Pure Trading Daily Market Summary February 02 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 14 5.740 5.710 5.740 +0.040 ADVANTAGE OIL & GAS LTD. AAV 24 8.490 8.340 8.440 +0.110 Aben Resources Ltd. ABN 15 0.125 0.125 0.125 +0.040 ABSOLUTE SOFTWARE CORPORATION J ABT 3 6.950 6.860 6.910 +0.100 BARRICK GOLD CORPORATION ABX 1144 24.710 24.230 24.700 +0.560 AIR CANADA VOTING AND VARIABLE VOTING AC 199 13.660 13.500 13.580 +0.060 Aurora Cannabis Inc. ACB 41 2.320 2.280 2.290 -0.010 ATCO LTD. CL 'I' NV ACO.X 16 45.440 45.270 45.410 +0.070 AUTOCANADA INC. ACQ 6 25.850 25.530 25.530 -0.280 ALARIS ROYALTY CORP. AD 51 22.940 22.510 22.940 +0.330 ALDERON IRON ORE CORP. J ADV 50 0.680 0.640 0.660 -0.060 AGNICO EAGLE MINES LIMITED AEM 104 63.520 62.970 63.290 +1.460 ALARMFORCE INDUSTRIES INC. J AF 10 10.730 10.700 10.730 +0.730 AG GROWTH INTERNATIONAL INC. AFN 14 54.330 54.000 54.330 +0.330 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 11 6.150 6.050 6.070 +0.020 ALAMOS GOLD INC. J AGI 157 10.480 10.290 10.430 +0.380 AGT FOOD AND INGREDIENTS INC. AGT 6 35.990 35.560 35.990 -0.420 AGRIUM INC. AGU 114 133.560 131.600 133.340 -0.640 AIMIA INC. AIM 26 8.980 8.940 8.960 -0.030 ASANKO GOLD INC. J AKG 52 5.000 4.840 4.840 +0.010 ALTAGAS LTD. ALA 333 30.990 30.800 30.930 +0.130 AFRICA OIL CORP. J AOI 18 2.650 2.640 2.640 -0.010 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 14 34.620 34.370 34.620 +0.820 ALGONQUIN POWER & UTILITIES CORP. AQN 413 11.610 11.410 11.580 +0.180 ARGONAUT GOLD INC. J AR 206 2.520 2.430 2.510 +0.100 AECON GROUP INC. ARE 17 16.670 16.570 16.570 +0.090 ARC RESOURCES LTD. ARX 237 20.330 20.010 20.100 -0.220 Anfield Resources Inc. ARY 300 0.100 0.100 0.100 -0.010 ARALEZ PHARMACEUTICALS INC. J ARZ 2 5.570 5.520 5.520 +0.060 ALACER GOLD CORP. J ASR 183 2.660 2.540 2.610 +0.100 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 8 13.550 13.350 13.400 +0.110 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 167 59.880 59.450 59.770 +0.540 ATHABASCA OIL CORPORATION J ATH 973 1.840 1.770 1.840 +0.100 ATLANTIC POWER CORPORATION ATP 8 3.030 3.020 3.020 -0.010 ARITZIA INC. SV ATZ 25 16.460 16.350 16.380 -0.120 GOLDEN MINERALS COMPANY J AUMN 5 0.960 0.960 0.960 +0.070 AURINIA PHARMACEUTICALS INC. J AUP 7 4.120 4.120 4.120 +0.020 AVIGILON CORPORATION AVO 5 14.240 14.240 14.240 +0.010 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 56 12.330 12.130 12.330 +0.220 ALEXCO RESOURCE CORP. J AXR 7 2.630 2.490 2.490 +0.020 ALTERRA POWER CORP. J AXY 10 5.000 5.000 5.000 -0.500 AMAYA INC. J AYA 2 18.210 18.210 18.210 -0.310 ARIZONA MINING INC. J AZ 12 3.010 2.960 3.010 +0.070 BANRO CORPORATION J BAA 40 0.220 0.220 0.220 0.000 BADGER DAYLIGHTING LTD. BAD 14 34.080 33.610 34.010 +1.250 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 295 45.220 44.550 44.760 -0.430 BLACKBERRY LIMITED BB 159 9.180 9.060 9.100 -0.040 BOMBARDIER INC. CL 'B' SV BBD.B 5302 2.610 2.550 2.570 0.000 Blackbird Energy Inc. BBI 85 0.630 0.630 0.630 +0.060 COTT CORPORATION BCB 26 13.710 13.630 13.660 +0.020 BCE INC. BCE 797 58.000 57.410 57.470 -0.920 BLACK DIAMOND GROUP LIMITED BDI 20 5.310 5.190 5.290 +0.030 BIRD CONSTRUCTION INC. BDT 10 9.400 9.310 9.330 +0.060 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 11 47.350 47.010 47.200 -0.100 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 52 39.180 38.460 38.460 -0.640 BeWhere Holdings Inc. BEW 5 0.325 0.325 0.325 +0.030 Blackheath Resources Inc. BHR 3150 0.065 0.065 0.065 -0.035 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 84 45.270 45.010 45.010 -0.170 BIRCHCLIFF ENERGY LTD. BIR 312 8.030 7.850 7.940 +0.010 BALLARD POWER SYSTEMS INC. BLDP 3 2.520 2.520 2.520 +0.010 BORALEX INC. CL 'A' BLX 5 20.070 20.000 20.020 +0.170 BANK OF MONTREAL BMO 474 98.590 98.030 98.230 +0.010 BONTERRA ENERGY CORP. BNE 4 25.500 25.210 25.500 +0.180 