Pure Trading Daily Market Summary February 03 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 9 5.790 5.760 5.790 +0.050 ADVANTAGE OIL & GAS LTD. AAV 79 8.500 8.390 8.440 0.000 BARRICK GOLD CORPORATION ABX 635 24.920 24.510 24.650 -0.050 AIR CANADA VOTING AND VARIABLE VOTING AC 144 13.700 13.590 13.650 +0.070 Aurora Cannabis Inc. ACB 13 2.290 2.280 2.280 -0.010 ATCO LTD. CL 'I' NV ACO.X 37 45.660 45.180 45.360 -0.050 AUTOCANADA INC. ACQ 2 25.480 25.360 25.480 -0.050 AGELLAN COMMERCIAL REAL ESTATE INVEST TR UN ACR.UN 1 11.370 11.370 11.370 -0.040 ALARIS ROYALTY CORP. AD 3 23.090 23.020 23.020 +0.080 AGNICO EAGLE MINES LIMITED AEM 125 64.250 63.070 64.130 +0.840 AETERNA ZENTARIS INC. AEZ 2 3.940 3.900 3.900 -0.060 AG GROWTH INTERNATIONAL INC. AFN 0 54.330 0.000 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 9 6.030 6.010 6.010 -0.060 ALAMOS GOLD INC. J AGI 87 10.740 10.510 10.740 +0.310 AGT FOOD AND INGREDIENTS INC. AGT 2 36.160 36.160 36.160 +0.170 AGRIUM INC. AGU 192 135.770 133.240 134.530 +1.190 ALTUS GROUP LIMITED AIF 11 30.140 30.050 30.130 +0.370 AIMIA INC. AIM 20 8.980 8.950 8.970 +0.010 ASANKO GOLD INC. J AKG 42 4.880 4.780 4.790 -0.050 ALTAGAS LTD. ALA 894 31.360 30.850 31.090 +0.160 ALTAGAS LTD. 5YR RST SERIES 'C' PR USF ALA.PR.U 10 24.100 24.100 24.100 +2.530 AltaGas Ltd. Subs. Receipts ALA.R ALA.R 1810 30.200 29.750 30.070 AFRICA OIL CORP. J AOI 27 2.650 2.620 2.650 +0.010 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 20 34.920 34.770 34.770 +0.150 ALGONQUIN POWER & UTILITIES CORP. AQN 1169 11.760 11.640 11.640 +0.060 ARGONAUT GOLD INC. J AR 82 2.550 2.470 2.490 -0.020 AECON GROUP INC. ARE 11 16.850 16.750 16.790 +0.220 ARC RESOURCES LTD. ARX 294 20.510 20.000 20.360 +0.260 ARALEZ PHARMACEUTICALS INC. J ARZ 1 5.510 5.510 5.510 -0.010 ALACER GOLD CORP. J ASR 74 2.670 2.590 2.660 +0.050 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 4 13.300 13.260 13.280 -0.120 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 146 60.200 59.550 60.200 +0.460 ATHABASCA OIL CORPORATION J ATH 176 1.900 1.850 1.900 +0.060 ATLANTIC POWER CORPORATION ATP 7 3.030 3.020 3.020 0.000 ARITZIA INC. SV ATZ 12 16.160 15.840 15.940 -0.440 Auryn Resources Inc. AUG 7 3.380 3.330 3.380 +0.050 AURINIA PHARMACEUTICALS INC. J AUP 9 4.310 4.310 4.310 +0.190 Aurvista Gold Corporation AVA 80 0.255 0.255 0.255 +0.085 AVIGILON CORPORATION AVO 4 14.680 14.540 14.590 +0.690 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 37 12.460 12.400 12.460 +0.130 ALEXCO RESOURCE CORP. J AXR 3 2.510 2.460 2.460 -0.030 AMAYA INC. J AYA 3 18.610 18.390 18.610 +0.400 ARIZONA MINING INC. J AZ 7 3.020 3.010 3.020 +0.010 BANRO CORPORATION J BAA 5 0.200 0.200 0.200 -0.020 BADGER DAYLIGHTING LTD. BAD 11 34.290 34.060 34.130 +0.120 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 271 45.660 44.770 45.580 +0.820 BLACKBERRY LIMITED BB 87 9.150 9.100 9.120 +0.020 BOMBARDIER INC. CL 'A' MV BBD.A 1 2.670 2.670 2.670 +0.110 BOMBARDIER INC. CL 'B' SV BBD.B 3892 2.590 2.550 2.580 +0.010 BROOKFIELD BUSINESS PARTNERS L.P. UNITS BBU.UN 5 32.740 32.330 32.740 -0.060 COTT CORPORATION BCB 10 13.980 13.820 13.980 +0.330 BCE INC. BCE 777 57.640 57.210 57.440 -0.030 BLACK DIAMOND GROUP LIMITED BDI 24 5.530 5.300 5.510 +0.220 BIRD CONSTRUCTION INC. BDT 8 9.360 9.260 9.270 -0.060 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 68 47.350 47.060 47.210 +0.010 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 46 39.940 38.610 39.260 +0.800 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 82 45.980 45.190 45.970 +0.960 BIRCHCLIFF ENERGY LTD. BIR 244 7.950 7.750 7.920 -0.020 BALLARD POWER SYSTEMS INC. BLDP 1 2.540 2.540 2.540 +0.020 BORALEX INC. CL 'A' BLX 16 20.490 20.100 20.290 +0.270 BANK OF MONTREAL BMO 477 99.220 98.430 98.960 +0.730 BONTERRA ENERGY CORP. BNE 0 25.500 0.000 BONAVISTA ENERGY CORPORATION BNP 76 5.010 4.860 4.960 -0.110 BANK OF NOVA SCOTIA (THE) BNS 433 78.630 77.980 78.400 +0.670 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 34 BNS.PR.E 2 26.970 26.970 26.970 +0.120 BOSTON PIZZA ROYALTIES INCOME FUND UNITS BPF.UN 3 22.850 22.800 22.800 -0.310 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 52 29.950 29.580 29.730 +0.360 BELO SUN MINING CORP. J BSX 37 1.060 1.050 1.050 +0.020 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 13 4.610 4.590 4.610 +0.040 BAYTEX ENERGY CORP. BTE 144 5.280 5.160 5.220 +0.040 B2GOLD CORP. J BTO 1601 4.070 3.970 4.040 +0.010 BELLATRIX EXPLORATION LTD. BXE 30 1.040 1.030 1.040 -0.010 CAE INC. CAE 23 18.550 18.390 18.440 +0.030 CANAM GROUP INC./GROUPE CANAM INC. CAM 7 8.980 8.960 8.980 -0.020 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 119 32.030 31.550 31.890 +0.180 CASCADES INC. CAS 56 12.420 12.140 12.340 +0.230 CALLIDUS CAPITAL CORPORATION CBL 6 18.980 18.780 18.980 +0.130 COGECO COMMUNICATIONS INC. SV CCA 18 72.310 72.200 72.270 -0.080 CCL INDUSTRIES INC. CL 'B' NV CCL.B 1 271.890 0.000 CAMECO CORPORATION CCO 169 14.100 13.770 13.900 -0.080 CENTAMIN PLC. ORDINARY CEE 6 2.760 2.730 2.760 +0.060 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 1 16.020 16.020 16.020 +0.010 CATHEDRAL ENERGY SERVICES LTD. CET 4 1.150 1.150 1.150 0.000 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 90 7.890 7.680 7.870 +0.080 CANACCORD GENUITY GROUP INC. CF 8 4.990 4.850 4.880 +0.200 CANFOR CORPORATION CFP 105 14.230 13.920 14.150 -0.020 CALFRAC WELL SERVICES LTD. CFW 25 4.620 4.510 4.550 0.000 CANFOR PULP PRODUCTS INC. CFX 1 10.560 10.560 10.560 -0.240 CENTERRA GOLD INC. CG 18 6.540 6.410 6.520 +0.080 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 5 2.800 2.790 2.800 +0.040 CINEPLEX INC. CGX 3 52.490 52.490 52.490 +0.300 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 13 18.040 17.900 17.930 +0.010 CHOICE PROPERTIES REAL EST INVESTMENT TR UN CHP.UN 3 14.010 14.010 14.010 +0.030 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 104 7.230 7.080 7.080 -0.040 CI FINANCIAL CORP. CIX 60 27.290 27.180 27.290 +0.130 CARDINAL ENERGY LTD. J CJ 3 8.730 8.720 8.720 -0.110 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 18 13.120 13.080 13.080 +0.150 CLEARWATER SEAFOODS INCORPORATED CLR 8 10.380 10.050 10.380 +0.280 CELESTICA INC. SV CLS 11 18.030 17.840 17.840 +0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 271 113.240 112.070 112.910 +1.410 CanniMed Therapeutics Inc. CMED 6 12.110 12.110 12.110 +0.080 COMPUTER MODELLING GROUP LTD. J CMG 0 9.100 0.000 ISHARES PREMIUM MONEY MARKET ETF UNITS CMR 46 50.010 50.010 50.010 0.000 CANACOL ENERGY LTD. J CNE 105 3.890 3.790 3.860 +0.050 CONTINENTAL GOLD INC. J CNL 82 4.530 4.310 4.520 +0.150 CANADIAN NATURAL RESOURCES LIMITED CNQ 317 40.400 39.840 39.900 -0.420 CANADIAN NATIONAL RAILWAY CO. CNR 211 90.600 89.720 90.320 +0.660 CANADIAN PACIFIC RAILWAY LIMITED CP 20 196.720 195.110 195.680 +1.360 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 12 13.860 13.840 13.860 +0.060 CRESCENT POINT ENERGY CORP. CPG 687 14.940 14.690 14.780 -0.130 CAPITAL POWER CORPORATION CPX 24 25.270 25.030 25.070 +0.030 CREW ENERGY INC. CR 106 5.740 5.570 5.670 +0.080 CRH MEDICAL CORPORATION J CRH 9 8.430 8.300 8.400 -0.030 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 43 13.540 13.450 13.500 +0.030 CAPSTONE MINING CORP. J CS 9 1.510 1.480 1.510 0.000 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 139 15.500 15.340 15.340 -0.130 CONSTELLATION SOFTWARE INC. CSU 9 590.990 585.060 589.120 +6.320 