Pure Trading Daily Market Summary February 21 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABERDEEN INTERNATIONAL INC. J AAB 120 0.145 0.145 0.145 0.000 PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 196 5.990 5.930 5.990 +0.060 ADVANTAGE OIL & GAS LTD. AAV 30 8.450 8.340 8.450 +0.010 ABSOLUTE SOFTWARE CORPORATION J ABT 4 7.170 7.110 7.110 -0.030 BARRICK GOLD CORPORATION ABX 496 26.470 25.980 26.410 0.000 AIR CANADA VOTING AND VARIABLE VOTING AC 816 13.520 13.060 13.430 +0.260 Aurora Cannabis Inc. ACB 172 2.760 2.680 2.750 +0.110 ATCO LTD. CL 'I' NV ACO.X 8 45.980 45.770 45.910 +0.170 AUTOCANADA INC. ACQ 3 24.700 24.620 24.620 -0.300 AGELLAN COMMERCIAL REAL ESTATE INVEST TR UN ACR.UN 2 11.430 11.420 11.420 +0.020 ALARIS ROYALTY CORP. AD 4 23.490 23.110 23.110 -0.360 ALDERON IRON ORE CORP. J ADV 5 0.600 0.600 0.600 -0.060 AGNICO EAGLE MINES LIMITED AEM 137 61.330 60.620 61.250 -0.100 AETERNA ZENTARIS INC. AEZ 15 4.160 4.090 4.090 -0.320 AG GROWTH INTERNATIONAL INC. AFN 6 53.170 52.680 53.140 -0.110 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 19 6.340 6.290 6.310 +0.010 ALAMOS GOLD INC. J AGI 118 10.750 10.380 10.530 -0.350 AGT FOOD AND INGREDIENTS INC. AGT 9 33.950 33.630 33.660 +0.160 AGRIUM INC. AGU 40 135.960 135.250 135.720 -0.030 ATRIUM MORTGAGE INVESTMENT CORP 5.5% DEB AI.DB.B 80 99.260 99.260 99.260 -0.750 AIMIA INC. AIM 10 9.190 9.110 9.120 +0.010 ASANKO GOLD INC. J AKG 74 4.120 3.870 4.050 +0.120 ALTAGAS LTD. ALA 345 31.650 31.490 31.650 +0.280 AltaGas Ltd. Subs. Receipts ALA.R ALA.R 4 30.410 30.410 30.410 +0.170 ALTIUS MINERALS CORPORATION ALS 1 11.810 11.810 11.810 -0.280 ALMADEN MINERALS LTD. AMM 11 1.530 1.520 1.520 -0.120 AFRICA OIL CORP. J AOI 30 2.650 2.590 2.630 +0.130 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 25 35.640 35.200 35.320 -0.270 Aphria Inc. APH 117 6.750 6.540 6.620 +0.080 APTOSE BIOSCIENCES INC. APS 9 1.530 1.520 1.520 +0.150 ALGONQUIN POWER & UTILITIES CORP. AQN 476 11.840 11.780 11.820 +0.010 ARGONAUT GOLD INC. J AR 43 2.670 2.570 2.620 -0.020 AECON GROUP INC. ARE 6 16.840 16.780 16.790 +0.030 ARC RESOURCES LTD. ARX 216 21.780 21.520 21.560 +0.020 Avino Silver & Gold Mines Ltd. ASM 1 2.450 2.450 2.450 -0.120 ALACER GOLD CORP. J ASR 42 3.030 2.960 2.960 -0.050 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 24 13.800 13.660 13.720 +0.050 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 68 62.820 61.730 62.550 +1.160 ATHABASCA OIL CORPORATION J ATH 95 1.900 1.870 1.870 +0.030 ATLANTIC POWER CORPORATION ATP 5 3.140 3.120 3.130 +0.090 ARITZIA INC. SV ATZ 28 16.640 16.280 16.500 -0.080 Auryn Resources Inc. AUG 1 3.480 3.480 3.480 +0.030 AURINIA PHARMACEUTICALS INC. J AUP 1 4.750 4.750 4.750 -0.050 AVNEL GOLD MINING LIMITED J AVK 50 0.310 0.305 0.305 +0.015 AVIGILON CORPORATION AVO 5 15.480 15.360 15.400 -0.040 A&W REVENUE ROYALTIES INCOME FUND UNITS AW.UN 1 39.700 39.700 39.700 +1.000 ARTIS REAL ESTATE INVEST TR 5.75% SER G US DB AX.DB.U 130 100.990 100.010 100.990 +1.190 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 17 12.810 12.740 12.760 -0.010 ALEXCO RESOURCE CORP. J AXR 9 2.460 2.430 2.430 -0.020 AMAYA INC. J AYA 8 19.300 19.290 19.300 +0.310 ARIZONA MINING INC. J AZ 1 2.960 2.960 2.960 -0.060 BADGER DAYLIGHTING LTD. BAD 6 34.770 34.600 34.770 +0.280 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 295 49.300 48.780 49.000 +0.150 BALMORAL RESOURCES LTD. J BAR 10 0.850 0.850 0.850 -0.060 BLACKBERRY LIMITED BB 147 9.870 9.610 9.630 -0.170 Brixton Metals Corporation BBB 115 0.500 0.500 0.500 +0.110 BOMBARDIER INC. CL 'A' MV BBD.A 3 2.590 2.590 2.590 -0.050 BOMBARDIER INC. CL 'B' SV BBD.B 6969 2.560 2.520 2.560 +0.020 Blackbird Energy Inc. BBI 130 0.680 0.680 0.680 +0.010 COTT CORPORATION BCB 27 14.910 14.650 14.910 +0.400 BCE INC. BCE 440 58.980 58.640 58.840 +0.070 BriaCell Therapeutics Corp. BCT 50 0.195 0.195 0.195 0.000 BLACK DIAMOND GROUP LIMITED BDI 17 5.230 5.150 5.210 +0.200 BIRD CONSTRUCTION INC. BDT 11 9.460 9.400 9.450 -0.010 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 71 44.720 43.910 44.060 -1.590 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 62 38.990 38.720 38.940 +0.430 Barkerville Gold Mines Ltd. BGM 15 0.485 0.485 0.485 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS LP PR SR 5 BIP.PR.C 10 25.750 25.750 25.750 +0.110 