BONAVISTA ENERGY CORPORATION BNP 164 5.220 4.860 5.070 +0.290 BANK OF NOVA SCOTIA (THE) BNS 520 78.190 77.600 77.730 -0.200 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 38 BNS.PR.H 4 26.100 26.100 26.100 -0.030 BROOKFIELD CANADA OFFICE PROPERTIES TRUST UN BOX.UN 2 31.120 31.100 31.100 -0.170 BOSTON PIZZA ROYALTIES INCOME FUND UNITS BPF.UN 7 23.150 23.100 23.110 +0.300 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 17 29.550 29.350 29.380 -0.050 Blue Sky Energy Inc. BSI 6000 0.840 0.840 0.840 +0.030 BELO SUN MINING CORP. J BSX 1000 1.030 1.030 1.030 +0.160 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 4 4.570 4.570 4.570 0.000 BAYTEX ENERGY CORP. BTE 71 5.240 5.170 5.180 -0.040 B2GOLD CORP. J BTO 3406 4.200 3.960 4.030 -0.110 BURCON NUTRASCIENCE CORPORATION J BU 2 2.320 2.320 2.320 -0.160 Bravada Gold Corporation BVA 6000 0.190 0.190 0.190 -0.030 BELLATRIX EXPLORATION LTD. BXE 36 1.050 1.010 1.050 0.000 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 5 85.790 85.360 85.360 -0.900 Bayswater Uranium Corporation BYU 50 0.065 0.065 0.065 -0.015 CAE INC. CAE 19 18.530 18.400 18.410 -0.180 CANAM GROUP INC./GROUPE CANAM INC. CAM 2 9.060 9.000 9.000 -0.140 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 139 31.800 31.550 31.710 +0.100 CASCADES INC. CAS 284 12.110 11.950 12.110 +0.210 CALLIDUS CAPITAL CORPORATION CBL 1 18.850 18.850 18.850 -0.060 ISHARES 1-5 YR LADDERED CORP BOND INDX ETF UN CBO 1 18.950 18.950 18.950 +0.010 COGECO COMMUNICATIONS INC. SV CCA 3 72.350 72.350 72.350 +1.390 CCL INDUSTRIES INC. CL 'B' NV CCL.B 2 271.890 271.890 271.890 -0.120 CAMECO CORPORATION CCO 502 14.640 13.720 13.980 -0.730 CENTAMIN PLC. ORDINARY CEE 116 2.730 2.700 2.700 +0.050 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 7 16.010 16.010 16.010 +0.060 CATHEDRAL ENERGY SERVICES LTD. CET 5 1.150 1.150 1.150 -0.020 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 84 7.820 7.710 7.790 +0.060 CANACCORD GENUITY GROUP INC. CF 8 4.700 4.520 4.680 +0.060 CANFOR CORPORATION CFP 115 14.320 14.060 14.170 -0.170 CALFRAC WELL SERVICES LTD. CFW 56 4.600 4.420 4.550 0.000 CENTERRA GOLD INC. CG 40 6.490 6.360 6.440 +0.020 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 16 2.780 2.730 2.760 +0.030 CINEPLEX INC. CGX 8 52.390 52.190 52.190 -0.430 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 15 18.000 17.740 17.920 +0.160 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 42 7.180 7.030 7.120 +0.140 CI FINANCIAL CORP. CIX 85 27.490 27.070 27.160 -0.370 CARDINAL ENERGY LTD. J CJ 27 8.830 8.700 8.830 +0.130 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 35 12.940 12.810 12.930 +0.150 CLEARWATER SEAFOODS INCORPORATED CLR 6 10.140 10.010 10.100 +0.050 CELESTICA INC. SV CLS 15 17.820 17.720 17.790 +0.020 CANADIAN IMPERIAL BANK OF COMMERCE CM 192 111.960 111.270 111.500 -0.510 CanniMed Therapeutics Inc. CMED 13 12.030 12.000 12.030 -0.180 COMPUTER MODELLING GROUP LTD. J CMG 2 9.150 9.100 9.100 -0.320 COPPER MOUNTAIN MINING CORPORATION J CMMC 3005 1.270 1.230 1.270 +0.050 CANACOL ENERGY LTD. J CNE 139 3.860 3.730 3.810 +0.090 CONTINENTAL GOLD INC. J CNL 98 4.430 4.340 4.370 +0.030 CANADIAN NATURAL RESOURCES LIMITED CNQ 711 40.400 39.710 40.320 +1.040 CANADIAN NATIONAL RAILWAY CO. CNR 286 90.090 89.290 89.660 -0.450 CARDIOME PHARMA CORP. COM 1 3.720 3.720 3.720 -0.150 Rooster Energy Ltd. COQ 200 0.015 0.015 0.015 -0.025 CANADIAN PACIFIC RAILWAY LIMITED CP 36 195.760 194.000 194.320 -2.730 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 97 13.810 13.770 13.800 +0.020 CRESCENT POINT ENERGY CORP. CPG 961 15.150 14.750 14.910 -0.160 CAPITAL POWER CORPORATION CPX 4 25.070 24.990 25.040 +0.390 CREW ENERGY INC. CR 203 5.670 5.540 5.590 -0.110 CRH MEDICAL CORPORATION J CRH 12 8.460 8.280 8.430 +0.290 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 12 13.470 13.310 