Pure Trading Daily Market Summary March 20 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change Advantage Lithium Corp. AAL 25 0.610 0.610 0.610 -0.010 PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 106 6.190 6.120 6.170 +0.030 ADVANTAGE OIL & GAS LTD. AAV 47 8.070 7.980 8.070 +0.110 BARRICK GOLD CORPORATION ABX 347 25.490 25.180 25.450 +0.340 AIR CANADA VOTING AND VARIABLE VOTING AC 270 13.700 13.400 13.470 -0.120 ATCO LTD. CL 'I' NV ACO.X 9 49.880 49.670 49.880 +0.160 AUTOCANADA INC. ACQ 64 21.470 20.360 21.180 -0.620 ALARIS ROYALTY CORP. AD 108 22.380 22.150 22.250 -0.120 AGNICO EAGLE MINES LIMITED AEM 65 57.490 56.690 57.490 +0.980 AG GROWTH INTERNATIONAL INC. AFN 5 53.530 52.120 52.120 -0.560 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 40 5.910 5.830 5.830 -0.050 ALAMOS GOLD INC. J AGI 175 10.940 10.570 10.740 -0.160 AGT FOOD AND INGREDIENTS INC. AGT 6 31.880 31.660 31.660 -0.060 AGRIUM INC. AGU 26 129.500 127.760 127.900 -1.320 ALTUS GROUP LIMITED AIF 5 28.420 28.210 28.250 -0.350 AIMIA INC. AIM 19 8.680 8.600 8.660 +0.050 ASANKO GOLD INC. J AKG 100 3.530 3.390 3.490 +0.060 ALTAGAS LTD. ALA 128 30.990 30.840 30.850 -0.090 AFRICA OIL CORP. J AOI 17 2.200 2.190 2.200 -0.030 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 8 36.190 35.850 35.850 -0.600 Aphria Inc. APH 13 6.400 6.280 6.280 -0.220 APTOSE BIOSCIENCES INC. APS 1 1.560 1.560 1.560 -0.050 ALGONQUIN POWER & UTILITIES CORP. AQN 295 12.580 12.500 12.550 +0.010 ARGONAUT GOLD INC. J AR 71 2.390 2.340 2.390 +0.030 AECON GROUP INC. ARE 87 17.390 17.060 17.240 +0.140 ARC RESOURCES LTD. ARX 204 18.850 18.560 18.700 -0.250 ARALEZ PHARMACEUTICALS INC. J ARZ 10 3.320 3.210 3.210 +0.300 Avino Silver & Gold Mines Ltd. ASM 2 2.480 2.480 2.480 +0.060 ALACER GOLD CORP. J ASR 82 2.890 2.760 2.880 +0.060 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 9 13.200 13.050 13.100 -0.130 ALIMENTATION COUCHE-TARD INC. CL 'A' MV ATD.A 1 62.330 62.330 62.330 +0.660 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 223 59.610 58.370 58.680 -0.890 ATHABASCA OIL CORPORATION J ATH 290 1.440 1.400 1.440 +0.010 ATLANTIC POWER CORPORATION ATP 5 3.570 3.560 3.560 -0.020 ARITZIA INC. SV ATZ 9 15.130 15.100 15.100 -0.420 Auryn Resources Inc. AUG 14 3.190 3.120 3.180 +0.310 AURINIA PHARMACEUTICALS INC. J AUP 52 11.800 10.700 11.750 +1.470 AVIGILON CORPORATION AVO 9 15.480 15.280 15.380 +0.140 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 24 13.250 13.140 13.200 -0.060 ALEXCO RESOURCE CORP. J AXR 7 2.080 2.080 2.080 -0.010 AMAYA INC. J AYA 4 20.600 20.500 20.540 +0.290 ARIZONA MINING INC. J AZ 38 2.450 2.370 2.370 +0.020 BADGER DAYLIGHTING LTD. BAD 10 31.990 31.460 31.990 +1.420 