Pure Trading Daily Market Summary February 08 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 12 5.900 5.880 5.900 +0.070 ADVANTAGE OIL & GAS LTD. AAV 96 8.350 7.890 8.290 +0.280 BARRICK GOLD CORPORATION ABX 724 25.830 25.510 25.710 +0.260 AIR CANADA VOTING AND VARIABLE VOTING AC 215 13.370 13.140 13.310 -0.060 Aurora Cannabis Inc. ACB 36 2.520 2.440 2.510 +0.080 ATCO LTD. CL 'I' NV ACO.X 14 46.570 45.790 46.530 +0.670 AUTOCANADA INC. ACQ 20 25.090 24.700 24.950 -0.030 ALARIS ROYALTY CORP. AD 4 23.000 22.550 23.000 +0.370 Diagnos Inc. ADK 100 0.150 0.000 AGNICO EAGLE MINES LIMITED AEM 103 67.120 66.220 66.820 +0.880 ALARMFORCE INDUSTRIES INC. J AF 40 10.700 10.700 10.700 -0.030 AG GROWTH INTERNATIONAL INC. AFN 17 54.930 53.880 54.530 +0.730 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 31 6.220 6.170 6.180 -0.020 ALAMOS GOLD INC. J AGI 45 11.810 11.370 11.470 +0.040 AGT FOOD AND INGREDIENTS INC. AGT 3 35.630 35.600 35.630 -0.160 AGRIUM INC. AGU 81 137.990 135.760 137.970 +0.710 ALTUS GROUP LIMITED AIF 11 31.400 30.960 31.400 +0.890 AIMIA INC. AIM 49 9.040 8.880 8.910 -0.050 ASANKO GOLD INC. J AKG 95 4.530 4.410 4.420 +0.120 ALTAGAS LTD. ALA 279 30.500 29.970 30.330 -0.010 AltaGas Ltd. Subs. Receipts ALA.R ALA.R 177 29.320 28.900 29.300 -0.240 Alvopetro Energy Ltd. ALV 40 0.225 0.225 0.225 -0.025 AFRICA OIL CORP. J AOI 43 2.510 2.370 2.450 -0.110 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 38 35.600 34.920 35.450 +0.660 ALGONQUIN POWER & UTILITIES CORP. AQN 742 11.780 11.680 11.760 +0.030 ARGONAUT GOLD INC. J AR 52 2.840 2.780 2.780 0.000 AECON GROUP INC. ARE 36 16.290 16.050 16.240 -0.210 ARC RESOURCES LTD. ARX 303 19.870 18.850 19.760 +0.270 Avino Silver & Gold Mines Ltd. ASM 1 2.330 0.000 ALACER GOLD CORP. J ASR 143 3.080 2.970 2.990 +0.050 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 68 13.280 12.540 12.590 -0.590 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 93 60.890 59.870 60.480 +0.530 ATHABASCA OIL CORPORATION J ATH 1271 1.720 1.660 1.670 -0.060 ATLANTIC POWER CORPORATION ATP 11 3.020 2.980 2.990 -0.020 ARITZIA INC. SV ATZ 17 15.690 15.490 15.590 -0.100 Auryn Resources Inc. AUG 1 3.650 3.650 3.650 +0.020 GOLDEN MINERALS COMPANY J AUMN 1 1.010 1.010 1.010 -0.030 AVIGILON CORPORATION AVO 5 14.560 14.450 14.530 -0.050 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 30 12.580 12.540 12.550 +0.100 ALEXCO RESOURCE CORP. J AXR 2 2.550 2.550 2.550 -0.050 AMAYA INC. J AYA 2 18.680 18.680 18.680 +0.120 ARIZONA MINING INC. J AZ 23 2.820 2.730 2.730 -0.190 BADGER DAYLIGHTING LTD. BAD 14 33.090 32.600 32.810 -0.720 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 232 46.920 46.250 46.800 +0.170 BLACKBERRY LIMITED BB 107 9.560 9.430 9.510 +0.110 BOMBARDIER INC. CL 'A' MV BBD.A 1 2.640 2.640 2.640 -0.030 BOMBARDIER INC. CL 'B' SV BBD.B 17606 2.680 2.570 2.590 +0.030 Blackbird Energy Inc. BBI 5 0.650 0.650 0.650 0.000 BROOKFIELD BUSINESS PARTNERS L.P. UNITS BBU.UN 2 32.780 32.720 32.720 +0.180 COTT CORPORATION BCB 29 14.140 13.860 13.990 +0.070 BCE INC. BCE 520 58.220 57.600 58.160 +0.430 BLACK DIAMOND GROUP LIMITED BDI 63 4.890 4.640 4.810 -0.080 BIRD CONSTRUCTION INC. BDT 13 9.110 9.040 9.110 -0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 17 47.290 47.000 47.010 -0.290 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 56 38.910 38.660 38.800 -0.030 Bayhorse Silver Inc. BHS 50 0.160 0.160 0.160 +0.010 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 28 47.360 46.500 46.890 +0.420 BIRCHCLIFF ENERGY LTD. BIR 204 7.470 7.100 7.450 +0.170 BALLARD POWER SYSTEMS INC. BLDP 8 2.570 2.570 2.570 -0.050 BELLUS HEALTH INC. BLU 50 0.265 0.265 0.265 -0.035 BANK OF MONTREAL BMO 302 99.180 98.210 99.080 +0.220 BONTERRA ENERGY CORP. BNE 2 24.520 24.470 24.520 -0.230 BONAVISTA ENERGY CORPORATION BNP 78 4.610 4.370 4.530 0.000 BANK