Pure Trading Daily Market Summary March 13 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change Advantage Lithium Corp. AAL 130 0.640 0.620 0.620 -0.380 PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 268 5.980 5.920 5.950 +0.050 ADVANTAGE OIL & GAS LTD. AAV 109 8.090 7.900 8.050 +0.120 ABSOLUTE SOFTWARE CORPORATION J ABT 1 7.570 7.570 7.570 +0.370 BARRICK GOLD CORPORATION ABX 645 24.690 24.260 24.520 +0.030 AIR CANADA VOTING AND VARIABLE VOTING AC 488 13.370 13.230 13.320 +0.020 Aurora Cannabis Inc. ACB 9 2.420 2.380 2.380 -0.020 ATCO LTD. CL 'I' NV ACO.X 12 49.490 48.980 48.990 -0.150 AUTOCANADA INC. ACQ 3 24.020 23.910 23.910 -0.070 AGELLAN COMMERCIAL REAL ESTATE INVEST TR UN ACR.UN 3 11.380 11.360 11.360 -0.020 ALARIS ROYALTY CORP. AD 15 22.860 22.550 22.760 +0.330 AGNICO EAGLE MINES LIMITED AEM 74 55.690 54.910 55.350 -0.070 AG GROWTH INTERNATIONAL INC. AFN 10 52.620 51.900 51.900 -0.320 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 33 5.950 5.910 5.940 +0.020 ALAMOS GOLD INC. J AGI 86 9.910 9.320 9.700 +0.230 AGT FOOD AND INGREDIENTS INC. AGT 3 32.830 32.740 32.740 +0.370 AGRIUM INC. AGU 52 130.860 129.750 130.430 -0.770 ALTUS GROUP LIMITED AIF 24 29.130 28.690 28.920 -0.530 AIMIA INC. AIM 19 8.980 8.900 8.920 +0.030 ASANKO GOLD INC. J AKG 152 3.500 3.330 3.440 +0.120 ALTAGAS LTD. ALA 222 31.150 30.950 30.980 +0.070 ALMADEN MINERALS LTD. AMM 2 1.350 1.340 1.340 +0.020 AFRICA OIL CORP. J AOI 88 2.190 2.140 2.170 -0.020 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 18 36.110 35.770 35.820 +0.080 Aphria Inc. APH 6 6.640 6.580 6.590 -0.010 APTOSE BIOSCIENCES INC. APS 1 1.750 1.750 1.750 +0.240 ALGONQUIN POWER & UTILITIES CORP. AQN 244 12.500 12.390 12.400 +0.010 ARGONAUT GOLD INC. J AR 138 2.230 2.110 2.210 +0.170 AECON GROUP INC. ARE 37 16.960 16.750 16.750 -0.170 ARC RESOURCES LTD. ARX 257 19.370 18.980 19.370 +0.310 ARALEZ PHARMACEUTICALS INC. J ARZ 25 3.490 3.340 3.340 -1.230 Avino Silver & Gold Mines Ltd. ASM 1 2.390 2.390 2.390 +0.100 ALACER GOLD CORP. J ASR 138 2.600 2.430 2.560 +0.130 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 15 13.590 13.350 13.390 -0.150 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 43 62.280 61.920 61.950 +0.100 ATHABASCA OIL CORPORATION J ATH 369 1.510 1.450 1.450 -0.070 ATLANTIC POWER CORPORATION ATP 4 3.460 3.450 3.450 0.000 ARITZIA INC. SV ATZ 2 15.300 15.150 15.150 -0.100 Auryn Resources Inc. AUG 1 2.930 2.930 2.930 +0.180 AURINIA PHARMACEUTICALS INC. J AUP 50 14.180 11.760 12.750 +1.350 AVIGILON CORPORATION AVO 7 15.660 15.600 15.630 +0.020 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 34 13.040 12.930 12.950 -0.050 ALEXCO RESOURCE CORP. J AXR 6 2.040 2.000 2.040 +0.160 ALTERRA POWER CORP. J AXY 2 4.930 4.930 4.930 -0.130 AMAYA INC. J AYA 12 19.570 19.470 19.550 -0.090 ARIZONA MINING INC. J AZ 24 2.350 2.280 2.310 +0.080 BADGER DAYLIGHTING LTD. BAD 5 31.000 30.420 30.440 -0.270 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 310 49.270 48.830 49.050 +0.330 BLACKBERRY LIMITED BB 186 9.430 9.190 9.410 +0.240 BOMBARDIER INC. CL 'B' SV BBD.B 5613 2.100 2.020 2.050 -0.010 BROOKFIELD BUSINESS PARTNERS L.P. UNITS BBU.UN 2 33.860 33.860 33.860 -0.160 COTT CORPORATION BCB 45 16.290 15.860 15.890 -0.600 BCE INC. BCE 719 57.770 57.530 57.770 -0.820 BLACK DIAMOND GROUP LIMITED BDI 6 3.870 3.870 3.870 +0.050 BIRD CONSTRUCTION INC. BDT 7 8.990 8.850 8.950 +0.140 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 1 44.790 44.790 44.790 +0.360 BROOKFIELD RENEWABL PART LP CL A SER 7 PR UN BEP.PR.G 24 25.720 25.700 25.700 -0.090 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 62 38.640 38.290 38.370 -0.120 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 34 48.740 48.480 48.710 +0.420 BIRCHCLIFF ENERGY LTD. BIR 222 6.980 6.830 6.840 -0.030 BALLARD POWER SYSTEMS INC. BLDP 12 2.880 2.800 2.860 +0.120 BORALEX INC. CL 'A' BLX 15 