Pure Trading Daily Market Summary March 03 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 35 5.870 5.820 5.860 +0.020 ADVANTAGE OIL & GAS LTD. AAV 96 8.020 7.650 7.690 -0.190 ABSOLUTE SOFTWARE CORPORATION J ABT 4 7.250 7.230 7.250 +0.010 BARRICK GOLD CORPORATION ABX 730 24.650 23.810 24.430 +0.310 AIR CANADA VOTING AND VARIABLE VOTING AC 126 13.750 13.560 13.700 +0.230 Aurora Cannabis Inc. ACB 71 2.560 2.530 2.550 +0.020 ATCO LTD. CL 'I' NV ACO.X 30 46.870 46.200 46.360 +0.950 AUTOCANADA INC. ACQ 55 24.250 23.930 23.930 -0.060 AGELLAN COMMERCIAL REAL ESTATE INVEST TR UN ACR.UN 9 11.600 11.570 11.600 +0.130 Acasti Pharma Inc. ACST 1 1.570 1.570 1.570 -0.010 ALARIS ROYALTY CORP. AD 9 21.970 21.760 21.970 0.000 AGNICO EAGLE MINES LIMITED AEM 212 55.720 53.840 55.140 +0.750 AG GROWTH INTERNATIONAL INC. AFN 12 53.120 52.530 52.940 -0.400 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 101 6.070 5.990 6.000 -0.050 ALAMOS GOLD INC. J AGI 69 9.630 9.060 9.470 +0.280 AGT FOOD AND INGREDIENTS INC. AGT 8 33.780 33.560 33.640 -0.060 AGRIUM INC. AGU 51 127.870 126.770 127.250 -0.220 ALTUS GROUP LIMITED AIF 6 29.620 29.460 29.500 -0.110 AIMIA INC. AIM 33 9.150 9.090 9.140 +0.040 ASANKO GOLD INC. J AKG 150 3.400 3.270 3.340 +0.040 ALTAGAS LTD. ALA 91 31.250 31.040 31.050 -0.140 AltaGas Ltd. Subs. Receipts ALA.R ALA.R 9 30.170 30.140 30.150 +0.030 AFRICA OIL CORP. J AOI 29 2.430 2.370 2.380 -0.040 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 22 35.860 35.670 35.850 +0.150 Aphria Inc. APH 3 6.770 6.690 6.770 +0.160 ALGONQUIN POWER & UTILITIES CORP. AQN 433 12.640 12.380 12.380 -0.070 ARGONAUT GOLD INC. J AR 172 2.160 2.000 2.160 +0.100 AECON GROUP INC. ARE 12 15.960 15.760 15.960 +0.270 ARC RESOURCES LTD. ARX 308 19.790 19.230 19.280 -0.250 Avino Silver & Gold Mines Ltd. ASM 2 2.460 2.460 2.460 +0.150 ALACER GOLD CORP. J ASR 158 2.500 2.290 2.470 +0.090 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 80 13.590 13.390 13.460 -0.110 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 189 62.700 61.910 62.670 +0.480 ATHABASCA OIL CORPORATION J ATH 191 1.720 1.660 1.720 +0.070 ATLANTIC POWER CORPORATION ATP 8 3.250 3.150 3.250 +0.120 ARITZIA INC. SV ATZ 16 15.650 15.420 15.470 -0.130 Auryn Resources Inc. AUG 9 3.090 3.050 3.090 +0.070 GOLDEN MINERALS COMPANY J AUMN 5 0.790 0.790 0.790 -0.070 AVIGILON CORPORATION AVO 9 15.570 15.400 15.540 +0.100 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 24 12.970 12.850 12.880 -0.100 ALEXCO RESOURCE CORP. J AXR 3 2.050 2.030 2.030 -0.010 AMAYA INC. J AYA 4 19.170 19.060 19.060 -0.190 ARIZONA MINING INC. J AZ 318 2.620 2.540 2.620 +0.060 ARIZONA SILVER EXPLORATION INC. AZS 205 0.290 0.290 0.290 +0.045 BADGER DAYLIGHTING LTD. BAD 8 31.990 31.890 31.950 +0.010 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 239 48.570 48.070 48.450 +0.110 BLACKBERRY LIMITED BB 185 9.300 9.140 9.190 -0.040 BOMBARDIER INC. CL 'B' SV BBD.B 5623 2.420 2.340 2.420 +0.010 Blackbird Energy Inc. BBI 30 0.550 0.550 0.550 -0.020 BROOKFIELD BUSINESS PARTNERS L.P. UNITS BBU.UN 1 34.020 34.020 34.020 +0.420 COTT CORPORATION BCB 41 14.570 14.460 14.460 +0.300 BCE INC. BCE 336 58.090 57.910 57.990 +0.040 BLACK DIAMOND GROUP LIMITED BDI 63 4.100 3.940 4.090 +0.170 BIRD CONSTRUCTION INC. BDT 16 8.980 8.900 8.960 -0.030 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 12 44.130 43.960 44.060 -0.380 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 72 39.010 38.770 38.850 -0.100 Bayhorse Silver Inc. BHS 360 0.150 0.150 0.150 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS LP PR SR 5 BIP.PR.C 18 25.800 25.780 25.800 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 33 47.960 47.480 47.900 +0.220 BIRCHCLIFF ENERGY LTD. BIR 534 7.050 6.840 6.880 -0.130 BALLARD POWER SYSTEMS INC. BLDP 4 2.770 2.710 2.740 +0.070 BORALEX INC. CL 'A' BLX 47 20.900 20.160 20.700 -0.160 BANK OF MONTREAL BMO 457 103.260 102.710 102.850 -0.460 BONTERRA ENERGY CORP. BNE 28 23.660 22.820 22.830 -0.640 BONAVISTA ENERGY