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 165 48.610 48.200 48.280 -0.220 BLACKBERRY LIMITED BB 116 9.590 9.430 9.590 +0.040 BOMBARDIER INC. CL 'B' SV BBD.B 4249 2.130 2.060 2.080 -0.020 Blackbird Energy Inc. BBI 10 0.520 0.520 0.520 -0.040 COTT CORPORATION BCB 44 16.310 16.140 16.200 0.000 BCE INC. BCE 666 58.550 57.380 57.560 -0.950 BLACK DIAMOND GROUP LIMITED BDI 5 3.610 3.590 3.600 -0.020 BIRD CONSTRUCTION INC. BDT 5 9.970 9.920 9.920 -0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 12 46.400 45.840 45.970 -0.610 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 59 38.410 38.000 38.160 -0.230 BROOKFIELD INFRASTRUCTURE PARTNERS LP PR SR 5 BIP.PR.C 4 25.750 25.750 25.750 +0.030 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 44 49.210 48.930 49.040 +0.010 BIRCHCLIFF ENERGY LTD. BIR 266 6.820 6.620 6.690 -0.010 BALLARD POWER SYSTEMS INC. BLDP 60 3.070 2.980 3.030 +0.130 BORALEX INC. CL 'A' BLX 20 20.900 20.720 20.780 0.000 BANK OF MONTREAL BMO 396 100.580 99.660 100.070 -0.890 BMO B Pr Ser 40 BMO.PR.C 500 25.300 25.300 25.300 0.000 BONTERRA ENERGY CORP. BNE 21 23.170 22.010 22.010 -0.500 BONAVISTA ENERGY CORPORATION BNP 2111 3.320 3.230 3.270 0.000 BANK OF NOVA SCOTIA (THE) BNS 514 77.710 77.010 77.270 -0.570 AIRBOSS OF AMERICA CORP. J BOS 3 11.520 11.520 11.520 -0.490 BROOKFIELD CANADA OFFICE PROPERTIES TRUST UN BOX.UN 5 31.560 31.370 31.370 -0.620 BOSTON PIZZA ROYALTIES INCOME FUND UNITS BPF.UN 3 22.690 22.310 22.310 -0.470 Brookfield Office Properties Inc. AAA Pr. Ser. EE BPO.PR.E 9 25.250 25.250 25.250 +0.100 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 6 29.330 29.090 29.100 -0.120 BAYTEX ENERGY CORP. BTE 263 4.610 4.500 4.550 -0.010 B2GOLD CORP. J BTO 3934 4.100 3.950 4.090 +0.090 CAE INC. CAE 76 19.680 19.480 19.540 -0.050 CANAM GROUP INC./GROUPE CANAM INC. CAM 3 5.910 5.900 5.910 -0.080 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 97 32.370 32.220 32.370 +0.160 CASCADES INC. CAS 7 12.820 12.770 12.770 -0.050 COGECO COMMUNICATIONS INC. SV CCA 0 71.280 0.000 CCL INDUSTRIES INC. CL 'B' NV CCL.B 0 296.570 0.000 CAMECO CORPORATION CCO 103 14.760 14.590 14.700 -0.040 CENTAMIN PLC. ORDINARY CEE 10 2.930 2.890 2.930 +0.050 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 5 16.930 16.920 16.930 +0.120 CERVUS EQUIPMENT CORPORATION CERV 2 12.850 12.800 12.850 -0.430 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 17 7.400 7.350 7.380 +0.040 CANACCORD GENUITY GROUP INC. CF 7 5.350 5.230 5.230 -0.070 CANFOR CORPORATION CFP 56 17.860 17.570 17.860 -0.030 CALFRAC WELL SERVICES LTD. CFW 16 3.390 3.270 3.270 -0.090 CANFOR PULP PRODUCTS INC. CFX 5 11.600 11.560 11.600 0.000 CENTERRA GOLD INC. CG 36 7.160 6.970 7.160 +0.200 