OF NOVA SCOTIA (THE) BNS 364 79.540 78.560 79.480 +0.440 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 36 BNS.PR.G 3 26.910 26.910 26.910 +0.150 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 33 30.260 30.140 30.210 +0.140 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 4 4.600 4.590 4.600 -0.010 BAYTEX ENERGY CORP. BTE 99 4.930 4.600 4.910 +0.170 B2GOLD CORP. J BTO 1071 4.580 4.410 4.500 +0.090 BELLATRIX EXPLORATION LTD. BXE 17 1.040 1.030 1.030 +0.020 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 15 82.500 81.500 82.060 -0.050 CAE INC. CAE 39 18.620 18.530 18.570 +0.020 CANAM GROUP INC./GROUPE CANAM INC. CAM 3 8.890 8.830 8.850 -0.050 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 339 32.360 32.010 32.220 +0.060 CASCADES INC. CAS 21 13.030 12.820 12.930 -0.040 COGECO COMMUNICATIONS INC. SV CCA 37 72.250 71.650 71.900 +0.280 CCL INDUSTRIES INC. CL 'B' NV CCL.B 0 271.890 0.000 CANARC RESOURCE CORP. J CCM 360 0.085 0.085 0.085 -0.020 CAMECO CORPORATION CCO 140 14.460 14.050 14.330 +0.270 Ceiba Energy Services Inc. CEB 120 0.180 0.180 0.180 -0.020 CENTAMIN PLC. ORDINARY CEE 8 2.870 2.850 2.870 -0.040 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 7 16.360 16.360 16.360 +0.110 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 68 7.770 7.450 7.760 -0.020 CANACCORD GENUITY GROUP INC. CF 5 4.860 4.790 4.790 +0.030 CANFOR CORPORATION CFP 163 15.850 15.020 15.840 +0.870 CALFRAC WELL SERVICES LTD. CFW 91 4.410 4.180 4.310 -0.180 CENTERRA GOLD INC. CG 65 7.440 7.090 7.090 -0.100 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 49 3.390 3.280 3.280 +0.030 Cornerstone Capital Resources Inc. CGP 20040 0.230 0.210 0.210 -0.015 CINEPLEX INC. CGX 5 52.970 52.870 52.970 +0.420 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 56 17.800 17.610 17.690 -0.050 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 48 7.130 7.020 7.120 +0.100 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 1 49.460 49.460 49.460 +1.370 CI FINANCIAL CORP. CIX 639 27.760 27.450 27.690 +0.230 CARDINAL ENERGY LTD. J CJ 86 8.390 8.070 8.340 +0.070 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 34 13.190 13.120 13.130 -0.030 CARGOJET INC. 5.5% DEBENTURES CJT.DB.B 4770 160.670 160.670 160.670 -12.630 CLEARWATER SEAFOODS INCORPORATED CLR 8 10.750 10.650 10.690 +0.070 CELESTICA INC. SV CLS 5 17.740 17.670 17.680 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 197 113.950 113.100 113.830 -0.100 CanniMed Therapeutics Inc. CMED 1 12.270 0.000 COMPUTER MODELLING GROUP LTD. J CMG 4 9.370 9.230 9.300 +0.060 CANACOL ENERGY LTD. J CNE 70 3.770 3.730 3.760 -0.030 CONTINENTAL GOLD INC. J CNL 142 5.380 5.080 5.100 -0.070 CANADIAN NATURAL RESOURCES LIMITED CNQ 413 38.320 37.340 37.860 -0.090 CANADIAN NATIONAL RAILWAY CO. CNR 233 91.310 90.070 91.160 +0.170 CANADIAN PACIFIC RAILWAY LIMITED CP 23 192.440 190.940 191.620 -1.780 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 82 13.860 13.830 13.840 0.000 CRESCENT POINT ENERGY CORP. CPG 1315 14.540 14.000 14.470 +0.070 CAPITAL POWER CORPORATION CPX 52 25.350 24.970 25.330 +0.070 CREW ENERGY INC. CR 91 5.390 5.110 5.390 +0.130 CRH MEDICAL CORPORATION J CRH 3 8.230 8.160 8.230 -0.020 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 21 13.650 13.560 13.600 +0.080 CAPSTONE MINING CORP. J CS 26 1.640 1.610 1.620 +0.020 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 122 15.870 15.630 15.740 +0.090 Alabama Graphite Corp. CSPG 150 0.170 0.165 0.170 +0.010 CONSTELLATION SOFTWARE INC. CSU 0 591.060 0.000 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 16 140.930 140.580 140.620 -0.370 CANADIAN UTILITIES LIMITED CL 'A' NV CU 76 36.880 36.250 36.880 +0.760 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 84 14.790 14.640 14.760 +0.110 CANEXUS CORPORATION CUS 4 1.630 1.630 1.630 0.000 CENOVUS ENERGY