CORPORATION BNP 91 3.810 3.710 3.710 -0.010 BANK OF NOVA SCOTIA (THE) BNS 653 80.140 78.650 79.960 +1.320 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 34 BNS.PR.E 4 27.100 27.100 27.100 +0.080 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 38 BNS.PR.H 4 26.120 26.120 26.120 -0.010 BROOKFIELD OFFICE PROP INC CL AAA PR SER 'CC' BPO.PR.C 1 26.700 26.700 26.700 0.000 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 10 30.430 30.200 30.240 -0.110 BAYTEX ENERGY CORP. BTE 149 4.850 4.740 4.800 +0.080 B2GOLD CORP. J BTO 1818 4.050 3.800 4.040 +0.120 BELLATRIX EXPLORATION LTD. BXE 15 1.070 1.050 1.070 +0.050 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 1 88.450 88.450 88.450 -0.430 CAE INC. CAE 100 20.460 20.300 20.320 -0.020 CANAM GROUP INC./GROUPE CANAM INC. CAM 5 6.520 6.500 6.520 -0.030 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 105 32.010 31.750 31.750 -0.310 CARA OPERATIONS LIMITED SV CARA 1 26.400 26.400 26.400 +0.780 CASCADES INC. CAS 23 13.610 13.200 13.430 +0.010 COGECO COMMUNICATIONS INC. SV CCA 2 71.160 70.890 70.890 -0.790 CCL INDUSTRIES INC. CL 'B' NV CCL.B 0 286.090 0.000 CAMECO CORPORATION CCO 98 14.690 14.490 14.530 -0.060 CENTAMIN PLC. ORDINARY CEE 11 2.660 2.600 2.660 -0.040 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 9 16.600 16.560 16.590 -0.190 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 117 7.490 7.240 7.470 +0.170 CANACCORD GENUITY GROUP INC. CF 43 5.360 5.250 5.300 -0.080 CANFOR CORPORATION CFP 161 18.520 18.180 18.500 +0.290 CALFRAC WELL SERVICES LTD. CFW 33 4.050 3.770 4.050 +0.260 CENTERRA GOLD INC. CG 943 6.540 6.020 6.480 +0.350 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 141 2.670 2.380 2.650 +0.210 COLUMBUS GOLD CORP. J CGT 20 0.780 0.770 0.780 -0.080 CINEPLEX INC. CGX 5 50.330 50.240 50.330 +0.090 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 10 18.150 18.090 18.130 +0.020 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 67 7.260 7.190 7.190 -0.030 CHAMPION IRON LIMITED ORDINARY J CIA 19 1.060 1.060 1.060 +0.080 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 3 67.310 66.220 66.360 -1.310 CI FINANCIAL CORP. CIX 66 27.050 26.930 26.980 +0.010 CARDINAL ENERGY LTD. J CJ 80 8.160 8.060 8.130 +0.040 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 26 12.650 12.550 12.610 -0.030 CLEARWATER SEAFOODS INCORPORATED CLR 7 10.510 10.400 10.480 +0.140 CELESTICA INC. SV CLS 8 18.340 18.120 18.120 -0.080 Canasil Resources Inc. CLZ 100 0.175 0.175 0.175 +0.005 CANADIAN IMPERIAL BANK OF COMMERCE CM 207 119.410 118.640 119.200 +0.130 CanniMed Therapeutics Inc. CMED 25 12.300 12.290 12.300 +0.150 COMPUTER MODELLING GROUP LTD. J CMG 3 10.230 10.220 10.230 +0.010 ISHARES PREMIUM MONEY MARKET ETF UNITS CMR 3 50.010 50.010 50.010 0.000 CANACOL ENERGY LTD. J CNE 20 3.960 3.870 3.910 -0.030 CONTINENTAL GOLD INC. J CNL 254 4.360 4.040 4.320 +0.230 CANADIAN NATURAL RESOURCES LIMITED CNQ 632 42.300 40.830 41.810 +1.310 CANADIAN NATIONAL RAILWAY CO. CNR 332 96.430 95.130 96.310 +1.320 CANADIAN PACIFIC RAILWAY LIMITED CP 7 199.350 197.840 199.350 +2.150 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 128 13.900 13.890 13.890 -0.020 CRESCENT POINT ENERGY CORP. CPG 895 15.120 14.900 15.070 +0.190 CAPITAL POWER CORPORATION CPX 28 25.900 25.780 25.860 +0.150 CAPITAL POWER CORPORATION SERIES '7' PR CPX.PR.G 200 25.920 25.920 25.920 -0.100 CREW ENERGY INC. CR 223 5.460 5.220 5.270 +0.030 CRH MEDICAL CORPORATION J CRH 19 10.040 10.000 10.010 -0.020 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 14 13.680 13.610 13.680 +0.040 CT REAL ESTATE INVESTMENT TRUST UNITS CRT.UN 1 15.090 15.090 15.090 -0.400 CAPSTONE MINING CORP. J CS 94 1.700 1.670 1.700 -0.040 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 70 15.730 15.600 15.670 -0.050 Alabama Graphite Corp. CSPG 150 0.210 0.205 0.210 +0.005 CONSTELLATION SOFTWARE INC. CSU 2 632.510 0.000 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 24 152.620 151.680 152.620 -0.150 CANADIAN