20.800 20.580 20.590 +0.160 BANK OF MONTREAL BMO 307 103.570 102.960 103.150 +0.130 BMO B Pr Ser 40 BMO.PR.C 259 25.340 25.300 25.300 -0.040 BONTERRA ENERGY CORP. BNE 1 21.800 21.800 21.800 +0.390 BONAVISTA ENERGY CORPORATION BNP 69 3.570 3.520 3.570 +0.030 BANK OF NOVA SCOTIA (THE) BNS 607 79.860 78.760 79.650 +0.700 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 36 BNS.PR.G 6 27.430 27.340 27.390 +0.170 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 38 BNS.PR.H 2 26.190 26.190 26.190 +0.070 BOSTON PIZZA ROYALTIES INCOME FUND UNITS BPF.UN 2 22.440 22.410 22.410 -0.070 Brookfield Office Properties Inc. AAA Pr. Ser. EE BPO.PR.E 10 25.180 25.130 25.160 +0.020 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 22 29.520 29.360 29.380 +0.030 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 7 4.630 4.630 4.630 +0.020 BAYTEX ENERGY CORP. BTE 150 4.850 4.710 4.740 -0.020 B2GOLD CORP. J BTO 891 4.120 3.970 4.040 +0.030 BELLATRIX EXPLORATION LTD. BXE 25 1.050 1.040 1.040 +0.010 Banyan Gold Corp. BYN 90 0.135 0.135 0.135 +0.090 CAE INC. CAE 46 20.150 20.110 20.140 +0.070 CANAM GROUP INC./GROUPE CANAM INC. CAM 7 6.240 6.100 6.240 +0.160 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 134 31.660 31.430 31.580 -0.130 CASCADES INC. CAS 11 13.140 12.990 13.050 -0.050 CALLIDUS CAPITAL CORPORATION CBL 133 17.900 17.900 17.900 +0.350 COGECO COMMUNICATIONS INC. SV CCA 0 70.760 0.000 CCL INDUSTRIES INC. CL 'B' NV CCL.B 9 300.050 296.690 300.050 +7.380 CAMECO CORPORATION CCO 169 15.000 14.750 14.800 -0.070 CENTAMIN PLC. ORDINARY CEE 8 2.810 2.780 2.810 +0.140 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 1 16.980 0.000 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 55 7.280 7.000 7.280 +0.280 CANACCORD GENUITY GROUP INC. CF 1017 5.410 5.280 5.390 +0.160 CANFOR CORPORATION CFP 161 18.350 17.860 17.900 -0.370 CALFRAC WELL SERVICES LTD. CFW 71 3.370 3.320 3.350 +0.060 CENTERRA GOLD INC. CG 153 6.990 6.700 6.940 +0.440 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 92 3.030 2.820 3.030 +0.250 ISHARES GOLD BULLION ETF HEDGED UNITS CGL 4 10.470 10.470 10.470 -0.050 CINEPLEX INC. CGX 8 51.220 51.030 51.030 -0.010 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 27 18.820 18.640 18.780 +0.180 CHOICE PROPERTIES REAL EST INVESTMENT TR UN CHP.UN 1 13.850 13.850 13.850 -0.370 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 56 7.490 7.430 7.450 0.000 CHAMPION IRON LIMITED ORDINARY J CIA 10 1.040 1.040 1.040 -0.020 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 1 65.650 65.650 65.650 +1.010 CI FINANCIAL CORP. CIX 64 27.210 27.040 27.070 +0.040 CARDINAL ENERGY LTD. J CJ 28 7.650 7.540 7.550 -0.010 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 37 13.050 12.930 12.980 +0.020 CLEARWATER SEAFOODS INCORPORATED CLR 17 10.500 10.370 10.500 +0.230 CELESTICA INC. SV CLS 6 18.250 18.160 18.250 +0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 304 119.790 118.940 119.040 -0.220 COMPUTER MODELLING GROUP LTD. J CMG 9 9.990 9.940 9.990 +0.210 CANACOL ENERGY LTD. J CNE 24 3.800 3.770 3.780 -0.030 CONTINENTAL GOLD INC. J CNL 37 4.340 4.120 4.340 +0.200 CANADIAN NATURAL RESOURCES LIMITED CNQ 366 43.590 42.590 42.760 -0.600 CANADIAN NATIONAL RAILWAY CO. CNR 390 98.170 97.380 97.900 +0.630 Callinex Mines Inc. CNX 60 0.355 0.355 0.355 -0.125 CARDIOME PHARMA CORP. COM 2 4.030 3.930 4.030 -0.160 CANADIAN PACIFIC RAILWAY LIMITED CP 12 200.100 199.240 199.440 -0.220 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 19 14.120 14.090 14.110 +0.050 CRESCENT POINT ENERGY CORP. CPG 686 14.550 14.130 14.500 +0.220 CAPITAL POWER CORPORATION CPX 27 25.690 25.510 25.510 -0.020 CREW ENERGY INC. CR 95 5.080 5.020 5.050 -0.020 CRH MEDICAL CORPORATION J CRH 31 10.930 10.560 10.700 +0.340 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 23 13.530 13.480 13.490 -0.040 CAPSTONE MINING CORP. J CS 35 1.470 1.410 