13.470 +0.180 CAPSTONE MINING CORP. J CS 17 1.510 1.480 1.510 +0.030 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 92 15.480 15.260 15.470 +0.210 CONSTELLATION SOFTWARE INC. CSU 0 582.800 0.000 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 32 140.770 138.210 140.110 +1.660 CANADIAN UTILITIES LIMITED CL 'A' NV CU 20 36.280 36.080 36.150 -0.430 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 85 14.490 14.400 14.470 +0.130 CANEXUS CORPORATION CUS 89 1.620 1.620 1.620 0.000 CENOVUS ENERGY INC. CVE 209 17.890 17.600 17.710 -0.060 CANADIAN WESTERN BANK CWB 39 29.550 29.260 29.390 -0.110 CONCORDIA INTERNATIONAL CORP. J CXR 16 3.210 2.830 3.030 +0.310 CANADIAN ZINC CORPORATION J CZN 295 0.260 0.260 0.260 0.000 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 79 19.690 19.040 19.690 +0.620 DATA COMMUNICATIONS MANAGEMENT CORP. DCM 1 2.300 0.000 DOMINION DIAMOND CORPORATION DDC 7 13.170 13.070 13.070 -0.120 DIVIDEND 15 SPLIT CORP. CL 'A' DFN 45 10.740 10.710 10.720 -0.010 DETOUR GOLD CORPORATION J DGC 242 18.400 17.860 18.340 +1.180 DH CORPORATION DH 110 23.720 23.270 23.390 +0.140 DHX MEDIA LTD. DHX.B 52 6.760 6.700 6.720 -0.070 DOREL INDUSTRIES INC. CL 'B' SV DII.B 2 37.250 37.250 37.250 +0.470 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 3 8.520 8.470 8.470 -0.060 DIVERSIFIED ROYALTY CORP. J DIV 10 2.580 2.580 2.580 0.000 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 1 12.950 12.950 12.950 0.000 DENISON MINES CORP. DML 580 0.930 0.910 0.930 +0.010 DALRADIAN RESOURCES INC. J DNA 194 1.390 1.310 1.340 +0.010 DOLLARAMA INC. DOL 66 99.230 97.860 97.990 -0.470 BRP INC. SV DOO 10 25.540 25.400 25.420 -0.620 DUNDEE PRECIOUS METALS INC. DPM 21 3.050 3.010 3.040 +0.060 MEDICAL FACILITIES CORPORATION DR 1 18.700 18.700 18.700 -0.190 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 9 9.600 9.550 9.600 +0.060 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 1 6.840 6.840 6.840 -0.040 DESCARTES SYSTEMS GROUP INC. (THE) DSG 17 28.590 28.100 28.100 -0.470 DynaCERT Inc. DYA 5 0.720 0.720 0.720 +0.150 ENCANA CORPORATION ECA 488 16.690 16.340 16.560 -0.030 ENERCARE INC. ECI 5 18.200 18.120 18.200 +0.010 ECN CAPITAL CORP. ECN 71 3.070 3.020 3.020 -0.050 ECOBALT SOLUTIONS INC. J ECS 20 0.880 0.880 0.880 +0.280 ENDEAVOUR SILVER CORP. J EDR 3 5.620 5.620 5.620 +0.050 ENDEAVOUR MINING CORPORATION ORDINARY EDV 6 25.380 24.900 25.380 +0.370 ELECTROVAYA INC. EFL 2 2.400 2.400 2.400 +0.190 ELEMENT FLEET MANAGEMENT CORP. EFN 1538 12.560 12.460 12.560 -0.070 ENERGY FUELS INC. J EFR 7 2.620 2.620 2.620 -0.140 ENERFLEX LTD. EFX 9 18.840 18.610 18.670 -0.070 EXCHANGE INCOME CORPORATION EIF 24 40.010 39.710 39.910 -0.190 CANOE EIT INCOME FUND UNITS EIT.UN 17 11.630 11.560 11.560 -0.060 ELDORADO GOLD CORPORATION ELD 50 4.680 4.620 4.660 +0.030 EMERA INCORPORATED EMA 103 45.200 45.000 45.190 +0.240 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 15 16.290 16.210 16.220 -0.040 ENBRIDGE INC. ENB 520 56.090 54.970 56.010 +0.870 ENDO INTERNATIONAL PLC ORDINARY ENDP 2 16.670 16.520 16.520 +0.590 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 104 34.610 34.200 34.600 +0.410 ENGHOUSE SYSTEMS LIMITED ENGH 2 51.040 51.020 51.020 -1.640 EQUITABLE GROUP INC. EQB 2 59.610 59.610 59.610 -0.710 ENERPLUS CORPORATION ERF 246 12.270 11.950 12.250 +0.250 ENSIGN ENERGY SERVICES INC. ESI 53 9.200 9.030 9.100 0.000 EXTENDICARE INC. EXE 12 10.350 10.220 10.230 -0.110 EXO U Inc. EXO 20 0.025 0.025 0.025 -0.055 FIRST CAPITAL REALTY INC. FCR 25 20.870 20.810 20.870 +0.090 FISSION URANIUM CORP. J FCU 435 0.780 0.750 0.750 -0.040 First Mining Finance Corp. FF 24 0.820 0.810 0.810 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 10 613.920 607.850 608.840 -7.800 FIRST QUANTUM MINERALS LTD. J FM 436 17.140 16.630 16.630 -0.230 FRANCO-NEVADA CORPORATION FNV 152 86.670 85.660 85.880 +0.530 