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 27 2.860 2.760 2.810 +0.080 CINEPLEX INC. CGX 3 50.790 50.770 50.790 +0.030 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 21 19.080 18.860 19.030 -0.190 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 13 7.360 7.280 7.280 -0.050 CI FINANCIAL CORP. CIX 174 26.920 26.560 26.560 -0.110 CARDINAL ENERGY LTD. J CJ 14 6.900 6.750 6.800 -0.060 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 50 13.030 12.860 12.920 -0.070 CLEARWATER SEAFOODS INCORPORATED CLR 7 10.310 10.260 10.260 -0.190 CELESTICA INC. SV CLS 32 18.450 18.450 18.450 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 157 117.590 116.960 117.180 -0.470 COMPUTER MODELLING GROUP LTD. J CMG 2 9.910 9.830 9.910 -0.040 COPPER MOUNTAIN MINING CORPORATION J CMMC 13 1.080 1.050 1.050 0.000 CANACOL ENERGY LTD. J CNE 19 3.740 3.700 3.700 -0.060 CONTINENTAL GOLD INC. J CNL 27 4.260 4.170 4.240 +0.050 CANADIAN NATURAL RESOURCES LIMITED CNQ 253 43.560 42.820 43.010 -0.660 CANADIAN NATIONAL RAILWAY CO. CNR 186 96.620 95.820 96.140 -0.160 CANADIAN PACIFIC RAILWAY LIMITED CP 4 196.030 195.610 196.020 -0.490 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 34 14.090 14.050 14.050 -0.040 CRESCENT POINT ENERGY CORP. CPG 645 14.300 14.070 14.270 -0.080 CAPITAL POWER CORPORATION CPX 12 25.480 25.390 25.410 -0.140 CREW ENERGY INC. CR 316 4.750 4.590 4.680 -0.110 CRH MEDICAL CORPORATION J CRH 10 11.310 11.250 11.290 -0.040 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 21 13.640 13.550 13.600 0.000 CAPSTONE MINING CORP. J CS 23 1.530 1.450 1.450 -0.080 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 236 15.040 14.840 15.030 +0.200 CONSTELLATION SOFTWARE INC. CSU 0 655.560 0.000 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 13 153.070 152.430 152.430 -1.340 CANADIAN UTILITIES LIMITED CL 'A' NV CU 39 39.060 38.590 38.630 -0.120 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 108 14.380 14.170 14.230 -0.160 CENOVUS ENERGY INC. CVE 302 16.710 16.450 16.700 +0.180 CVR Medical Corp. CVM 15 0.710 0.670 0.670 +0.080 CANADIAN WESTERN BANK CWB 60 30.010 29.400 29.580 -0.420 CANWEL BUILDING MATERIALS GROUP LTD. CWX 4 6.000 5.990 6.000 0.000 CONCORDIA INTERNATIONAL CORP. J CXR 36 2.460 2.380 2.380 -0.150 CANADIAN ZINC CORPORATION J CZN 5 0.235 0.235 0.235 0.000 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 46 19.000 18.880 18.960 +0.060 DOMINION DIAMOND CORPORATION DDC 227 16.520 15.720 16.290 +3.060 DELPHI ENERGY CORP. DEE 9 1.280 1.270 1.280 -0.010 DETOUR GOLD CORPORATION J DGC 135 15.570 15.310 15.380 +0.230 DH CORPORATION DH 25 25.240 25.200 25.240 +0.020 DH CORPORATION 5.0% DEBENTURES DH.DB.A 10 101.030 101.030 101.030 +0.030 