1.470 +0.110 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 139 15.340 15.100 15.110 -0.240 CONSTELLATION SOFTWARE INC. CSU 9 645.070 644.750 644.950 -0.050 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 8 153.680 152.660 152.820 -1.150 CANADIAN UTILITIES LIMITED CL 'A' NV CU 59 38.370 38.010 38.070 +0.080 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 118 14.300 14.090 14.100 -0.160 CANEXUS CORPORATION CUS 74 1.640 1.640 1.640 0.000 CENOVUS ENERGY INC. CVE 44525 16.220 15.970 16.110 -0.160 CANADIAN WESTERN BANK CWB 67 30.610 30.260 30.560 -0.010 CANWEL BUILDING MATERIALS GROUP LTD. CWX 4 6.020 5.920 6.020 +0.210 CONCORDIA INTERNATIONAL CORP. J CXR 34 3.030 2.810 3.020 +0.180 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 92 19.060 18.940 18.940 -0.050 DOMINION DIAMOND CORPORATION DDC 8 11.710 11.510 11.550 -0.150 DIVIDEND 15 SPLIT CORP. CL 'A' DFN 9 10.860 10.860 10.860 +0.050 DETOUR GOLD CORPORATION J DGC 69 15.730 15.460 15.660 +0.100 Durango Resources Inc. DGO 10 0.185 0.185 0.185 +0.130 DH CORPORATION DH 35513 25.180 24.750 25.150 +2.130 DH CORPORATION 5.0% DEBENTURES DH.DB.A 40000 101.000 101.000 101.000 +1.010 DOREL INDUSTRIES INC. CL 'B' SV DII.B 8 33.230 33.000 33.120 +0.630 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 28 8.120 8.070 8.090 0.000 DIVERSIFIED ROYALTY CORP. J DIV 1 2.650 2.650 2.650 +0.050 DiaMedica Therapeutics Inc. DMA 50 0.270 0.270 0.270 +0.090 DENISON MINES CORP. DML 1165 0.890 0.870 0.880 +0.020 DALRADIAN RESOURCES INC. J DNA 46 1.260 1.240 1.260 -0.020 DOLLARAMA INC. DOL 35 101.660 100.570 101.350 -0.070 DUNDEE PRECIOUS METALS INC. DPM 38 2.930 2.740 2.860 +0.090 MEDICAL FACILITIES CORPORATION DR 11 18.790 18.610 18.630 -0.100 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 26 9.520 9.490 9.490 -0.040 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 16 7.050 6.840 6.900 -0.140 DESCARTES SYSTEMS GROUP INC. (THE) DSG 10 30.240 30.080 30.110 -0.020 Delivra Corp. DVA 45 0.500 0.500 0.500 0.000 ENCANA CORPORATION ECA 1094 14.370 13.920 14.290 +0.350 ENERCARE INC. ECI 4 20.100 20.050 20.100 0.000 ECN CAPITAL CORP. ECN 309 3.510 3.460 3.490 +0.010 ENDEAVOUR SILVER CORP. J EDR 51 4.490 4.230 4.460 +0.270 ENDEAVOUR MINING CORPORATION ORDINARY EDV 9 24.800 24.660 24.660 +0.960 ELECTROVAYA INC. EFL 2 2.360 2.360 2.360 +0.110 ELEMENT FLEET MANAGEMENT CORP. EFN 522 12.950 12.680 12.950 -0.110 ENERFLEX LTD. EFX 52 18.030 17.460 18.010 +0.490 EXCHANGE INCOME CORPORATION EIF 10 39.930 39.600 39.600 +0.410 ELDORADO GOLD CORPORATION ELD 185 4.060 3.980 4.000 +0.010 E-L FINANCIAL CORP. LTD. ELF 0 824.640 0.000 Eloro Resources Ltd. ELO 20 0.750 0.750 0.750 +0.545 EMERA INCORPORATED EMA 64 45.660 45.460 45.540 +0.090 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 73 16.850 16.610 16.770 -0.020 ENBRIDGE INC. ENB 420 55.820 55.360 55.400 -0.240 ENDO INTERNATIONAL PLC ORDINARY ENDP 4 14.670 14.350 14.350 +0.090 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 93 34.170 33.960 34.090 +0.060 ENGHOUSE SYSTEMS LIMITED ENGH 1 60.790 60.790 60.790 +5.320 ENERPLUS CORPORATION ERF 1173 11.190 11.000 11.020 -0.120 ENSIGN ENERGY SERVICES INC. ESI 110 8.260 8.090 8.160 +0.050 EVERTZ TECHNOLOGIES LIMITED ET 1 16.510 16.510 16.510 -0.010 ETRION CORPORATION J ETX 5 0.325 0.325 0.325 -0.015 EXTENDICARE INC. EXE 9 10.540 10.520 10.540 -0.070 EXFO INC. SV EXF 10 7.890 7.830 7.830 -0.110 FIRST CAPITAL REALTY INC. FCR 29 20.210 20.200 20.210 -0.060 FISSION URANIUM CORP. J FCU 631 0.830 0.810 0.810 -0.010 First Mining Finance Corp. FF 38 0.970 0.940 0.940 +0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 33 628.950 624.050 626.050 +0.540 ISHARES CDN FINANCIAL MONTHLY INCOME ETF UN FIE 1 7.580 7.580 7.580 -0.050 FAIRFAX INDIA HOLDINGS CORPORATION SV USF FIH.U 4 12.990 12.980 12.980 +0.290 FIRST QUANTUM MINERALS LTD. J FM 166 13.900 13.460 13.600 0.000 FRANCO-NEVADA CORPORATION