UTILITIES LIMITED CL 'A' NV CU 65 36.610 36.300 36.450 +0.530 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 52 14.550 14.460 14.500 -0.080 CENOVUS ENERGY INC. CVE 495 17.180 16.830 17.100 +0.290 CANADIAN WESTERN BANK CWB 131 31.550 31.000 31.110 +0.380 CANWEL BUILDING MATERIALS GROUP LTD. CWX 9 6.030 6.020 6.020 -0.010 Calibre Mining Corp. CXB 460 0.240 0.240 0.240 -0.015 CONCORDIA INTERNATIONAL CORP. J CXR 81 2.950 2.730 2.730 -0.010 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 103 19.000 18.800 18.900 -0.190 DOMINION DIAMOND CORPORATION DDC 15 11.640 11.410 11.600 +0.450 DIVIDEND 15 SPLIT CORP. II PR DF.PR.A 23 10.220 10.220 10.220 0.000 DIVIDEND 15 SPLIT CORP. PR DFN.PR.A 20 10.310 10.310 10.310 +0.010 DETOUR GOLD CORPORATION J DGC 98 15.600 15.020 15.540 +0.260 DH CORPORATION DH 88 23.960 23.100 23.960 +0.950 DHX MEDIA LTD. DHX.B 86 5.470 5.360 5.440 +0.010 DOREL INDUSTRIES INC. CL 'B' SV DII.B 1 35.440 35.440 35.440 +0.240 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 14 8.410 8.310 8.310 -0.090 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 45 13.340 13.330 13.330 +0.010 DENISON MINES CORP. DML 587 0.890 0.860 0.870 0.000 DALRADIAN RESOURCES INC. J DNA 45 1.270 1.210 1.270 +0.050 DOLLARAMA INC. DOL 27 102.790 102.160 102.480 -0.110 BRP INC. SV DOO 7 26.310 26.050 26.310 +0.080 DUNDEE PRECIOUS METALS INC. DPM 19 2.810 2.590 2.720 -0.060 MEDICAL FACILITIES CORPORATION DR 7 18.590 18.260 18.590 +0.340 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 12 9.550 9.520 9.540 -0.010 DREAM UNLIMITED CORP. CL 'A' SV DRM 1 6.840 6.840 6.840 -0.090 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 9 7.080 6.920 6.920 -0.150 DESCARTES SYSTEMS GROUP INC. (THE) DSG 23 29.070 28.730 29.010 +0.330 Delivra Corp. DVA 10 0.540 0.540 0.540 0.000 ENCANA CORPORATION ECA 661 15.630 15.220 15.320 +0.040 ENERCARE INC. ECI 6 19.110 19.030 19.110 +0.060 ECN CAPITAL CORP. ECN 320 3.680 3.610 3.630 -0.065 ECOBALT SOLUTIONS INC. J ECS 31 1.330 1.330 1.330 -0.090 ENDEAVOUR SILVER CORP. J EDR 43 4.500 4.250 4.410 -0.010 ENDEAVOUR MINING CORPORATION ORDINARY EDV 7 24.100 22.620 24.070 +0.650 ELEMENT FLEET MANAGEMENT CORP. EFN 304 14.290 14.130 14.280 +0.156 ENERGY FUELS INC. J EFR 1 2.660 2.660 2.660 -0.120 ENERFLEX LTD. EFX 42 18.390 17.970 18.280 +0.910 EXCHANGE INCOME CORPORATION EIF 30 38.070 37.900 37.920 -0.080 ELDORADO GOLD CORPORATION ELD 234 3.980 3.840 3.960 +0.070 EMERA INCORPORATED EMA 115 45.750 45.370 45.420 -0.190 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 60 16.610 16.420 16.600 +0.030 ENBRIDGE INC. ENB 517 55.180 54.710 54.840 -0.410 ENDO INTERNATIONAL PLC ORDINARY ENDP 2 16.900 16.310 16.310 -0.370 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 79 34.310 33.940 34.070 -0.170 Eagle Plains Resources Ltd. EPL 120 0.195 0.195 0.195 0.000 ENERPLUS CORPORATION ERF 50 11.930 11.710 11.750 -0.100 ENSIGN ENERGY SERVICES INC. ESI 34 8.260 8.100 8.180 -0.030 ESPIAL GROUP INC. J ESP 7 2.410 2.380 2.400 -0.010 EVERTZ TECHNOLOGIES LIMITED ET 3 17.160 17.070 17.160 -0.480 EXTENDICARE INC. EXE 46 10.550 10.470 10.530 +0.020 FIRST CAPITAL REALTY INC. FCR 10 20.370 20.260 20.290 -0.100 FISSION URANIUM CORP. J FCU 412 0.800 0.750 0.760 -0.020 First Mining Finance Corp. FF 420 0.980 0.880 0.960 +0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 7 614.900 614.900 614.900 +0.250 FIRST QUANTUM MINERALS LTD. J FM 147 15.340 14.450 15.280 +0.510 Focus Graphite Inc. FMS 1550 0.095 0.095 0.095 -0.010 FIRST NATIONAL FINANCIAL CORPORATION FN 7 27.180 26.700 27.180 -0.750 FRANCO-NEVADA CORPORATION FNV 66 84.580 81.780 83.700 +1.600 FIRST MAJESTIC SILVER CORP. J FR 148 11.080 10.510 11.010 -0.020 CANYON SERVICES GROUP INC. FRC 44 5.950 5.690 5.760 -0.020 Freshii Inc. FRII 2 14.090 13.610 13.610 -0.950 FREEHOLD ROYALTIES LTD. FRU 141 14.200 13.990 14.190 +0.740 FIRSTSERVICE CORPORATION SV FSV 2 76.040 76.000 76.000 -0.500 FORTUNE MINERALS LIMITED J FT 45 0.230 0.215 0.230 -0.025 FIRAN TECHNOLOGY GROUP CORPORATION