FIRST MAJESTIC SILVER CORP. J FR 126 13.040 12.690 12.800 +0.100 CANYON SERVICES GROUP INC. FRC 23 6.290 6.220 6.260 -0.040 Freshii Inc. FRII 10 13.800 13.500 13.800 +0.740 FREEHOLD ROYALTIES LTD. FRU 61 13.050 12.890 13.020 +0.080 FIRSTSERVICE CORPORATION SV FSV 2 65.490 65.490 65.490 -0.030 FINANCIAL 15 SPLIT CORP. CL 'A' FTN 5 10.280 10.260 10.260 +0.060 FORTIS INC. FTS 212 41.790 41.360 41.760 +0.290 FINNING INTERNATIONAL INC. FTT 75 26.710 26.190 26.420 +0.260 FORTUNA SILVER MINES INC. FVI 92 8.320 8.200 8.230 +0.040 GOLDCORP INC. G 334 21.460 21.160 21.330 +0.490 GABRIEL RESOURCES LTD. J GBU 15 0.490 0.490 0.490 +0.070 GREAT CANADIAN GAMING CORPORATION GC 7 25.400 25.140 25.140 -0.680 COLABOR GROUP INC. GCL 18 1.370 1.350 1.350 -0.050 GIBSON ENERGY INC. GEI 41 19.200 18.950 19.140 +0.080 Golden Secret Ventures Ltd. GGS 100 0.390 0.390 0.390 -0.270 CGI GROUP INC. CL 'A' SV GIB.A 220 64.560 63.150 63.210 -0.640 GILDAN ACTIVEWEAR INC. GIL 94 33.680 32.960 33.060 -0.970 GOLDMINING INC. GOLD 1 2.040 2.040 2.040 -0.020 Graphite One Resources Inc. GPH 300 0.080 0.080 0.080 -0.010 GREAT PANTHER SILVER LIMITED J GPR 49 2.460 2.370 2.400 -0.030 GreenPower Motor Company Inc. GPV 5 0.700 0.700 0.700 +0.380 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 12 44.100 43.650 43.960 +0.130 GLUSKIN SHEFF + ASSOCIATES INC. GS 4 18.600 18.500 18.500 +0.140 GOLDEN STAR RESOURCES LTD. GSC 4 1.110 1.110 1.110 -0.010 GRAN TIERRA ENERGY INC. J GTE 11 3.420 3.380 3.390 0.000 KNIGHT THERAPEUTICS INC. GUD 10 10.470 10.470 10.470 +0.190 GUYANA GOLDFIELDS INC. J GUY 18047 6.770 6.500 6.730 +0.290 GREAT-WEST LIFECO INC. GWO 81 35.780 35.360 35.460 -0.190 Grizzly Discoveries Inc. GZD 80 0.045 0.045 0.045 -0.010 HYDRO ONE LIMITED H 118 24.000 23.520 23.900 +0.180 HUDSON'S BAY COMPANY HBC 109 10.200 9.970 9.990 -0.100 HUDBAY MINERALS INC. HBM 266 10.550 10.290 10.470 +0.020 HOME CAPITAL GROUP INC. HCG 72 29.170 28.600 28.790 -0.490 BetaPro S&P/TSX Capped Engy™ 2x Daily Bull ETF HEU 1 11.170 11.170 11.170 +0.060 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 68 8.320 8.260 8.270 -0.300 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 36 18.640 18.310 18.500 +0.530 MAINSTREET HEALTH INVESTMENTS INC. J USF HLP.U 2 9.660 9.660 9.660 +0.020 BetaPro Natural Gas -2x Daily Bear ETF HND 9 10.560 10.510 10.510 -0.200 HORIZON NORTH LOGISTICS INC. J HNL 11 2.050 2.030 2.030 -0.020 BetaPro Natural Gas 2x Daily Bull ETF HNU 7 9.180 9.180 9.180 -0.140 BetaPro Crude Oil -2x Daily Bear ETF HOD 190 9.300 9.200 9.250 -0.110 BetaPro Crude Oil 2x Daily Bull ETF HOU 161 8.590 8.420 8.480 +0.030 BetaPro NASDAQ-100® 2x Daily Bull ETF HQU 2 36.580 36.580 36.580 -0.230 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 171 22.810 22.460 22.790 +0.390 HARTE GOLD CORP. J HRT 5 0.365 0.365 0.365 +0.095 HUSKY ENERGY INC. HSE 104 16.600 16.360 16.380 -0.190 BetaPro S&P 500® 2x Daily Bull ETF HSU 6 37.530 37.330 37.400 -0.110 BetaPro S&P 500 VIX Sh-Tr Fut™ 2x Daily Bull ETF HVU 4 11.430 11.430 11.430 -0.520 HIGH ARCTIC ENERGY SERVICES INC. HWO 248 5.810 5.540 5.640 -0.320 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 5 6.870 6.840 6.850 -0.020 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 5 32.360 32.360 32.360 -0.280 ITHACA ENERGY INC. IAE 34 1.770 1.750 1.750 +0.010 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 32 55.820 54.960 55.020 +0.120 Integra Gold Corp. ICG 5 0.820 0.820 0.820 +0.040 INTACT FINANCIAL CORPORATION IFC 11 94.260 93.930 94.090 -0.350 INTERFOR CORPORATION IFP 13 14.120 13.650 14.120 +0.320 IGM FINANCIAL INC. IGM 24 40.080 39.840 39.890 -0.190 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 12 7.640 7.540 7.590 -0.020 Ikkuma Resources Corp. IKM 10 0.920 0.920 0.920 +0.020 IAMGOLD CORPORATION IMG 122 6.200 6.030 6.090 +0.080 IMPERIAL OIL LTD. IMO 61 43.130 42.600 42.840 -0.250 