FNV 38 84.160 83.520 83.890 +0.220 FIRST MAJESTIC SILVER CORP. J FR 210 10.490 10.120 10.290 -0.280 CANYON SERVICES GROUP INC. FRC 22 5.420 5.340 5.410 +0.110 FREEHOLD ROYALTIES LTD. FRU 5 13.940 13.860 13.890 +0.010 FIRSTSERVICE CORPORATION SV FSV 2 76.160 76.160 76.160 -0.320 FORTIS INC. FTS 199 42.860 42.650 42.730 +0.250 FINNING INTERNATIONAL INC. FTT 134 25.350 24.970 24.970 -0.240 FORTUNA SILVER MINES INC. FVI 57 7.290 7.050 7.200 +0.200 GOLDCORP INC. G 272 20.110 19.710 19.930 -0.020 GREAT CANADIAN GAMING CORPORATION GC 62 24.930 24.300 24.790 +0.720 GIBSON ENERGY INC. GEI 50 20.300 20.040 20.170 -0.070 CGI GROUP INC. CL 'A' SV GIB.A 81 63.840 63.370 63.520 +0.020 GILDAN ACTIVEWEAR INC. GIL 48 34.620 34.340 34.340 -0.210 GREAT PANTHER SILVER LIMITED J GPR 62 2.600 2.380 2.540 +0.130 BSM TECHNOLOGIES INC. J GPS 8 1.580 1.580 1.580 +0.080 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 11 45.290 44.940 45.290 +0.440 GLUSKIN SHEFF + ASSOCIATES INC. GS 3 17.940 17.860 17.880 -0.340 GOLDEN STAR RESOURCES LTD. GSC 10 1.100 1.080 1.080 +0.120 Gold Standard Ventures Corp. GSV 116 3.470 3.380 3.460 +0.180 GRAN TIERRA ENERGY INC. J GTE 103 3.500 3.340 3.470 +0.150 KNIGHT THERAPEUTICS INC. GUD 14 10.480 10.420 10.420 -0.020 GUYANA GOLDFIELDS INC. J GUY 117 7.090 6.760 6.970 +0.480 GREAT-WEST LIFECO INC. GWO 159 37.430 37.120 37.350 +0.320 GEAR ENERGY LTD. GXE 160 0.810 0.800 0.800 -0.020 Goviex Uranium Inc. GXU 40 0.325 0.325 0.325 0.000 HYDRO ONE LIMITED H 205 23.390 23.110 23.300 +0.190 HUDSON'S BAY COMPANY HBC 165 11.960 11.580 11.910 +0.360 HUDBAY MINERALS INC. HBM 586 9.740 9.270 9.400 +0.190 HOME CAPITAL GROUP INC. HCG 525 27.900 27.130 27.500 +0.890 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 125 9.290 9.050 9.130 -0.090 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 7 16.010 15.770 16.010 +0.140 HIGH LINER FOODS INCORPORATED HLF 1 17.880 17.880 17.880 +0.590 BetaPro Natural Gas -2x Daily Bear ETF HND 55 11.750 11.730 11.750 +0.140 HORIZON NORTH LOGISTICS INC. J HNL 40 1.700 1.690 1.690 -0.030 BetaPro Natural Gas 2x Daily Bull ETF HNU 68 8.050 7.900 7.920 -0.010 BetaPro Crude Oil -2x Daily Bear ETF HOD 206 11.530 11.390 11.450 -0.010 BetaPro Crude Oil 2x Daily Bull ETF HOU 820 6.770 6.650 6.680 -0.010 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 14 9.340 9.330 9.330 +0.090 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 111 22.880 22.630 22.700 -0.120 HARTE GOLD CORP. J HRT 95 0.500 0.500 0.500 -0.010 HUSKY ENERGY INC. HSE 140 15.740 15.410 15.610 +0.060 Horizons Silver ETF HUZ 1 9.670 9.670 9.670 -0.440 HIGH ARCTIC ENERGY SERVICES INC. HWO 196 5.710 5.560 5.580 -0.310 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 33 6.670 6.640 6.650 -0.040 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 21 33.160 33.030 33.050 +0.210 BetaPro Silver -2x Daily Bear ETF HZD 1 6.360 6.360 6.360 +0.680 INTELLIPHARMACEUTICS INTERNATIONAL INC. J I 5 3.520 3.520 3.520 +0.060 ITHACA ENERGY INC. IAE 8 1.930 1.930 1.930 0.000 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 14 58.400 58.300 58.390 +0.300 Integra Gold Corp. ICG 120 0.720 0.710 0.720 +0.040 iCo Therapeutics Inc. ICO 5400 0.050 0.050 0.050 +0.010 INTACT FINANCIAL CORPORATION IFC 13 94.920 94.000 94.000 -0.560 INTERFOR CORPORATION IFP 30 17.710 17.610 17.610 -0.120 INNOVA GAMING GROUP INC. IGG 190 2.050 2.050 2.050 +0.050 IGM FINANCIAL INC. IGM 2883 41.020 40.830 40.880 -0.070 IAMGOLD CORPORATION IMG 871 4.910 4.730 4.860 -0.060 IMPERIAL OIL LTD. IMO 101 41.150 40.620 41.120 +0.070 INNERGEX RENEWABLE ENERGY INC. INE 11 14.270 14.230 14.240 -0.040 INTER PIPELINE LTD. IPL 113 28.330 28.010 28.190 -0.090 IMVESCOR RESTAURANT GROUP INC. IRG 1 3.360 3.360 3.360 +0.010 INTERNATIONAL TOWER HILL MINES LTD. J ITH 15 0.640 0.000 INTERTAPE POLYMER GROUP INC. ITP 34 23.350 22.960 23.140 -0.060 INTERTAIN GROUP LIMITED (THE) J ITX 11 