Pure Trading Daily Market Summary March 06 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 101 5.880 5.840 5.870 +0.010 ADVANTAGE OIL & GAS LTD. AAV 1078 7.920 7.700 7.910 +0.220 ABSOLUTE SOFTWARE CORPORATION J ABT 1 7.170 7.170 7.170 -0.080 BARRICK GOLD CORPORATION ABX 510 24.270 23.900 24.120 -0.310 AIR CANADA VOTING AND VARIABLE VOTING AC 331 13.710 13.400 13.430 -0.270 Aurora Cannabis Inc. ACB 82 2.580 2.550 2.560 +0.010 ATCO LTD. CL 'I' NV ACO.X 15 47.330 46.880 46.990 +0.630 AUTOCANADA INC. ACQ 2 23.990 23.940 23.990 +0.060 AGELLAN COMMERCIAL REAL ESTATE INVEST TR UN ACR.UN 4 11.590 11.500 11.500 -0.100 Acasti Pharma Inc. ACST 20 1.570 1.560 1.560 -0.010 Adamera Minerals Corp. ADZ 50 0.095 0.095 0.095 -0.010 AGNICO EAGLE MINES LIMITED AEM 121 54.570 53.140 53.870 -1.270 AG GROWTH INTERNATIONAL INC. AFN 5 52.430 52.280 52.380 -0.560 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 60 5.980 5.940 5.940 -0.060 ALAMOS GOLD INC. J AGI 43 9.300 8.860 8.980 -0.490 AGT FOOD AND INGREDIENTS INC. AGT 3 33.390 33.200 33.200 -0.440 AGRIUM INC. AGU 41 127.580 125.890 127.140 -0.110 Amarc Resources Ltd. AHR 13543 0.120 0.120 0.120 +0.035 ALTUS GROUP LIMITED AIF 35 29.380 28.960 28.980 -0.520 AIMIA INC. AIM 33 9.250 9.190 9.220 +0.080 ASANKO GOLD INC. J AKG 118 3.310 3.110 3.220 -0.120 ALTAGAS LTD. ALA 200 31.060 30.880 30.920 -0.130 AltaGas Ltd. Subs. Receipts ALA.R ALA.R 95 30.100 30.000 30.040 -0.130 ALMADEN MINERALS LTD. AMM 5 1.350 1.350 1.350 -0.150 AFRICA OIL CORP. J AOI 9 2.380 2.350 2.360 -0.020 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 14 35.780 35.600 35.770 -0.080 Aphria Inc. APH 8 6.930 6.890 6.900 +0.130 ALGONQUIN POWER & UTILITIES CORP. AQN 635 12.480 12.340 12.440 +0.060 ARGONAUT GOLD INC. J AR 142 2.080 1.930 1.970 -0.190 AECON GROUP INC. ARE 101 15.870 15.690 15.740 -0.220 ARC RESOURCES LTD. ARX 301 19.680 19.110 19.620 +0.340 Avino Silver & Gold Mines Ltd. ASM 2 2.400 2.340 2.340 -0.120 ALACER GOLD CORP. J ASR 146 2.460 2.290 2.330 -0.140 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 14 13.500 13.390 13.410 -0.050 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 49 63.320 61.800 63.130 +0.460 ATHABASCA OIL CORPORATION J ATH 34 1.700 1.680 1.700 -0.020 ATLANTIC POWER CORPORATION ATP 8 3.240 3.230 3.240 -0.010 ARITZIA INC. SV ATZ 35 15.890 15.370 15.800 +0.330 Auryn Resources Inc. AUG 1 3.210 3.210 3.210 +0.120 AURINIA PHARMACEUTICALS INC. J AUP 38 7.190 6.960 7.190 +1.180 AVIGILON CORPORATION AVO 10 15.690 15.480 15.690 +0.150 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 40 12.950 12.850 12.910 +0.030 ALEXCO RESOURCE CORP. J AXR 6 1.980 1.880 1.980 -0.050 ARIZONA MINING INC. J AZ 103 2.460 2.350 2.440 -0.180 BADGER DAYLIGHTING LTD. BAD 10 31.610 30.740 31.350 -0.600 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 175 48.250 47.750 48.170 -0.280 BLACKBERRY LIMITED BB 397 9.100 8.990 9.080 -0.110 BOMBARDIER INC. CL 'B' SV BBD.B 10654 2.370 2.300 2.320 -0.100 Blackbird Energy Inc. BBI 6 0.530 0.530 0.530 -0.020 COTT CORPORATION BCB 117 14.920 14.520 14.800 +0.340 BCE INC. BCE 622 58.350 57.830 58.250 +0.260 BLACK DIAMOND GROUP LIMITED BDI 17 4.090 3.980 4.090 0.000 BIRD CONSTRUCTION INC. BDT 8 8.910 8.810 8.820 -0.140 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 13 44.310 44.030 44.130 +0.070 BROOKFIELD RENEWABL PART LP CL A SER 7 PR UN BEP.PR.G 15 25.800 25.790 25.790 +0.150 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 42 38.910 38.540 38.590 -0.260 Barkerville Gold Mines Ltd. BGM 10 0.430 0.430 0.430 +0.010 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 30 47.660 47.400 47.630 -0.270 BIRCHCLIFF ENERGY LTD. BIR 250 7.030 6.860 6.990 +0.110 CANADIAN BANC CORP. PR BK.PR.A 1 10.520 10.520 10.520 +0.120 BALLARD POWER SYSTEMS INC. BLDP 13 2.820 2.820 2.820 +0.080 BORALEX INC. CL 