 0.275 0.275 +0.005 PASON SYSTEMS INC. PSI 21 19.180 18.930 19.090 -0.020 PRAIRIESKY ROYALTY LTD. PSK 86 30.640 30.160 30.500 +0.350 PLATINUM GROUP METALS LTD. J PTM 78 2.260 2.150 2.220 +0.020 PRETIUM RESOURCES INC. J PVG 110 14.060 13.840 14.030 +0.460 POWER FINANCIAL CORPORATION PWF 206 34.100 33.370 33.800 -0.380 PENN WEST PETROLEUM LTD. PWT 388 2.250 2.210 2.230 +0.020 PAREX RESOURCES INC. J PXT 68 15.280 15.100 15.120 -0.010 BLACKPEARL RESOURCES INC. J PXX 25 1.580 1.560 1.560 -0.100 PIZZA PIZZA ROYALTY CORP. PZA 11 17.360 17.320 17.320 -0.050 QUEBECOR INC. CL 'B' SV QBR.B 22 39.480 39.140 39.210 -0.080 QUESTERRE ENERGY CORPORATION J QEC 10 0.710 0.710 0.710 -0.010 RESTAURANT BRANDS INTERNATIONAL INC QSR 47 64.230 63.260 63.810 -0.890 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 20 42.420 41.960 42.130 -0.040 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 103 56.860 56.300 56.400 -0.210 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 48 47.360 46.650 47.360 +0.600 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 132 26.020 25.650 26.000 +0.300 RICHMONT MINES INC. RIC 296 10.910 10.300 10.650 +0.900 RMP ENERGY INC. J RMP 5 0.760 0.760 0.760 -0.010 RUBICON MINERALS CORPORATION J RMX 21 1.910 1.900 1.910 +0.050 TRANSALTA RENEWABLES INC. RNW 22 14.810 14.580 14.800 +0.180 RAGING RIVER EXPLORATION INC. RRX 42 9.490 9.380 9.460 +0.150 ROGERS SUGAR INC. RSI 22 6.700 6.640 6.640 -0.080 Rupert Resources Ltd. RUP 5 0.940 0.940 0.940 +0.740 RUSSEL METALS INC. RUS 34 27.040 26.700 26.850 -0.050 ROYAL BANK OF CANADA RY 799 93.960 92.840 93.530 -0.530 ROYAL BANK OF CANADA 5YR 1ST PR NVCC SER 'BK' RY.PR.Q 4 26.790 26.790 26.790 -0.040 ROYAL BANK OF CANADA 1ST PR NVCC SER 'BM' RY.PR.R 2 27.010 27.010 27.010 +0.090 SHERRITT INTERNATIONAL CORPORATION S 5 1.440 1.420 1.420 -0.080 SAPUTO INC. SAP 75 48.050 47.690 47.890 -0.050 SABINA GOLD & SILVER CORP. J SBB 14 1.360 1.360 1.360 +0.050 SILVER BEAR RESOURCES INC. J SBR 10 0.325 0.325 0.325 +0.005 SHAWCOR LTD. SCL 14 36.940 36.230 36.390 -0.450 SEABRIDGE GOLD INC. J SEA 15 12.880 12.500 12.780 +0.460 SECURE ENERGY SERVICES INC. J SES 40 10.850 10.650 10.810 -0.030 SURGE ENERGY INC. J SGY 82 2.860 2.810 2.810 -0.010 SHOPIFY INC. CL 'A' SV SHOP 5 66.090 65.670 66.060 -0.370 SIENNA SENIOR LIVING INC. SIA 1 16.970 16.970 16.970 -0.040 SPROTT INC. SII 9 2.310 2.290 2.310 -0.030 Siyata Mobile Inc. SIM 150 0.435 0.425 0.435 -0.025 STELLA-JONES INC. SJ 7 40.220 39.970 40.120 -0.110 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 53 28.190 28.010 28.090 -0.180 SUN LIFE FINANCIAL INC. SLF 217 51.420 50.630 51.350 +0.020 SUN LIFE FINANCIAL INC. CLASS 'A' PR SER 8R SLF.PR.G 83 16.430 16.430 16.430 -0.040 SILVER WHEATON CORP. SLW 232 29.000 28.340 28.780 +0.910 SEMAFO INC. J SMF 182 4.950 4.830 4.840 +0.010 SNC - LAVALIN GROUP INC. SNC 58 56.150 55.550 56.110 -0.200 SLATE OFFICE REIT UNITS SOT.UN 17 7.950 7.840 7.950 +0.110 STUART OLSON INC. SOX 1 5.310 5.310 5.310 -0.080 SUNOPTA, INC. SOY 1 9.690 0.000 SUPERIOR PLUS CORP. SPB 27 12.860 12.650 12.860 +0.260 SPARTAN ENERGY CORP. J SPE 792 2.870 2.750 2.860 +0.100 SLATE RETAIL REIT CAD UNITS SRT.UN 6 14.250 14.190 14.250 +0.090 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 102 32.080 31.500 32.080 +0.590 SANDSTORM GOLD LTD. SSL 21 5.790 5.690 5.730 +0.080 SILVER STANDARD RESOURCES INC. SSO 66 13.920 13.630 