9.110 9.020 9.110 +0.040 IVANHOE MINES LTD. CL 'A' J IVN 594 4.320 4.050 4.110 -0.110 JDL Gold Corp. JDL 11 1.700 1.690 1.690 +0.030 JUST ENERGY GROUP INC. JE 18 7.900 7.850 7.870 -0.080 KINROSS GOLD CORPORATION K 441 4.450 4.300 4.350 -0.080 Kalytera Therapeutics, Inc. KALY 40 0.465 0.465 0.465 +0.010 KLONDEX MINES LTD. J KDX 351 6.800 6.460 6.680 +0.250 KELT EXPLORATION LTD. J KEL 40 6.040 6.000 6.040 +0.100 KEYERA CORP. KEY 86 38.750 38.400 38.700 +0.360 KIRKLAND LAKE GOLD LTD. KL 120 9.680 8.830 9.460 +0.700 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 45 12.470 12.350 12.380 -0.070 CRIUS ENERGY TRUST UNITS KWH.UN 4 10.000 9.990 10.000 +0.100 KINAXIS INC. J KXS 2 73.480 73.220 73.480 -0.160 LOBLAW COMPANIES LIMITED L 72 71.420 70.850 71.200 +0.540 LITHIUM AMERICAS CORP. J LAC 42 0.900 0.900 0.900 -0.010 LAURENTIAN BANK OF CANADA LB 2 59.180 0.000 Leading Edge Materials Corp. LEM 15 0.800 0.800 0.800 -0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 53 18.940 18.510 18.650 +0.210 LINAMAR CORPORATION LNR 13 61.900 61.080 61.850 +1.530 LUCARA DIAMOND CORP. J LUC 191 2.820 2.780 2.780 0.000 LUNDIN MINING CORPORATION LUN 499 7.840 7.650 7.730 +0.140 MAG SILVER CORP. J MAG 46 19.340 18.540 19.070 +0.540 MANITOBA TELECOM SERVICES INC. MBT 151 39.420 39.330 39.400 -0.080 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 34 67.320 66.950 67.210 +0.050 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 2 7.260 7.200 7.260 +0.100 MEG ENERGY CORP. MEG 69 6.620 6.510 6.610 +0.030 MANULIFE FINANCIAL CORPORATION MFC 1140 24.520 24.180 24.430 +0.210 MANULIFE FIN CORP PR SER 23 MFC.PR.R 1 25.890 25.890 25.890 +0.290 MAPLE LEAF FOODS INC. MFI 55 31.570 31.270 31.390 +0.180 MAGNA INTERNATIONAL INC. MG 30 58.180 57.950 58.070 +0.600 GENWORTH MI CANADA INC. MIC 1 38.060 0.000 MINT INCOME FUND TRUST UNITS MID.UN 16 7.130 7.130 7.130 +0.050 Cronos Group Inc. MJN 1 2.860 0.000 Millennial Lithium Corp. ML 1 1.360 1.360 1.360 -0.070 MITEL NETWORKS CORORATION MNW 17 9.480 9.260 9.260 -0.160 MOGO FINANCE TECHNOLOGY INC. J MOGO 53 3.310 3.170 3.170 -0.210 MARTINREA INTERNATIONAL INC. MRE 45 10.070 9.770 10.000 +0.220 Margaux Resources Ltd. MRL 10000 0.300 0.300 0.300 -0.030 METRO INC. MRU 105 40.680 40.400 40.620 +0.300 MERUS LABS INTERNATIONAL INC. J MSL 11 1.280 1.190 1.280 +0.100 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 11 21.790 21.750 21.790 -0.010 MULLEN GROUP LTD. MTL 19 16.680 16.420 16.600 0.000 MCEWEN MINING INC. J MUX 38 4.530 4.380 4.410 +0.280 METHANEX CORPORATION MX 32 63.860 62.700 62.920 -0.190 NATIONAL BANK OF CANADA NA 290 58.100 57.520 58.020 +0.180 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '36' NA.PR.A 8 26.510 26.510 26.510 -0.040 NORTHERN BLIZZARD RESOURCES INC. NBZ 3 3.170 3.170 3.170 -0.030 NORTHERN DYNASTY MINERALS LTD. J NDM 87 1.720 1.630 1.640 +0.030 NOVADAQ TECHNOLOGIES INC. J NDQ 1 11.190 11.190 11.190 +0.960 NEW FLYER INDUSTRIES INC. NFI 18 44.010 43.670 43.850 +0.390 NOVAGOLD RESOURCES INC. J NG 91 7.090 6.840 6.950 +0.300 NEW GOLD INC. NGD 303 3.860 3.720 3.740 -0.170 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 6.300 6.300 6.300 -0.090 NORTHLAND POWER INC. NPI 75 24.700 24.460 24.490 -0.150 NEVSUN RESOURCES LTD. J NSU 38 3.380 3.300 3.330 +0.060 NUVISTA ENERGY LTD. NVA 44 6.000 5.870 5.970 +0.040 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 15 21.410 21.140 21.300 +0.120 NORTH WEST COMPANY INC. (THE) NWC 12 29.800 29.530 29.540 -0.140 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 6 10.570 10.480 10.570 +0.150 NEXGEN ENERGY LTD. J NXE 20 3.490 3.380 3.410 +0.090 OCEANAGOLD CORPORATION OGC 238 4.070 3.960 3.980 -0.090 ONEX CORPORATION SV ONEX 1 94.280 0.000 OSISKO GOLD ROYALTIES LTD OR 89 14.750 14.360 14.670 +0.310 OROCOBRE LIMITED ORDINARY J ORL 2541 2.850 2.735 2.850 +0.086 ORBITE TECHNOLOGIES INC. J CL A ORT 30 0.230 0.230 0.230 0.000 NORBORD