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 93 48.350 47.930 48.190 +0.700 BIRCHCLIFF ENERGY LTD. BIR 317 7.630 7.480 7.550 -0.100 BALLARD POWER SYSTEMS INC. BLDP 27 2.730 2.700 2.720 +0.040 BORALEX INC. CL 'A' BLX 5 20.220 20.190 20.220 +0.030 MacDonald Mines Exploration Ltd. BMK 30 0.110 0.110 0.110 +0.095 BANK OF MONTREAL BMO 360 102.380 101.420 101.470 +0.040 BONTERRA ENERGY CORP. BNE 1 25.140 25.140 25.140 -0.060 BONAVISTA ENERGY CORPORATION BNP 132 4.350 4.020 4.180 -0.140 BANK OF NOVA SCOTIA (THE) BNS 539 82.250 81.660 81.810 +0.030 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 34 BNS.PR.E 17 26.940 26.900 26.900 -0.030 AIRBOSS OF AMERICA CORP. J BOS 1 13.290 13.290 13.290 +0.270 Brookfield Office Properties Inc. AAA Pr. Ser. EE BPO.PR.E 250 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 91 30.850 30.490 30.770 +0.510 BELO SUN MINING CORP. J BSX 5 1.000 1.000 1.000 -0.110 BAYTEX ENERGY CORP. BTE 232 5.350 5.200 5.290 +0.170 B2GOLD CORP. J BTO 949 4.340 4.110 4.320 +0.080 Bonterra Resources Inc. BTR 30180 0.350 0.310 0.310 -0.060 Grande West Transportation Group Inc. BUS 3 2.190 2.190 2.190 -0.040 BELLATRIX EXPLORATION LTD. BXE 18 1.100 1.100 1.100 +0.040 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 1 88.890 0.000 CAE INC. CAE 84 20.640 20.290 20.560 +0.170 CANAM GROUP INC./GROUPE CANAM INC. CAM 18 7.490 7.410 7.410 -0.050 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 124 32.180 31.910 32.040 -0.010 CASCADES INC. CAS 13 14.160 14.090 14.100 -0.110 CALLIDUS CAPITAL CORPORATION CBL 1 18.440 18.440 18.440 +0.340 ISHARES 1-5 YR LADDERED CORP BOND INDX ETF UN CBO 5 18.940 18.940 18.940 0.000 COGECO COMMUNICATIONS INC. SV CCA 26 73.750 73.500 73.750 +0.240 CCL INDUSTRIES INC. CL 'B' NV CCL.B 1 268.510 0.000 CANARC RESOURCE CORP. J CCM 100 0.090 0.090 0.090 +0.005 CAMECO CORPORATION CCO 104 15.370 15.030 15.090 -0.260 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 58 8.620 8.470 8.520 +0.250 CANACCORD GENUITY GROUP INC. CF 40 5.470 5.290 5.310 -0.070 CANFOR CORPORATION CFP 435 17.980 17.640 17.860 +0.400 CALFRAC WELL SERVICES LTD. CFW 20 4.490 4.300 4.480 +0.290 CENTERRA GOLD INC. CG 53 6.860 6.680 6.750 -0.090 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 53 3.010 2.920 2.990 +0.020 ISHARES GOLD BULLION ETF HEDGED UNITS CGL 2 10.710 10.710 10.710 +0.280 Cornerstone Capital Resources Inc. CGP 10 0.270 0.270 0.270 -0.010 CINEPLEX INC. CGX 21 51.100 50.820 50.820 -0.430 CHEMTRADE LOGISTICS INCM FND 5.25% JN30/21 DB CHE.DB.B 20 102.010 101.860 102.010 -0.480 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 5 18.330 18.020 18.020 -0.130 CHOICE PROPERTIES REAL EST INVESTMENT TR UN CHP.UN 7 14.170 14.170 14.170 -0.140 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 60 7.490 7.450 7.470 +0.020 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 4 60.510 60.320 60.510 0.000 CI FINANCIAL CORP. CIX 133 28.220 27.720 27.800 -0.110 CARDINAL ENERGY LTD. J CJ 78 8.840 8.660 8.820 +0.190 Canada Strategic Metals Inc. CJC 100 0.115 0.115 0.115 -0.075 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 19 13.070 13.010 13.010 -0.020 CLEARWATER SEAFOODS INCORPORATED CLR 10 11.180 10.960 10.970 -0.210 CELESTICA INC. SV CLS 31 18.500 18.400 18.450 +0.270 CANADIAN IMPERIAL BANK OF COMMERCE CM 275 117.930 117.050 117.530 +1.080 CanniMed Therapeutics Inc. CMED 5 12.470 12.440 12.470 +0.510 COMPUTER MODELLING GROUP LTD. J CMG 4 10.320 10.210 10.300 -0.030 COPPER MOUNTAIN MINING CORPORATION J CMMC 1 1.230 1.230 1.230 +0.090 CANACOL ENERGY LTD. J CNE 23 4.060 4.000 4.060 +0.100 CONTINENTAL GOLD INC. J CNL 293 5.330 5.240 5.240 -0.280 CANADIAN NATURAL RESOURCES LIMITED CNQ 224 40.090 39.710 39.800 +0.440 CANADIAN NATIONAL RAILWAY CO. CNR 180 94.640 93.540 94.540 +0.730 CANADIAN PACIFIC RAILWAY LIMITED CP 12 199.990 196.370 199.970 +4.200 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 62 13.920 13.850 13.910 +0.010 CRESCENT POINT ENERGY CORP. CPG 1021 16.600 16.100 16.310 +0.050 CAPITAL POWER CORPORATION CPX 198 25.960 25.500 25.800 +0.660 CEQUENCE ENERGY LTD. CQE 15 0.285 0.285 0.285 -0.005 CREW ENERGY INC. CR 97 5.900 5.760 5.820 -0.130 CRH MEDICAL CORPORATION J CRH 10 8.740 8.700 8.740 +0.150 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 14 13.760 13.700 13.720 +0.070 CAPSTONE MINING CORP. J CS 1 1.740 1.740 1.740 +0.160 