INNERGEX RENEWABLE ENERGY INC. INE 1 13.760 13.760 13.760 +0.140 INTER PIPELINE LTD. IPL 171 28.380 28.110 28.330 +0.220 INPLAY OIL CORP. IPO 1 2.050 2.050 2.050 -0.020 INTERTAPE POLYMER GROUP INC. ITP 12 24.830 24.010 24.830 +0.880 IVANHOE MINES LTD. CL 'A' J IVN 308 4.160 3.990 4.000 -0.120 JUST ENERGY GROUP INC. JE 14 7.680 7.630 7.660 -0.030 GreenSpace Brands Inc. JTR 2 1.510 1.510 1.510 +0.110 KINROSS GOLD CORPORATION K 254 5.190 5.110 5.120 +0.070 KLONDEX MINES LTD. J KDX 72 6.780 6.610 6.720 +0.240 KELT EXPLORATION LTD. J KEL 21 6.430 6.360 6.360 -0.060 KEYERA CORP. KEY 161 38.430 38.030 38.180 +0.310 KIRKLAND LAKE GOLD LTD. KL 81 10.020 9.860 9.990 +0.290 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 9 12.300 12.180 12.240 +0.170 Cub Energy Inc. KUB 770 0.060 0.060 0.060 +0.025 CRIUS ENERGY TRUST UNITS KWH.UN 10 9.220 9.130 9.210 +0.140 KINAXIS INC. J KXS 1 65.650 65.650 65.650 +0.730 LOBLAW COMPANIES LIMITED L 302 67.810 67.090 67.330 -0.510 LITHIUM AMERICAS CORP. J LAC 145 0.950 0.940 0.940 +0.010 LAURENTIAN BANK OF CANADA LB 7 58.960 58.720 58.870 -0.100 LABRADOR IRON ORE ROYALTY CORPORATION LIF 24 19.300 19.080 19.080 -0.510 Lithium X Energy Corp. LIX 10 2.300 2.300 2.300 +0.190 LINAMAR CORPORATION LNR 21 57.890 57.340 57.440 -0.440 TomaGold Corporation LOT 50 0.090 0.090 0.090 -0.010 LUCARA DIAMOND CORP. J LUC 71 2.980 2.950 2.970 0.000 LUNDIN GOLD INC. J LUG 4 5.680 5.650 5.650 -0.040 LUNDIN MINING CORPORATION LUN 294 8.040 7.790 7.870 -0.170 Leucrotta Exploration Inc. LXE 5 2.300 2.250 2.250 -0.030 MAG SILVER CORP. J MAG 106 19.900 19.540 19.790 +0.840 MANITOBA TELECOM SERVICES INC. MBT 78 37.810 37.490 37.800 -0.220 Midland Exploration Inc. MD 2320 0.950 0.950 0.950 -0.150 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 5 74.210 72.380 74.210 +1.550 MEG ENERGY CORP. MEG 43 6.790 6.690 6.730 0.000 MANULIFE FINANCIAL CORPORATION MFC 946 24.960 24.600 24.620 -0.360 MANULIFE FIN CORP PR SER 23 MFC.PR.R 10 25.780 25.780 25.780 +0.320 MAPLE LEAF FOODS INC. MFI 5 29.920 29.810 29.810 -0.140 MAGNA INTERNATIONAL INC. MG 58 56.630 56.040 56.080 -0.570 GENWORTH MI CANADA INC. MIC 8 33.960 33.660 33.930 +0.420 PRECIOUS METALS AND MINING TRUST TRANSFER UN MMP.UN 3 2.830 2.830 2.830 +0.120 MITEL NETWORKS CORORATION MNW 4 9.190 9.100 9.160 -0.020 Medicure Inc. MPH 3 9.940 9.940 9.940 +0.130 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 4 5.790 5.750 5.750 0.000 MARTINREA INTERNATIONAL INC. MRE 15 8.370 8.240 8.300 -0.060 MORGUARD REAL ESTATE INVESTMENT TRUST UNITS MRT.UN 7 15.250 15.190 15.250 +0.150 METRO INC. MRU 139 39.200 38.840 38.940 -0.210 MERUS LABS INTERNATIONAL INC. J MSL 17 1.020 1.010 1.010 0.000 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 29 21.000 20.900 20.990 -0.020 MULLEN GROUP LTD. MTL 15 18.560 18.470 18.530 -0.010 Madalena Energy Inc. MVN 25 0.160 0.160 0.160 0.000 METHANEX CORPORATION MX 74 66.150 65.040 65.200 -0.730 NATIONAL BANK OF CANADA NA 323 55.850 55.390 55.510 -0.230 NEWALTA CORPORATION NAL 9 2.450 2.430 2.430 +0.040 NORTHERN BLIZZARD RESOURCES INC. NBZ 8 3.980 3.940 3.980 -0.080 Newcastle Gold Ltd. NCA 20 0.740 0.740 0.740 -0.040 NORTHERN DYNASTY MINERALS LTD. J NDM 174 4.080 3.860 3.900 -0.050 NOVADAQ TECHNOLOGIES INC. J NDQ 1 8.380 8.380 8.380 -0.420 NEW FLYER INDUSTRIES INC. NFI 16 41.570 41.360 41.530 +0.390 NOVAGOLD RESOURCES INC. J NG 49 7.190 7.020 7.060 +0.080 NEW GOLD INC. NGD 143 3.900 3.730 3.740 +0.020 NEMASKA LITHIUM INC. NMX 5 1.430 1.420 1.430 +0.030 NORTHLAND POWER INC. NPI 104 24.270 23.950 24.100 +0.200 NEVSUN RESOURCES LTD. J NSU 137 4.100 4.030 4.040 -0.090 NUVISTA ENERGY LTD. NVA 48 6.830 6.670 6.740 +0.140 NEOVASC INC. J NVC 57 1.660 1.590 1.650 +0.180 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 10 20.820 20.700 20.820 +0.260 NORTH WEST COMPANY INC. (THE) NWC 6 29.370 29.120 29.130 -0.140 