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 12 141.570 140.370 140.700 +0.590 CANADIAN UTILITIES LIMITED CL 'A' NV CU 65 36.390 36.040 36.180 +0.030 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 76 14.640 14.470 14.610 +0.140 CANEXUS CORPORATION CUS 123 1.630 1.620 1.630 +0.010 CENOVUS ENERGY INC. CVE 223 17.960 17.620 17.900 +0.190 CANADIAN WESTERN BANK CWB 88 29.610 29.290 29.300 -0.090 CONCORDIA INTERNATIONAL CORP. J CXR 81 3.430 3.210 3.270 +0.240 CANADIAN ZINC CORPORATION J CZN 5 0.255 0.255 0.255 -0.005 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 77 19.890 19.480 19.810 +0.120 DOMINION DIAMOND CORPORATION DDC 9 13.140 12.990 13.140 +0.070 DELPHI ENERGY CORP. DEE 3 1.480 1.480 1.480 +0.010 DIVIDEND 15 SPLIT CORP. II PR DF.PR.A 39 10.220 10.210 10.220 +0.030 DIVIDEND 15 SPLIT CORP. CL 'A' DFN 50 10.730 10.730 10.730 +0.010 DIVIDEND 15 SPLIT CORP. PR DFN.PR.A 10 10.280 10.280 10.280 +0.030 DETOUR GOLD CORPORATION J DGC 179 18.920 18.350 18.670 +0.330 DH CORPORATION DH 143 23.910 23.470 23.620 +0.230 DHX MEDIA LTD. DHX.B 1 6.700 6.700 6.700 -0.020 DOREL INDUSTRIES INC. CL 'B' SV DII.B 2 37.690 37.690 37.690 +0.440 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 2 8.570 8.540 8.570 +0.100 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 11 12.960 12.930 12.960 +0.010 DENISON MINES CORP. DML 1295 0.930 0.900 0.930 0.000 DALRADIAN RESOURCES INC. J DNA 80 1.360 1.320 1.350 +0.010 DYNACOR GOLD MINES INC. J DNG 5 2.550 2.550 2.550 +0.240 DOLLARAMA INC. DOL 94 98.940 98.070 98.570 +0.580 DUNDEE PRECIOUS METALS INC. DPM 11 3.070 3.040 3.070 +0.030 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 22 9.720 9.640 9.660 +0.060 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 5 7.000 6.830 7.000 +0.160 DESCARTES SYSTEMS GROUP INC. (THE) DSG 14 28.200 27.910 28.060 -0.040 ENCANA CORPORATION ECA 391 16.670 16.340 16.340 -0.220 EAST COAST INVESTMENT GRADE INCOME FUND UNITS ECF.UN 70 9.690 9.670 9.690 +0.230 ENERCARE INC. ECI 18 18.450 18.350 18.430 +0.230 ECN CAPITAL CORP. ECN 54 3.080 3.030 3.070 +0.050 ENDEAVOUR SILVER CORP. J EDR 19 5.700 5.600 5.700 +0.080 ENDEAVOUR MINING CORPORATION ORDINARY EDV 9 25.580 25.360 25.450 +0.070 ELECTROVAYA INC. EFL 17 2.710 2.630 2.710 +0.310 ELEMENT FLEET MANAGEMENT CORP. EFN 55 12.740 12.560 12.740 +0.180 ENERGY FUELS INC. J EFR 2 2.700 2.700 2.700 +0.080 ENERFLEX LTD. EFX 7 18.900 18.820 18.830 +0.160 EXCHANGE INCOME CORPORATION EIF 344 39.810 39.750 39.750 -0.160 CANOE EIT INCOME FUND UNITS EIT.UN 8 11.720 11.610 11.720 +0.160 ELDORADO GOLD CORPORATION ELD 48 4.740 4.640 4.690 +0.030 EMERA INCORPORATED EMA 84 45.520 44.960 45.210 +0.020 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 28 16.300 16.220 16.250 +0.030 ENBRIDGE INC. ENB 480 57.110 56.050 57.050 +1.040 ENDO INTERNATIONAL PLC ORDINARY ENDP 4 16.180 16.000 16.180 -0.340 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 93 35.160 34.760 35.110 +0.510 ENERPLUS CORPORATION ERF 85 12.340 12.060 12.120 -0.130 ENSIGN ENERGY SERVICES INC. ESI 60 9.350 9.080 9.320 +0.220 EEStor Corporation ESU 25 0.510 0.510 0.510 -0.080 EXTENDICARE INC. EXE 12 10.370 10.300 10.370 +0.140 FIRST CAPITAL REALTY INC. FCR 29 20.970 20.890 20.900 +0.030 FISSION URANIUM CORP. J FCU 240 0.760 0.740 0.750 0.000 First Mining Finance Corp. FF 35 0.810 0.800 0.810 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 8 614.040 610.680 614.040 +5.200 NORTH AMERICAN FINANCIAL 15 SPLIT CORP CL 'A' FFN 5 9.240 9.240 9.240 +0.280 FIRST QUANTUM MINERALS LTD. J FM 150 16.490 16.000 16.100 -0.530 FRANCO-NEVADA CORPORATION FNV 98 87.250 86.140 87.180 +1.300 FIRST MAJESTIC SILVER CORP. J FR 75 13.060 12.760 12.960 +0.160 CANYON SERVICES GROUP INC. FRC 17 6.460 6.190 6.430 +0.170 Freshii