'A' BLX 6 20.960 20.750 20.760 +0.060 BANK OF MONTREAL BMO 403 103.450 102.210 103.310 +0.460 BONTERRA ENERGY CORP. BNE 3 22.920 22.840 22.920 +0.090 BONAVISTA ENERGY CORPORATION BNP 1094 3.880 3.730 3.860 +0.150 BANK OF NOVA SCOTIA (THE) BNS 626 80.520 79.610 80.180 +0.220 BROOKFIELD OFFICE PROP INC CL AAA PR SER 'CC' BPO.PR.C 22 26.780 26.740 26.780 +0.080 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 27 30.170 29.910 29.990 -0.250 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 4 4.620 4.620 4.620 0.000 BAYTEX ENERGY CORP. BTE 305 5.040 4.770 5.040 +0.240 BTL Group Ltd. BTL 21 3.900 3.730 3.900 +1.500 B2GOLD CORP. J BTO 1180 4.000 3.750 3.770 -0.270 Grande West Transportation Group Inc. BUS 3 2.710 2.670 2.710 +0.520 BELLATRIX EXPLORATION LTD. BXE 0 1.070 0.000 CAE INC. CAE 55 20.240 20.130 20.230 -0.090 CANAM GROUP INC./GROUPE CANAM INC. CAM 2 6.480 6.470 6.480 -0.040 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 106 31.980 31.740 31.860 +0.110 CASCADES INC. CAS 57 13.480 12.980 13.010 -0.420 COGECO COMMUNICATIONS INC. SV CCA 2 70.760 70.750 70.760 -0.130 CCL INDUSTRIES INC. CL 'B' NV CCL.B 4 288.480 287.440 288.480 +2.390 CAMECO CORPORATION CCO 71 14.610 14.420 14.590 +0.060 Cordoba Minerals Corp. CDB 15 1.300 1.300 1.300 +0.130 CENTAMIN PLC. ORDINARY CEE 3 2.610 2.590 2.610 -0.050 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 32 7.440 7.350 7.380 -0.090 CANACCORD GENUITY GROUP INC. CF 12 5.420 5.360 5.360 +0.060 CANFOR CORPORATION CFP 71 18.460 18.220 18.220 -0.280 CALFRAC WELL SERVICES LTD. CFW 19 3.940 3.850 3.940 -0.110 CENTERRA GOLD INC. CG 265 6.510 6.170 6.340 -0.140 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 69 2.650 2.410 2.430 -0.220 CINEPLEX INC. CGX 2 50.430 50.400 50.400 +0.070 CALIAN GROUP LTD. CGY 6 26.000 26.000 26.000 +1.180 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 15 18.110 18.050 18.080 -0.100 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 29 7.230 7.200 7.200 +0.010 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 1 64.640 64.640 64.640 -1.720 CI FINANCIAL CORP. CIX 70 27.050 26.940 26.970 -0.010 CARDINAL ENERGY LTD. J CJ 81 8.130 8.040 8.100 -0.030 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 44 12.750 12.550 12.720 +0.110 CLEARWATER SEAFOODS INCORPORATED CLR 11 10.380 10.030 10.050 -0.430 CELESTICA INC. SV CLS 28 17.960 17.750 17.860 -0.260 CANADIAN IMPERIAL BANK OF COMMERCE CM 149 119.830 118.360 119.550 +0.350 COMPUTER MODELLING GROUP LTD. J CMG 19 10.230 9.930 10.050 -0.170 COPPER MOUNTAIN MINING CORPORATION J CMMC 12 1.150 1.140 1.140 -0.020 CANACOL ENERGY LTD. J CNE 23 3.880 3.820 3.880 -0.030 CONTINENTAL GOLD INC. J CNL 129 4.280 4.010 4.060 -0.260 CANADIAN NATURAL RESOURCES LIMITED CNQ 290 41.870 41.170 41.730 -0.080 CANADIAN NATIONAL RAILWAY CO. CNR 187 97.120 96.000 97.020 +0.710 CANADIAN PACIFIC RAILWAY LIMITED CP 6 200.400 199.420 200.370 +1.020 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 90 13.940 13.920 13.940 +0.050 CRESCENT POINT ENERGY CORP. CPG 493 15.200 14.900 15.150 +0.080 CAPITAL POWER CORPORATION CPX 52 25.880 25.620 25.660 -0.200 CREW ENERGY INC. CR 165 5.400 5.190 5.380 +0.110 CRH MEDICAL CORPORATION J CRH 13 10.000 9.730 9.960 -0.050 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 13 13.640 13.570 13.620 -0.060 CAPSTONE MINING CORP. J CS 4 1.600 1.600 1.600 -0.100 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 78 15.710 15.560 15.570 -0.100 Alabama Graphite Corp. CSPG 150 0.210 0.210 0.210 0.000 CONSTELLATION SOFTWARE INC. CSU 0 632.510 0.000 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 1 152.620 0.000 CANADIAN UTILITIES LIMITED CL 'A' NV CU 72 37.040 36.390 37.000 +0.550 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 34 14.590 14.460 14.580 +0.080 CENOVUS ENERGY INC. CVE 169 17.300 16.880 17.240 +0.140 CANADIAN WESTERN BANK CWB 73 30.900 30.690 30.880 -0.230 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 6.030 6.030 6.030 +0.010 CONCORDIA INTERNATIONAL CORP. J CXR 9 2.950 2.890 2.890 +0.160 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 143 19.040 18.750 19.010 +0.110 DOMINION DIAMOND CORPORATION DDC 16 11.530 11.450 11.490 -0.110 DIVIDEND 15 SPLIT CORP. II CLASS 'A' DF 1 7.910 7.910 7.910 -0.070 DIVIDEND 15 SPLIT CORP. II PR DF.PR.A 2 10.250 10.250 10.250 +0.030 DIVIDEND 15 SPLIT CORP. PR DFN.PR.A 54 10.330 10.320 10.330 +0.020 DETOUR GOLD CORPORATION J DGC 102 15.400 14.860 14.990 -0.550 DH CORPORATION DH 61 24.630 23.750 24.600 +0.640 DHX MEDIA LTD. DHX.B 2 5.340 5.290 5.290 -0.150 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 13 8.340 8.270 8.280 -0.030 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 20 13.320 13.320 13.320 -0.010 DENISON MINES CORP. DML 994 0.850 0.830 0.840 -0.030 DALRADIAN RESOURCES INC. J DNA 25 1.270 1.220 1.230 -0.040 DOLLARAMA INC. DOL 53 102.400 101.970 102.360 -0.120 BRP INC. SV DOO 11 26.800 26.650 26.800 +0.270 DUNDEE PRECIOUS METALS INC. DPM 51 2.730 2.530 2.600 -0.120 MEDICAL FACILITIES CORPORATION DR 5 18.540 18.430 18.430 -0.160 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 84 9.560 9.530 9.550 +0.010 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 3 6.850 6.810 6.810 -0.110 DESCARTES SYSTEMS GROUP INC. (THE) DSG 6 28.960 28.910 28.920 -0.090 ENCANA CORPORATION ECA 375 15.460 15.190 15.370 +0.050 ENERCARE INC. ECI 8 19.100 19.060 19.100 -0.010 ECN CAPITAL CORP. ECN 103 3.660 3.610 3.610 -0.020 ENDEAVOUR SILVER CORP. J EDR 50 4.300 4.040 4.050 -0.360 ENDEAVOUR MINING CORPORATION ORDINARY EDV 3 22.740 22.230 22.600 -1.470 ELEMENT FLEET MANAGEMENT CORP. EFN 970 14.390 14.190 14.320 +0.040 ENERGY FUELS INC. J EFR 6 2.600 2.480 2.530 -0.130 ENERFLEX LTD. EFX 111 18.510 18.380 18.420 +0.140 EXCHANGE INCOME CORPORATION EIF 12 37.350 36.890 36.890 -1.030 ELDORADO GOLD CORPORATION ELD 177 3.870 3.710 3.840 -0.120 EMERA INCORPORATED EMA 122 45.420 45.130 45.200 -0.220 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 37 16.620 16.480 16.560 -0.040 ENBRIDGE INC. ENB 753 55.480 54.570 55.250 +0.410 ENDO INTERNATIONAL PLC ORDINARY ENDP 3 15.790 15.390 15.390 -0.920 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 84 34.120 33.820 33.940 -0.130 EQUITABLE GROUP INC. EQB 4 70.880 70.780 70.780 -0.150 ENERPLUS CORPORATION ERF 188 12.060 11.640 12.060 +0.310 ENSIGN ENERGY SERVICES INC. ESI 142 7.990 7.610 7.990 -0.190 ESPIAL GROUP INC. J ESP 10 2.480 2.460 2.480 +0.080 EVERTZ TECHNOLOGIES LIMITED ET 1 17.000 17.000 17.000 -0.160 EXTENDICARE INC. EXE 18 10.450 10.410 10.410 -0.120 FIRST CAPITAL REALTY INC. FCR 296 20.310 20.130 20.190 -0.100 FISSION URANIUM CORP. J FCU 461 0.760 0.720 0.740 -0.020 First Mining Finance Corp. FF 379 0.980 0.870 0.870 -0.090 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 618.670 618.550 618.550 +1.980 FIRST QUANTUM MINERALS LTD. J FM 103 14.850 14.560 14.800 -0.480 FRANCO-NEVADA CORPORATION FNV 37 83.280 82.090 82.710 -0.990 FIRST MAJESTIC SILVER CORP. J FR 146 10.800 10.450 10.540 -0.470 CANYON SERVICES GROUP INC. FRC 49 5.810 5.490 5.800 +0.040 FREEHOLD ROYALTIES LTD. FRU 19 14.640 14.210 14.640 +0.450 FIRSTSERVICE CORPORATION SV FSV 1 75.650 75.650 75.650 -0.350 FIERA CAPITAL CORPORATION CLASS 'A' SV FSZ 1 12.710 12.710 12.710 -0.020 FORTIS INC. FTS 243 42.450 42.070 42.440 +0.080 FINNING INTERNATIONAL INC. FTT 107 25.560 25.340 25.520 -0.300 FORTUNA SILVER MINES INC. FVI 88 7.060 6.600 6.700 -0.390 GOLDCORP INC. G 341 20.230 19.730 20.090 -0.140 GREAT CANADIAN GAMING CORPORATION GC 22 23.590 23.410 23.530 -0.060 GIBSON ENERGY INC. GEI 33 18.700 18.430 18.660 -0.040 Graphene 3D Lab Inc. GGG 20 0.155 0.155 0.155 -0.005 CGI GROUP INC. CL 'A' SV