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 1 9.960 9.960 9.960 +0.050 NEXGEN ENERGY LTD. J NXE 38 3.450 3.370 3.380 -0.050 NexOptic Technology Corp. NXO 12 1.690 1.690 1.690 +0.750 Natcore Technology Inc. NXT 5 0.265 0.265 0.265 -0.110 NYX Gaming Group Limited NYX 18 1.140 1.110 1.120 +0.010 OCEANAGOLD CORPORATION OGC 131 4.450 4.140 4.360 -0.290 ONEX CORPORATION SV ONEX 6 90.920 90.800 90.820 +0.090 OSISKO GOLD ROYALTIES LTD OR 15 14.710 14.550 14.610 +0.040 NORBORD INC. OSB 7 32.930 32.810 32.890 +0.250 OSISKO MINING INC. J OSK 5 3.510 3.510 3.510 +0.140 OPEN TEXT CORPORATION OTC 212 44.070 43.140 43.360 -0.720 PRIMERO MINING CORP. P 148 1.010 0.990 1.000 +0.010 PAN AMERICAN SILVER CORP. PAAS 68 26.950 26.390 26.600 +0.590 PREMIUM BRANDS HOLDINGS CORPORATION PBH 3 69.750 0.000 PRECISION DRILLING CORPORATION PD 122 7.370 7.220 7.230 -0.180 PACIFIC EXPLORATION & PRODUCTION CORPORATION PEN 4 52.060 52.030 52.060 -0.470 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 332 28.460 28.100 28.210 -0.110 PREMIER GOLD MINES LIMITED J PG 40 3.040 2.950 2.980 +0.040 PEREGRINE DIAMONDS LTD. J PGD 10 0.205 0.205 0.205 -0.005 PENGROWTH ENERGY CORPORATION PGF 295 1.780 1.630 1.770 +0.120 PHX ENERGY SERVICES CORP. PHX 4 4.100 4.090 4.100 +0.140 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 10 20.380 20.240 20.300 +0.060 PARKLAND FUEL CORPORATION PKI 54 27.180 26.750 26.810 -0.510 PROMETIC LIFE SCIENCES INC. J PLI 227 2.080 2.040 2.070 +0.010 PLAZA RETAIL REIT TRUST UNITS PLZ.UN 1 5.140 5.140 5.140 +0.120 PERPETUAL ENERGY INC. PMT 10 1.970 1.960 1.970 -0.040 PINE CLIFF ENERGY LTD. J PNE 5 0.970 0.970 0.970 0.000 POLYMET MINING CORP. J POM 6 1.090 1.090 1.090 -0.050 POTASH CORPORATION OF SASKATCHEWAN INC. POT 231 24.070 23.760 24.010 -0.200 PARAMOUNT RESOURCES LTD. CLASS A POU 23 17.120 16.930 17.080 -0.140 POWER CORPORATION OF CANADA SV POW 134 30.690 30.270 30.380 -0.030 PEMBINA PIPELINE CORPORATION PPL 97 41.020 40.500 41.020 +0.560 PAINTED PONY PETROLEUM LTD. J PPY 73 7.930 7.780 7.900 -0.020 PETROWEST CORPORATION CL 'A' PRW 10 0.270 0.260 0.270 -0.005 PASON SYSTEMS INC. PSI 5 19.360 19.290 19.290 -0.050 PRAIRIESKY ROYALTY LTD. PSK 32 30.770 30.460 30.460 -0.060 PLATINUM GROUP METALS LTD. J PTM 61 2.490 2.350 2.490 +0.220 PURE TECHNOLOGIES LTD. J PUR 1 4.580 4.580 4.580 -0.140 PRETIUM RESOURCES INC. J PVG 63 14.530 14.220 14.380 +0.400 POWER FINANCIAL CORPORATION PWF 59 33.820 33.490 33.580 +0.010 PENN WEST PETROLEUM LTD. PWT 1835 2.260 2.190 2.260 +0.040 PAREX RESOURCES INC. J PXT 115 15.840 15.460 15.730 +0.260 BLACKPEARL RESOURCES INC. J PXX 13 1.500 1.440 1.500 +0.050 PIZZA PIZZA ROYALTY CORP. PZA 3 17.350 17.350 17.350 -0.020 QUEBECOR INC. CL 'B' SV QBR.B 60 39.460 38.210 38.610 -0.800 Quest Pharmatech Inc. QPT 50 0.120 0.120 0.120 0.000 RESTAURANT BRANDS INTERNATIONAL INC QSR 48 64.610 63.540 64.250 +0.470 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 10 41.790 41.500 41.690 -0.510 RICHELIEU HARDWARE LTD. RCH 4 27.960 27.940 27.960 +0.210 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 191 56.510 56.270 56.400 +0.020 Rockcliff Copper Corporation RCU 10 0.090 0.090 0.090 0.000 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 34 46.720 46.560 46.720 +0.090 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 148 26.030 25.760 26.030 +0.280 RICHMONT MINES INC. RIC 52 12.250 11.530 11.990 +0.160 TRANSALTA RENEWABLES INC. RNW 6 14.880 14.810 14.880 +0.170 RAGING RIVER EXPLORATION INC. RRX 75 9.490 9.340 9.420 -0.010 ROGERS SUGAR INC. RSI 10 6.800 6.700 6.730 +0.070 Pure Multi-Family REIT LP RUF.UN 63 8.500 8.460 8.470 -0.030 RUSSEL METALS INC. RUS 36 27.240 26.990 27.050 +0.050 ROYAL BANK OF CANADA RY 645 93.890 93.250 93.880 +0.230 SHERRITT INTERNATIONAL CORPORATION S 12 1.500 1.430 1.430 -0.030 SAPUTO INC. SAP 156 47.930 46.490 46.490 -0.910 SABINA GOLD & SILVER