Inc. FRII 27 14.400 13.980 14.400 +0.600 FREEHOLD ROYALTIES LTD. FRU 37 13.050 12.900 12.900 -0.120 FIRSTSERVICE CORPORATION SV FSV 2 65.150 65.000 65.000 -0.490 FIRAN TECHNOLOGY GROUP CORPORATION FTG 12 4.420 4.320 4.420 +0.180 FORTIS INC. FTS 250 42.170 41.630 41.890 +0.130 FINNING INTERNATIONAL INC. FTT 125 26.390 26.210 26.320 -0.100 FORTUNA SILVER MINES INC. FVI 25 8.230 8.110 8.190 -0.040 GOLDCORP INC. G 343 21.500 21.060 21.180 -0.150 GREAT CANADIAN GAMING CORPORATION GC 19 25.600 25.380 25.420 +0.280 COLABOR GROUP INC. GCL 31 1.300 1.280 1.300 -0.050 GIBSON ENERGY INC. GEI 62 19.420 19.150 19.320 +0.180 CGI GROUP INC. CL 'A' SV GIB.A 196 63.940 63.020 63.540 +0.330 GILDAN ACTIVEWEAR INC. GIL 222 32.150 30.970 31.190 -1.870 GENERAL MOTORS COMPANY USF GMM.U 1 36.210 36.210 36.210 -0.840 GOLDMINING INC. GOLD 3 2.020 2.020 2.020 -0.020 GREAT PANTHER SILVER LIMITED J GPR 38 2.430 2.380 2.430 +0.030 BSM TECHNOLOGIES INC. J GPS 7 1.690 1.690 1.690 +0.020 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 9 44.420 44.100 44.370 +0.410 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 18.750 18.600 18.750 +0.250 GOLDEN STAR RESOURCES LTD. GSC 1 1.120 1.120 1.120 +0.010 Gold Standard Ventures Corp. GSV 13 3.710 3.690 3.690 +0.130 GRAN TIERRA ENERGY INC. J GTE 51 3.410 3.390 3.410 +0.020 KNIGHT THERAPEUTICS INC. GUD 8 10.480 10.410 10.460 -0.010 GUYANA GOLDFIELDS INC. J GUY 67 7.110 6.880 7.090 +0.360 GREAT-WEST LIFECO INC. GWO 62 35.720 35.540 35.550 +0.090 GRANITE OIL CORP. J GXO 1 5.320 5.320 5.320 +0.150 Golden Valley Mines Ltd. GZZ 5 0.450 0.000 HYDRO ONE LIMITED H 80 24.070 23.790 24.030 +0.130 HUDSON'S BAY COMPANY HBC 547 10.620 9.990 10.400 +0.410 HUDBAY MINERALS INC. HBM 281 10.480 10.170 10.320 -0.150 HOME CAPITAL GROUP INC. HCG 60 29.780 29.230 29.360 +0.570 BetaPro S&P/TSX Capped Engy™ 2x Daily Bull ETF HEU 9 11.240 11.190 11.190 +0.020 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 33 8.270 8.110 8.270 0.000 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 47 18.920 18.530 18.740 +0.240 MAINSTREET HEALTH INVESTMENTS INC. J USF HLP.U 7 9.790 9.790 9.790 +0.130 BetaPro Natural Gas -2x Daily Bear ETF HND 1 11.210 11.210 11.210 +0.700 HORIZON NORTH LOGISTICS INC. J HNL 42 2.070 2.040 2.070 +0.040 BetaPro Natural Gas 2x Daily Bull ETF HNU 0 9.180 0.000 BetaPro Crude Oil -2x Daily Bear ETF HOD 110 9.360 9.270 9.270 +0.020 BetaPro Crude Oil 2x Daily Bull ETF HOU 183 8.610 8.440 8.510 +0.030 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 1 9.170 9.170 9.170 +0.090 BetaPro NASDAQ-100® 2x Daily Bull ETF HQU 3 36.890 36.820 36.890 +0.310 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 72 22.940 22.750 22.770 -0.020 HUSKY ENERGY INC. HSE 205 16.450 16.250 16.400 +0.020 BetaPro S&P 500® 2x Daily Bull ETF HSU 8 38.080 37.900 38.080 +0.680 HIGH ARCTIC ENERGY SERVICES INC. HWO 424 5.950 5.600 5.910 +0.270 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 21 6.770 6.760 6.770 -0.080 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 3 32.460 32.370 32.370 -0.140 HYDROGENICS CORPORATION HYG 1 8.650 8.650 8.650 -0.890 ITHACA ENERGY INC. IAE 50 1.760 1.760 1.760 +0.010 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 25 55.520 55.090 55.320 +0.240 Integra Gold Corp. ICG 20 0.840 0.840 0.840 +0.020 INTACT FINANCIAL CORPORATION IFC 48 94.780 94.250 94.590 +0.500 INTERFOR CORPORATION IFP 18 14.410 14.120 14.410 +0.290 IGM FINANCIAL INC. IGM 26 40.240 39.940 40.110 +0.220 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 1 7.720 7.720 7.720 +0.130 IAMGOLD CORPORATION IMG 132 6.170 6.100 6.130 +0.030 IMPERIAL OIL LTD. IMO 76 43.360 42.620 42.950 +0.110 INNERGEX RENEWABLE ENERGY INC. INE 12 13.820 13.750 13.750 -0.010 INTER