INC. OSB 23 39.230 38.770 38.770 +0.330 OSISKO MINING INC. J OSK 21 4.150 4.080 4.150 +0.130 OPEN TEXT CORPORATION OTEX 19 45.810 45.750 45.810 +0.580 PRIMERO MINING CORP. P 133 0.800 0.740 0.800 +0.070 PAN AMERICAN SILVER CORP. PAAS 33 22.350 22.150 22.280 +0.410 PREMIUM BRANDS HOLDINGS CORPORATION PBH 16 72.200 71.390 72.130 -0.060 PRECISION DRILLING CORPORATION PD 237 6.210 6.100 6.190 +0.070 PATTERN ENERGY GROUP INC. CL 'A' PEG 1 26.570 26.570 26.570 -0.340 PACIFIC EXPLORATION & PRODUCTION CORPORATION PEN 1 49.500 49.500 49.500 -0.650 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 291 27.450 27.010 27.420 +0.170 PREMIER GOLD MINES LIMITED J PG 117 2.770 2.500 2.770 +0.280 PEREGRINE DIAMONDS LTD. J PGD 15 0.190 0.185 0.190 0.000 PENGROWTH ENERGY CORPORATION PGF 652 1.500 1.460 1.470 0.000 PHX ENERGY SERVICES CORP. PHX 5 3.770 3.680 3.770 -0.020 PACIFIC INSIGHT ELECTRONICS CORP. PIH 3 8.690 8.670 8.690 -0.910 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 19 20.170 20.090 20.160 +0.070 PARKLAND FUEL CORPORATION PKI 7 27.900 27.550 27.870 +0.250 Parkland Fuel Corporation Subs. Receipts PKI.R 500 27.990 27.990 27.990 -0.020 PROMETIC LIFE SCIENCES INC. J PLI 670 2.420 2.360 2.410 +0.090 PERPETUAL ENERGY INC. PMT 1 1.500 1.500 1.500 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC. POT 30117 23.450 23.190 23.340 -0.120 PARAMOUNT RESOURCES LTD. CLASS A POU 52 16.070 15.600 15.720 -0.130 POWER CORPORATION OF CANADA SV POW 88 31.930 31.680 31.810 +0.070 PEMBINA PIPELINE CORPORATION PPL 93 43.290 42.810 43.100 +0.060 PAINTED PONY PETROLEUM LTD. J PPY 207 6.260 6.050 6.250 +0.130 PETROWEST CORPORATION CL 'A' PRW 5 0.195 0.195 0.195 -0.010 PASON SYSTEMS INC. PSI 8 18.080 18.000 18.050 +0.010 PRAIRIESKY ROYALTY LTD. PSK 61 29.150 28.670 29.070 +0.460 PLATINUM GROUP METALS LTD. J PTM 14 1.980 1.940 1.980 +0.030 PURE TECHNOLOGIES LTD. J PUR 8 4.370 4.310 4.320 -0.210 PRETIUM RESOURCES INC. J PVG 134 13.270 12.290 13.110 +0.360 POWER FINANCIAL CORPORATION PWF 306 36.090 35.720 36.030 +0.370 PENN WEST PETROLEUM LTD. PWT 493 2.050 2.010 2.030 0.000 PAREX RESOURCES INC. J PXT 394 15.990 15.640 15.900 +0.180 BLACKPEARL RESOURCES INC. J PXX 34 1.370 1.320 1.330 -0.080 QUEBECOR INC. CL 'B' SV QBR.B 22 38.540 38.200 38.240 -0.560 RESTAURANT BRANDS INTERNATIONAL INC QSR 40 73.810 72.510 73.610 +0.120 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 18 42.510 42.350 42.420 -0.020 RICHELIEU HARDWARE LTD. RCH 4 27.250 27.090 27.090 -0.230 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 160 56.500 56.190 56.260 -0.040 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 50 48.000 47.570 47.810 +0.040 RIOCAN REAL ESTATE INVEST TR PR UNITS SER 'C' REI.PR.C 2 24.810 24.810 24.810 -0.090 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 143 25.670 25.390 25.420 -0.210 RICHMONT MINES INC. RIC 40 9.950 9.650 9.830 +0.190 REDKNEE SOLUTIONS INC. J RKN 2 1.260 1.260 1.260 +0.240 RMP ENERGY INC. J RMP 30 0.740 0.730 0.740 0.000 TRANSALTA RENEWABLES INC. RNW 12 15.290 15.060 15.290 +0.200 RAGING RIVER EXPLORATION INC. RRX 83 9.020 8.830 8.900 +0.030 ROGERS SUGAR INC. RSI 12 6.350 6.310 6.310 +0.090 Radient Technologies Inc. RTI 30 0.710 0.000 RUSSEL METALS INC. RUS 33 26.590 26.120 26.120 -0.360 ROYAL BANK OF CANADA RY 993 97.940 97.200 97.460 -0.200 ROYAL BANK OF CANADA 5YR 1ST PR NVCC SER 'BK' RY.PR.Q 8 27.150 27.120 27.120 +0.070 SAPUTO INC. SAP 39 45.530 45.200 45.530 +0.090 SABINA GOLD & SILVER CORP. J SBB 2 1.340 1.340 1.340 +0.080 SHAWCOR LTD. SCL 5 37.910 37.820 37.910 +0.060 SECOND CUP LTD. (THE) SCU 102 1.560 1.560 1.560 -0.290 SEABRIDGE GOLD INC. J SEA 26 14.510 13.920 14.010 +0.150 SECURE ENERGY SERVICES INC. J SES 54 10.050 9.810 10.040 +0.160 SHORE GOLD INC. J SGF 5 0.175 0.000 SURGE ENERGY INC. J SGY 332 2.500 2.460 2.480 -0.010 SHOPIFY INC. CL 'A' SV SHOP 40 87.530 86.480 87.340 +1.090 SIENNA SENIOR LIVING