FTG 105 4.000 3.940 4.000 +0.040 FINANCIAL 15 SPLIT CORP. PR FTN.PR.A 47 10.160 10.150 10.160 +0.030 FORTIS INC. FTS 325 42.650 42.200 42.360 -0.340 FINNING INTERNATIONAL INC. FTT 118 26.170 25.670 25.820 -0.490 FORTUNA SILVER MINES INC. FVI 115 7.120 6.730 7.090 +0.190 GOLDCORP INC. G 495 20.380 19.940 20.230 +0.100 GREAT CANADIAN GAMING CORPORATION GC 13 23.650 23.460 23.590 -0.010 GIBSON ENERGY INC. GEI 65 18.890 18.550 18.700 -0.060 Garibaldi Resources Corp. GGI 40 0.155 0.155 0.155 +0.055 CGI GROUP INC. CL 'A' SV GIB.A 63 62.660 61.920 62.350 +0.180 GILDAN ACTIVEWEAR INC. GIL 35 34.600 34.350 34.540 +0.020 Great Lakes Graphite Inc. GLK 840 0.090 0.090 0.090 +0.005 GMP CAPITAL INC. GMP 1 4.060 0.000 GREAT PANTHER SILVER LIMITED J GPR 101 2.460 2.270 2.440 +0.060 BSM TECHNOLOGIES INC. J GPS 16 1.590 1.570 1.590 +0.030 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 9 46.180 45.860 46.180 +0.370 GLUSKIN SHEFF + ASSOCIATES INC. GS 22 18.890 18.560 18.610 -0.150 GOLDEN STAR RESOURCES LTD. GSC 41 1.030 0.990 1.000 -0.010 Gensource Potash Corporation GSP 40 0.180 0.180 0.180 +0.015 Gold Standard Ventures Corp. GSV 35 3.290 3.110 3.260 -0.160 GRAN TIERRA ENERGY INC. J GTE 54 3.550 3.470 3.540 +0.100 KNIGHT THERAPEUTICS INC. GUD 19 10.870 10.750 10.800 +0.070 GUYANA GOLDFIELDS INC. J GUY 173 6.660 6.230 6.620 +0.370 GREAT-WEST LIFECO INC. GWO 117 36.510 36.090 36.490 +0.060 GRANITE OIL CORP. J GXO 11 5.770 5.740 5.760 +0.030 Goviex Uranium Inc. GXU 200 0.325 0.325 0.325 -0.065 HYDRO ONE LIMITED H 61 23.680 23.510 23.560 -0.080 HORIZONS ACTIVE CORPORATE BOND ETF CL E UN HAB 18 10.790 10.790 10.790 +0.010 HUDSON'S BAY COMPANY HBC 446 12.190 11.570 11.850 -0.400 HUDBAY MINERALS INC. HBM 245 11.020 10.500 11.020 +0.240 HOME CAPITAL GROUP INC. HCG 43 26.240 25.960 26.040 -0.400 BetaPro S&P/TSX Capped Engy™ 2x Daily Bull ETF HEU 1 11.030 11.030 11.030 +0.170 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 30 9.520 9.120 9.160 +0.060 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 19 16.210 15.530 16.210 +0.440 HIGH LINER FOODS INCORPORATED HLF 8 17.310 17.130 17.130 -0.830 BetaPro Natural Gas -2x Daily Bear ETF HND 47 13.330 13.270 13.270 -0.370 HORIZON NORTH LOGISTICS INC. J HNL 41 1.820 1.750 1.760 -0.070 BetaPro Natural Gas 2x Daily Bull ETF HNU 60 7.000 6.800 7.000 +0.070 BetaPro Crude Oil -2x Daily Bear ETF HOD 35 9.660 9.600 9.600 -0.220 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 1 10.670 10.670 10.670 +0.020 BetaPro Crude Oil 2x Daily Bull ETF HOU 234 8.150 7.970 8.100 +0.160 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 110 23.350 22.990 23.100 -0.300 HEROUX-DEVTEK INC. HRX 6 12.950 12.930 12.950 +0.030 HUSKY ENERGY INC. HSE 92 16.170 16.060 16.110 +0.050 Horizons Silver ETF HUZ 1 10.110 10.110 10.110 -0.140 HIGH ARCTIC ENERGY SERVICES INC. HWO 45 6.030 6.000 6.030 0.000 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 2 6.630 6.610 6.610 -0.080 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 8 33.270 32.960 33.270 +0.240 INTELLIPHARMACEUTICS INTERNATIONAL INC. J I 9 3.210 3.210 3.210 -0.080 ITHACA ENERGY INC. IAE 1 1.930 1.930 1.930 0.000 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 24 56.420 55.910 56.340 +0.270 Integra Gold Corp. ICG 95 0.750 0.740 0.750 0.000 INDEXPLUS INCOME FUND UNITS IDX.UN 8 11.450 11.450 11.450 +0.050 INTACT FINANCIAL CORPORATION IFC 111 95.100 94.270 94.980 +0.440 INTERFOR CORPORATION IFP 134 18.480 18.070 18.470 +0.500 IGM FINANCIAL INC. IGM 13 41.220 40.910 40.950 -0.090 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 14 7.750 7.720 7.740 0.000 IAMGOLD CORPORATION IMG 181 5.160 4.810 5.100 +0.240 IMPERIAL OIL LTD. IMO 82 41.320 41.070 41.140 -0.240 INNERGEX RENEWABLE ENERGY INC. INE 40 14.470 14.330 14.400 -0.110 Input Capital Corp. INP 2 1.780 1.780 1.780 -0.250 INTER PIPELINE LTD. IPL 242 28.000 27.670 27.760 -0.220 INTERNATIONAL ROAD DYNAMICS INC. IRD 7 3.460 3.460 3.460 -0.040 IMVESCOR RESTAURANT GROUP INC. IRG 2 3.490 3.480 3.480 +0.080 INTERTAPE POLYMER GROUP INC. ITP 23 21.820 21.400 21.820 -0.010 INTERTAIN GROUP LIMITED (THE) J ITX 9 9.280 9.210 9.280 +0.150 IVANHOE MINES LTD. CL 'A' J IVN 305 4.190 3.950 4.190 +0.140 JDL Gold Corp. JDL 196 1.740 1.740 1.740 -0.120 JUST ENERGY GROUP INC. JE 22 7.830 7.770 7.820 +0.060 KINROSS GOLD CORPORATION K 352 4.550 4.400 4.510 +0.070 KLONDEX MINES LTD. J KDX 162 6.830 6.570 6.780 +0.070 KELT EXPLORATION LTD. J KEL 427 6.090 5.980 5.990 -0.030 KEYERA CORP. KEY 117 39.310 38.900 38.970 -0.080 KIRKLAND LAKE GOLD LTD. KL 215 9.310 8.570 9.140 +0.280 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 40 12.650 12.520 12.600 -0.090 CRIUS ENERGY TRUST UNITS KWH.UN 8 10.250 10.210 10.210 0.000 KINAXIS INC. J KXS 7 73.850 71.580 71.580 -2.820 LOBLAW COMPANIES LIMITED L 64 69.880 69.560 69.860 -0.130 LITHIUM AMERICAS CORP. J LAC 159 1.050 0.990 1.020 -0.020 LAURENTIAN BANK OF CANADA LB 2 59.720 59.690 59.720 +0.150 LABRADOR IRON ORE ROYALTY CORPORATION LIF 74 19.430 18.750 19.100 +0.630 LIQUOR STORES N.A. LTD. LIQ 12 10.260 10.250 10.250 -0.150 LINAMAR CORPORATION LNR 27 61.950 60.940 61.820 +1.060 LUCARA DIAMOND CORP. J LUC 113 2.840 2.760 2.780 0.000 LUNDIN GOLD INC. J LUG 38 5.550 5.410 5.490 +0.080 LUNDIN MINING CORPORATION LUN 215 8.430 8.130 8.410 +0.300 Leucrotta Exploration Inc. LXE 1 2.160 2.160 2.160 +0.030 MAG SILVER CORP. J MAG 35 19.240 18.220 19.000 +0.050 MIDAS GOLD CORP. J MAX 5 0.740 0.740 0.740 -0.150 MANITOBA TELECOM SERVICES INC. MBT 27 39.280 39.220 39.250 -0.020 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 16 65.800 65.220 65.220 -0.780 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 1 7.980 7.980 7.980 +0.430 MEG ENERGY CORP. MEG 43 7.160 7.010 7.050 +0.020 MANULIFE FINANCIAL CORPORATION MFC 1136 24.480 24.270 24.450 +0.230 MANULIFE FINANCIAL CORP NN-CM CL 1 PR SER 21 MFC.PR.O 10 26.650 26.650 26.650 -0.240 MAPLE LEAF FOODS INC. MFI 127 31.780 31.550 31.600 +0.150 MAGNA INTERNATIONAL INC. MG 43 58.220 57.640 58.060 +0.140 GENWORTH MI CANADA INC. MIC 5 38.170 38.170 38.170 -0.060 MCAN MORTGAGE CORPORATION MKP 1 15.020 15.020 15.020 +0.070 Millennial Lithium Corp. ML 12 1.480 1.480 1.480 +0.050 MANGANESE X ENERGY CORP MN 30 0.220 0.220 0.220 0.000 MANDALAY RESOURCES CORPORATION J MND 1260 0.630 0.620 0.620 -0.010 MITEL NETWORKS CORORATION MNW 14 8.810 8.700 8.700 +0.010 MOGO FINANCE TECHNOLOGY INC. J MOGO 6 3.170 3.020 3.020 -0.190 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 8 5.250 5.200 5.250 -0.030 MARTINREA INTERNATIONAL INC. MRE 107 9.220 8.960 9.210 +0.590 METRO INC. MRU 144 39.120 38.770 38.900 +0.040 MORNEAU SHEPELL INC. MSI 1 19.250 19.250 19.250 -0.050 MERUS LABS INTERNATIONAL INC. J MSL 5 1.280 1.250 1.270 -0.040 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 4 21.840 21.800 21.840 +0.170 MULLEN GROUP LTD. MTL 8 16.810 16.720 16.810 +0.220 MTY FOOD GROUP INC. MTY 3 51.050 51.040 51.040 -0.730 MCEWEN MINING INC. J MUX 44 4.450 4.160 4.410 +0.180 METHANEX CORPORATION MX 78 67.670 65.710 66.310 -0.800 NATIONAL BANK OF CANADA NA 364 58.640 58.270 58.320 -0.030 NEWALTA CORPORATION NAL 4 2.350 2.320 2.340 +0.060 NORTHERN BLIZZARD RESOURCES INC. NBZ 44 3.380 3.220 3.340 -0.010 NORTHERN DYNASTY MINERALS LTD. J NDM 176 1.950 1.750 1.920 -0.040 NEPTUNE TECHNOLOGIES & BIORESSOURCES INC. J NEPT 5 1.390 1.390 1.390 -0.010 NEW FLYER INDUSTRIES INC. NFI 14 44.870 44.390 44.860 +0.440 NOVAGOLD RESOURCES INC. J NG 105 6.850 6.410 6.820 +0.230 NEW GOLD INC. NGD 216 3.850 3.640 3.850 +0.120 NORANDA INCOME FUND CL 'A' PRIORITY UNITS NIF.UN 1 1.510 1.510 1.510 +0.060 Neo Lithium Corp. NLC 7 1.420 1.420 1.420 +0.010 NEULION, INC. J NLN 5 0.890 0.890 0.890 -0.390 NORTH AMERICAN ENERGY PARTNERS INC. NOA 10 6.670 6.670 6.670 +0.100 NAPEC INC. J NPC 10 1.000 1.000 1.000 -0.020 NORTHLAND POWER INC. NPI 204 24.760 23.460 23.810 -0.830 NEVSUN RESOURCES LTD. J NSU 85 3.440 3.350 3.370 +0.040 NUVISTA ENERGY LTD. NVA 61 5.790 5.660 5.660 -0.060 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 