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 112 15.970 15.780 15.800 -0.070 Alabama Graphite Corp. CSPG 300 0.205 0.180 0.200 +0.020 CONSTELLATION SOFTWARE INC. CSU 2 618.300 618.250 618.250 +5.470 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 13 156.920 156.530 156.530 -1.510 CANADIAN UTILITIES LIMITED CL 'A' NV CU 33 36.750 36.500 36.590 -0.030 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 108 14.920 14.860 14.910 +0.050 Cruz Capital Corp. CUZ 450 0.280 0.280 0.280 +0.045 CENOVUS ENERGY INC. CVE 381 18.530 18.100 18.530 +0.640 Canalaska Uranium Ltd. CVV 10 0.550 0.550 0.550 -0.160 CANADIAN WESTERN BANK CWB 105 29.990 29.770 29.950 +0.150 CANWEL BUILDING MATERIALS GROUP LTD. CWX 20 6.150 6.150 6.150 +0.070 Calibre Mining Corp. CXB 50 0.255 0.255 0.255 -0.005 CONCORDIA INTERNATIONAL CORP. J CXR 25 3.280 3.160 3.160 -0.270 Cypress Development Corp. CYP 70 0.130 0.130 0.130 0.000 CANADIAN ZINC CORPORATION J CZN 15 0.285 0.275 0.275 -0.020 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 60 20.090 19.950 20.090 -0.060 Arianne Phosphate Inc. DAN 5 0.860 0.860 0.860 -0.140 DUNDEE CORPORATION CL 'A' SV DC.A 7 5.040 5.000 5.000 -0.060 DOMINION DIAMOND CORPORATION DDC 43 12.990 12.340 12.440 -0.660 DELPHI ENERGY CORP. DEE 2 1.700 1.700 1.700 0.000 DIVIDEND 15 SPLIT CORP. PR DFN.PR.A 28 10.300 10.300 10.300 0.000 DETOUR GOLD CORPORATION J DGC 102 18.470 17.800 17.800 -1.070 DH CORPORATION DH 54 24.000 23.430 23.510 -0.180 DH CORPORATION 6.00% DEB DH.DB 10 102.740 102.740 102.740 0.000 DHX MEDIA LTD. DHX.B 30 5.810 5.780 5.790 -0.060 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 2 8.810 8.790 8.790 0.000 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 63 13.080 13.060 13.080 +0.110 DENISON MINES CORP. DML 2595 0.990 0.950 0.970 -0.020 DALRADIAN RESOURCES INC. J DNA 39 1.400 1.360 1.380 0.000 DOLLARAMA INC. DOL 48 103.630 103.210 103.330 +0.340 BRP INC. SV DOO 2 26.580 26.580 26.580 +0.010 DUNDEE PRECIOUS METALS INC. DPM 36 3.650 3.520 3.610 +0.070 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 29 9.900 9.850 9.890 +0.140 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 2 7.050 7.040 7.040 -0.120 DESCARTES SYSTEMS GROUP INC. (THE) DSG 9 29.150 28.920 29.000 +0.250 ENCANA CORPORATION ECA 354 16.310 15.900 16.020 -0.170 ENERCARE INC. ECI 11 18.990 18.750 18.750 -0.200 ECN CAPITAL CORP. ECN 9724 3.700 3.400 3.640 +0.450 ECN CAPITAL CORP. PR SER A ECN.PR.A 15 24.520 24.520 24.520 +0.140 ECOBALT SOLUTIONS INC. J ECS 70 1.200 1.200 1.200 +0.030 Edgefront Real Estate Investment Trust ED.UN 5 1.950 1.950 1.950 +0.060 ENDEAVOUR SILVER CORP. J EDR 10 6.260 6.180 6.230 +0.020 ENDEAVOUR MINING CORPORATION ORDINARY EDV 24 27.340 26.760 27.170 +0.200 ELECTROVAYA INC. EFL 6 2.550 2.550 2.550 -0.120 ELEMENT FLEET MANAGEMENT CORP. EFN 155 14.070 13.960 14.000 +0.070 ENERGY FUELS INC. J EFR 12 3.090 2.960 2.960 -0.150 ENERFLEX LTD. EFX 37 18.960 18.670 18.920 +0.410 EXCHANGE INCOME CORPORATION EIF 10 39.800 39.600 39.770 +0.460 CANOE EIT INCOME FUND UNITS EIT.UN 1 12.030 12.030 12.030 -0.020 ELDORADO GOLD CORPORATION ELD 51 4.790 4.700 4.780 -0.030 Ely Gold & Minerals Inc. ELY 60 0.140 0.140 0.140 -0.020 EMERA INCORPORATED EMA 81 45.630 45.180 45.210 -0.110 EMPIRE LIFE INSURANCE COMPANY (THE) SER 1 PR EML.PR.A 1 26.450 26.450 26.450 +0.090 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 28 17.360 17.230 17.350 +0.150 ENBRIDGE INC. ENB 598 55.730 55.090 55.520 +0.500 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 193 34.890 34.550 34.880 +0.580 Eagle Plains Resources Ltd. EPL 50 0.210 0.210 0.210 +0.025 EQUITABLE GROUP INC. EQB 2 74.200 73.310 73.310 +2.520 ENERPLUS CORPORATION ERF 79 12.580 12.250 12.580 +0.330 ENSIGN ENERGY SERVICES INC. ESI 37 8.460 8.220 8.440 +0.310 EVERTZ TECHNOLOGIES LIMITED ET 1 17.260 17.260 17.260 +0.110 EXTENDICARE INC. EXE 3 10.470 10.470 10.470 +0.010 EXFO INC. SV EXF 1 7.150 7.150 7.150 -0.090 EXCELLON RESOURCES INC. J EXN 1 1.890 1.890 1.890 +0.110 FIRST CAPITAL REALTY INC. FCR 34 20.560 20.480 20.530 +0.020 FISSION URANIUM CORP. J FCU 482 0.850 0.810 0.810 -0.020 First Mining Finance Corp. FF 59 1.070 1.010 1.070 +0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 21 616.520 610.100 613.850 -4.170 FIRST QUANTUM MINERALS LTD. J FM 425 15.700 15.330 15.560 +0.510 FRANCO-NEVADA CORPORATION FNV 69 88.450 86.470 