CORP. J SBB 2 1.360 1.360 1.360 0.000 SHAWCOR LTD. SCL 7 36.850 36.650 36.650 -0.400 SEABRIDGE GOLD INC. J SEA 26 13.060 12.670 12.740 -0.190 SECURE ENERGY SERVICES INC. J SES 32 11.090 10.700 10.710 -0.370 SURGE ENERGY INC. J SGY 93 2.850 2.790 2.820 +0.010 SHOPIFY INC. CL 'A' SV SHOP 33 68.410 66.550 68.190 +2.130 SIENNA SENIOR LIVING INC. SIA 16 17.000 16.990 16.990 -0.130 SPROTT INC. SII 22 2.390 2.370 2.390 -0.010 STELLA-JONES INC. SJ 94 40.390 40.140 40.250 -0.180 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 153 28.150 27.860 27.950 -0.100 Skeena Resources Limited SKE 200 0.085 0.085 0.085 0.000 SUN LIFE FINANCIAL INC. SLF 309 50.940 50.120 50.140 -0.960 SILVER WHEATON CORP. SLW 290 29.420 28.860 28.890 +0.020 SEMAFO INC. J SMF 197 4.950 4.790 4.810 -0.070 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 1 6.220 6.220 6.220 -0.010 SNC - LAVALIN GROUP INC. SNC 79 56.640 55.970 56.040 +0.060 SLATE OFFICE REIT UNITS SOT.UN 13 7.900 7.820 7.890 +0.110 STUART OLSON INC. SOX 1 5.420 5.420 5.420 +0.110 SUNOPTA, INC. SOY 4 8.880 8.880 8.880 -0.290 SUPERIOR PLUS CORP. SPB 26 12.740 12.630 12.630 -0.170 SPARTAN ENERGY CORP. J SPE 3210 2.930 2.900 2.900 -0.050 SLATE RETAIL REIT CAD UNITS SRT.UN 1 14.180 14.180 14.180 +0.020 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 96 32.120 31.730 32.120 +0.340 SYMPHONY FLOATING RTE SENIOR LOAN FND CL A UN SSF.UN 4 9.200 9.090 9.090 +0.050 SANDSTORM GOLD LTD. SSL 19 5.910 5.730 5.730 -0.180 SILVER STANDARD RESOURCES INC. SSO 61 14.300 14.080 14.290 +0.470 STUDENT TRANSPORTATION INC. STB 1 7.220 7.220 7.220 +0.130 STANTEC INC. STN 11 35.230 34.740 34.770 -0.410 SUNCOR ENERGY INC. SU 406 40.740 40.310 40.540 +0.050 SANDVINE CORPORATION J SVC 28 2.710 2.690 2.690 -0.030 SILVERCORP METALS INC. J SVM 110 3.990 3.900 3.960 +0.030 SAVANNA ENERGY SERVICES CORP. SVY 8 2.030 2.010 2.020 +0.060 SIERRA WIRELESS, INC. SW 17 23.420 23.150 23.390 +0.030 STORNOWAY DIAMOND CORPORATION J SWY 244 0.860 0.840 0.860 +0.020 Skyharbour Resources Ltd. SYH 100 0.490 0.490 0.490 +0.045 TELUS CORPORATION T 223 43.280 43.020 43.220 -0.040 TRANSALTA CORPORATION TA 19 7.650 7.550 7.610 -0.020 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 9 22.280 21.930 21.930 +0.050 TRICON CAPITAL GROUP INC. TCN 26 9.870 9.660 9.740 +0.050 TRICAN WELL SERVICE LTD. TCW 118 5.090 5.040 5.080 +0.030 TORONTO-DOMINION BANK (THE) TD 885 67.410 67.050 67.150 -0.250 TORONTO-DOMINION BANK(THE) 5-YR RST PR SER 14 TD.PF.H 4 25.920 25.920 25.920 -0.060 TRINIDAD DRILLING LTD. TDG 18 3.030 2.980 3.020 +0.020 TECK RESOURCES LIMITED CL 'B' SV TECK.B 774 33.810 32.880 32.920 -0.190 TRILOGY ENERGY CORP. TET 79 6.670 6.520 6.600 -0.060 TIMBERCREEK FINANCIAL CORP. TF 72 9.120 9.060 9.080 -0.010 TFI INTERNATIONAL INC. TFII 113 35.020 34.930 34.930 -0.450 TRANSGLOBE ENERGY CORPORATION J TGL 3 2.240 2.230 2.240 -0.050 TERANGA GOLD CORPORATION J TGZ 40 0.880 0.860 0.860 0.000 THERATECHNOLOGIES INC. TH 8 3.270 3.260 3.260 0.000 TAHOE RESOURCES INC. J THO 147 11.920 11.590 11.700 +0.010 TOROMONT INDUSTRIES LTD. TIH 16 41.830 41.500 41.740 +0.430 TASEKO MINES LIMITED TKO 22 1.870 1.780 1.870 +0.010 TEMBEC INC. TMB 18 3.000 2.780 3.000 +0.900 TIMMINS GOLD CORP. J TMM 4 0.510 0.000 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 2 6.160 6.150 6.150 0.000 TANZANIAN ROYALTY EXPLORATION CORPORATION J TNX 5 0.700 0.700 0.700 +0.020 TORC OIL & GAS LTD. TOG 230 7.380 7.210 7.350 +0.020 TSO3 INC. J TOS 15 3.210 3.210 3.210 +0.070 TOURMALINE OIL CORP. TOU 89 30.820 30.240 30.820 -0.020 THOMSON REUTERS CORPORATION TRI 72 58.360 57.900 58.300 +0.130 TRILLIUM THERAPEUTICS INC. J TRIL 6 6.500 6.470 6.500 +0.310 TRANSCANADA CORPORATION TRP 486 61.990 61.670 61.790 +0.220 TURQUOISE HILL RESOURCES LTD. TRQ 69 4.920 4.800 4.830 +0.010 TAMARACK VALLEY ENERGY LTD. J TVE 43 3.380 3.220 3.350 +0.090 Tvi Pacific