DHX MEDIA LTD. DHX.B 3 5.440 5.420 5.440 +0.060 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 10 8.160 8.130 8.140 -0.030 DIVERSIFIED ROYALTY CORP. J DIV 2 2.600 2.590 2.600 -0.020 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 25 13.290 13.290 13.290 +0.050 DENISON MINES CORP. DML 1023 0.860 0.840 0.860 -0.010 DOLLARAMA INC. DOL 28 100.250 99.320 99.650 -0.340 BRP INC. SV DOO 14 28.000 28.000 28.000 +0.850 DUNDEE PRECIOUS METALS INC. DPM 9 2.880 2.800 2.880 +0.150 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 45 9.580 9.550 9.570 +0.030 DREAM UNLIMITED CORP. CL 'A' SV DRM 1 6.600 6.600 6.600 -0.020 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 6 6.740 6.560 6.690 +0.090 DESCARTES SYSTEMS GROUP INC. (THE) DSG 6 30.700 30.200 30.310 -0.330 ENCANA CORPORATION ECA 416 14.480 14.120 14.440 +0.180 ENERCARE INC. ECI 2 20.070 20.060 20.060 +0.010 ECN CAPITAL CORP. ECN 108 3.510 3.400 3.500 +0.030 ECOBALT SOLUTIONS INC. J ECS 12 1.280 1.280 1.280 +0.160 ENDEAVOUR SILVER CORP. J EDR 6 4.310 4.260 4.300 +0.120 ENDEAVOUR MINING CORPORATION ORDINARY EDV 20 23.600 22.980 23.510 +0.360 ELEMENT FLEET MANAGEMENT CORP. EFN 128 12.800 12.640 12.780 -0.070 ENERFLEX LTD. EFX 23 18.520 18.040 18.160 -0.430 EXCHANGE INCOME CORPORATION EIF 1 38.600 38.600 38.600 -0.250 CANOE EIT INCOME FUND UNITS EIT.UN 1 11.950 11.950 11.950 -0.130 ELDORADO GOLD CORPORATION ELD 276 4.140 4.030 4.100 +0.020 EMERA INCORPORATED EMA 94 46.170 45.730 45.880 -0.280 EMBLEM CORP. EMC 2 2.370 2.330 2.330 -0.320 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 53 18.400 17.860 18.390 -0.140 ENBRIDGE INC. ENB 521 55.160 54.130 54.490 -0.470 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 108 34.390 34.120 34.260 -0.150 ENGHOUSE SYSTEMS LIMITED ENGH 5 63.480 63.310 63.480 +2.160 ECO ORO MINERALS CORP. J EOM 20 0.550 0.550 0.550 +0.250 EQUITABLE GROUP INC. EQB 3 68.230 67.770 68.230 -0.070 ENERPLUS CORPORATION ERF 1109 10.890 10.700 10.770 +0.010 ENSIGN ENERGY SERVICES INC. ESI 47 7.880 7.740 7.820 -0.160 Evrim Resources Corp. EVM 65 0.295 0.295 0.295 -0.010 EXTENDICARE INC. EXE 12 10.690 10.630 10.690 +0.090 FIRST CAPITAL REALTY INC. FCR 19 20.170 19.890 20.030 -0.140 FISSION URANIUM CORP. J FCU 257 0.850 0.840 0.840 -0.020 Focus Ventures Ltd. FCV 40000 0.055 0.055 0.055 -0.195 First Mining Finance Corp. FF 33 0.930 0.920 0.930 -0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 12 624.990 622.100 623.040 +0.960 FIRST QUANTUM MINERALS LTD. J FM 113 14.680 14.310 14.420 -0.050 FRANCO-NEVADA CORPORATION FNV 32 86.800 85.750 86.640 +0.580 FIRST MAJESTIC SILVER CORP. J FR 167 10.660 10.420 10.640 +0.160 CANYON SERVICES GROUP INC. FRC 10 5.170 5.120 5.140 -0.200 FREEHOLD