88.310 +0.300 Falcon Oil & Gas Ltd FO 500 0.255 0.255 0.255 +0.125 FIRST MAJESTIC SILVER CORP. J FR 85 13.110 12.700 12.880 -0.270 CANYON SERVICES GROUP INC. FRC 20 6.730 6.660 6.710 +0.180 Freshii Inc. FRII 8 14.940 14.220 14.640 +0.650 FREEHOLD ROYALTIES LTD. FRU 5 13.750 13.600 13.750 +0.290 FIRSTSERVICE CORPORATION SV FSV 6 74.470 74.000 74.000 -0.260 FINANCIAL 15 SPLIT CORP. PR FTN.PR.A 30 10.170 10.170 10.170 -0.030 FORTIS INC. FTS 270 43.500 43.030 43.140 -0.050 FINNING INTERNATIONAL INC. FTT 90 25.640 25.400 25.430 -0.010 FORTUNA SILVER MINES INC. FVI 35 8.540 8.160 8.370 +0.040 GOLDCORP INC. G 318 22.680 22.230 22.450 -0.330 GREAT CANADIAN GAMING CORPORATION GC 12 24.210 23.720 23.870 -0.300 COLABOR GROUP INC. GCL 408 1.380 1.370 1.380 +0.040 GIBSON ENERGY INC. GEI 39 18.930 18.750 18.880 -0.030 CGI GROUP INC. CL 'A' SV GIB.A 52 64.150 63.620 63.910 +0.180 GILDAN ACTIVEWEAR INC. GIL 102 33.060 32.540 33.050 +0.260 GENERAL MOLY, INC. GMO 10 0.830 0.820 0.820 -0.250 GLOBEX MINING ENTERPRISES INC. J GMX 15 0.570 0.570 0.570 +0.130 GOLDMINING INC. GOLD 1 2.000 2.000 2.000 +0.040 GREAT PANTHER SILVER LIMITED J GPR 43 2.870 2.810 2.820 -0.050 BSM TECHNOLOGIES INC. J GPS 10 1.500 1.500 1.500 -0.020 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 18 46.770 46.580 46.700 +0.370 GLUSKIN SHEFF + ASSOCIATES INC. GS 11 18.970 18.880 18.920 -0.120 GOLDEN STAR RESOURCES LTD. GSC 7 1.290 1.270 1.290 +0.040 Gold Standard Ventures Corp. GSV 3 3.620 3.620 3.620 +0.040 GRAN TIERRA ENERGY INC. J GTE 73 3.710 3.640 3.650 +0.060 KNIGHT THERAPEUTICS INC. GUD 1 10.810 10.810 10.810 +0.100 GUYANA GOLDFIELDS INC. J GUY 106 7.610 7.470 7.540 -0.050 GREAT-WEST LIFECO INC. GWO 109 37.740 37.260 37.310 -0.030 GRANITE OIL CORP. J GXO 5 5.870 5.810 5.810 +0.110 HYDRO ONE LIMITED H 107 23.850 23.640 23.710 -0.130 HUDSON'S BAY COMPANY HBC 100 12.400 12.250 12.350 +0.160 HUDBAY MINERALS INC. HBM 193 11.180 10.820 11.020 +0.310 HOME CAPITAL GROUP INC. HCG 63 26.700 26.270 26.380 +0.060 BetaPro S&P/TSX Capped Engy™ 2x Daily Bull ETF HEU 4 11.670 11.670 11.670 +0.160 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 26 7.780 7.730 7.780 +0.120 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 17 19.530 19.330 19.460 -0.520 HEALTHCARE LEADERS INCOME ETF HHL 2 8.310 8.310 8.310 +0.310 HIGH LINER FOODS INCORPORATED HLF 1 20.650 20.650 20.650 +1.990 MAINSTREET HEALTH INVESTMENTS INC. J USF HLP.U 2 10.000 10.000 10.000 +0.210 BetaPro Natural Gas -2x Daily Bear ETF HND 9 14.750 14.150 14.740 +2.190 HORIZON NORTH LOGISTICS INC. J HNL 24 1.940 1.920 1.940 +0.080 BetaPro Natural Gas 2x Daily Bull ETF HNU 113 7.010 6.360 6.440 -1.340 BetaPro Crude Oil -2x Daily Bear ETF HOD 166 9.240 9.110 9.230 -0.230 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 2 10.600 10.590 10.590 -0.010 BetaPro Crude Oil 2x Daily Bull ETF HOU 201 8.600 8.480 8.480 +0.210 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 2 9.230 9.230 9.230 +0.090 BetaPro NASDAQ-100® -2x Daily Bear ETF HQD 1 13.800 13.800 13.800 -1.940 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 170 23.360 23.130 23.240 -0.130 HARTE GOLD CORP. J HRT 20 0.365 0.365 0.365 0.000 HEROUX-DEVTEK INC. HRX 1 13.160 13.160 13.160 +0.060 BetaPro S&P 500® -2x Daily Bear ETF HSD 4 6.030 6.030 6.030 -0.090 HUSKY ENERGY INC. HSE 152 16.490 16.360 16.480 +0.130 BetaPro S&P 500® 2x Daily Bull ETF HSU 2 40.380 40.360 40.380 +0.720 Horizons Silver ETF HUZ 1 10.250 10.250 10.250 +0.730 HIGH ARCTIC ENERGY SERVICES INC. HWO 76 6.040 5.980 6.040 +0.080 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 6 6.410 6.380 6.410 -0.090 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 107 31.970 31.840 31.890 +0.230 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 3 34.460 34.440 34.460 +0.230 HORIZONS ACTIVE HIGH YIELD BOND ETF CL E UN HYI 3 10.280 10.280 10.280 +0.030 BetaPro Silver -2x Daily Bear ETF HZD 2 5.680 5.680 5.680 -0.830 ITHACA ENERGY INC. IAE 116 1.920 1.920 1.920 0.000 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 12 58.660 57.860 57.960 -0.390 Integra Gold Corp. ICG 20 0.800 0.800 0.800 -0.020 INTACT FINANCIAL CORPORATION IFC 61 96.540 96.160 96.530 -0.130 INTERFOR CORPORATION IFP 5 18.470 18.310 18.470 +0.430 IGM FINANCIAL INC. IGM 23 41.950 41.500 41.520 -0.460 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 11 7.740 7.730 