GIB.A 90 62.320 61.570 62.210 -0.140 GILDAN ACTIVEWEAR INC. GIL 44 34.670 34.530 34.630 +0.030 GREAT PANTHER SILVER LIMITED J GPR 25 2.420 2.280 2.330 -0.110 BSM TECHNOLOGIES INC. J GPS 6 1.590 1.590 1.590 0.000 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 12 45.890 45.670 45.880 -0.300 GLUSKIN SHEFF + ASSOCIATES INC. GS 11 18.230 18.120 18.140 -0.470 GOLDEN STAR RESOURCES LTD. GSC 49 1.000 0.940 0.970 -0.030 Gold Standard Ventures Corp. GSV 18 3.190 3.080 3.160 -0.100 GRAN TIERRA ENERGY INC. J GTE 2845 3.610 3.550 3.570 +0.030 KNIGHT THERAPEUTICS INC. GUD 49 10.750 10.610 10.610 -0.190 GUYANA GOLDFIELDS INC. J GUY 155 6.580 6.130 6.380 -0.240 GREAT-WEST LIFECO INC. GWO 96 36.640 36.350 36.580 +0.090 GLOBAL WATER RESOURCES, INC. GWR 7 11.110 11.010 11.010 +0.480 GRANITE OIL CORP. J GXO 15 5.810 5.740 5.740 -0.020 HYDRO ONE LIMITED H 143 23.590 23.320 23.390 -0.170 HUDSON'S BAY COMPANY HBC 88 11.970 11.710 11.860 +0.010 HUDBAY MINERALS INC. HBM 464 10.500 10.210 10.360 -0.630 HOME CAPITAL GROUP INC. HCG 24 26.020 25.910 25.990 -0.050 BetaPro S&P/TSX Capped Engy™ 2x Daily Bull ETF HEU 2 11.150 11.150 11.150 +0.120 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 70 9.860 9.360 9.700 +0.540 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 46 15.710 14.910 15.230 -0.980 HIGH LINER FOODS INCORPORATED HLF 1 17.290 17.290 17.290 +0.160 BetaPro Natural Gas -2x Daily Bear ETF HND 2 12.360 12.360 12.360 -0.910 HORIZON NORTH LOGISTICS INC. J HNL 15 1.730 1.700 1.700 -0.060 BetaPro Natural Gas 2x Daily Bull ETF HNU 100 7.520 7.390 7.390 +0.390 BetaPro Crude Oil -2x Daily Bear ETF HOD 86 9.650 9.590 9.600 0.000 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 5 10.620 10.570 10.570 -0.100 BetaPro Crude Oil 2x Daily Bull ETF HOU 336 8.180 8.050 8.090 -0.010 Highbury Projects Inc. HPI 2535 0.250 0.250 0.250 +0.100 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 12 9.240 9.220 9.240 +0.020 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 183 23.330 23.110 23.260 +0.160 HEROUX-DEVTEK INC. HRX 9 12.930 12.750 12.930 -0.020 HUSKY ENERGY INC. HSE 85 16.090 15.990 16.060 -0.050 BetaPro S&P 500® 2x Daily Bull ETF HSU 6 40.860 40.580 40.770 -0.520 HIGH ARCTIC ENERGY SERVICES INC. HWO 71 5.990 5.930 5.940 -0.090 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 11 6.710 6.640 6.640 +0.030 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 11 33.380 33.180 33.380 +0.110 ITHACA ENERGY INC. IAE 36 1.930 1.930 1.930 0.000 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 46 56.630 56.320 56.360 +0.020 IBI GROUP INC. IBG 5 6.100 6.090 6.100 -0.250 Integra Gold Corp. ICG 165 0.720 0.710 0.710 -0.040 INTACT FINANCIAL CORPORATION IFC 17 95.670 94.570 95.440 +0.460 INTERFOR CORPORATION IFP 84 18.570 18.120 18.120 -0.350 IGM FINANCIAL INC. IGM 33 41.150 40.740 41.120 +0.170 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 16 7.720 7.670 7.700 -0.040 IAMGOLD CORPORATION IMG 292 5.000 4.690 4.800 -0.300 IMPERIAL OIL LTD. IMO 83 41.400 40.900 41.400 +0.260 Input Capital Corp. INP 2 1.800 1.800 1.800 +0.020 INTER PIPELINE LTD. IPL 127 28.100 27.450 28.090 +0.330 INTERNATIONAL ROAD DYNAMICS INC. IRD 15 3.320 3.230 3.230 -0.230 IMVESCOR RESTAURANT GROUP INC. IRG 21 3.470 3.440 3.440 -0.040 INTERNATIONAL TOWER HILL MINES LTD. J ITH 5 0.680 0.000 INTERTAPE POLYMER GROUP INC. ITP 31 21.980 21.770 21.880 +0.060 INTERTAIN GROUP LIMITED (THE) J ITX 35 9.190 9.020 9.150 -0.130 IVANHOE MINES LTD. CL 'A' J IVN 251 4.000 3.850 3.950 -0.240 JDL Gold Corp. JDL 22 1.690 1.660 1.660 -0.080 JUST ENERGY GROUP INC. JE 50 7.850 7.740 7.750 -0.070 GreenSpace Brands Inc. JTR 13 1.560 1.560 1.560 -0.010 KINROSS GOLD CORPORATION K 238 4.500 4.340 4.430 -0.080 Karmin Exploration Inc. KAR 15 0.790 0.000 KATANGA MINING LIMITED KAT 5 0.370 0.370 0.370 -0.025 Kincora Copper