PIPELINE LTD. IPL 286 29.120 28.780 28.920 +0.590 INPLAY OIL CORP. IPO 1 2.070 2.070 2.070 +0.020 INTERNATIONAL TOWER HILL MINES LTD. J ITH 5 0.940 0.940 0.940 +0.150 INTERTAPE POLYMER GROUP INC. ITP 9 24.750 24.560 24.660 -0.170 INTERTAIN GROUP LIMITED (THE) J ITX 5 9.420 9.320 9.420 +0.240 IVANHOE MINES LTD. CL 'A' J IVN 240 4.050 3.910 3.990 -0.010 JDL Gold Corp. JDL 15 1.990 1.850 1.850 +0.050 JUST ENERGY GROUP INC. JE 15 7.780 7.700 7.730 +0.070 GreenSpace Brands Inc. JTR 500 1.500 1.500 1.500 -0.010 KINROSS GOLD CORPORATION K 70 5.140 5.060 5.100 -0.020 KLONDEX MINES LTD. J KDX 78 6.800 6.700 6.790 +0.070 KELT EXPLORATION LTD. J KEL 65 6.480 6.310 6.370 +0.010 KEW MEDIA GROUP INC. CL 'A' RV J KEW.A 925 10.170 10.170 10.170 KEYERA CORP. KEY 155 38.470 38.200 38.330 +0.150 KIRKLAND LAKE GOLD LTD. KL 35 10.100 9.980 10.060 +0.070 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 15 12.440 12.440 12.440 +0.200 CRIUS ENERGY TRUST UNITS KWH.UN 7 9.380 9.370 9.370 +0.160 KINAXIS INC. J KXS 3 66.070 65.730 66.070 +0.420 LOBLAW COMPANIES LIMITED L 164 67.840 67.180 67.550 +0.250 LITHIUM AMERICAS CORP. J LAC 280 1.020 0.960 1.020 +0.080 LAURENTIAN BANK OF CANADA LB 6 59.210 58.510 58.810 -0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 25 18.970 18.800 18.840 -0.240 LIQUOR STORES N.A. LTD. LIQ 4 10.290 10.290 10.290 -0.150 Mason Graphite Inc. LLG 15 1.240 1.220 1.240 -0.100 LINAMAR CORPORATION LNR 4 57.800 57.720 57.750 +0.310 LUCARA DIAMOND CORP. J LUC 54 2.990 2.970 2.980 +0.010 LUNDIN GOLD INC. J LUG 5 5.760 5.670 5.760 +0.110 LUNDIN MINING CORPORATION LUN 494 7.910 7.750 7.810 -0.060 MAG SILVER CORP. J MAG 22 19.680 19.430 19.510 -0.280 MANITOBA TELECOM SERVICES INC. MBT 549 37.660 37.440 37.560 -0.240 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 4 73.980 73.890 73.960 -0.250 MEG ENERGY CORP. MEG 80 6.800 6.640 6.700 -0.030 MANULIFE FINANCIAL CORPORATION MFC 928 25.110 24.780 24.840 +0.220 MAPLE LEAF FOODS INC. MFI 12 30.250 30.030 30.070 +0.260 MAGNA INTERNATIONAL INC. MG 49 56.940 56.420 56.760 +0.680 GENWORTH MI CANADA INC. MIC 1 33.930 0.000 PRECIOUS METALS AND MINING TRUST TRANSFER UN MMP.UN 6 2.830 2.820 2.820 -0.010 MITEL NETWORKS CORORATION MNW 3 9.230 9.140 9.190 +0.030 Medicure Inc. MPH 18 9.980 9.510 9.980 +0.040 MARTINREA INTERNATIONAL INC. MRE 10 8.380 8.270 8.380 +0.080 MORGUARD NORTH AMERICAN RESIDENTIAL REIT UN MRG.UN 1 14.300 14.300 14.300 +0.310 METRO INC. MRU 117 39.320 38.870 39.280 +0.340 MERUS LABS INTERNATIONAL INC. J MSL 15 1.020 0.980 0.990 -0.020 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 34 21.040 20.950 21.040 +0.050 MULLEN GROUP LTD. MTL 8 18.510 18.400 18.490 -0.040 MTY FOOD GROUP INC. MTY 1 47.320 0.000 Madalena Energy Inc. MVN 50 0.155 0.155 0.155 -0.005 METHANEX CORPORATION MX 27 66.030 65.580 66.030 +0.830 NATIONAL BANK OF CANADA NA 345 56.200 55.700 56.010 +0.500 NEWALTA CORPORATION NAL 2 2.480 2.460 2.480 +0.050 NORTHERN BLIZZARD RESOURCES INC. NBZ 21 3.990 3.950 3.990 +0.010 NORTHERN DYNASTY MINERALS LTD. J NDM 56 3.910 3.810 3.830 -0.070 NEPTUNE TECHNOLOGIES & BIORESSOURCES INC. J NEPT 7 1.360 1.360 1.360 -0.050 NEW FLYER INDUSTRIES INC. NFI 30 42.090 41.470 41.840 +0.310 NOVAGOLD RESOURCES INC. J NG 14 7.090 7.040 7.070 +0.010 NEW GOLD INC. NGD 66 3.800 3.690 3.790 +0.050 NORANDA INCOME FUND CL 'A' PRIORITY UNITS NIF.UN 60 1.540 1.520 1.540 -0.270 NEMASKA LITHIUM INC. NMX 5 1.480 1.450 1.450 +0.020 NEMASKA LITHIUM INC. WT NMX.WT 15 0.340 0.340 0.340 +0.010 Noront Resources Ltd. NOT 50 0.245 0.245 0.245 -0.015 NORTHLAND POWER INC. NPI 98 24.580 24.200 24.230 +0.130 NEVSUN RESOURCES LTD. J NSU 29 4.060 4.040 4.050 +0.010 NUVISTA ENERGY LTD. NVA 27 6.710 6.550 6.630 -0.110 NEOVASC INC. J NVC 3 1.740 