13.750 +0.370 STUDENT TRANSPORTATION INC. STB 1 7.130 7.130 7.130 -0.230 STANTEC INC. STN 32 34.970 34.500 34.860 -0.310 SUNCOR ENERGY INC. SU 679 40.430 40.020 40.350 -0.020 SANDVINE CORPORATION J SVC 28 2.870 2.810 2.820 -0.020 SILVERCORP METALS INC. J SVM 67 3.920 3.850 3.890 +0.080 SIERRA WIRELESS, INC. SW 11 22.830 22.640 22.770 -0.340 STORNOWAY DIAMOND CORPORATION J SWY 545 0.860 0.830 0.850 0.000 Skyharbour Resources Ltd. SYH 30 0.445 0.445 0.445 +0.025 TELUS CORPORATION T 209 43.580 43.200 43.450 +0.040 TRANSALTA CORPORATION TA 59 7.700 7.510 7.690 +0.140 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 8 21.660 21.460 21.660 -0.060 TRICON CAPITAL GROUP INC. TCN 35 9.760 9.660 9.720 -0.010 TRICAN WELL SERVICE LTD. TCW 93 4.930 4.770 4.850 +0.100 TORONTO-DOMINION BANK (THE) TD 634 67.860 66.950 67.380 -0.200 TORONTO-DOMINION BANK(THE) CL 'A'1ST PR SER 7 TD.PF.D 1 23.180 23.180 23.180 +0.280 TORONTO-DOMINION BANK(THE) 5-YR RST PR SER 14 TD.PF.H 2 25.980 25.980 25.980 +0.410 TRINIDAD DRILLING LTD. TDG 37 2.930 2.870 2.910 +0.010 TECK RESOURCES LIMITED CL 'B' SV TECK.B 691 32.780 31.780 31.910 +0.070 TRILOGY ENERGY CORP. TET 79 6.800 6.540 6.800 0.000 TIMBERCREEK FINANCIAL CORP. TF 1 9.090 9.090 9.090 +0.030 TIMBERCREEK FINANCIAL CORP. 5.40% DEB TF.DB.A 2500 100.400 100.400 100.400 +1.390 TFI INTERNATIONAL INC. TFII 9 35.450 35.210 35.210 -0.280 TRANSGLOBE ENERGY CORPORATION J TGL 2 2.210 2.210 2.210 -0.020 TRANSGOBE ENERGY CORPORATION 6% DEBENTURES J TGL.DB 17180 99.375 99.375 99.375 -0.475 TERANGA GOLD CORPORATION J TGZ 160 0.920 0.860 0.870 -0.050 TAHOE RESOURCES INC. J THO 109 12.010 11.750 11.870 +0.020 TOROMONT INDUSTRIES LTD. TIH 36 42.290 42.150 42.150 -0.350 Tinka Resources Limited TK 10 0.320 0.320 0.320 +0.090 TASEKO MINES LIMITED TKO 10 1.920 1.850 1.920 +0.120 TRILOGY METALS INC. J TMQ 5 0.680 0.680 0.680 +0.020 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 8 6.150 6.130 6.150 -0.140 TORC OIL & GAS LTD. TOG 118 7.300 7.120 7.250 +0.150 TSO3 INC. J TOS 17 3.110 2.990 3.050 -0.060 TOURMALINE OIL CORP. TOU 64 30.420 29.910 30.420 +0.230 TEN PEAKS COFFEE COMPANY INC. TPK 1 6.170 6.170 6.170 -0.080 TRILLIUM THERAPEUTICS INC. J TR 3 6.080 5.990 6.080 -0.280 THOMSON REUTERS CORPORATION TRI 75 58.520 58.060 58.330 -0.320 TRANSCANADA CORPORATION TRP 511 61.670 61.210 61.400 -0.310 TURQUOISE HILL RESOURCES LTD. TRQ 271 4.710 4.650 4.710 +0.070 TORSTAR CORP. CL 'B' NV TS.B 9 1.940 1.920 1.930 +0.010 Tinkerine Studios Ltd. TTD 50 0.115 0.115 0.115 +0.070 TAMARACK VALLEY ENERGY LTD. J TVE 55 3.300 3.200 3.210 -0.070 Tidewater Midstream and Infrastructure Ltd. TWM 281 1.570 1.570 1.570 0.000 TOREX GOLD RESOURCES INC. J TXG 365 27.890 26.780 27.660 +1.380 TREZ CAPITAL MORTGAGE INVESTMENT CORP. CL 'A' TZZ 1 7.960 7.960 7.960 +0.020 URANIUM PARTICIPATION CORPORATION U 75 4.260 4.180 4.180 -0.040 DOMTAR CORPORATION UFS 2 56.230 56.230 56.230 +0.390 UNI-SELECT INC. UNS 3 29.780 29.750 29.780 -0.420 UR-ENERGY INC. J URE 11 1.020 1.000 1.020 +0.030 AMERICAS SILVER CORPORATION J USA 15 4.410 4.350 4.380 +0.120 VERSABANK J VB 4 4.700 4.700 4.700 -0.750 VANGUARD FTSE DEV ALL CAP EX U.S. INDX ETF UN VDU 3 31.000 31.000 31.000 +0.790 VANGUARD FTSE CDN HIGH DIV YIELD INDEX ETF UN VDY 0 30.550 0.000 VANGUARD FTSE DEV ALL CAP EX US IDX ETF CA-HG VEF 2 36.580 36.580 36.580 -0.590 VERMILION ENERGY INC. VET 59 53.590 