INC. SIA 33 17.360 17.250 17.360 +0.180 SPROTT INC. SII 6 2.380 2.370 2.370 -0.040 STELLA-JONES INC. SJ 25 43.140 42.360 42.830 +0.450 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 88 27.770 27.670 27.740 -0.010 SUN LIFE FINANCIAL INC. SLF 122 49.630 49.240 49.450 +0.150 SILVER WHEATON CORP. SLW 47 26.130 25.890 26.130 +0.160 SEMAFO INC. J SMF 338 4.250 4.020 4.220 +0.130 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 1 6.410 6.410 6.410 +0.080 SNC - LAVALIN GROUP INC. SNC 28 54.920 54.530 54.810 +0.230 SLATE OFFICE REIT UNITS SOT.UN 2 8.110 8.090 8.090 +0.020 STUART OLSON INC. SOX 1 5.780 5.780 5.780 +0.070 SUNOPTA, INC. SOY 1 9.830 9.830 9.830 -0.010 SUPERIOR PLUS CORP. SPB 69 13.040 12.910 12.950 -0.060 SPARTAN ENERGY CORP. J SPE 573 2.580 2.480 2.550 +0.070 SPROTT RESOURCE HOLDINGS Inc. SRHI 95 0.185 0.185 0.185 +0.005 SLATE RETAIL REIT CAD UNITS SRT.UN 30 14.360 14.340 14.360 -0.030 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 121 31.920 31.580 31.750 -0.150 SANDSTORM GOLD LTD. SSL 126 6.000 5.750 5.920 +0.280 SILVER STANDARD RESOURCES INC. SSO 80 14.290 13.810 14.110 +0.670 STUDENT TRANSPORTATION INC. STB 15 7.410 7.390 7.390 +0.020 STANTEC INC. STN 74 35.120 34.750 34.910 +0.240 SUNCOR ENERGY INC. SU 741 40.550 40.350 40.450 +0.010 SANDVINE CORPORATION J SVC 30 3.070 3.010 3.010 +0.030 SILVERCORP METALS INC. J SVM 183 5.110 4.850 5.060 +0.130 SIERRA WIRELESS, INC. SW 14 36.660 36.160 36.630 -0.160 STORNOWAY DIAMOND CORPORATION J SWY 135 0.850 0.830 0.850 +0.020 TELUS CORPORATION T 211 42.700 42.510 42.690 +0.030 TRANSALTA CORPORATION TA 49 7.280 7.210 7.230 +0.030 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 15 24.170 23.710 23.730 +0.050 TRICON CAPITAL GROUP INC. TCN 27 10.720 10.540 10.720 +0.040 TRICAN WELL SERVICE LTD. TCW 249 4.060 3.900 3.970 -0.070 TORONTO-DOMINION BANK (THE) TD 3030 67.460 65.320 66.950 +0.800 TRINIDAD DRILLING LTD. TDG 193 2.250 2.160 2.250 +0.040 TECK RESOURCES LIMITED CL 'B' SV TECK.B 661 27.940 27.050 27.510 +0.730 TRILOGY ENERGY CORP. TET 28 4.770 4.550 4.630 +0.010 TIMBERCREEK FINANCIAL CORP. TF 9 9.210 9.210 9.210 +0.050 TFI INTERNATIONAL INC. TFII 76 32.150 31.810 32.000 -0.020 TRANSGLOBE ENERGY CORPORATION J TGL 6 2.130 2.100 2.130 -0.050 TERANGA GOLD CORPORATION J TGZ 563 0.870 0.840 0.850 +0.020 THERATECHNOLOGIES INC. TH 54 5.460 5.360 5.460 +0.500 TAHOE RESOURCES INC. J THO 151 10.190 9.860 10.000 +0.090 TOROMONT INDUSTRIES LTD. TIH 20 45.980 45.760 45.760 -0.220 TASEKO MINES LIMITED TKO 2 1.770 1.770 1.770 +0.190 TEMBEC INC. TMB 5 2.920 2.850 2.880 +0.110 TORC OIL & GAS LTD. TOG 196 7.010 6.840 6.920 +0.130 TSO3 INC. J TOS 12 3.060 3.060 3.060 -0.090 TOTAL ENERGY SERVICES INC. TOT 1 13.330 13.330 13.330 -1.670 TOURMALINE OIL CORP. TOU 216 29.240 28.970 29.100 -0.090 THOMSON REUTERS CORPORATION TRI 65 58.460 58.200 58.230 +0.050 TRANSCANADA CORPORATION TRP 369 62.480 61.940 62.360 +0.450 TURQUOISE HILL RESOURCES LTD. TRQ 30 4.320 4.250 4.270 +0.050 TRANSAT A.T. INC. VOTING & VARIABLE VOTING TRZ 1 5.560 5.560 5.560 +0.120 3TL Technologies Corp. TTM 12000 0.045 0.045 0.045 +0.005 TREVALI MINING CORPORATION J TV 20 1.320 1.310 1.320 +0.030 TAMARACK VALLEY ENERGY LTD. J TVE 339 2.840 2.750 2.810 +0.090 Tidewater Midstream and Infrastructure Ltd. TWM 3 1.390 1.380 1.380 0.000 TOREX GOLD RESOURCES INC. J TXG 49 26.860 25.480 26.550 +0.910 URANIUM PARTICIPATION CORPORATION U 20 4.280 4.260 4.270 -0.060 DOMTAR CORPORATION UFS 3 51.730 50.990 51.070 -0.110 UNITED CORPORATIONS LTD. UNC 15 98.300 98.300 98.300 +3.040 UNI-SELECT INC. UNS 2 33.670 33.560 33.670 +0.170 AMERICAS SILVER CORPORATION J USA 1 3.820 3.820 3.820 +0.030 VANGUARD FTSE DEV ALL CAP EX US IDX ETF CA-HG VEF 2 38.180 38.160 38.160 +0.080 VERMILION ENERGY INC. VET 149 49.440 48.750 49.010 -0.480 VANGUARD U.S.DIVIDEND APPRECIATION IDX ETF UN VGG 2 41.620 41.570 41.570 +2.510 