1.740 1.740 +0.090 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 13 21.140 20.750 21.140 +0.320 NORTH WEST COMPANY INC. (THE) NWC 4 29.360 29.160 29.160 +0.030 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 13 10.120 10.040 10.120 +0.160 NEXGEN ENERGY LTD. J NXE 8 3.390 3.350 3.350 -0.030 NYX Gaming Group Limited NYX 16 1.140 1.120 1.130 +0.010 OCEANAGOLD CORPORATION OGC 104 4.410 4.270 4.360 0.000 ONEX CORPORATION SV ONEX 2 90.910 90.910 90.910 +0.090 ONEREIT UNITS ONR.UN 21 3.630 3.630 3.630 -0.030 OSISKO GOLD ROYALTIES LTD OR 11 14.790 14.650 14.760 +0.150 NORBORD INC. OSB 6 33.870 33.740 33.780 +0.890 OSISKO MINING INC. J OSK 10 3.470 3.470 3.470 -0.040 OPEN TEXT CORPORATION OTC 182 44.920 42.590 43.550 +0.190 PRIMERO MINING CORP. P 56 1.020 1.020 1.020 +0.020 PAN AMERICAN SILVER CORP. PAAS 28 26.760 26.430 26.560 -0.040 PREMIUM BRANDS HOLDINGS CORPORATION PBH 1 70.290 70.290 70.290 +0.780 PRECISION DRILLING CORPORATION PD 331 7.700 7.470 7.550 +0.320 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 668 28.270 27.920 28.100 -0.110 PREMIER GOLD MINES LIMITED J PG 103 3.030 2.990 3.020 +0.040 PEREGRINE DIAMONDS LTD. J PGD 35 0.205 0.200 0.200 -0.005 PENGROWTH ENERGY CORPORATION PGF 117 1.750 1.710 1.710 -0.060 PHX ENERGY SERVICES CORP. PHX 1 4.010 4.010 4.010 -0.090 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 5 20.270 20.220 20.220 -0.080 PARKLAND FUEL CORPORATION PKI 11 27.240 27.010 27.240 +0.430 PROMETIC LIFE SCIENCES INC. J PLI 205 2.120 2.060 2.090 +0.020 SENTRY SELECT PRIMARY METALS CORP. CL 'A' PME 3 3.390 3.390 3.390 -0.030 PERPETUAL ENERGY INC. PMT 11 2.000 1.990 2.000 +0.030 POLYMET MINING CORP. J POM 7 1.110 1.090 1.090 0.000 POTASH CORPORATION OF SASKATCHEWAN INC. POT 322 24.410 23.950 24.160 +0.150 PARAMOUNT RESOURCES LTD. CLASS A POU 23 17.040 16.700 16.700 -0.290 POWER CORPORATION OF CANADA SV POW 149 30.530 30.310 30.330 -0.050 PEMBINA PIPELINE CORPORATION PPL 90 41.630 41.060 41.390 +0.370 PAINTED PONY PETROLEUM LTD. J PPY 110 7.960 7.800 7.830 -0.070 PETRUS RESOURCES LTD. J PRQ 8 2.850 2.850 2.850 -0.010 PASON SYSTEMS INC. PSI 10 19.380 19.300 19.360 +0.070 PRAIRIESKY ROYALTY LTD. PSK 57 30.580 29.990 30.050 -0.410 PLATINUM GROUP METALS LTD. J PTM 36 2.490 2.370 2.430 -0.060 PURE TECHNOLOGIES LTD. J PUR 7 4.530 4.530 4.530 -0.050 PRETIUM RESOURCES INC. J PVG 73 14.320 14.090 14.210 -0.170 POWER FINANCIAL CORPORATION PWF 57 33.750 33.430 33.610 +0.030 PENN WEST PETROLEUM LTD. PWT 691 2.290 2.240 2.260 0.000 PAREX RESOURCES INC. J PXT 172 15.990 15.660 15.840 +0.150 BLACKPEARL RESOURCES INC. J PXX 16 1.520 1.490 1.520 +0.020 PIZZA PIZZA ROYALTY CORP. PZA 2 17.310 17.310 17.310 -0.040 QUEBECOR INC. CL 'B' SV QBR.B 50 39.070 38.720 39.010 +0.400 RESTAURANT BRANDS INTERNATIONAL INC QSR 46 65.010 64.580 64.740 +0.490 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 40 42.620 42.030 42.580 +0.890 RICHELIEU HARDWARE LTD. RCH 0 27.960 0.000 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 79 56.530 56.230 56.440 +0.040 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 40 46.700 46.540 46.690 -0.030 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 126 26.030 25.970 26.010 -0.020 RESOLUTE FOREST PRODUCTS INC. RFP 1 5.740 5.740 5.740 -1.710 RICHMONT MINES INC. RIC 10 12.220 11.980 12.100 +0.110 RMP ENERGY INC. J RMP 5 0.780 0.780 0.780 +0.020 RUBICON MINERALS CORPORATION J RMX 18 2.170 2.150 2.170 +0.260 TRANSALTA RENEWABLES INC. RNW 5 14.880 14.760 14.790 -0.090 RAGING RIVER EXPLORATION INC. RRX 88 9.500 9.260 9.380 -0.040 ROGERS SUGAR INC. RSI 36 6.710 6.650 6.650 -0.080 Pure Multi-Family REIT LP RUF.UN 8 8.650 8.550 8.650 +0.180 RUSSEL METALS INC. RUS 11 27.360 27.110 27.340 +0.290 ROYAL BANK OF CANADA