Limited KCC 70 0.590 0.590 0.590 +0.280 KLONDEX MINES LTD. J KDX 147 6.710 6.340 6.570 -0.210 KELT EXPLORATION LTD. J KEL 92 6.320 5.980 6.320 +0.330 KEYERA CORP. KEY 93 38.980 38.590 38.980 +0.010 KIRKLAND LAKE GOLD LTD. KL 288 9.210 8.390 8.780 -0.360 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 59 12.580 12.520 12.520 -0.080 CRIUS ENERGY TRUST UNITS KWH.UN 13 10.230 10.090 10.150 -0.060 KINAXIS INC. J KXS 6 72.060 71.380 72.060 +0.050 LOBLAW COMPANIES LIMITED L 39 70.150 69.380 69.990 +0.130 LITHIUM AMERICAS CORP. J LAC 193 1.010 0.970 1.000 -0.020 LAURENTIAN BANK OF CANADA LB 2 59.710 59.710 59.710 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 7 18.730 18.500 18.500 -0.600 LINAMAR CORPORATION LNR 7 61.430 61.110 61.430 -0.390 LUCARA DIAMOND CORP. J LUC 52 2.780 2.760 2.780 0.000 LUNDIN GOLD INC. J LUG 5 5.550 5.470 5.470 -0.020 LUNDIN MINING CORPORATION LUN 365 8.220 8.110 8.190 -0.220 Leucrotta Exploration Inc. LXE 1 2.250 2.250 2.250 +0.090 MAG SILVER CORP. J MAG 37 18.810 17.590 17.790 -1.210 MANITOBA TELECOM SERVICES INC. MBT 56 39.380 39.190 39.370 +0.120 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 22 65.490 65.010 65.190 -0.030 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 22 8.270 8.070 8.120 +0.140 MEG ENERGY CORP. MEG 33 7.240 7.090 7.230 +0.180 Mezzotin Minerals Inc. MEZ 250 0.015 0.015 0.015 +0.005 MANULIFE FINANCIAL CORPORATION MFC 1242 24.650 24.170 24.620 +0.170 MANULIFE FINANCIAL CORP NN-CM CL 1 PR SER 21 MFC.PR.O 22 26.700 26.700 26.700 +0.050 MANULIFE FIN CORP PR SER 23 MFC.PR.R 4 25.590 25.590 25.590 +0.030 MAPLE LEAF FOODS INC. MFI 172 31.650 31.310 31.450 -0.150 MAGNA INTERNATIONAL INC. MG 46 57.590 57.220 57.540 -0.520 MEGA URANIUM LTD. J MGA 20 0.210 0.210 0.210 -0.060 GENWORTH MI CANADA INC. MIC 3 38.250 38.160 38.160 -0.010 Cronos Group Inc. MJN 11 3.290 3.290 3.290 +0.310 MOOD MEDIA CORPORATION J MM 20 0.070 0.070 0.070 +0.005 MANGANESE X ENERGY CORP MN 40 0.225 0.225 0.225 +0.005 MANDALAY RESOURCES CORPORATION J MND 190 0.630 0.620 0.620 0.000 MITEL NETWORKS CORORATION MNW 28 8.730 8.600 8.730 +0.030 MOGO FINANCE TECHNOLOGY INC. J MOGO 1 3.020 0.000 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 11 5.170 5.090 5.090 -0.160 MARTINREA INTERNATIONAL INC. MRE 10 9.330 9.220 9.330 +0.120 MORGUARD NORTH AMERICAN RESIDENTIAL REIT UN MRG.UN 1 14.600 14.600 14.600 -0.210 MORGUARD REAL ESTATE INVESTMENT TRUST UNITS MRT.UN 2 15.410 0.000 METRO INC. MRU 95 39.130 38.750 38.860 -0.040 MORNEAU SHEPELL INC. MSI 8 19.040 18.930 18.930 -0.320 MERUS LABS INTERNATIONAL INC. J MSL 4 1.260 1.240 1.250 -0.020 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 2 21.830 21.830 21.830 +0.030 MULLEN GROUP LTD. MTL 79 17.050 16.830 16.930 +0.120 MCEWEN MINING INC. J MUX 74 4.240 4.090 4.160 -0.250 METHANEX CORPORATION MX 37 66.380 65.470 65.890 -0.420 NATIONAL BANK OF CANADA NA 436 59.000 57.940 58.750 +0.430 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '34' NA.PR.X 2 26.780 26.780 26.780 +0.020 NEWALTA CORPORATION NAL 36 2.370 2.360 2.370 +0.030 NORTHERN BLIZZARD RESOURCES INC. NBZ 3 3.360 3.330 3.360 +0.020 NORTHCLIFF RESOURCES LTD. J NCF 4800 0.200 0.200 0.200 +0.065 NORTHERN DYNASTY MINERALS LTD. J NDM 139 1.910 1.830 1.860 -0.060 NEW FLYER INDUSTRIES INC. NFI 4 44.660 44.560 44.610 -0.250 NOVAGOLD RESOURCES INC. J NG 27 6.710 6.420 6.540 -0.280 NEW GOLD INC. NGD 158 3.790 3.650 3.700 -0.150 NEULION, INC. J NLN 40 0.930 0.930 0.930 +0.040 NORTHLAND POWER INC. NPI 142 24.920 24.100 24.800 +0.990 NEVSUN RESOURCES LTD. J NSU 110 3.430 3.330 3.430 +0.060 NUVISTA ENERGY LTD. NVA 61 5.810 5.590 5.790 +0.130 NEOVASC INC. J NVC 11 1.770 1.770 1.770 -0.040 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 5 21.410 21.290 21.410 +0.010 NORTH WEST COMPANY INC. (THE) NWC 31 29.810 29.240 29.460 -0.180 NEXGEN