INC. CVE 286 17.690 17.200 17.580 +0.280 CANADIAN WESTERN BANK CWB 81 29.390 28.870 29.350 +0.300 CONCORDIA INTERNATIONAL CORP. J CXR 109 4.340 3.520 3.530 -1.050 CANADIAN ZINC CORPORATION J CZN 175 0.260 0.255 0.255 -0.005 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 98 20.100 19.930 20.060 +0.110 DUNDEE CORPORATION CL 'A' SV DC.A 1 5.430 5.430 5.430 +0.010 DOMINION DIAMOND CORPORATION DDC 4 13.610 13.550 13.600 +0.050 DIVIDEND 15 SPLIT CORP. II PR DF.PR.A 16 10.260 10.250 10.250 -0.010 DIVIDEND 15 SPLIT CORP. PR DFN.PR.A 10 10.290 10.290 10.290 +0.020 DETOUR GOLD CORPORATION J DGC 382 20.400 19.620 19.960 -0.070 DH CORPORATION DH 34 24.210 24.010 24.200 +0.250 DHX MEDIA LTD. DHX.B 5 6.710 6.700 6.710 +0.090 DOREL INDUSTRIES INC. CL 'B' SV DII.B 18 36.780 36.380 36.430 -0.760 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 7 8.690 8.550 8.660 +0.080 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 14 13.080 13.070 13.080 +0.040 DealNet Capital Corp. DLS 50 0.480 0.480 0.480 -0.030 DiaMedica Therapeutics Inc. DMA 100 0.150 0.150 0.150 +0.105 DENISON MINES CORP. DML 1317 0.980 0.950 0.970 +0.030 DALRADIAN RESOURCES INC. J DNA 135 1.510 1.480 1.500 +0.030 DOLLARAMA INC. DOL 28 99.990 98.510 99.650 +0.800 BRP INC. SV DOO 12 26.490 25.980 26.460 +0.640 DUNDEE PRECIOUS METALS INC. DPM 48 3.210 3.120 3.170 +0.010 MEDICAL FACILITIES CORPORATION DR 3 19.370 19.030 19.370 +0.220 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 14 9.750 9.710 9.740 +0.110 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 11 7.110 7.020 7.060 -0.050 DESCARTES SYSTEMS GROUP INC. (THE) DSG 15 28.600 28.320 28.600 +0.180 ENCANA CORPORATION ECA 484 15.680 15.210 15.530 -0.040 ENERCARE INC. ECI 29 19.010 18.600 19.010 +0.500 ECN CAPITAL CORP. ECN 405 3.040 2.970 3.030 0.000 ENDEAVOUR SILVER CORP. J EDR 18 6.410 6.230 6.360 +0.160 ENDEAVOUR MINING CORPORATION ORDINARY EDV 28 28.510 27.730 27.820 +0.260 ELECTROVAYA INC. EFL 2 2.630 2.620 2.630 -0.330 ELEMENT FLEET MANAGEMENT CORP. EFN 120 13.060 12.860 13.050 +0.040 ENERGY FUELS INC. J EFR 17 3.020 2.830 3.020 +0.170 ENERFLEX LTD. EFX 36 17.970 17.650 17.770 -0.380 EXCHANGE INCOME CORPORATION EIF 18 38.810 38.510 38.790 -0.500 CANOE EIT INCOME FUND UNITS EIT.UN 35 11.890 11.880 11.890 -0.020 ELDORADO GOLD CORPORATION ELD 60 5.080 5.000 5.040 +0.070 E-L FINANCIAL CORP. LTD. ELF 1 727.000 727.000 727.000 +5.400 EMERA INCORPORATED EMA 172 46.460 45.830 46.280 +0.410 EMBLEM CORP. EMC 4 3.720 3.720 3.720 -0.140 EMPIRE LIFE INSURANCE COMPANY (THE) SER 1 PR EML.PR.A 4 26.550 26.500 26.500 -0.080 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 35 16.610 16.480 16.590 0.000 ENBRIDGE INC. ENB 434 56.380 54.850 56.290 +0.620 ENDO INTERNATIONAL PLC ORDINARY ENDP 3 16.490 16.350 16.490 +0.250 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 274 33.960 33.560 33.900 -0.250 Eagle Plains Resources Ltd. EPL 10 0.185 0.185 0.185 +0.035 EQUITABLE GROUP INC. EQB 1 60.510 60.510 60.510 +0.700 Equitas Resources Corp. EQT 45 0.330 0.330 0.330 -0.020 ENERPLUS CORPORATION ERF 69 11.210 10.920 11.190 -0.110 ENSIGN ENERGY SERVICES INC. ESI 254 8.500 8.190 8.360 0.000 ENTREE GOLD INC. J ETG 5 0.680 0.680 0.680 -0.010 Evrim Resources Corp. EVM 400 0.320 0.320 0.320 +0.105 EXTENDICARE INC. EXE 10 10.570 10.440 10.570 +0.120 FIRST CAPITAL REALTY INC. FCR 62 21.250 21.210 21.250 +0.220 FISSION URANIUM CORP. J FCU 447 0.840 0.820 0.840 +0.040 First Mining Finance Corp. FF 170 0.910 0.880 0.890 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 9 621.000 611.990 621.000 +2.550 NORTH AMERICAN FINANCIAL 15 SPLIT CORP CL 'A' FFN 3 9.220 9.200 9.200 -0.020 FAIRFAX INDIA HOLDINGS CORPORATION SV USF FIH.U 1 11.600 11.600 11.600 -0.010 FIRST QUANTUM MINERALS LTD. J FM 39 16.390 16.240 16.290 +0.360 FRANCO-NEVADA CORPORATION FNV 80 90.170 89.100 89.460 +0.330 