6 21.400 21.300 21.400 -0.080 NORTH WEST COMPANY INC. (THE) NWC 8 29.640 29.460 29.640 +0.100 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 19 10.180 10.170 10.170 +0.100 NEXGEN ENERGY LTD. J NXE 13 3.680 3.590 3.600 -0.170 NYX Gaming Group Limited NYX 22 1.090 1.060 1.060 -0.010 OCEANAGOLD CORPORATION OGC 352 3.930 3.670 3.920 +0.220 ONEX CORPORATION SV ONEX 4 94.320 93.260 94.320 +0.850 OSISKO GOLD ROYALTIES LTD OR 39 14.740 14.350 14.670 +0.150 ORBITE TECHNOLOGIES INC. J CL A ORT 210 0.245 0.235 0.235 -0.025 NORBORD INC. OSB 19 39.010 38.700 38.960 +0.300 OSISKO MINING INC. J OSK 6 3.860 3.790 3.820 +0.050 OPEN TEXT CORPORATION OTEX 12 44.600 44.220 44.410 -0.140 PRIMERO MINING CORP. P 145 0.800 0.760 0.760 -0.060 PAN AMERICAN SILVER CORP. PAAS 50 22.650 21.990 22.520 +0.270 PREMIUM BRANDS HOLDINGS CORPORATION PBH 10 72.180 71.730 71.780 +0.500 PRECISION DRILLING CORPORATION PD 179 6.800 6.720 6.790 +0.030 PALADIN ENERGY LTD. ORDINARY J PDN 1500 0.110 0.105 0.105 -0.005 PATTERN ENERGY GROUP INC. CL 'A' PEG 2 26.850 26.840 26.840 +0.230 PACIFIC EXPLORATION & PRODUCTION CORPORATION PEN 4 50.510 50.510 50.510 -1.300 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 274 27.890 26.520 26.520 -1.190 PREMIER GOLD MINES LIMITED J PG 428 2.540 2.380 2.450 -0.010 PEREGRINE DIAMONDS LTD. J PGD 35 0.195 0.190 0.190 -0.005 PENGROWTH ENERGY CORPORATION PGF 156 1.660 1.630 1.660 +0.020 PHX ENERGY SERVICES CORP. PHX 5 4.130 4.100 4.100 -0.020 PACIFIC INSIGHT ELECTRONICS CORP. PIH 8 9.600 9.580 9.600 +0.950 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 14 20.090 19.850 19.880 -0.140 PARKLAND FUEL CORPORATION PKI 65 28.490 27.920 28.200 +1.410 PROMETIC LIFE SCIENCES INC. J PLI 335 2.490 2.400 2.440 +0.060 PERPETUAL ENERGY INC. PMT 9 1.630 1.590 1.630 +0.030 CPI CARD GROUP INC. PMTS 1 6.450 6.450 6.450 +0.140 PINE CLIFF ENERGY LTD. J PNE 5000 0.720 0.720 0.720 -0.010 POLYMET MINING CORP. J POM 1 1.030 1.030 1.030 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC. POT 535 23.050 22.830 22.870 -0.090 PARAMOUNT RESOURCES LTD. CLASS A POU 36 17.240 16.780 16.960 -0.150 POWER CORPORATION OF CANADA SV POW 83 31.930 31.620 31.870 +0.110 PEMBINA PIPELINE CORPORATION PPL 109 43.080 42.680 42.830 -0.150 PAINTED PONY PETROLEUM LTD. J PPY 60 6.760 6.540 6.580 -0.110 Probe Metals Inc. PRB 7 1.440 1.440 1.440 -0.050 PASON SYSTEMS INC. PSI 5 18.340 18.170 18.170 -0.050 PRAIRIESKY ROYALTY LTD. PSK 70 30.340 29.710 29.810 -0.310 PLATINUM GROUP METALS LTD. J PTM 34 2.200 2.100 2.150 -0.030 Petro Vista Energy Corp. PTV 9480 0.050 0.050 0.050 0.000 PRETIUM RESOURCES INC. J PVG 63 13.220 12.430 13.150 +0.420 POWER FINANCIAL CORPORATION PWF 82 35.480 35.110 35.450 +0.170 PENN WEST PETROLEUM LTD. PWT 284 2.230 2.190 2.230 0.000 PAREX RESOURCES INC. J PXT 91 16.940 16.560 16.840 +0.240 BLACKPEARL RESOURCES INC. J PXX 1 1.530 1.530 1.530 +0.020 QUEBECOR INC. CL 'B' SV QBR.B 117 37.730 37.550 37.660 -0.130 Quest Pharmatech Inc. QPT 170 0.110 0.110 0.110 0.000 RESTAURANT BRANDS INTERNATIONAL INC QSR 24 73.310 72.900 73.220 -0.010 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 5 43.170 43.080 43.140 -0.120 RDM CORPORATION J RC 3000 5.420 5.420 5.420 -0.010 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 110 55.990 55.600 55.940 +0.040 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 51 49.300 49.050 49.050 -0.250 RIOCAN REAL ESTATE INVEST TR PR UNITS SER 'C' REI.PR.C 10 24.800 24.800 24.800 -0.020 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 71 26.360 26.210 26.340 0.000 RICHMONT MINES INC. RIC 92 9.920 9.460 9.910 +0.270 RMP ENERGY INC. J RMP 15 0.790 0.790 0.790 0.000 TRANSALTA RENEWABLES INC. RNW 5 14.860 14.770 14.830 -0.030 RAGING RIVER EXPLORATION INC. RRX 120 9.010 8.890 8.910 +0.020 ROGERS SUGAR INC. RSI 18 6.370 6.260 6.370 +0.050 Rathdowney Resources Ltd. RTH 80 0.330 0.330 0.330 +0.090 Pure Multi-Family REIT LP RUF.UN 8 8.950 8.930 8.930 -0.050 RUSSEL METALS INC. RUS 5 27.070 26.910 27.000 +0.050 