ROYALTIES LTD. FRU 1 13.810 0.000 FIRSTSERVICE CORPORATION SV FSV 12 77.550 77.150 77.440 -0.020 FORTIS INC. FTS 237 42.860 42.400 42.540 -0.260 FINNING INTERNATIONAL INC. FTT 92 24.890 24.520 24.690 -0.130 FORTUNA SILVER MINES INC. FVI 168 6.990 6.870 6.920 +0.040 GOLDCORP INC. G 227 20.610 20.350 20.610 +0.180 GREAT CANADIAN GAMING CORPORATION GC 10 24.340 24.000 24.000 -0.350 GIBSON ENERGY INC. GEI 28 19.680 19.460 19.530 -0.210 CGI GROUP INC. CL 'A' SV GIB.A 58 63.940 63.140 63.560 +0.290 GILDAN ACTIVEWEAR INC. GIL 53 35.320 35.050 35.090 -0.110 Canada Goose Holdings Inc. GOOS 51 22.770 22.310 22.720 -0.210 GREAT PANTHER SILVER LIMITED J GPR 6 2.350 2.300 2.350 +0.040 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 8 45.680 45.450 45.460 +0.040 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 17.660 17.650 17.650 -0.170 GOLDEN STAR RESOURCES LTD. GSC 19 1.190 1.150 1.190 +0.040 GRAN TIERRA ENERGY INC. J GTE 31 3.350 3.320 3.350 0.000 KNIGHT THERAPEUTICS INC. GUD 8 10.160 10.090 10.120 -0.140 GUYANA GOLDFIELDS INC. J GUY 86 7.200 6.880 7.170 +0.370 GREAT-WEST LIFECO INC. GWO 129 37.290 37.080 37.210 -0.100 HYDRO ONE LIMITED H 92 23.550 23.340 23.440 -0.210 HUDSON'S BAY COMPANY HBC 218 10.750 10.410 10.450 -0.380 HUDBAY MINERALS INC. HBM 364 9.910 9.610 9.880 +0.140 HOME CAPITAL GROUP INC. HCG 13 27.800 27.490 27.490 -0.070 BetaPro S&P/TSX 60™ Daily Inverse ETF HIX 100 6.670 6.670 6.670 +0.040 BetaPro Natural Gas -2x Daily Bear ETF HND 34 11.930 11.800 11.800 -0.500 HORIZON NORTH LOGISTICS INC. J HNL 15 1.680 1.660 1.680 +0.010 BetaPro Natural Gas 2x Daily Bull ETF HNU 39 8.030 7.760 8.030 +0.650 BetaPro Crude Oil -2x Daily Bear ETF HOD 53 11.560 11.440 11.450 +0.190 BetaPro Crude Oil 2x Daily Bull ETF HOU 204 6.770 6.610 6.660 -0.110 BetaPro NASDAQ-100® 2x Daily Bull ETF HQU 1 40.730 40.730 40.730 +2.390 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 51 22.760 22.590 22.660 -0.160 HARTE GOLD CORP. J HRT 70 0.540 0.530 0.540 +0.020 HEROUX-DEVTEK INC. HRX 4 12.620 12.380 12.480 +0.060 HUSKY ENERGY INC. HSE 165 15.740 15.360 15.450 -0.170 BetaPro S&P 500® 2x Daily Bull ETF HSU 9 40.850 40.680 40.750 -0.230 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 40 6.800 6.700 6.790 +0.100 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 306 31.150 30.890 30.970 -0.180 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 17 32.760 32.400 32.400 -0.670 BetaPro Silver 2x Daily Bull ETF HZU 2 17.510 17.450 17.510 +0.030 ITHACA ENERGY INC. IAE 14 1.930 1.930 1.930 0.000 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 3 57.670 57.240 57.240 -1.060 INTACT FINANCIAL CORPORATION IFC 19 94.220 93.990 94.220 -0.090 INTERFOR CORPORATION IFP 11 17.020 