RY 780 94.820 94.000 94.590 +0.710 SHERRITT INTERNATIONAL CORPORATION S 1 1.330 1.330 1.330 -0.100 SAPUTO INC. SAP 69 46.240 45.430 45.560 -0.930 SABINA GOLD & SILVER CORP. J SBB 1 1.390 1.390 1.390 +0.030 SHAWCOR LTD. SCL 4 36.870 36.810 36.810 +0.160 SEABRIDGE GOLD INC. J SEA 12 12.770 12.560 12.600 -0.140 SECURE ENERGY SERVICES INC. J SES 197 10.910 10.630 10.870 +0.160 SURGE ENERGY INC. J SGY 111 2.830 2.780 2.800 -0.020 SPHERE FTSE CDA SUSTAIN YLD IDX ETF UNHEGD UN SHC 1 12.010 12.010 12.010 -0.160 SHOPIFY INC. CL 'A' SV SHOP 3 67.920 67.420 67.920 -0.270 SIENNA SENIOR LIVING INC. SIA 1 17.130 17.130 17.130 +0.140 SPROTT INC. SII 11 2.440 2.380 2.380 -0.010 STELLA-JONES INC. SJ 6 40.500 40.490 40.490 +0.240 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 84 28.160 27.990 28.160 +0.210 SUN LIFE FINANCIAL INC. SLF 123 50.770 50.340 50.540 +0.400 SILVER WHEATON CORP. SLW 167 29.100 28.820 28.890 0.000 SEMAFO INC. J SMF 74 4.810 4.780 4.800 -0.010 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 3 6.210 6.190 6.210 -0.010 SNC - LAVALIN GROUP INC. SNC 104 56.570 56.180 56.540 +0.500 SLATE OFFICE REIT UNITS SOT.UN 11 7.970 7.920 7.970 +0.080 SUNOPTA, INC. SOY 2 8.870 8.870 8.870 -0.010 SUPERIOR PLUS CORP. SPB 27 12.720 12.640 12.720 +0.090 SPARTAN ENERGY CORP. J SPE 36 2.910 2.860 2.860 -0.040 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 92 32.290 31.910 32.130 +0.010 SANDSTORM GOLD LTD. SSL 21 5.930 5.720 5.930 +0.200 SILVER STANDARD RESOURCES INC. SSO 31 14.400 14.260 14.350 +0.060 STUDENT TRANSPORTATION INC. STB 2 7.250 7.240 7.240 +0.020 STANTEC INC. STN 13 35.210 34.560 35.210 +0.440 SUNCOR ENERGY INC. SU 482 41.040 40.560 40.710 +0.170 SANDVINE CORPORATION J SVC 7 2.740 2.710 2.720 +0.030 SILVERCORP METALS INC. J SVM 182 4.190 4.040 4.190 +0.230 SIERRA WIRELESS, INC. SW 6 23.550 23.130 23.310 -0.080 STORNOWAY DIAMOND CORPORATION J SWY 311 0.870 0.850 0.870 +0.010 TELUS CORPORATION T 265 43.780 43.160 43.580 +0.360 TRANSALTA CORPORATION TA 72 7.820 7.620 7.740 +0.130 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 5 21.940 21.730 21.750 -0.180 TRICON CAPITAL GROUP INC. TCN 22 9.950 9.720 9.950 +0.210 TOP 10 CANADIAN FINANCIAL TRUST UNITS TCT.UN 1 10.350 10.350 10.350 +0.110 TRICAN WELL SERVICE LTD. TCW 46 5.100 5.000 5.090 +0.010 TORONTO-DOMINION BANK (THE) TD 716 67.790 67.340 67.490 +0.340 TORONTO-DOMINION BANK(THE)CL 'A'1ST PR SER 12 TD.PF.G 3 26.930 26.930 26.930 +0.080 TRINIDAD DRILLING LTD. TDG 10 3.100 3.010 3.090 +0.070 TECK RESOURCES LIMITED CL 'B' SV TECK.B 808 32.520 31.550 31.600 -1.320 TRILOGY ENERGY CORP. TET 48 6.720 6.560 6.630 +0.030 TIMBERCREEK FINANCIAL CORP. TF 1 9.040 9.040 9.040 -0.040 TFI INTERNATIONAL INC. TFII 3 34.870 34.850 34.870 -0.110 TRANSGLOBE ENERGY CORPORATION J TGL 2 2.270 2.270 2.270 +0.030 TERANGA GOLD CORPORATION J TGZ 4 0.860 0.000 TAHOE RESOURCES INC. J THO 60 11.860 11.660 11.740 +0.040 TOROMONT INDUSTRIES LTD. TIH 19 41.990 41.780 41.780 +0.040 TEMBEC INC. TMB 13 2.990 2.920 2.990 -0.010 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 28 6.150 6.110 6.130 -0.020 TANZANIAN ROYALTY EXPLORATION CORPORATION J TNX 5 0.720 0.720 0.720 +0.020 TORC OIL & GAS LTD. TOG 216 7.430 7.280 7.320 -0.030 TOURMALINE OIL CORP. TOU 67 30.610 30.330 30.560 -0.260 THOMSON REUTERS CORPORATION TRI 80 58.640 58.390 58.570 +0.270 TRILLIUM THERAPEUTICS INC. J TRIL 2 7.180 7.030 7.180 +0.680 TRANSCANADA CORPORATION TRP 423 62.780 61.870 62.500 +0.710 TRANSCANADA CORPORATION 1ST PR SERIES '13' TRP.PR.J 1 26.580 26.580 26.580 -0.050 TURQUOISE HILL RESOURCES LTD. TRQ 27 4.760 4.640 4.640 -0.190 TREVALI MINING CORPORATION J TV 1 1.280 1.280 1.280 0.000 TAMARACK VALLEY ENERGY LTD. J TVE 516 3.370 3.270 3.280 -0.070 