ROYAL BANK OF CANADA RY 803 98.470 97.700 98.290 +0.420 SHERRITT INTERNATIONAL CORPORATION S 3 1.150 1.150 1.150 +0.020 SAPUTO INC. SAP 43 46.390 46.060 46.300 -0.010 SHAWCOR LTD. SCL 7 37.300 37.250 37.300 +0.950 SEABRIDGE GOLD INC. J SEA 19 13.290 12.700 13.230 +0.620 SERINUS ENERGY INC. J SEN 25 0.530 0.510 0.530 +0.040 SECURE ENERGY SERVICES INC. J SES 31 10.700 10.550 10.700 +0.240 SURGE ENERGY INC. J SGY 447 2.700 2.620 2.680 +0.070 SHOPIFY INC. CL 'A' SV SHOP 24 80.740 79.410 80.570 +0.650 SIENNA SENIOR LIVING INC. SIA 2 17.300 17.280 17.300 +0.030 SPROTT INC. SII 14 2.320 2.280 2.310 +0.020 Siyata Mobile Inc. SIM 50 0.405 0.405 0.405 +0.010 STELLA-JONES INC. SJ 16 41.950 41.520 41.950 +0.730 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 66 27.790 27.670 27.730 -0.070 SUN LIFE FINANCIAL INC. SLF 179 48.820 48.400 48.740 +0.280 SILVER WHEATON CORP. SLW 158 26.240 25.410 26.040 +0.310 SEMAFO INC. J SMF 381 4.040 3.730 4.000 +0.230 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 7 6.400 6.360 6.380 +0.030 SNC - LAVALIN GROUP INC. SNC 53 54.750 54.510 54.750 0.000 Select Sands Corp. SNS 2 1.500 1.500 1.500 -0.380 SLATE OFFICE REIT UNITS SOT.UN 12 8.400 8.370 8.380 -0.020 SUNOPTA, INC. SOY 15 9.390 8.250 9.100 +0.680 SUPERIOR PLUS CORP. SPB 15 12.760 12.620 12.760 +0.130 SPARTAN ENERGY CORP. J SPE 318 2.700 2.630 2.630 -0.060 SLATE RETAIL REIT CAD UNITS SRT.UN 1 14.400 0.000 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 80 33.150 32.810 33.090 -0.140 Storm Resources Ltd. SRX 1 4.200 4.200 4.200 -0.100 SYMPHONY FLOATING RTE SENIOR LOAN FND CL A UN SSF.UN 1 9.160 9.160 9.160 +0.050 SANDSTORM GOLD LTD. SSL 61 5.670 5.350 5.600 +0.210 SILVER STANDARD RESOURCES INC. SSO 52 14.140 13.350 14.070 +0.390 STUDENT TRANSPORTATION INC. STB 27 7.460 7.420 7.450 -0.010 STANTEC INC. STN 27 34.620 34.450 34.620 +0.040 SUNCOR ENERGY INC. SU 598 41.770 41.460 41.760 +0.310 SANDVINE CORPORATION J SVC 9 3.040 2.980 3.000 +0.010 Storagevault Canada Inc. SVI 123 1.700 1.690 1.690 0.000 SILVERCORP METALS INC. J SVM 231 5.170 4.780 5.170 +0.280 SIERRA WIRELESS, INC. SW 28 39.450 38.320 38.450 -0.730 STORNOWAY DIAMOND CORPORATION J SWY 374 0.850 0.830 0.850 0.000 Skyharbour Resources Ltd. SYH 5 0.600 0.600 0.600 +0.110 Sylogist Ltd. SYZ 7 8.250 8.240 8.250 -1.590 TELUS CORPORATION T 201 43.090 42.960 43.020 -0.030 TRANSALTA CORPORATION TA 103 7.510 7.300 7.470 +0.410 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 21 22.340 21.340 22.330 +0.740 TRICON CAPITAL GROUP INC. TCN 32 10.950 10.790 10.880 +0.010 TRICAN WELL SERVICE LTD. TCW 163 4.690 4.500 4.680 +0.110 TORONTO-DOMINION BANK (THE) TD 896 69.830 68.900 69.620 +0.650 TRINIDAD DRILLING LTD. TDG 187 2.610 2.470 2.470 -0.090 TECK RESOURCES LIMITED CL 'B' SV TECK.B 667 27.500 26.690 27.310 +0.150 TRILOGY ENERGY CORP. TET 15 5.670 5.500 5.550 0.000 TIMBERCREEK FINANCIAL CORP. TF 4 9.140 9.110 9.110 -0.100 TFI INTERNATIONAL INC. TFII 39 32.800 32.420 32.690 +0.050 TRANSGLOBE ENERGY CORPORATION J TGL 18 2.210 2.150 2.150 -0.040 TERANGA GOLD CORPORATION J TGZ 240 0.830 0.790 0.830 0.000 THERATECHNOLOGIES INC. TH 16 4.750 4.670 4.750 +0.310 TAHOE RESOURCES INC. J THO 101 11.080 10.580 10.970 +0.090 TOROMONT INDUSTRIES LTD. TIH 3 47.120 46.950 47.120 +0.050 TASEKO MINES LIMITED TKO 25 1.820 1.800 1.820 -0.110 TITAN MEDICAL INC. J TMD 15 0.475 0.450 0.475 +0.010 TIMMINS GOLD CORP. J TMM 22 0.480 0.470 0.480 0.000 TRILOGY METALS INC. J TMQ 15 0.650 0.650 0.650 +0.050 TIO Networks Corp. TNC 8 3.280 3.280 3.280 -0.010 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 2 6.180 6.180 6.180 +0.030 TORC OIL & GAS LTD. TOG 131 7.500 7.320 7.350 +0.100 TOURMALINE OIL CORP. TOU 59 29.820 29.150 29.150 -0.730 SPIN MASTER CORP. SV TOY 1 34.460 34.460 34.460 -0.560 TEMPLE HOTELS INC. TPH 50 0.840 0.840 0.840 +0.070 THOMSON REUTERS CORPORATION TRI 111 57.590 57.300 57.390 -0.200 TRILLIUM THERAPEUTICS INC. J TRIL 2 8.140 8.050 8.050 +0.010 TRANSCANADA CORPORATION TRP 386 61.080 60.780 60.840 -0.280 TURQUOISE HILL RESOURCES LTD. TRQ 97 4.440 4.400 4.440 0.000 TRANSAT A.T. INC. VOTING & VARIABLE VOTING TRZ 3 5.650 5.550 5.550 +0.150 TREVALI MINING CORPORATION J TV 0 1.480 0.000 TAMARACK VALLEY ENERGY LTD. J TVE 33 2.990 2.910 2.910 -0.050 Tidewater Midstream and Infrastructure Ltd. TWM 5 1.460 1.460 1.460 0.000 TOREX GOLD RESOURCES INC. J TXG 72 25.520 23.730 25.330 +1.000 URANIUM PARTICIPATION CORPORATION U 1 4.200 0.000 DOMTAR CORPORATION UFS 1 50.870 50.870 50.870 -0.500 UNI-SELECT INC. UNS 4 34.400 34.100 34.360 +0.440 AMERICAS SILVER CORPORATION J USA 23 4.060 3.830 4.060 +0.150 VANGUARD CDN AGGREGATE BOND INDEX ETF TRNS UN VAB 2 25.360 25.360 25.360 +0.150 VERMILION ENERGY INC. VET 46 52.260 51.490 51.570 -0.350 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 169 25.500 24.820 24.820 -0.510 5N PLUS INC. VNP 1 1.950 1.950 1.950 +0.020 5N PLUS INC. 5.75% DEBENTURES VNP.DB 60 94.000 94.000 94.000 +0.010 VALENER INC. VNR 5 21.060 21.000 21.010 -0.060 VentriPoint Diagnostics Ltd. VPT 10 0.620 0.620 0.620 +0.590 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 34 18.030 17.410 17.440 -0.960 VERESEN INC. VSN 388 13.510 13.340 13.450 -0.050 WASTE CONNECTIONS, INC. WCN 39 118.380 117.360 117.450 -0.620 WHITECAP RESOURCES INC. J WCP 373 10.970 10.740 10.880 +0.200 WESDOME GOLD MINES LTD. WDO 157 3.940 3.810 3.810 -0.020 CANOPY GROWTH CORPORATION J WEED 715 12.050 11.700 11.760 -0.080 WESTERN FOREST PRODUCTS INC. WEF 103 2.180 2.160 2.170 +0.010 WEST FRASER TIMBER CO. LTD. WFT 141 58.630 57.930 58.470 +0.670 WI-LAN INC. WIN 5 2.430 2.400 2.430 +0.010 WPT INDUSTRIAL RL ESTATE INVESTMENT TR USF UN WIR.U 4 12.530 12.530 12.530 +0.270 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 90 22.250 21.960 22.110 -0.060 WESTON LTD. GEORGE WN 9 111.580 111.090 111.090 -0.690 WINPAK LIMITED WPK 5 50.740 50.730 50.740 +0.350 WESTERN ENERGY SERVICES CORP. WRG 2 2.840 2.840 2.840 +0.120 WESTERN COPPER AND GOLD CORPORATION J WRN 1 1.940 1.940 1.940 +0.010 WSP GLOBAL INC. WSP 50 47.990 47.480 47.990 +0.850 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 6 27.370 27.280 27.300 -0.200 TMX GROUP LIMITED X 4 70.000 70.000 70.000 +0.420 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 0 31.100 0.000 ISHARES S&P/TSX GLOBL BASE METALS INDX ETF UN XBM 2 12.380 12.380 12.380 +0.050 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 2 25.350 25.350 25.350 +0.030 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 67 12.850 12.820 12.830 +0.110 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 24 37.210 37.010 37.190 +0.090 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 578 12.840 12.480 12.800 +0.230 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 23 24.820 24.690 24.820 +0.100 ISHARES MSCI EAFE INDEX ETF (CAD-HEDGED) UN XIN 14 24.430 24.380 24.420 -0.010 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 455 23.120 22.980 23.110 +0.110 EXETER RESOURCE CORPORATION J XRC 14 1.510 1.470 1.510 +0.010 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 19 16.280 16.220 16.220 -0.120 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 659 27.260 27.190 27.260 +0.020 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 2 52.600 52.600 52.600 +0.260 EXCO TECHNOLOGIES LTD. XTC 5 11.980 11.860 11.980 +0.130 ISHARES CORE S&P 500 INDEX ETF UN XUS 3 39.850 39.810 39.830 -0.030 YELLOW PAGES LIMITED Y 11 9.120 8.940 9.090 +0.040 YAMANA GOLD INC. YRI 2591 3.530 3.380 3.500 +0.030 Zadar Ventures Ltd. ZAD 250 0.135 0.135 0.135 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 338 28.740 28.550 28.680 +0.120 BMO LOW VOLATILITY CANADIAN EQUITY ETF UN ZLB 1 29.070 29.070 29.070 0.000 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 10 11.250 11.250 11.250 -0.020 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 13 32.550 32.200 32.320 +0.150 Trades: 30,361 Total Volume: 8,091,148 Total Value: $114,151,111 Advanced: 263 Declined: 207 Unchanged: 3,869 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.