16.700 17.020 +0.050 Intl Frontier Resources Corporation IFR 35 0.330 0.325 0.325 +0.075 IGM FINANCIAL INC. IGM 26 41.210 40.740 40.830 -0.410 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 18 7.570 7.490 7.530 +0.010 IAMGOLD CORPORATION IMG 369 5.270 5.090 5.230 +0.110 IMPERIAL OIL LTD. IMO 100 41.310 40.900 41.080 -0.140 INNERGEX RENEWABLE ENERGY INC. INE 2 14.260 14.250 14.260 -0.020 INTER PIPELINE LTD. IPL 133 27.650 27.360 27.520 -0.220 IMVESCOR RESTAURANT GROUP INC. IRG 5 3.290 3.270 3.290 0.000 INTERNATIONAL TOWER HILL MINES LTD. J ITH 5 0.680 0.680 0.680 -0.010 INTERTAPE POLYMER GROUP INC. ITP 8 21.960 21.830 21.940 -0.360 INTERTAIN GROUP LIMITED (THE) J ITX 22 8.790 8.690 8.710 -0.180 IVANHOE MINES LTD. CL 'A' J IVN 228 4.350 4.250 4.310 +0.050 JUST ENERGY GROUP INC. JE 9 7.990 7.950 7.980 +0.040 KINROSS GOLD CORPORATION K 590 4.620 4.510 4.610 +0.100 Kennady Diamonds Inc. KDI 58 3.950 3.950 3.950 +0.250 KLONDEX MINES LTD. J KDX 386 6.400 6.240 6.330 +0.030 KELT EXPLORATION LTD. J KEL 87 6.020 5.940 6.000 -0.010 KEYERA CORP. KEY 65 38.240 37.940 38.200 -0.300 KIRKLAND LAKE GOLD LTD. KL 111 9.750 9.370 9.710 +0.410 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 13 12.600 12.550 12.600 +0.010 CRIUS ENERGY TRUST UNITS KWH.UN 26 10.480 10.360 10.410 +0.090 KINAXIS INC. J KXS 4 73.480 73.420 73.480 +0.520 LOBLAW COMPANIES LIMITED L 26 71.010 70.270 70.670 -0.180 LITHIUM AMERICAS CORP. J LAC 93 0.860 0.860 0.860 -0.020 LASSONDE INDUSTRIES INC. CL 'A' SV LAS.A 7 215.440 215.000 215.440 +10.440 LABRADOR IRON ORE ROYALTY CORPORATION LIF 4 19.800 19.650 19.650 -0.160 Lithium X Energy Corp. LIX 59 1.720 1.670 1.670 +0.200 LUMENPULSE INC. J LMP 2 12.640 12.500 12.500 -0.890 LINAMAR CORPORATION LNR 0 61.970 0.000 LUCARA DIAMOND CORP. J LUC 17 2.750 2.670 2.750 +0.040 LUNDIN GOLD INC. J LUG 17 6.220 6.130 6.140 -0.170 LUNDIN MINING CORPORATION LUN 479 8.080 7.850 8.070 +0.160 Leucrotta Exploration Inc. LXE 5 2.120 2.110 2.120 -0.010 MAG SILVER CORP. J MAG 25 19.290 18.760 19.220 +0.460 MANITOBA TELECOM SERVICES INC. MBT 50 39.850 39.480 39.490 -0.640 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 74 67.450 66.630 66.750 -0.600 MEG ENERGY CORP. MEG 177 6.430 6.280 6.300 -0.130 MANULIFE FINANCIAL CORPORATION MFC 1028 24.140 23.910 24.010 -0.160 MANULIFE FINANCIAL CORP NN-CM CL 1 PR SER 21 MFC.PR.O 6 26.830 26.820 26.830 +0.030 MAPLE LEAF FOODS INC. MFI 11 31.590 31.480 31.520 +0.040 MAGNA INTERNATIONAL INC. MG 67 59.080 58.680 58.680 -0.070 GENWORTH MI CANADA INC. MIC 27 37.430 37.230 37.340 +0.130 Cronos Group Inc. MJN 8 2.890 2.760 2.760 -0.120 MITEL NETWORKS CORORATION MNW 2 9.370 9.330 9.370 +0.020 MOGO FINANCE TECHNOLOGY INC. J MOGO 18 3.210 