FIRST MAJESTIC SILVER CORP. J FR 126 14.280 13.900 14.100 +0.210 CANYON SERVICES GROUP INC. FRC 36 6.300 6.080 6.250 +0.050 Freshii Inc. FRII 43 13.310 12.850 12.930 -0.670 FREEHOLD ROYALTIES LTD. FRU 33 12.590 12.490 12.590 +0.040 FORTIS INC. FTS 259 42.340 42.010 42.310 +0.180 FINNING INTERNATIONAL INC. FTT 72 25.910 25.600 25.690 -0.130 FORTUNA SILVER MINES INC. FVI 47 8.900 8.550 8.670 -0.090 GOLDCORP INC. G 558 22.360 22.120 22.270 +0.270 GREAT CANADIAN GAMING CORPORATION GC 14 25.780 25.760 25.780 -0.170 COLABOR GROUP INC. GCL 15 1.350 1.330 1.330 +0.100 GIBSON ENERGY INC. GEI 69 18.480 18.230 18.420 -0.210 GOLDGROUP MINING INC. J GGA 100 0.115 0.115 0.115 -0.025 CGI GROUP INC. CL 'A' SV GIB.A 165 63.110 62.560 62.950 -0.290 GILDAN ACTIVEWEAR INC. GIL 62 31.670 31.200 31.640 +0.340 Golden Goliath Resources Ltd. GNG 100 0.060 0.060 0.060 0.000 GOLDMINING INC. GOLD 2 2.030 2.030 2.030 +0.010 GREAT PANTHER SILVER LIMITED J GPR 37 2.760 2.690 2.700 +0.030 BSM TECHNOLOGIES INC. J GPS 31 1.690 1.650 1.650 -0.040 GoldQuest Mining Corp. GQC 20 0.490 0.490 0.490 +0.075 Grenville Strategic Royalty Corp. GRC 100 0.170 0.170 0.170 +0.005 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 10 44.180 43.870 44.120 +0.140 GLUSKIN SHEFF + ASSOCIATES INC. GS 53 19.170 18.810 19.120 +0.180 GOLDEN STAR RESOURCES LTD. GSC 71 1.330 1.290 1.300 +0.040 Gold Standard Ventures Corp. GSV 15 3.820 3.750 3.770 -0.040 GRAN TIERRA ENERGY INC. J GTE 100 3.240 3.180 3.240 -0.040 KNIGHT THERAPEUTICS INC. GUD 58 10.680 10.560 10.680 +0.090 GUYANA GOLDFIELDS INC. J GUY 33 7.900 7.740 7.840 +0.090 GREAT-WEST LIFECO INC. GWO 84 36.470 35.900 36.380 +0.230 GRANITE OIL CORP. J GXO 26 5.400 5.180 5.370 +0.060 HYDRO ONE LIMITED H 126 24.110 24.020 24.080 +0.030 HUDSON'S BAY COMPANY HBC 422 11.020 10.810 10.890 -0.090 HUDBAY MINERALS INC. HBM 205 10.910 10.670 10.790 +0.210 HOME CAPITAL GROUP INC. HCG 77 30.540 30.240 30.400 +0.490 BetaPro S&P/TSX Capped Engy™ 2x Daily Bull ETF HEU 2 10.500 10.380 10.500 -0.690 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 51 7.420 7.260 7.360 -0.130 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 47 20.990 20.620 20.620 +0.380 BetaPro Natural Gas -2x Daily Bear ETF HND 37 10.920 10.900 10.900 +0.130 HORIZON NORTH LOGISTICS INC. J HNL 4 1.970 1.950 1.950 -0.030 BetaPro Natural Gas 2x Daily Bull ETF HNU 23 9.000 8.980 8.980 +0.390 BetaPro Crude Oil -2x Daily Bear ETF HOD 204 10.020 9.720 9.770 -0.070 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 3 10.680 10.640 10.680 +0.020 BetaPro Crude Oil 2x Daily Bull ETF HOU 551 8.130 7.850 8.080 +0.070 Horizon Petroleum Ltd. HPL 6000 0.060 0.060 0.060 +0.030 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 1 9.130 9.130 9.130 -0.040 BetaPro NASDAQ-100® 2x Daily Bull ETF HQU 2 37.210 37.210 37.210 +0.360 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 142 23.220 22.950 23.220 +0.320 HEROUX-DEVTEK INC. HRX 46 13.050 13.000 13.000 -0.550 HUSKY ENERGY INC. HSE 194 15.820 15.520 15.750 +0.020 BetaPro S&P 500 VIX Sh-Tr Fut™ 2x Daily Bull ETF HVU 2 10.990 10.980 10.990 -0.440 HIGH ARCTIC ENERGY SERVICES INC. HWO 62 5.900 5.830 5.890 -0.010 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 7 6.850 6.720 6.740 -0.020 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 18 32.910 32.310 32.910 +0.210 BetaPro Silver 2x Daily Bull ETF HZU 1 18.470 0.000 ITHACA ENERGY INC. IAE 5054 1.940 1.930 1.940 0.000 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 25 55.830 55.250 55.830 -0.010 INTACT FINANCIAL CORPORATION IFC 178 94.260 91.490 93.880 -1.410 INTERFOR CORPORATION IFP 29 16.270 15.620 16.030 +0.580 IGM FINANCIAL INC. IGM 20 40.240 40.080 40.200 +0.160 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 3 7.740 7.690 7.690 -0.070 IAMGOLD CORPORATION IMG 306 6.870 6.580 6.740 +0.230 IMPERIAL OIL