Inc. TVI 200 0.020 0.020 0.020 +0.005 Tidewater Midstream and Infrastructure Ltd. TWM 5 1.570 1.560 1.570 +0.010 Twyford Ventures Inc. TWY 6666 0.250 0.250 0.250 +0.090 TOREX GOLD RESOURCES INC. J TXG 77 29.820 28.420 29.610 +1.630 URANIUM PARTICIPATION CORPORATION U 11 4.420 4.400 4.410 +0.090 DOMTAR CORPORATION UFS 2 56.490 55.480 55.480 -1.240 UNI-SELECT INC. UNS 3 30.700 30.540 30.700 +0.550 UR-ENERGY INC. J URE 20 0.900 0.900 0.900 -0.060 AMERICAS SILVER CORPORATION J USA 7 4.430 4.380 4.400 +0.050 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 4 36.860 36.830 36.860 -0.010 VERMILION ENERGY INC. VET 124 53.680 53.220 53.310 -0.520 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 280 26.660 26.230 26.320 -0.010 VALEURA ENERGY INC. J VLE 5 0.880 0.880 0.880 -0.020 VELAN INC. SV VLN 50 17.580 17.570 17.580 +0.230 5N PLUS INC. VNP 22 1.770 1.710 1.770 +0.020 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 130 19.270 18.040 18.580 +0.700 VANGUARD CDN SHORT-TRM BOND INDEX ETF TRNS UN VSB 0 24.390 0.000 VERESEN INC. VSN 568 13.580 13.240 13.530 +0.380 WASTE CONNECTIONS, INC. WCN 49 104.930 103.950 104.790 +0.530 WHITECAP RESOURCES INC. J WCP 544 11.010 10.550 10.880 +0.370 WESDOME GOLD MINES LTD. WDO 22 2.680 2.580 2.580 +0.060 CANOPY GROWTH CORPORATION J WEED 250 10.210 10.080 10.150 +0.120 WESTERN FOREST PRODUCTS INC. WEF 25 1.900 1.850 1.900 +0.040 WEST FRASER TIMBER CO. LTD. WFT 87 45.270 44.340 45.070 +0.390 WI-LAN INC. WIN 25 2.210 2.150 2.150 -0.050 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 83 22.850 22.440 22.610 +0.110 WESTON LTD. GEORGE WN 23 110.300 109.670 110.010 -0.710 WINPAK LIMITED WPK 1 48.090 0.000 WESTERN COPPER AND GOLD CORPORATION J WRN 6 1.710 1.710 1.710 -0.010 WSP GLOBAL INC. WSP 35 45.880 45.220 45.270 -0.780 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 6 25.990 25.950 25.980 +0.090 TMX GROUP LIMITED X 4 69.820 69.770 69.820 +0.310 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 0 30.950 0.000 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 17 12.950 12.870 12.880 +0.010 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 92 36.080 35.930 35.930 -0.130 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 561 13.640 13.530 13.610 +0.220 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 21 24.470 24.400 24.420 +0.010 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 1174 22.950 22.860 22.890 0.000 ISHARES CORE CDN LONG TERM BOND INDEX ETF UN XLB 6 23.150 23.130 23.130 +0.140 ISHARES EDGE MSCI MIN VOL GLOBAL INDEX ETF UN XMW 1 34.440 34.440 34.440 -0.320 EXETER RESOURCE CORPORATION J XRC 6 1.340 1.340 1.340 +0.060 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 105 16.000 15.880 16.000 +0.170 ISHARES CANADIAN SHORT TERM BND IDX ETF TR UN XSB 0 28.040 0.000 ISHARES SHORT TERM STRATEGIC FIXD INCM ETF UN XSI 1 19.310 19.310 19.310 +0.030 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 532 26.060 25.930 26.030 0.000 SIRIUS XM CANADA HOLDINGS INC. CL A SV J XSR 3 5.170 5.130 5.130 -0.040 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 1 51.400 51.400 51.400 -1.130 EXCO TECHNOLOGIES LTD. XTC 2 10.940 10.940 10.940 +0.720 ISHARES CORE S&P 500 INDEX ETF UN XUS 6 37.030 36.950 36.960 -0.140 YAMANA GOLD INC. YRI 745 4.460 4.340 4.360 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 36 27.560 27.460 27.500 -0.060 BMO LOW VOLATILITY CANADIAN EQUITY ETF UN ZLB 7 28.300 28.220 28.220 -0.090 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 2 11.180 11.180 11.180 +0.010 BMO NASDAQ 100 EQTY HEDGED TO CAD INDX ETF UN ZQQ 1 39.360 39.360 39.360 +0.310 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 2 28.970 28.970 28.970 +0.200 Trades: 25,933 Total Volume: 10,583,255 Total Value: $132,365,757 Advanced: 252 Declined: 206 Unchanged: 3,885 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.