ENERGY LTD. J NXE 34 3.460 3.200 3.230 -0.370 NYX Gaming Group Limited NYX 362 1.080 1.030 1.070 +0.010 OCEANAGOLD CORPORATION OGC 382 3.880 3.780 3.810 -0.110 OrganiGram Holdings Inc. OGI 43 2.500 2.500 2.500 -0.210 ONEX CORPORATION SV ONEX 2 94.540 94.540 94.540 +0.220 OSISKO GOLD ROYALTIES LTD OR 69 14.550 14.020 14.200 -0.470 NORBORD INC. OSB 19 39.000 38.540 38.760 -0.200 OSISKO MINING INC. J OSK 5 3.840 3.840 3.840 +0.020 OPEN TEXT CORPORATION OTEX 4 44.770 44.480 44.750 +0.340 PRIMERO MINING CORP. P 166 0.750 0.720 0.730 -0.030 PAN AMERICAN SILVER CORP. PAAS 22 21.830 21.600 21.830 -0.690 PREMIUM BRANDS HOLDINGS CORPORATION PBH 3 71.920 71.900 71.900 +0.120 PRECISION DRILLING CORPORATION PD 231 6.730 6.570 6.730 -0.060 PACIFIC EXPLORATION & PRODUCTION CORPORATION PEN 1 50.060 50.060 50.060 -0.450 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 329 27.660 26.710 27.520 +1.000 PREMIER GOLD MINES LIMITED J PG 177 2.450 2.280 2.300 -0.150 PEREGRINE DIAMONDS LTD. J PGD 15 0.190 0.190 0.190 0.000 PENGROWTH ENERGY CORPORATION PGF 457 1.650 1.600 1.620 -0.040 PHX ENERGY SERVICES CORP. PHX 5 4.070 4.050 4.070 -0.030 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 10 20.050 19.880 20.010 +0.130 PARKLAND FUEL CORPORATION PKI 10 28.110 27.820 28.100 -0.100 PROMETIC LIFE SCIENCES INC. J PLI 263 2.440 2.360 2.380 -0.060 PERPETUAL ENERGY INC. PMT 1 1.630 1.630 1.630 0.000 PINE CLIFF ENERGY LTD. J PNE 2000 0.730 0.730 0.730 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC. POT 293 22.960 22.720 22.840 -0.030 PARAMOUNT RESOURCES LTD. CLASS A POU 81 16.980 16.520 16.950 -0.010 POWER CORPORATION OF CANADA SV POW 87 31.990 31.690 31.950 +0.080 PEMBINA PIPELINE CORPORATION PPL 64 43.250 42.460 43.200 +0.370 PAINTED PONY PETROLEUM LTD. J PPY 207 6.700 6.450 6.590 +0.010 Probe Metals Inc. PRB 3 1.550 1.550 1.550 +0.110 PASON SYSTEMS INC. PSI 8 18.370 18.010 18.350 +0.180 PRAIRIESKY ROYALTY LTD. PSK 101 29.900 29.620 29.790 -0.020 PLATINUM GROUP METALS LTD. J PTM 66 2.080 1.980 2.000 -0.150 POINTS INTERNATIONAL LTD. J PTS 5 9.110 9.110 9.110 -0.730 PRETIUM RESOURCES INC. J PVG 82 12.890 12.200 12.300 -0.850 POWER FINANCIAL CORPORATION PWF 81 35.490 35.110 35.490 +0.040 PENN WEST PETROLEUM LTD. PWT 123 2.220 2.190 2.200 -0.030 PAREX RESOURCES INC. J PXT 68 16.960 16.670 16.890 +0.050 BLACKPEARL RESOURCES INC. J PXX 15 1.500 1.480 1.500 -0.030 QUEBECOR INC. CL 'B' SV QBR.B 24 37.780 37.450 37.730 +0.070 RESTAURANT BRANDS INTERNATIONAL INC QSR 22 73.310 72.620 73.310 +0.090 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 7 42.960 42.700 42.700 -0.440 RICHELIEU HARDWARE LTD. RCH 2 27.240 27.240 27.240 +0.030 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 214 56.850 55.770 56.440 +0.500 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 51 49.120 48.800 49.000 -0.050 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 113 26.490 26.100 26.160 -0.180 RICHMONT MINES INC. RIC 28 9.940 9.470 9.550 -0.360 REDKNEE SOLUTIONS INC. J RKN 1 1.010 1.010 1.010 +0.010 RMP ENERGY INC. J RMP 171 0.790 0.770 0.790 0.000 TRANSALTA RENEWABLES INC. RNW 9 14.890 14.850 14.880 +0.050 Riverside Resources Inc. RRI 5263 0.530 0.530 0.530 +0.100 RAGING RIVER EXPLORATION INC. RRX 106 9.210 8.920 9.160 +0.250 ROGERS SUGAR INC. RSI 22 6.390 6.320 6.320 -0.050 RUSSEL METALS INC. RUS 38 27.020 26.760 26.800 -0.200 ROYAL BANK OF CANADA RY 785 99.160 97.620 99.120 +0.830 SHERRITT INTERNATIONAL CORPORATION S 18 1.150 1.100 1.120 -0.030 SAPUTO INC. SAP 32 45.810 45.330 45.330 -0.970 SHAWCOR LTD. SCL 3 38.790 38.070 38.790 +1.490 SCANDIUM INTERNATIONAL MINING CORP. J SCY 5 0.355 0.355 0.355 +0.190 Security Devices International Inc. SDZ 80 0.140 0.140 0.140 -0.210 SEABRIDGE GOLD INC. J SEA 56 13.180 12.580 12.620 -0.610 SECURE ENERGY SERVICES INC. J SES 29 10.660 10.340 10.660 -0.040 SURGE ENERGY INC. J SGY 80 2.720 2.680 2.690 +0.010 SHOPIFY INC. CL 'A' SV SHOP 2 79.730 79.410 79.730 -0.840 SIENNA SENIOR LIVING INC. SIA 4 17.180 17.120 17.120 -0.180 SPROTT INC. SII 10 2.290 2.290 2.290 -0.020 SAVARIA CORPORATION J SIS 2 10.580 10.580 10.580 +0.030 STELLA-JONES INC. SJ 10 41.740 41.330 41.330 -0.620 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 29 27.820 27.600 27.790 +0.060 SUN LIFE FINANCIAL INC. SLF 182 49.010 48.220 48.880 +0.140 SILVER WHEATON CORP. SLW 88 25.860 25.490 25.860 -0.180 SEMAFO INC. J SMF 86 4.010 3.720 3.750 -0.250 Silver Mountain Mines Inc. SMM 50 0.040 0.040 0.040 +0.015 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 14 6.440 6.400 6.430 +0.050 SNC - LAVALIN GROUP INC. SNC 19 55.440 55.080 55.440 +0.690 Select Sands Corp. SNS 4 1.510 1.500 1.500 0.000 SLATE OFFICE REIT UNITS SOT.UN 4 8.410 8.400 8.400 +0.020 SUNOPTA, INC. SOY 15 9.190 8.650 9.190 +0.090 SUPERIOR PLUS CORP. SPB 58 12.770 12.580 12.580 -0.180 SPARTAN ENERGY CORP. J SPE 232 2.670 2.600 2.650 +0.020 SLATE RETAIL REIT CAD UNITS SRT.UN 2 14.370 14.370 14.370 +0.020 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 57 33.000 32.870 32.950 -0.140 SANDSTORM GOLD LTD. SSL 92 5.590 5.370 5.460 -0.140 SILVER STANDARD RESOURCES INC. SSO 57 13.770 13.220 13.420 -0.650 STUDENT TRANSPORTATION INC. STB 16 7.410 7.360 7.390 -0.060 STANTEC INC. STN 17 34.850 34.100 34.820 +0.200 SUNCOR ENERGY INC. SU 509 42.210 41.470 42.210 +0.450 SANDVINE CORPORATION J SVC 13 2.970 2.920 2.960 -0.040 Storagevault Canada Inc. SVI 3 1.670 1.670 1.670 -0.020 SILVERCORP METALS INC. J SVM 231 5.120 4.700 4.730 -0.440 SIERRA WIRELESS, INC. SW 8 38.110 37.410 38.110 -0.430 STORNOWAY DIAMOND CORPORATION J SWY 1105 0.890 0.840 0.880 +0.030 Sylogist Ltd. SYZ 5 8.250 8.250 8.250 0.000 TELUS CORPORATION T 185 43.370 42.990 43.360 +0.340 TRANSALTA CORPORATION TA 107 7.390 7.170 7.240 -0.230 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 95 23.410 22.720 22.790 +0.460 TRICON CAPITAL GROUP INC. TCN 71 10.790 10.650 10.770 -0.110 TRICAN WELL SERVICE LTD. TCW 215 4.670 4.510 4.630 -0.050 TORONTO-DOMINION BANK (THE) TD 918 70.310 69.160 70.260 +0.640 TORONTO-DOMINION BANK(THE)CL 'A'1ST PR SER 12 TD.PF.G 5 27.130 27.130 27.130 +0.010 TRINIDAD DRILLING LTD. TDG 149 2.490 2.380 2.400 -0.070 TECK RESOURCES LIMITED CL 'B' SV TECK.B 1037 27.090 26.080 26.610 -0.700 TRILOGY ENERGY CORP. TET 24 5.620 5.400 5.620 +0.070 TIMBERCREEK FINANCIAL CORP. TF 2 9.110 9.100 9.110 0.000 TFI INTERNATIONAL INC. TFII 76 32.650 32.330 32.370 -0.320 TRANSGLOBE ENERGY CORPORATION J TGL 1 2.160 2.160 2.160 +0.010 TERANGA GOLD CORPORATION J TGZ 25 0.810 0.770 0.770 -0.060 THERATECHNOLOGIES INC. TH 22 5.050 4.980 4.980 +0.230 TAHOE RESOURCES INC. J THO 91 10.980 10.410 10.500 -0.470 TOROMONT INDUSTRIES LTD. TIH 113 46.990 46.690 46.960 -0.160 TITAN MEDICAL INC. J TMD 35 0.440 0.440 0.440 -0.035 Thermal Energy International Inc. TMG 110 0.085 0.085 0.085 +0.045 TIMMINS GOLD CORP. J TMM 5 0.495 0.495 0.495 +0.015 TRILOGY METALS INC. J TMQ 10 0.620 0.620 0.620 -0.030 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 15 6.170 6.150 6.160 -0.020 TORC OIL & GAS LTD. TOG 49 7.370 7.230 7.370 +0.020 TOURMALINE OIL CORP. TOU 50 29.350 29.060 29.350 +0.150 MOLSON COORS CANADA INC. CLASS 'B' EXCH NV TPX.B 1 132.620 132.620 132.620 +0.280 THOMSON REUTERS CORPORATION TRI 99 57.590 57.300 57.300 -0.090 TRANSCANADA CORPORATION TRP 331 61.640 60.620 61.530 +0.690 TRANSCANADA CORPORATION 1ST PR SERIES '13' TRP.PR.J 4 26.550 26.550 26.550 0.000 TURQUOISE HILL RESOURCES LTD. TRQ 116 4.400 4.300 4.330 -0.110 TRANSAT A.T. INC. VOTING & VARIABLE VOTING TRZ 1 5.440 5.440 5.440 -0.110 TREVALI MINING CORPORATION J TV 135 1.400 1.360 1.360 -0.120 TAMARACK VALLEY ENERGY LTD. J TVE 92 2.970 2.920 2.970 +0.060 TOREX GOLD