LTD. IMO 54 42.390 41.610 42.310 +0.190 INNERGEX RENEWABLE ENERGY INC. INE 4 13.770 13.760 13.770 -0.110 Inca One Gold Corp. IO 50 0.230 0.230 0.230 -0.110 INTER PIPELINE LTD. IPL 151 28.480 27.730 28.440 +0.410 IMPACT Silver Corp. IPT 1500 0.730 0.730 0.730 -0.010 INTERNATIONAL ROAD DYNAMICS INC. IRD 29 2.950 2.930 2.950 0.000 INTERTAPE POLYMER GROUP INC. ITP 54 24.370 24.050 24.070 -0.420 IVANHOE MINES LTD. CL 'A' J IVN 658 4.620 4.310 4.430 +0.130 JAGUAR MINING INC. J JAG 20 0.720 0.720 0.720 +0.140 JUST ENERGY GROUP INC. JE 41 7.920 7.840 7.870 +0.100 KINROSS GOLD CORPORATION K 278 5.520 5.400 5.500 +0.160 KLONDEX MINES LTD. J KDX 142 7.380 7.260 7.330 +0.140 KELT EXPLORATION LTD. J KEL 66 6.220 5.830 6.210 +0.230 KEW MEDIA GROUP INC. WT J KEW.WT 5 1.100 1.100 1.100 KEYERA CORP. KEY 113 37.880 37.320 37.830 -0.100 KIRKLAND LAKE GOLD LTD. KL 117 11.130 10.890 10.940 +0.150 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 18 12.560 12.510 12.510 +0.040 Knightswood Financial Corp. KWF 2000 0.095 0.095 0.095 CRIUS ENERGY TRUST UNITS KWH.UN 22 9.650 9.610 9.610 +0.140 KINAXIS INC. J KXS 6 68.650 67.830 68.650 +1.640 LOBLAW COMPANIES LIMITED L 111 68.260 67.660 68.140 +0.280 LITHIUM AMERICAS CORP. J LAC 138 1.010 0.980 0.990 0.000 LAURENTIAN BANK OF CANADA LB 13 58.900 58.570 58.900 -0.090 LEXAM VG GOLD INC. J LEX 50 0.240 0.240 0.240 -0.035 LABRADOR IRON ORE ROYALTY CORPORATION LIF 32 18.510 18.120 18.370 -0.190 LINAMAR CORPORATION LNR 20 56.890 56.500 56.740 -1.180 LUCARA DIAMOND CORP. J LUC 62 3.100 2.940 3.090 +0.120 LUNDIN GOLD INC. J LUG 30 5.840 5.680 5.840 +0.040 LUNDIN MINING CORPORATION LUN 955 8.350 7.920 8.280 +0.360 Leucrotta Exploration Inc. LXE 502 2.180 2.170 2.170 0.000 MAG SILVER CORP. J MAG 29 21.330 20.770 20.970 -0.140 Mariana Resources Ltd. MARL 9 1.310 1.310 1.310 -0.030 MANITOBA TELECOM SERVICES INC. MBT 84 37.870 37.540 37.810 +0.280 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 8 73.370 73.110 73.370 +0.340 Medx Health Corp. MDX 70 0.145 0.145 0.145 +0.075 MEG ENERGY CORP. MEG 32 6.150 5.940 6.140 +0.020 MANULIFE FINANCIAL CORPORATION MFC 910 24.740 24.440 24.530 -0.200 MANULIFE FIN CORP PR SER 23 MFC.PR.R 11 25.850 25.760 25.760 -0.040 MAPLE LEAF FOODS INC. MFI 9 30.060 29.990 30.010 +0.150 MAGNA INTERNATIONAL INC. MG 50 56.370 55.990 56.090 -0.610 MEGA URANIUM LTD. J MGA 55 0.255 0.250 0.255 -0.010 GENWORTH MI CANADA INC. MIC 25 36.770 35.970 36.520 +2.630 MANDALAY RESOURCES CORPORATION J MND 55 0.820 0.810 0.810 0.000 MITEL NETWORKS CORORATION MNW 2 9.220 9.170 9.220 +0.030 Medicure Inc. MPH 4 9.730 9.730 9.730 +0.220 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 1500 6.200 6.200 6.200 +0.110 MARTINREA INTERNATIONAL INC. MRE 14 8.200 8.130 8.200 -0.160 MORGUARD REAL ESTATE INVESTMENT TRUST UNITS MRT.UN 4 15.080 15.080 15.080 -0.010 METRO INC. MRU 315 39.630 39.110 39.590 +0.340 MERUS LABS INTERNATIONAL INC. J MSL 11 1.040 1.020 1.040 +0.010 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 3 21.290 21.260 21.290 -0.010 MULLEN GROUP LTD. MTL 37 18.040 17.660 18.040 +0.040 MCEWEN MINING INC. J MUX 19 5.680 5.550 5.550 -0.010 Madalena Energy Inc. MVN 100 0.155 0.155 0.155 0.000 METHANEX CORPORATION MX 82 64.650 63.170 63.900 -1.070 NATIONAL BANK OF CANADA NA 233 56.990 56.470 56.930 +0.190 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '34' NA.PR.X 8 26.590 26.590 26.590 -0.080 NEWALTA CORPORATION NAL 3 2.400 2.380 2.380 -0.100 NORTHERN BLIZZARD RESOURCES INC. NBZ 13 3.680 3.630 3.670 -0.050 NTG Clarity Networks Inc. NCI 100 0.075 0.075 0.075 -0.005 NORTHERN DYNASTY MINERALS LTD. J NDM 155 3.990 3.810 3.980 +0.080 NEW FLYER INDUSTRIES INC. NFI 24 42.620 42.440 42.470 +0.400 NOVAGOLD RESOURCES INC. J NG 40 8.070 7.790 7.840 +0.090 NEW GOLD INC. NGD 173 3.980 3.810 3.960 +0.230 NEMASKA LITHIUM INC. NMX 9 1.500 1.450 1.460 +0.020 