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 505 23.140 22.410 22.850 +0.550 5N PLUS INC. VNP 2 1.980 1.930 1.980 -0.020 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 31 16.490 16.150 16.230 -0.270 VERESEN INC. VSN 147 13.530 13.420 13.460 +0.050 VANGUARD S&P500 INDEX ETF(CAD-HEDGED)TRANS UN VSP 3 42.100 42.050 42.100 +4.460 VANGUARD US TOTAL MKT INDX ETF(CAD-HEDGED) UN VUS 1 47.370 47.370 47.370 +5.230 WESTCOAST ENERGY INC. 5-YR 1ST PR SER '12' W.PR.M 4 26.300 26.300 26.300 +0.270 WASTE CONNECTIONS, INC. WCN 49 117.610 117.040 117.490 +0.430 WHITECAP RESOURCES INC. J WCP 340 10.370 10.000 10.360 +0.260 WESDOME GOLD MINES LTD. WDO 150 4.050 3.840 3.850 -0.070 CANOPY GROWTH CORPORATION J WEED 5 11.150 11.150 11.150 +0.310 WESTERN FOREST PRODUCTS INC. WEF 46 2.190 2.170 2.170 -0.020 WEST FRASER TIMBER CO. LTD. WFT 127 58.240 56.820 57.000 -0.430 WI-LAN INC. WIN 28 2.420 2.400 2.410 +0.050 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 65 22.370 21.910 22.300 +0.180 WAJAX CORPORATION WJX 2 21.100 21.100 21.100 -0.030 WESTON LTD. GEORGE WN 10 112.810 111.940 112.590 +0.710 WESTON LTD. GEORGE 5.20% PR SER 'IV' WN.PR.D 1 24.850 24.850 24.850 -0.200 WINPAK LIMITED WPK 5 52.750 52.750 52.750 +0.260 WESTPORT FUEL SYSTEMS INC. WPRT 3 1.160 1.150 1.160 +0.010 WSP GLOBAL INC. WSP 38 47.450 47.130 47.270 +0.370 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 25 27.740 27.130 27.170 -0.650 TMX GROUP LIMITED X 1 68.180 0.000 GOLDMONEY INC. XAU 2 3.250 3.240 3.250 -0.190 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 2 30.840 30.840 30.840 -0.250 ISHARES CANADIAN CORPORATE BOND INDEX ETF UN XCB 4 21.190 21.180 21.180 -0.090 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 2 25.420 25.410 25.410 -0.070 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 50 12.560 12.480 12.550 +0.020 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 12 36.970 36.940 36.970 +0.260 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 193 12.730 12.560 12.670 +0.080 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 48 24.760 24.710 24.740 +0.090 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 938 23.070 22.990 23.050 +0.060 ISHARES S&P/TSX CAPPED MATERIALS INDEX ETF UN XMA 33 13.290 13.260 13.260 +0.110 EXETER RESOURCE CORPORATION J XRC 24 1.600 1.530 1.590 +0.160 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 36 16.000 15.970 15.970 -0.030 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 49 27.170 27.130 27.170 +0.040 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 3 52.880 0.000 ISHARES U.S. SMALL CAP INDX ETF (CAD-HEDGD)UN XSU 5 29.380 29.240 29.250 -0.410 EXCO TECHNOLOGIES LTD. XTC 1 12.160 12.160 12.160 -0.410 ISHARES CORE S&P 500 INDEX ETF UN XUS 7 39.880 39.830 39.880 0.000 YELLOW PAGES LIMITED Y 33 8.320 8.240 8.300 -0.070 YANGARRA RESOURCES LTD. YGR 90 2.680 2.580 2.600 -0.020 YAMANA GOLD INC. YRI 1175 3.590 3.460 3.510 -0.020 BMO CANADIAN DIVIDEND ETF UNITS ZDV 34 17.590 17.560 17.570 +0.110 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 359 28.490 28.360 28.410 +0.120 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 7 8.830 8.700 8.700 +0.390 BMO LONG CORPORATE BOND INDEX ETF UNITS ZLC 1 18.150 0.000 BMO LOW VOLATILITY US EQUITY ETF CAD UNITS ZLU 1 31.030 31.030 31.030 -0.020 BMO MID PROVINCIAL BOND INDEX ETF CAD UNITS ZMP 1 15.120 0.000 BMO S&P/TSX EQWGT GBL BASE MTL HED-CAD ETF UN ZMT 1 9.870 9.870 9.870 +0.140 BMO MID-TRM US IG CORP BND HEG-CAD IDX ETF UN ZMU 12 14.710 14.710 14.710 -0.020 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 23 11.460 11.430 11.450 +0.050 BMO S&P 500 INDEX ETF CAD UNITS ZSP 1 35.230 35.230 35.230 +0.690 BMO COVERED CALL CANADIAN BANKS ETF UNITS ZWB 8 19.200 19.200 19.200 +0.510 Trades: 30,917 Total Volume: 24,278,407 Total Value: $377,710,106 Advanced: 280 Declined: 178 Unchanged: 3,883 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.