3.200 3.210 +0.070 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 17 5.180 5.080 5.180 +0.190 MARTINREA INTERNATIONAL INC. MRE 8 9.900 9.850 9.900 +0.050 METRO INC. MRU 115 40.950 40.510 40.750 -0.130 MERUS LABS INTERNATIONAL INC. J MSL 5 1.220 1.190 1.220 -0.010 MULLEN GROUP LTD. MTL 18 16.550 16.390 16.440 -0.120 MCEWEN MINING INC. J MUX 10 4.250 4.170 4.220 +0.060 METHANEX CORPORATION MX 23 61.810 61.530 61.710 -0.380 NATIONAL BANK OF CANADA NA 313 57.340 56.850 57.060 -0.330 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '36' NA.PR.A 8 26.590 26.580 26.580 -0.020 NEWALTA CORPORATION NAL 2 2.130 2.110 2.130 -0.030 NORTHERN BLIZZARD RESOURCES INC. NBZ 2 3.300 0.000 Newcastle Gold Ltd. NCA 50 0.720 0.720 0.720 +0.010 NORTHERN DYNASTY MINERALS LTD. J NDM 181 2.090 1.850 2.080 +0.200 NEPTUNE TECHNOLOGIES & BIORESSOURCES INC. J NEPT 6 1.350 1.350 1.350 -0.010 NEW FLYER INDUSTRIES INC. NFI 25 45.230 44.500 45.220 +0.340 NOVAGOLD RESOURCES INC. J NG 80 7.030 6.790 7.010 +0.200 NEW GOLD INC. NGD 188 3.840 3.730 3.840 +0.080 NEULION, INC. J NLN 595 0.890 0.890 0.890 0.000 NORTH AMERICAN ENERGY PARTNERS INC. NOA 6 6.370 6.250 6.250 +0.260 NORTHLAND POWER INC. NPI 87 24.500 24.280 24.410 -0.080 NEVSUN RESOURCES LTD. J NSU 107 3.320 3.210 3.240 +0.040 Nulegacy Gold Corporation NUG 5 0.285 0.285 0.285 0.000 NUVISTA ENERGY LTD. NVA 30 5.610 5.530 5.580 -0.050 NEOVASC INC. J NVCN 10 2.650 2.570 2.590 +0.230 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 13 21.660 21.470 21.580 -0.040 NORTH WEST COMPANY INC. (THE) NWC 11 30.760 30.470 30.760 +0.130 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 34 10.780 10.690 10.770 +0.050 NEXGEN ENERGY LTD. J NXE 29 3.570 3.420 3.420 -0.070 Natcore Technology Inc. NXT 15 0.210 0.210 0.210 +0.005 NYX Gaming Group Limited NYX 194 1.200 1.190 1.200 +0.170 OCEANAGOLD CORPORATION OGC 100 4.070 3.990 4.060 +0.010 OrganiGram Holdings Inc. OGI 47 2.320 2.260 2.320 -0.030 ONEX CORPORATION SV ONEX 3 99.650 98.790 99.650 +0.880 ONEREIT UNITS ONR.UN 7 3.620 3.590 3.610 -0.040 OSISKO GOLD ROYALTIES LTD OR 55 15.140 14.830 15.110 +0.460 OROCOBRE LIMITED ORDINARY J ORL 2 2.980 2.980 2.980 +0.070 ORBITE TECHNOLOGIES INC. J CL A ORT 40 0.235 0.235 0.235 0.000 NORBORD INC. OSB 274 37.600 37.330 37.590 -0.740 OSISKO MINING INC. J OSK 32 4.200 4.160 4.200 0.000 OPEN TEXT CORPORATION OTEX 25 46.060 45.400 45.540 -0.460 PRIMERO MINING CORP. P 40 0.750 0.740 0.750 0.000 PAN AMERICAN SILVER CORP. PAAS 48 23.000 22.570 23.000 +0.290 PREMIUM BRANDS HOLDINGS CORPORATION PBH 3 81.260 79.890 81.260 +1.290 POLLARD BANKNOTE LIMITED PBL 47 9.740 9.740 9.740 +0.570 PRECISION DRILLING CORPORATION PD 209 6.120 6.020 6.120 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 