52.870 53.580 +0.460 VISTA GOLD CORP. VGZ 6 1.320 1.310 1.320 +0.030 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 100 26.370 25.870 26.020 +0.050 5N PLUS INC. VNP 22 1.790 1.770 1.790 +0.080 VALENER INC. VNR 1 20.480 20.480 20.480 -0.040 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 94 17.960 17.380 17.940 +0.410 VERESEN INC. VSN 106 13.370 13.130 13.250 -0.140 VANGUARD U.S. TOTAL MARKET INDEX ETF UN VUN 2 41.510 41.510 41.510 -0.170 WASTE CONNECTIONS, INC. WCN 13 105.310 104.270 104.480 -0.640 WHITECAP RESOURCES INC. J WCP 130 10.410 10.200 10.390 +0.150 WESDOME GOLD MINES LTD. WDO 86 2.630 2.620 2.620 +0.030 WESTERN FOREST PRODUCTS INC. WEF 39 1.870 1.850 1.860 -0.020 WEST FRASER TIMBER CO. LTD. WFT 87 44.770 43.870 44.350 -0.250 WI-LAN INC. WIN 19 2.150 2.110 2.130 -0.030 WPT INDUSTRIAL RL ESTATE INVESTMENT TR USF UN WIR.U 1 11.890 11.890 11.890 0.000 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 83 22.230 21.970 21.980 -0.400 WAJAX CORPORATION WJX 1 24.500 24.500 24.500 +1.510 WESTON LTD. GEORGE WN 14 111.040 110.290 111.040 +0.350 WSP GLOBAL INC. WSP 43 45.870 45.590 45.690 -0.570 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 11 25.750 25.420 25.710 +0.130 TMX GROUP LIMITED X 4 68.980 68.440 68.980 +0.480 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 1 30.980 30.980 30.980 +0.020 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 7 24.990 24.980 24.990 -0.130 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 2044 12.810 12.740 12.810 +0.030 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 17 36.000 35.820 35.820 -0.350 ISHARES CANADIAN GOVERNMENT BOND INDEX ETF UN XGB 9 21.550 21.540 21.540 +0.040 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 303 13.390 13.270 13.350 +0.280 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 26 24.410 24.290 24.410 -0.040 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 367 22.950 22.780 22.910 -0.060 ISHARES S&P/TSX CAPPED MATERIALS INDEX ETF UN XMA 58 13.900 13.900 13.900 +0.110 ISHARES NASDAQ 100 INDEX ETF (CAD-HEDGED) UN XQQ 2 41.820 41.820 41.820 +1.750 EXETER RESOURCE CORPORATION J XRC 46 1.300 1.290 1.300 +0.060 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 334 15.950 15.790 15.950 +0.180 ISHARES CANADIAN SHORT TERM BND IDX ETF TR UN XSB 0 28.040 0.000 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 428 26.000 25.890 26.000 -0.030 EXCO TECHNOLOGIES LTD. XTC 1 10.190 10.190 10.190 -0.580 ISHARES CORE S&P 500 INDEX ETF UN XUS 3 36.890 36.840 36.890 -0.250 ISHARES MSCI WORLD INDEX ETF UNITS XWD 13 42.480 42.330 42.480 -0.200 YAMANA GOLD INC. YRI 661 4.300 4.220 4.300 +0.100 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 143 27.610 27.420 27.550 -0.170 BMO MID-TERM US IG CORP BOND INDEX ETF CAD UN ZIC 1 18.440 18.440 18.440 -0.050 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 46 11.170 11.120 11.150 -0.010 BMO NASDAQ 100 EQTY HEDGED TO CAD INDX ETF UN ZQQ 1 39.050 39.050 39.050 +0.800 BMO EQ WGHT US BANKS HED TO CAD INDX ETF UN ZUB 4 25.820 25.810 25.820 +6.450 BMO S&P 500 HEDGED TO CAD INDEX ETF UN ZUE 1 34.770 34.770 34.770 +0.060 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 1 28.250 28.250 28.250 -0.600 Trades: 25,840 Total Volume: 10,847,232 Total Value: $155,372,266 Advanced: 223 Declined: 230 Unchanged: 3,895 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.