7.730 -0.020 IAMGOLD CORPORATION IMG 164 6.010 5.800 5.880 -0.070 IMPERIAL OIL LTD. IMO 67 43.220 42.930 43.170 +0.270 INNERGEX RENEWABLE ENERGY INC. INE 10 14.110 13.970 13.990 -0.100 INTER PIPELINE LTD. IPL 101 29.460 29.110 29.430 -0.020 IMPACT Silver Corp. IPT 1500 0.770 0.770 0.770 -0.050 INTERTAPE POLYMER GROUP INC. ITP 33 23.590 23.220 23.590 +0.370 INTERTAIN GROUP LIMITED (THE) J ITX 1 10.260 10.260 10.260 -0.340 IVANHOE MINES LTD. CL 'A' J IVN 500 5.080 4.920 5.030 +0.150 JUST ENERGY GROUP INC. JE 15 7.730 7.690 7.710 +0.050 KINROSS GOLD CORPORATION K 422 5.080 4.950 5.030 -0.040 KATANGA MINING LIMITED KAT 265 0.630 0.500 0.590 +0.180 KLONDEX MINES LTD. J KDX 79 7.650 7.380 7.460 -0.140 KELT EXPLORATION LTD. J KEL 105 6.400 6.320 6.370 +0.110 KEYERA CORP. KEY 122 41.390 40.850 41.330 +0.030 KIRKLAND LAKE GOLD LTD. KL 96 10.310 9.690 10.160 -0.060 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 8 13.010 12.980 12.990 +0.260 CRIUS ENERGY TRUST UNITS KWH.UN 6 9.830 9.800 9.800 -0.050 KINAXIS INC. J KXS 7 75.770 73.970 75.000 +0.800 LOBLAW COMPANIES LIMITED L 151 68.920 68.120 68.910 +0.810 LITHIUM AMERICAS CORP. J LAC 336 1.240 1.180 1.190 -0.030 LAURENTIAN BANK OF CANADA LB 12 60.230 59.120 60.220 -0.970 LABRADOR IRON ORE ROYALTY CORPORATION LIF 20 20.290 19.890 19.890 +0.290 LINAMAR CORPORATION LNR 23 62.020 61.090 61.940 +1.030 TomaGold Corporation LOT 150 0.105 0.100 0.105 +0.015 LUCARA DIAMOND CORP. J LUC 212 3.110 2.970 2.970 -0.130 LUNDIN GOLD INC. J LUG 3 5.710 5.710 5.710 +0.010 LUNDIN MINING CORPORATION LUN 277 8.620 8.440 8.600 +0.250 MAG SILVER CORP. J MAG 42 21.470 20.840 20.890 -0.190 MANITOBA TELECOM SERVICES INC. MBT 64 39.620 39.470 39.520 +0.070 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 61 72.460 65.790 68.820 -4.290 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 1 7.880 7.880 7.880 +0.140 Medx Health Corp. MDX 150 0.140 0.140 0.140 -0.005 MEG ENERGY CORP. MEG 107 7.420 7.230 7.390 +0.280 MANULIFE FINANCIAL CORPORATION MFC 968 25.080 24.810 24.930 +0.070 MAPLE LEAF FOODS INC. MFI 20 30.480 29.760 29.840 -0.390 MAGNA INTERNATIONAL INC. MG 67 60.400 59.770 59.890 +0.300 GENWORTH MI CANADA INC. MIC 5 37.550 37.550 37.550 +0.040 PharmaCan Capital Corp. MJN 1 2.980 2.980 2.980 +0.560 PRECIOUS METALS AND MINING TRUST TRANSFER UN MMP.UN 10 2.910 2.910 2.910 -0.070 MITEL NETWORKS CORORATION MNW 23 9.600 9.490 9.500 +0.100 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 3 5.990 5.920 5.920 -0.260 MARTINREA INTERNATIONAL INC. MRE 77 9.000 8.900 8.970 +0.100 MORGUARD NORTH AMERICAN RESIDENTIAL REIT UN MRG.UN 3 14.560 14.370 14.560 +0.130 Millrock Resources Inc. MRO 20 0.580 0.580 0.580 +0.150 MORGUARD REAL ESTATE INVESTMENT TRUST UNITS MRT.UN 2 15.600 15.600 15.600 +0.460 METRO INC. MRU 271 40.430 39.930 40.030 -0.160 MORNEAU SHEPELL INC. MSI 9 19.620 19.300 19.300 -0.350 MERUS LABS INTERNATIONAL INC. J MSL 5 1.160 1.130 1.130 -0.020 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 1412 21.240 21.160 21.240 +0.110 MULLEN GROUP LTD. MTL 6 17.130 17.120 17.130 +0.220 MCEWEN MINING INC. J MUX 36 5.420 5.200 5.290 -0.210 METHANEX CORPORATION MX 73 69.010 66.540 69.010 +2.860 NATIONAL BANK OF CANADA NA 527 58.520 58.190 58.270 +0.040 NEWALTA CORPORATION NAL 18 2.460 2.420 2.440 -0.030 NORTHERN DYNASTY MINERALS LTD. J NDM 779 3.010 2.100 2.150 -0.820 NEW FLYER INDUSTRIES INC. NFI 27 44.900 44.360 44.750 +0.850 NOVAGOLD RESOURCES INC. J NG 50 7.860 7.730 7.780 -0.100 NEW GOLD INC. NGD 181 4.090 4.010 4.090 +0.030 NIKO RESOURCES LTD. NKO 35 0.095 0.095 0.095 -0.005 NEMASKA LITHIUM INC. NMX 16 1.440 1.440 1.440 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 7.200 6.950 6.950 -0.200 NORTHLAND POWER INC. NPI 101 24.720 24.420 24.570 -0.030 NEVSUN RESOURCES LTD. J NSU 53 4.100 3.970 3.970 +0.010 NUVISTA ENERGY LTD. NVA 21 6.540 6.480 6.530 +0.030 NEOVASC INC. J NVC 10 1.810 1.810 1.810 +0.010 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 20 21.690 21.520 21.660 +0.010 NORTH WEST COMPANY INC. (THE) NWC 3 30.040 29.970 30.010 +0.110 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 1 10.210 10.210 10.210 +0.020 NEXGEN ENERGY LTD. J NXE 14 4.000 3.900 4.000 -0.060 NYX Gaming Group Limited NYX 19 1.130 1.100 1.110 -0.010 Memex Inc. OEE 5 0.245 0.245 0.245 -0.020 OCEANAGOLD CORPORATION OGC 275 4.050 3.980 4.000 -0.070 ONEX