NEMASKA LITHIUM INC. WT NMX.WT 5 0.350 0.000 NORTHLAND POWER INC. NPI 99 24.430 24.200 24.420 +0.160 NEVSUN RESOURCES LTD. J NSU 73 4.060 4.010 4.060 +0.050 NUVISTA ENERGY LTD. NVA 113 6.190 5.830 6.160 +0.070 NEOVASC INC. J NVC 6 1.770 1.770 1.770 0.000 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 4 21.260 21.250 21.260 +0.070 NORTH WEST COMPANY INC. (THE) NWC 17 29.930 29.630 29.900 +0.280 NEXGEN ENERGY LTD. J NXE 10 3.700 3.600 3.660 +0.280 NYX Gaming Group Limited NYX 14 1.140 1.110 1.140 +0.030 Memex Inc. OEE 20 0.285 0.285 0.285 -0.005 OCEANAGOLD CORPORATION OGC 250 4.560 4.340 4.420 -0.060 OrganiGram Holdings Inc. OGI 45 2.850 2.710 2.770 +0.020 Organigram Holdings wt 02Dec2017 OGI.WT 15 1.500 1.410 1.500 +0.090 ONEX CORPORATION SV ONEX 7 93.630 91.400 93.520 +2.090 OSISKO GOLD ROYALTIES LTD OR 15 15.810 15.620 15.620 +0.050 ORVANA MINERALS CORP. J ORV 10 0.215 0.215 0.215 +0.005 NORBORD INC. OSB 21 35.440 34.570 35.440 +1.260 OPEN TEXT CORPORATION OTEX 26 43.400 42.910 43.340 -0.140 PRIMERO MINING CORP. P 32 1.200 1.170 1.180 +0.010 PAN AMERICAN SILVER CORP. PAAS 23 27.820 27.530 27.530 +0.100 PREMIUM BRANDS HOLDINGS CORPORATION PBH 38 70.260 69.810 69.850 +0.320 PRECISION DRILLING CORPORATION PD 98 7.260 6.870 7.210 +0.080 Pure Energy Minerals Limited PE 10 0.650 0.650 0.650 +0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 263 27.900 26.990 27.810 +0.110 PREMIER GOLD MINES LIMITED J PG 44 3.430 3.310 3.340 +0.020 PEREGRINE DIAMONDS LTD. J PGD 80 0.195 0.190 0.195 -0.005 PENGROWTH ENERGY CORPORATION PGF 753 1.770 1.620 1.770 +0.100 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 56 20.320 20.110 20.240 +0.080 PARKLAND FUEL CORPORATION PKI 16 26.690 26.280 26.560 -0.200 PROMETIC LIFE SCIENCES INC. J PLI 63 2.200 2.170 2.190 +0.030 Playfair Mining Ltd. PLY 90 0.025 0.000 PERPETUAL ENERGY INC. PMT 6 1.800 1.740 1.770 -0.090 Kraken Sonar Inc. PNG 100 0.170 0.170 0.170 +0.020 POLYMET MINING CORP. J POM 15 1.140 1.120 1.140 +0.050 POTASH CORPORATION OF SASKATCHEWAN INC. POT 221 24.980 24.470 24.940 +0.180 PARAMOUNT RESOURCES LTD. CLASS A POU 29 16.070 15.310 16.070 +0.230 POWER CORPORATION OF CANADA SV POW 127 30.710 30.320 30.650 +0.030 PEMBINA PIPELINE CORPORATION PPL 74 40.730 40.190 40.700 +0.170 PAINTED PONY PETROLEUM LTD. J PPY 134 7.430 7.070 7.430 +0.110 PERSEUS MINING LIMITED ORDINARY J PRU 10 0.320 0.320 0.320 -0.010 PASON SYSTEMS INC. PSI 29 18.880 18.330 18.880 +0.200 PRAIRIESKY ROYALTY LTD. PSK 70 29.630 28.650 29.630 +0.430 PLATINUM GROUP METALS LTD. J PTM 87 3.090 2.630 3.040 +0.450 PRETIUM RESOURCES INC. J PVG 125 15.990 15.650 15.900 -0.060 POWER FINANCIAL CORPORATION PWF 118 34.620 34.250 34.610 -0.070 PENN WEST PETROLEUM LTD. PWT 910 2.190 2.060 2.190 +0.030 PAREX RESOURCES INC. J PXT 68 16.180 15.840 15.910 -0.190 BLACKPEARL RESOURCES INC. J PXX 27 1.440 1.420 1.440 -0.050 QUEBECOR INC. CL 'B' SV QBR.B 9 39.090 38.880 38.880 +0.030 QUESTERRE ENERGY CORPORATION J QEC 155 0.990 0.920 0.990 +0.240 RESTAURANT BRANDS INTERNATIONAL INC QSR 30 66.700 65.660 66.590 +0.600 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 51 40.960 40.490 40.490 -0.770 RICHELIEU HARDWARE LTD. RCH 4 27.330 27.210 27.210 -0.040 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 76 56.540 56.090 56.320 -0.150 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 68 46.740 46.600 46.700 +0.130 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 561 26.550 26.010 26.550 +0.550 RESOLUTE FOREST PRODUCTS INC. RFP 7 5.950 5.950 5.950 -0.140 RICHMONT MINES INC. RIC 25 12.850 12.560 12.680 +0.030 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 10.810 10.810 10.810 +1.260 RMP ENERGY INC. J RMP 79 0.740 0.730 0.730 -0.040 TRANSALTA RENEWABLES INC. RNW 3 14.940 14.870 14.940 +0.020 Canstar Resources Inc. ROX 20 0.210 0.210 0.210 +0.145 RAGING RIVER