RESOURCES INC. J TXG 46 25.160 23.500 23.680 -1.650 URANIUM PARTICIPATION CORPORATION U 13 4.210 4.170 4.170 -0.040 UNI-SELECT INC. UNS 1 34.220 34.220 34.220 -0.140 URTHECAST CORP. J UR 13 1.810 1.790 1.790 -0.280 AMERICAS SILVER CORPORATION J USA 12 4.000 3.930 3.930 -0.130 VBI VACCINES INC. J VBV 2 8.040 8.040 8.040 +1.760 VANGUARD FTSE DEV ALL CAP EX US IDX ETF CA-HG VEF 4 37.890 37.890 37.890 -0.110 VERMILION ENERGY INC. VET 37 51.720 51.150 51.590 +0.020 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 99 25.060 24.590 25.050 +0.230 5N PLUS INC. VNP 4 2.010 2.000 2.000 +0.050 VALENER INC. VNR 19 21.150 20.970 21.110 +0.100 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 36 17.320 16.590 16.710 -0.730 VANGUARD CDN SHORT-TRM BOND INDEX ETF TRNS UN VSB 0 24.390 0.000 VERESEN INC. VSN 110 13.560 13.330 13.540 +0.090 WASTE CONNECTIONS, INC. WCN 30 117.630 116.980 117.010 -0.440 WHITECAP RESOURCES INC. J WCP 312 10.920 10.800 10.860 -0.020 WESDOME GOLD MINES LTD. WDO 142 3.900 3.700 3.880 +0.070 CANOPY GROWTH CORPORATION J WEED 859 11.840 11.460 11.740 -0.020 WESTERN FOREST PRODUCTS INC. WEF 128 2.170 2.130 2.150 -0.020 WEST FRASER TIMBER CO. LTD. WFT 169 58.530 57.940 58.110 -0.360 Wilton Resources Inc. WIL 10 0.660 0.660 0.660 -0.030 WI-LAN INC. WIN 18 2.420 2.390 2.420 -0.010 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 131 22.080 21.690 22.040 -0.070 WESTON LTD. GEORGE WN 4 111.520 111.520 111.520 +0.430 WINPAK LIMITED WPK 1 50.850 50.850 50.850 +0.110 WESTPORT FUEL SYSTEMS INC. WPRT 6 1.220 1.220 1.220 -0.100 WESTERN ENERGY SERVICES CORP. WRG 7 2.730 2.700 2.730 -0.110 WSP GLOBAL INC. WSP 10 47.430 47.200 47.410 -0.580 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 6 27.690 26.790 27.690 +0.600 TMX GROUP LIMITED X 5 69.840 69.700 69.710 -0.420 GOLDMONEY INC. XAU 6 3.440 3.440 3.440 +0.010 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 3 12.130 12.120 12.120 -0.260 ISHARES S&P/TSX SMALLCAP INDEX ETF UNITS XCS 2 16.740 16.740 16.740 -0.440 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 2 25.360 25.250 25.360 +0.010 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 35 12.920 12.720 12.920 +0.090 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 36 37.260 37.100 37.240 +0.050 ISHARES CANADIAN GOVERNMENT BOND INDEX ETF UN XGB 3 21.640 21.640 21.640 +0.010 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 202 12.660 12.340 12.470 -0.330 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 8 24.820 24.770 24.820 0.000 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 406 23.180 22.970 23.180 +0.070 EXETER RESOURCE CORPORATION J XRC 12 1.550 1.510 1.530 +0.020 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 159 16.250 16.220 16.250 +0.030 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 429 27.210 27.100 27.180 -0.080 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 8 52.290 52.260 52.260 -0.270 ISHARES CORE S&P 500 INDEX ETF UN XUS 4 39.820 39.810 39.820 -0.010 ISHARES MSCI WORLD INDEX ETF UNITS XWD 2 45.190 45.190 45.190 +0.730 YELLOW PAGES LIMITED Y 18 9.060 8.900 9.060 -0.030 YANGARRA RESOURCES LTD. YGR 1 2.610 2.610 2.610 0.000 YAMANA GOLD INC. YRI 2301 3.510 3.310 3.390 -0.110 ZCL COMPOSITES INC. ZCL 2 12.180 12.100 12.100 -0.480 BMO MID CORPORATE BOND INDEX ETF UNITS ZCM 6 16.460 16.460 16.460 +0.200 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 102 28.880 28.740 28.850 +0.170 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 16 11.270 11.270 11.270 +0.020 BMO S&P 500 HEDGED TO CAD INDEX ETF UN ZUE 3 36.330 36.330 36.330 +1.560 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 1 32.550 32.550 32.550 +0.230 Trades: 26,886 Total Volume: 9,033,444 Total Value: $106,264,892 Advanced: 198 Declined: 263 Unchanged: 3,878 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.