CORPORATION SV ONEX 6 94.870 94.050 94.310 -0.350 ONEREIT UNITS ONR.UN 10 3.780 3.780 3.780 +0.010 OSISKO GOLD ROYALTIES LTD OR 31 15.410 15.090 15.160 -0.160 OROCOBRE LIMITED ORDINARY J ORL 2 3.630 3.610 3.610 -0.370 NORBORD INC. OSB 9 39.110 38.920 39.110 +0.610 OPEN TEXT CORPORATION OTEX 13 44.270 44.070 44.200 +0.300 PRIMERO MINING CORP. P 10 0.990 0.990 0.990 -0.030 PAN AMERICAN SILVER CORP. PAAS 30 25.970 25.070 25.680 +0.350 PREMIUM BRANDS HOLDINGS CORPORATION PBH 29 69.950 69.260 69.260 -0.740 PRECISION DRILLING CORPORATION PD 156 7.040 6.910 6.930 +0.060 PALADIN ENERGY LTD. ORDINARY J PDN 460 0.130 0.130 0.130 -0.005 PATTERN ENERGY GROUP INC. CL 'A' PEG 2 27.570 27.570 27.570 +1.600 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 167 28.600 28.180 28.390 -0.330 PREMIER GOLD MINES LIMITED J PG 87 3.240 3.130 3.150 -0.050 PENGROWTH ENERGY CORPORATION PGF 101 1.770 1.730 1.750 +0.040 PENGROWTH ENERGY CORP. 6.25% MAR/31/17 DEB PGF.DB.B 10 100.160 100.160 100.160 +0.160 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 13 20.170 19.920 19.980 -0.080 PARKLAND FUEL CORPORATION PKI 5 27.810 27.800 27.800 +0.070 PROMETIC LIFE SCIENCES INC. J PLI 1270 2.570 2.480 2.490 +0.110 PLAZA RETAIL REIT TRUST UNITS PLZ.UN 1 5.100 5.100 5.100 -0.050 PetroMaroc Corporation plc PMA 50 0.095 0.095 0.095 +0.045 PERPETUAL ENERGY INC. PMT 2 1.800 1.780 1.800 +0.050 CPI CARD GROUP INC. PMTS 1 6.310 6.310 6.310 +0.070 POLYMET MINING CORP. J POM 6 1.060 1.060 1.060 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC. POT 213 24.600 24.410 24.550 +0.060 PARAMOUNT RESOURCES LTD. CLASS A POU 25 18.820 18.730 18.820 +0.340 POWER CORPORATION OF CANADA SV POW 121 32.300 31.870 31.990 -0.200 PEMBINA PIPELINE CORPORATION PPL 101 42.950 42.630 42.810 -0.050 PAINTED PONY PETROLEUM LTD. J PPY 78 7.320 7.210 7.250 -0.130 Pro Real Estate Investment Trust PRV.UN 1 2.050 0.000 PASON SYSTEMS INC. PSI 17 20.050 19.730 19.770 +0.230 PRAIRIESKY ROYALTY LTD. PSK 103 30.280 29.990 30.190 +0.300 PLATINUM GROUP METALS LTD. J PTM 29 2.720 2.650 2.660 -0.070 Purepoint Uranium Group Inc. PTU 100 0.140 0.140 0.140 -0.005 PRETIUM RESOURCES INC. J PVG 45 15.150 14.600 14.890 +0.080 POWER FINANCIAL CORPORATION PWF 118 35.670 35.200 35.290 -0.270 PENN WEST PETROLEUM LTD. PWT 275 2.350 2.320 2.340 +0.050 PAREX RESOURCES INC. J PXT 33 17.270 17.050 17.170 +0.210 BLACKPEARL RESOURCES INC. J PXX 56 1.690 1.630 1.680 +0.050 QUEBECOR INC. CL 'B' SV QBR.B 49 38.170 37.510 37.780 -0.510 QUESTERRE ENERGY CORPORATION J QEC 100 0.840 0.830 0.830 +0.020 RESTAURANT BRANDS INTERNATIONAL INC QSR 116 76.170 73.740 75.680 +5.000 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 461 46.220 43.100 45.680 +5.070 RICHELIEU HARDWARE LTD. RCH 5 27.780 27.700 27.780 +0.510 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 96 57.740 57.290 57.450 -0.070 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 87 49.900 49.500 49.890 +0.500 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 93 27.000 26.830 26.960 +0.030 RESOLUTE FOREST PRODUCTS INC. RFP 1 6.170 0.000 Redstar Gold Corp. RGC 100 0.115 0.115 0.115 -0.005 RICHMONT MINES INC. RIC 64 11.800 11.040 11.100 -1.110 REDKNEE SOLUTIONS INC. J RKN 34 1.420 1.390 1.410 -0.120 RMP ENERGY INC. J RMP 60 0.860 0.850 0.860 +0.040 TRANSALTA RENEWABLES INC. RNW 2 14.870 14.870 14.870 -0.050 RAGING RIVER EXPLORATION INC. RRX 91 9.470 9.330 9.420 +0.110 ROGERS SUGAR INC. RSI 17 6.440 6.420 6.420 0.000 RUSSEL METALS INC. RUS 48 29.780 28.460 29.080 +1.640 Revive Therapeutics Ltd. RVV 60 0.320 0.300 0.320 +0.170 ROYAL BANK OF CANADA RY 1058 99.870 98.780 99.010 +0.060 ROYAL BANK OF CANADA 1ST PR NVCC SER 'BD' RY.PR.J 1 23.070 23.070 23.070 +0.600 ROYAL BANK OF CANADA 5YR 1ST PR NVCC SER 'BK' RY.PR.Q 4 26.780 26.780 26.780 +0.070 ROYAL BANK OF CANADA 1ST PR NVCC SER 'BM' RY.PR.R 4 27.080 27.080 27.080 +0.070 SHERRITT INTERNATIONAL CORPORATION S 19 1.230 1.180 1.230 +0.040 SAPUTO INC. SAP 54 46.260 45.880 45.970 +0.190 SABINA GOLD & SILVER CORP. J SBB 20 1.500 1.500 1.500 +0.080 SHAWCOR LTD. SCL 16 37.700 37.250 37.500 +0.370 SEABRIDGE GOLD INC. J SEA 18 15.310 15.060 15.060 -0.330 SECURE ENERGY SERVICES INC. J SES 12 11.250 11.200 11.240 +0.290 SHORE GOLD INC. J SGF 50 0.180 0.180 0.180 +0.005 Sage Gold Inc. SGX 100 0.120 0.120 0.120 -0.005 SURGE ENERGY INC. J SGY 108 2.800 2.770 2.770 +0.020 SPHERE FTSE CDA SUSTAIN YLD IDX ETF UNHEGD UN SHC 1 12.280 12.280 12.280 +0.010 SHOPIFY INC. CL 'A' SV SHOP 14 83.890 82.770 83.000 +2.480 SIENNA SENIOR LIVING INC. SIA 1 17.830 17.830 17.830 -0.030 SPROTT INC. SII 9 2.340 2.300 2.300 -0.020 SilverCrest Metals Inc. SIL 9 2.450 2.450 2.450 -0.030 SAVARIA CORPORATION J SIS 1 10.800 10.800 10.800 -0.250 STELLA-JONES INC. SJ 10 41.820 41.550 41.800 +0.460 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 137 28.400 27.990 28.400 +0.370 SUN LIFE FINANCIAL INC. SLF 282 49.820 48.960 49.050 -0.820 SILVER WHEATON CORP. SLW 82 28.150 27.190 28.040 -0.180 SEMAFO INC. J SMF 53 4.780 4.660 4.730 -0.020 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 2 6.390 6.390 6.390 +0.030 SNC - LAVALIN GROUP INC. SNC 16 57.670 57.390 57.640 -0.010 Senator Minerals Inc. SNR 450 1.010 1.010 1.010 +0.020 SLATE OFFICE REIT UNITS SOT.UN 13 8.240 8.190 8.210 +0.070 SUNOPTA, INC. SOY 9 9.570 9.460 9.460 +0.090 SUPERIOR PLUS CORP. SPB 126 13.020 12.900 13.000 +0.190 SPARTAN ENERGY CORP. J SPE 186 2.950 2.930 2.940 +0.080 Snipp Interactive Inc. SPN 50 0.110 0.110 0.110 -0.030 Spot Coffee (Canada) Ltd. SPP 160 0.135 0.130 0.135 +0.075 SPROTT RESOURCE HOLDINGS Inc. SRHI 160 0.200 0.195 0.200 -0.300 SLATE RETAIL REIT CAD UNITS SRT.UN 1 14.320 14.320 14.320 -0.010 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 77 33.680 33.450 33.680 -0.050 Storm Resources Ltd. SRX 2 4.310 4.300 4.300 -1.310 SANDSTORM GOLD LTD. SSL 54 6.240 6.050 6.140 +0.050 SILVER STANDARD RESOURCES INC. SSO 29 14.890 14.470 14.570 -0.220 Sandspring Resources Ltd. SSP 80 0.600 0.600 0.600 +0.155 STUDENT TRANSPORTATION INC. STB 9 7.320 7.300 7.300 -0.040 STANTEC INC. STN 6 35.870 35.520 35.520 -0.490 SUNCOR ENERGY INC. SU 438 42.690 42.370 42.620 +0.480 SANDVINE CORPORATION J SVC 10 2.840 2.820 2.840 +0.030 Silver One Resources Inc. SVE 25 0.840 0.840 0.840 -0.160 SILVERCORP METALS INC. J SVM 156 5.430 5.150 5.350 +0.050 SIERRA WIRELESS, INC. SW 8 36.890 35.850 35.850 -1.260 Sarama Resources Ltd. SWA 85 0.240 0.240 0.240 -0.025 STORNOWAY DIAMOND CORPORATION J SWY 359 0.850 0.830 0.830 -0.010 TELUS CORPORATION T 231 44.000 43.680 43.930 +0.020 TRANSALTA CORPORATION TA 130 7.490 7.370 7.400 -0.010 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 13 21.700 21.220 21.260 -0.230 TRICON CAPITAL GROUP INC. TCN 14 10.590 10.510 10.590 0.000 TRICAN WELL SERVICE LTD. TCW 96 5.310 5.100 5.290 +0.250 TORONTO-DOMINION BANK (THE) TD 636 69.980 69.520 69.760 +0.330 TORONTO-DOMINION BANK(THE)CL 'A'1ST PR SER 12 TD.PF.G 2 26.990 26.990 26.990 +0.100 TORONTO-DOMINION BANK(THE) 5-YR RST PR SER 14 TD.PF.H 31 25.980 25.900 25.980 +0.110 TRINIDAD DRILLING LTD. TDG 36 2.780 2.730 2.770 +0.060 TECK RESOURCES LIMITED CL 'B' SV TECK.B 1375 29.300 28.380 29.120 +1.150 TOSCANA ENERGY INCOME CORPORATION 6.75% DEB J TEI.DB 400 89.990 89.990 89.990 +7.980 TRILOGY ENERGY CORP. TET 18 6.580 6.480 6.510 -0.060 TFI INTERNATIONAL INC. TFII 61 33.900 33.320 33.660 -0.210 TRANSGLOBE ENERGY CORPORATION J TGL 4 2.310 2.310 2.310 +0.010 TERANGA GOLD CORPORATION J TGZ 173 1.010 0.970 0.990 0.000 THERATECHNOLOGIES INC. TH 26 4.090 3.890 3.890 +0.630 TAHOE RESOURCES INC. J THO 88 11.550 11.340 11.350 -0.280 Titanium Corporation Inc. TIC 215 0.650 0.650 0.650 -0.010 TOROMONT INDUSTRIES LTD. TIH 6 47.390 47.150 47.380 +0.310 TEARLAB CORPORATION J TLB 5 0.720 0.720 0.720 -0.070 TEMBEC INC. TMB 2 2.990 2.970 2.970 +0.080 TIMMINS GOLD CORP. J TMM 15 0.520 0.510 0.520 +0.025 TMAC RESOURCES INC. J TMR 1 16.570 16.570 16.570 -0.360 TORC OIL & GAS LTD. TOG 1541 7.710 7.650 7.690 +0.150 TOURMALINE OIL CORP. TOU 81 31.790 31.550 31.750 +0.110 TEMPLE HOTELS INC. 5YR 7.00% SER F DEBENTURES TPH.DB.F 620 99.990 99.990 99.990 +0.730 THOMSON REUTERS CORPORATION TRI 91 58.720 58.150 58.320 -0.540 TRANSCANADA CORPORATION TRP 420 62.610 61.850 62.100 -0.080 TURQUOISE HILL RESOURCES LTD. TRQ 65 4.750 4.610 4.740 +0.200 TREVALI MINING CORPORATION J TV 20 1.460 1.450 1.450 +0.070 TAMARACK VALLEY ENERGY LTD. J TVE 26 3.220 3.180 3.180 +0.040 Tidewater Midstream and Infrastructure Ltd. TWM 6 1.520 1.510 1.510 +0.010 TOREX GOLD RESOURCES INC. J TXG 116 32.000 30.570 30.710 -1.180 URANIUM PARTICIPATION CORPORATION U 14 4.430 4.390 4.390 -0.080 DOMTAR CORPORATION UFS 6 52.380 52.150 52.370 +0.300 Unigold Inc. UGD 30 0.250 0.250 