EXPLORATION INC. RRX 349 9.050 8.680 8.970 +0.170 ROGERS SUGAR INC. RSI 23 6.600 6.480 6.500 -0.030 RUSSEL METALS INC. RUS 80 26.970 26.490 26.750 -0.250 BioSyent Inc. RX 2 7.080 7.080 7.080 -0.900 ROYAL BANK OF CANADA RY 490 95.520 94.530 95.420 +0.140 SHERRITT INTERNATIONAL CORPORATION S 49 1.250 1.230 1.250 +0.010 SAPUTO INC. SAP 52 45.010 44.700 44.950 +0.170 SHAWCOR LTD. SCL 14 36.900 36.290 36.600 +0.320 SEABRIDGE GOLD INC. J SEA 31 14.350 14.080 14.250 +0.480 SECURE ENERGY SERVICES INC. J SES 32 10.720 10.460 10.520 +0.020 Sage Gold Inc. SGX 75 0.125 0.125 0.125 +0.005 SURGE ENERGY INC. J SGY 162 2.720 2.530 2.720 +0.110 SHOPIFY INC. CL 'A' SV SHOP 7 70.080 69.640 70.080 +0.050 SIENNA SENIOR LIVING INC. SIA 7 17.850 17.810 17.850 +0.300 SPROTT INC. SII 46 2.360 2.300 2.300 -0.080 Siyata Mobile Inc. SIM 235 0.415 0.405 0.415 0.000 STELLA-JONES INC. SJ 13 40.000 39.750 40.000 -0.320 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 145 28.350 28.080 28.170 -0.100 Skeena Resources Limited SKE 10 0.080 0.080 0.080 -0.005 SUN LIFE FINANCIAL INC. SLF 184 50.440 49.900 50.440 -0.140 SILVER WHEATON CORP. SLW 146 30.320 29.850 30.000 +0.170 Simba Energy Inc. SMB 65 0.090 0.090 0.090 -0.020 SEMAFO INC. J SMF 188 5.150 4.940 4.950 -0.050 SNC - LAVALIN GROUP INC. SNC 131 56.430 56.010 56.430 +0.070 SLATE OFFICE REIT UNITS SOT.UN 10 8.020 7.960 8.020 +0.090 SUNOPTA, INC. SOY 4 9.730 9.660 9.680 +0.490 Spanish Mountain Gold Ltd. SPA 70 0.155 0.155 0.155 +0.045 SUPERIOR PLUS CORP. SPB 17 12.690 12.550 12.550 -0.140 SPARTAN ENERGY CORP. J SPE 182 2.780 2.660 2.760 +0.050 Spot Coffee (Canada) Ltd. SPP 50 0.060 0.060 0.060 0.000 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 154 32.850 32.500 32.840 +0.450 SANDSTORM GOLD LTD. SSL 15 6.780 6.470 6.560 +0.110 SILVER STANDARD RESOURCES INC. SSO 67 16.070 15.580 15.590 +0.430 STUDENT TRANSPORTATION INC. STB 17 7.350 7.290 7.350 +0.080 STANTEC INC. STN 35 35.900 35.660 35.660 -0.200 SUNCOR ENERGY INC. SU 573 40.520 39.740 40.420 -0.200 SANDVINE CORPORATION J SVC 28 2.760 2.730 2.740 -0.010 SILVERCORP METALS INC. J SVM 386 5.230 4.820 4.880 -0.100 SIERRA WIRELESS, INC. SW 6 23.960 23.900 23.900 -0.210 STORNOWAY DIAMOND CORPORATION J SWY 320 0.870 0.860 0.870 -0.010 Skyharbour Resources Ltd. SYH 15 0.490 0.490 0.490 0.000 TELUS CORPORATION T 240 44.240 43.950 44.090 +0.040 TRANSALTA CORPORATION TA 67 7.840 7.520 7.830 +0.250 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 9 21.620 21.580 21.580 +0.120 TRICON CAPITAL GROUP INC. TCN 7 10.280 10.220 10.220 +0.030 TRICAN WELL SERVICE LTD. TCW 107 5.160 4.980 5.080 -0.020 TORONTO-DOMINION BANK (THE) TD 618 67.750 67.000 67.730 +0.140 TRINIDAD DRILLING LTD. TDG 167 2.790 2.710 2.750 -0.080 TECK RESOURCES LIMITED CL 'B' SV TECK.B 754 31.560 30.430 30.930 -0.460 TRILOGY ENERGY CORP. TET 60 6.130 5.910 6.060 -0.190 TIMBERCREEK FINANCIAL CORP. TF 2 9.160 9.160 9.160 +0.010 TFI INTERNATIONAL INC. TFII 8 34.480 34.380 34.480 -0.250 TRANSGLOBE ENERGY CORPORATION J TGL 9 2.180 2.170 2.180 -0.040 TERANGA GOLD CORPORATION J TGZ 55 0.950 0.920 0.920 -0.010 TAHOE RESOURCES INC. J THO 56 12.550 12.270 12.440 +0.100 TOROMONT INDUSTRIES LTD. TIH 15 45.430 44.450 45.430 +0.970 TASEKO MINES LIMITED TKO 5 1.840 1.840 1.840 -0.030 TEMBEC INC. TMB 11 2.990 2.930 2.930 -0.040 TITAN MEDICAL INC. J TMD 65 0.485 0.480 0.480 -0.030 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 13 6.080 6.060 6.080 +0.030 TORC OIL & GAS LTD. TOG 32 7.170 6.910 7.160 +0.100 TSO3 INC. J TOS 13 3.140 3.030 3.140 +0.130 TOURMALINE OIL CORP. TOU 130 29.890 28.750 29.740 +0.280 TEN PEAKS COFFEE COMPANY INC. TPK 1 6.020 6.020 6.020 -0.150 THOMSON REUTERS CORPORATION TRI 145 58.840 58.080 58.710 +0.030 TRANSCANADA CORPORATION TRP 400 61.940 60.800 61.790 +0.360 TURQUOISE HILL RESOURCES LTD. TRQ 37 4.720 4.660 4.710 +0.010 TREVALI