Tidewater Midstream and Infrastructure Ltd. TWM 9 1.570 1.530 1.540 -0.030 TOREX GOLD RESOURCES INC. J TXG 46 30.020 29.310 29.920 +0.310 URANIUM PARTICIPATION CORPORATION U 13 4.460 4.440 4.460 +0.050 UEX CORPORATION J UEX 5 0.280 0.280 0.280 -0.020 DOMTAR CORPORATION UFS 1 56.570 56.570 56.570 +1.090 UNI-SELECT INC. UNS 7 31.170 30.960 31.170 +0.470 URTHECAST CORP. J UR 3 1.160 0.000 UR-ENERGY INC. J URE 15 0.970 0.970 0.970 +0.070 AMERICAS SILVER CORPORATION J USA 39 4.410 4.360 4.390 -0.010 VERMILION ENERGY INC. VET 74 53.960 53.150 53.340 +0.030 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 92 26.520 26.050 26.510 +0.190 5N PLUS INC. VNP 12 1.820 1.790 1.800 +0.030 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 60 18.690 18.380 18.510 -0.070 VERESEN INC. VSN 323 14.020 13.620 13.900 +0.370 WESTCOAST ENERGY INC. 5-YR 1ST PR SER '12' W.PR.M 12 26.150 26.150 26.150 +0.140 WASTE CONNECTIONS, INC. WCN 37 105.560 105.080 105.080 +0.290 WHITECAP RESOURCES INC. J WCP 503 10.960 10.710 10.730 -0.150 WESDOME GOLD MINES LTD. WDO 10 2.660 2.640 2.640 +0.060 CANOPY GROWTH CORPORATION J WEED 296 10.440 10.170 10.440 +0.290 WESTERN FOREST PRODUCTS INC. WEF 28 1.900 1.870 1.880 -0.020 WEST FRASER TIMBER CO. LTD. WFT 68 45.210 44.280 45.010 -0.060 WI-LAN INC. WIN 17 2.170 2.150 2.150 0.000 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 74 22.540 22.260 22.460 -0.150 WESTON LTD. GEORGE WN 27 110.140 109.800 109.840 -0.170 WINPAK LIMITED WPK 12 48.180 48.110 48.180 +0.090 WESTERN COPPER AND GOLD CORPORATION J WRN 6 1.710 0.000 WSP GLOBAL INC. WSP 58 45.660 44.570 45.390 +0.120 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 10 26.080 25.750 25.750 -0.230 TMX GROUP LIMITED X 1 68.960 68.960 68.960 -0.860 GOLDMONEY INC. XAU 3 3.300 3.300 3.300 +0.050 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 2 31.000 31.000 31.000 +0.050 ISHARES S&P/TSX GLOBL BASE METALS INDX ETF UN XBM 1 12.880 12.880 12.880 -0.080 ISHARES CANADIAN CORPORATE BOND INDEX ETF UN XCB 5 21.310 21.280 21.280 +0.010 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 139 12.980 12.830 12.920 +0.040 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 11 36.230 36.200 36.230 +0.300 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 241 13.660 13.570 13.640 +0.030 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 21 24.570 24.550 24.550 +0.130 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 416 23.050 22.890 22.990 +0.100 ISHARES CORE CDN LONG TERM BOND INDEX ETF UN XLB 3 23.020 23.020 23.020 -0.110 EXETER RESOURCE CORPORATION J XRC 10 1.390 1.390 1.390 +0.050 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 99 16.060 16.040 16.050 +0.050 ISHARES CANADIAN SHORT TERM BND IDX ETF TR UN XSB 1 28.040 0.000 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 482 26.220 26.120 26.210 +0.180 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 1 51.490 51.490 51.490 +0.090 ISHARES CORE S&P 500 INDEX ETF UN XUS 10 37.290 37.180 37.290 +0.330 YELLOW PAGES LIMITED Y 203 17.330 17.330 17.330 -0.170 Edgewater Wireless Systems Inc. YFI 40000 0.250 0.250 0.250 -0.135 Yangaroo Inc. YOO 20 0.105 0.105 0.105 +0.005 YAMANA GOLD INC. YRI 816 4.440 4.340 4.420 +0.060 Zinc One Resources Inc. Z 5 0.830 0.830 0.830 +0.080 BMO CANADIAN DIVIDEND ETF UNITS ZDV 1 17.380 17.380 17.380 +0.110 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 508 27.790 27.580 27.720 +0.220 BMO LOW VOLATILITY CANADIAN EQUITY ETF UN ZLB 1 28.320 28.320 28.320 +0.100 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 2 11.180 0.000 Trades: 24,532 Total Volume: 8,918,057 Total Value: $119,310,123 Advanced: 299 Declined: 143 Unchanged: 3,898 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.