0.250 -0.010 UNI-SELECT INC. UNS 10 34.280 33.860 34.120 +0.210 URTHECAST CORP. J UR 5 1.610 1.610 1.610 -0.130 UR-ENERGY INC. J URE 5 1.000 1.000 1.000 -0.050 AMERICAS SILVER CORPORATION J USA 11 4.710 4.610 4.710 +0.040 VANGUARD FTSE CDN HIGH DIV YIELD INDEX ETF UN VDY 0 30.550 0.000 VANGUARD FTSE EMERG MKTS ALL CAP INDEX ETF UN VEE 11 31.160 31.150 31.160 +2.470 VANGUARD FTSE DEV ALL CAP EX US IDX ETF CA-HG VEF 7 37.790 37.760 37.790 +0.250 VERMILION ENERGY INC. VET 57 53.350 52.680 53.130 +1.120 VANGUARD S&P 500 INDEX ETF TRANSFER UN VFV 0 53.700 0.000 VISTA GOLD CORP. VGZ 5 1.410 1.410 1.410 -0.140 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 166 26.230 25.990 26.200 +0.160 Victoria Gold Corp. VIT 150 0.600 0.600 0.600 -0.020 VALENER INC. VNR 13 20.910 20.800 20.800 +0.060 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 25 21.590 21.310 21.560 +0.560 VANGUARD CDN SHORT-TRM BOND INDEX ETF TRNS UN VSB 0 24.390 0.000 VANGUARD CDN SHORT-TERM CORP BOND INDX ETF UN VSC 2 24.740 24.740 24.740 -0.010 VERESEN INC. VSN 200 14.130 13.890 14.080 +0.040 Vendetta Mining Corp. VTT 180 0.275 0.275 0.275 +0.035 WASTE CONNECTIONS, INC. WCN 65 110.920 109.750 110.780 +1.510 WHITECAP RESOURCES INC. J WCP 549 11.450 11.310 11.420 +0.230 WESDOME GOLD MINES LTD. WDO 79 3.960 3.770 3.800 +0.010 CANOPY GROWTH CORPORATION J WEED 483 12.880 12.670 12.790 +0.160 WESTERN FOREST PRODUCTS INC. WEF 256 2.200 2.130 2.190 +0.080 WEST FRASER TIMBER CO. LTD. WFT 256 54.810 53.760 54.630 +1.780 WI-LAN INC. WIN 38 2.500 2.460 2.460 -0.050 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 149 22.300 22.120 22.200 -0.400 Wealth Minerals Ltd. WML 1013 1.730 1.710 1.730 +0.090 WESTON LTD. GEORGE WN 1 110.440 0.000 WINPAK LIMITED WPK 3 51.410 51.200 51.400 +1.920 WESTERN ENERGY SERVICES CORP. WRG 7 3.120 3.080 3.080 +0.070 WSP GLOBAL INC. WSP 22 47.160 46.900 47.060 +0.010 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 12 28.500 28.150 28.400 -0.130 TMX GROUP LIMITED X 22 72.120 71.690 71.750 +0.110 GOLDMONEY INC. XAU 1 3.500 3.500 3.500 +0.040 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 10 30.970 30.970 30.970 -0.100 ISHARES S&P/TSX GLOBL BASE METALS INDX ETF UN XBM 6 12.850 12.840 12.850 -0.030 ISHARES CANADIAN CORPORATE BOND INDEX ETF UN XCB 8 21.300 21.290 21.290 -0.090 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 56 13.170 13.130 13.170 +0.140 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 10 37.590 37.370 37.370 -0.040 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 571 14.000 13.760 13.920 -0.070 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 28 25.270 25.250 25.260 +0.120 ISHARES MSCI EAFE INDEX ETF (CAD-HEDGED) UN XIN 10 24.220 24.180 24.220 +0.150 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 1288 23.550 23.450 23.500 -0.060 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 329 16.400 16.370 16.400 -0.060 ISHARES CANADIAN SHORT TERM BND IDX ETF TR UN XSB 3 28.050 28.050 28.050 -0.030 ISHARES CORE CDN SH TERM CORP+MPL BND IDX ETF XSH 1 19.610 0.000 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 375 27.040 26.950 27.040 +0.210 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 2 52.200 52.200 52.200 +0.160 ISHARES CORE S&P 500 INDEX ETF UN XUS 6 38.790 38.730 38.790 +0.470 YELLOW PAGES LIMITED Y 5 10.970 10.500 10.500 -6.830 YAMANA GOLD INC. YRI 2461 3.960 3.870 3.890 -0.160 Zadar Ventures Ltd. ZAD 200 0.130 0.130 0.130 -0.015 ZCL COMPOSITES INC. ZCL 10 12.740 12.680 12.700 +0.290 BMO CANADIAN DIVIDEND ETF UNITS ZDV 4 17.750 17.750 17.750 +0.080 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 265 28.900 28.730 28.750 +0.040 BMO S&P/TSX EQUAL WEIGHT OIL&GAS INDX ETF UN ZEO 11 12.340 12.320 12.330 +0.090 BMO MID-TERM US IG CORP BOND INDEX ETF CAD UN ZIC 1 18.640 18.640 18.640 +0.150 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 4 9.750 9.670 9.670 -0.230 BMO LOW VOLATILITY CANADIAN EQUITY ETF UN ZLB 10 29.200 29.180 29.180 +0.390 BMO S&P/TSX EQWGT GBL BASE MTL HED-CAD ETF UN ZMT 0 10.750 0.000 BMO MID-TRM US IG CORP BND HEG-CAD IDX ETF UN ZMU 8 14.840 14.840 14.840 +0.100 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 20001 11.230 0.000 Trades: 28,319 Total Volume: 12,796,525 Total Value: $150,639,438 Advanced: 300 Declined: 220 Unchanged: 3,838 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.