MINING CORPORATION J TV 28 1.260 1.260 1.260 +0.020 TAMARACK VALLEY ENERGY LTD. J TVE 40 3.100 3.040 3.050 -0.040 Tidewater Midstream and Infrastructure Ltd. TWM 72 1.550 1.550 1.550 +0.040 TOREX GOLD RESOURCES INC. J TXG 104 33.650 31.590 31.590 -1.370 URANIUM PARTICIPATION CORPORATION U 14 4.520 4.480 4.520 +0.110 DOMTAR CORPORATION UFS 12 56.470 56.080 56.310 +0.070 UNI-SELECT INC. UNS 6 30.860 30.500 30.500 -0.470 UR-ENERGY INC. J URE 20 1.030 1.030 1.030 +0.060 AMERICAS SILVER CORPORATION J USA 2 4.410 4.410 4.410 +0.010 VERMILION ENERGY INC. VET 61 52.280 50.510 52.280 +0.370 VISTA GOLD CORP. VGZ 20 1.560 1.560 1.560 +0.080 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 138 25.240 24.270 24.800 -0.200 Victoria Gold Corp. VIT 30 0.640 0.610 0.610 +0.020 Voltaic Minerals Corp. VLT 150 0.135 0.130 0.135 +0.050 5N PLUS INC. VNP 1 1.830 1.830 1.830 0.000 VALENER INC. VNR 12 20.850 20.660 20.660 +0.140 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 65 19.330 18.800 19.320 +0.550 VERESEN INC. VSN 209 13.770 13.500 13.730 +0.130 Vendetta Mining Corp. VTT 200 0.240 0.240 0.240 +0.005 WASTE CONNECTIONS, INC. WCN 30 105.570 104.860 105.100 -0.730 WHITECAP RESOURCES INC. J WCP 1429 10.400 9.990 10.390 +0.140 WESDOME GOLD MINES LTD. WDO 1519 3.180 3.060 3.060 +0.240 CANOPY GROWTH CORPORATION J WEED 311 11.960 11.610 11.920 +0.380 WESTERN FOREST PRODUCTS INC. WEF 116 2.020 1.970 2.020 +0.060 WEST FRASER TIMBER CO. LTD. WFT 216 50.490 49.000 50.180 +1.020 WI-LAN INC. WIN 16 2.130 2.110 2.110 -0.010 WPT INDUSTRIAL RL ESTATE INVESTMENT TR USF UN WIR.U 1 12.260 12.260 12.260 +0.370 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 202 21.590 21.030 21.180 -0.540 WAJAX CORPORATION WJX 1 24.650 24.650 24.650 +0.130 WINPAK LIMITED WPK 77 47.960 47.920 47.920 -0.080 WESTERN COPPER AND GOLD CORPORATION J WRN 10 1.700 1.700 1.700 +0.020 WSP GLOBAL INC. WSP 36 45.510 44.670 45.370 +0.170 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 10 25.660 25.450 25.560 -0.030 TMX GROUP LIMITED X 2 69.500 69.500 69.500 -0.300 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 5 31.250 31.250 31.250 +0.160 ISHARES CANADIAN CORPORATE BOND INDEX ETF UN XCB 2 21.450 21.450 21.450 +0.080 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 161 12.520 12.260 12.520 +0.020 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 1 36.410 36.410 36.410 +0.020 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 606 14.500 14.310 14.420 +0.180 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 32 24.660 24.480 24.660 +0.080 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 426 23.100 22.880 23.100 +0.060 ISHARES CORE CDN LONG TERM BOND INDEX ETF UN XLB 3 23.490 23.490 23.490 +0.470 EXETER RESOURCE CORPORATION J XRC 10 1.490 1.460 1.480 +0.020 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 48 16.250 16.210 16.250 +0.160 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 120 26.210 26.110 26.210 +0.060 ISHARES CORE S&P 500 INDEX ETF UN XUS 2 37.650 37.510 37.650 +0.020 YANGARRA RESOURCES LTD. YGR 1 2.460 2.460 2.460 -0.090 YAMANA GOLD INC. YRI 925 4.800 4.700 4.740 +0.070 BMO CANADIAN DIVIDEND ETF UNITS ZDV 9 17.470 17.440 17.470 +0.060 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 301 27.980 27.760 27.980 +0.070 BMO S&P/TSX EQUAL WEIGHT OIL&GAS INDX ETF UN ZEO 63 11.790 11.630 11.790 +0.030 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 1 10.320 10.320 10.320 +0.270 BMO LOW VOLATILITY CANADIAN EQUITY ETF UN ZLB 12 28.460 28.350 28.460 +0.140 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 11 11.220 11.190 11.210 +0.030 BMO COVERED CALL UTILITIES ETF UNITS ZWU 10 13.790 13.780 13.780 +0.050 Trades: 26,070 Total Volume: 11,186,237 Total Value: $113,822,547 Advanced: 289 Declined: 173 Unchanged: 3,884 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.