159 27.340 26.980 27.240 +0.100 PREMIER GOLD MINES LIMITED J PG 101 2.690 2.550 2.680 +0.110 PEREGRINE DIAMONDS LTD. J PGD 5 0.200 0.200 0.200 +0.010 PENGROWTH ENERGY CORPORATION PGF 1245 1.440 1.360 1.430 +0.080 Photon Control Inc. PHO 91 1.430 1.430 1.430 +0.050 PHX ENERGY SERVICES CORP. PHX 2 3.610 3.610 3.610 -0.020 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 18 20.470 20.270 20.270 -0.180 PARKLAND FUEL CORPORATION PKI 32 28.800 28.450 28.540 +0.100 PROMETIC LIFE SCIENCES INC. J PLI 75 2.400 2.370 2.390 +0.010 PERPETUAL ENERGY INC. PMT 3 1.660 1.650 1.650 -0.030 Kraken Sonar Inc. PNG 235 0.180 0.180 0.180 +0.035 POTASH CORPORATION OF SASKATCHEWAN INC. POT 198 23.280 22.940 22.990 -0.120 PARAMOUNT RESOURCES LTD. CLASS A POU 20 15.730 15.460 15.560 0.000 POWER CORPORATION OF CANADA SV POW 132 32.150 31.910 32.040 +0.050 POWER CORPORATION OF CANADA 5.35% SER 'B' PR POW.PR.B 6 25.290 25.280 25.280 +0.030 PEMBINA PIPELINE CORPORATION PPL 85 42.810 42.320 42.610 -0.110 PEMBINA PIPELINE CORPORATION CL 'A' PR SER 13 PPL.PR.M 4 26.300 26.300 26.300 +0.040 PAINTED PONY PETROLEUM LTD. J PPY 87 5.660 5.490 5.530 -0.150 Probe Metals Inc. PRB 47 1.450 1.450 1.450 -0.010 PASON SYSTEMS INC. PSI 3 17.610 17.570 17.610 -0.140 PRAIRIESKY ROYALTY LTD. PSK 71 28.270 28.000 28.230 -0.180 PLATINUM GROUP METALS LTD. J PTM 17 2.240 2.150 2.160 -0.070 PRETIUM RESOURCES INC. J PVG 116 14.810 14.250 14.630 +0.370 POWER FINANCIAL CORPORATION PWF 78 36.190 36.010 36.070 -0.120 PENN WEST PETROLEUM LTD. PWT 935 2.110 2.060 2.110 0.000 PAREX RESOURCES INC. J PXT 53 15.970 15.720 15.830 -0.180 BLACKPEARL RESOURCES INC. J PXX 33 1.310 1.280 1.280 -0.020 QUEBECOR INC. CL 'B' SV QBR.B 11 40.360 39.760 39.810 -0.580 RESTAURANT BRANDS INTERNATIONAL INC QSR 8 72.650 72.410 72.500 -0.120 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 6 42.290 41.960 41.960 -0.400 RICHELIEU HARDWARE LTD. RCH 0 26.690 0.000 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 75 56.990 55.900 55.950 -0.420 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 21 48.490 48.210 48.430 +0.010 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 159 25.810 25.580 25.640 -0.350 RICHMONT MINES INC. RIC 68 9.900 9.660 9.900 +0.110 REDKNEE SOLUTIONS INC. J RKN 2 1.340 1.340 1.340 +0.070 RMP ENERGY INC. J RMP 10 0.740 0.720 0.740 +0.020 TRANSALTA RENEWABLES INC. RNW 53 15.800 15.690 15.730 -0.030 RAGING RIVER EXPLORATION INC. RRX 51 8.780 8.650 8.720 -0.080 ROGERS SUGAR INC. RSI 12 6.230 6.210 6.210 -0.010 RUSSEL METALS INC. RUS 21 26.370 26.110 26.140 +0.010 ROYAL BANK OF CANADA RY 724 97.020 95.950 96.300 -0.460 ROYAL BANK OF CANADA 5YR 1ST PR NVCC SER 'BK' RY.PR.Q 7 27.140 27.100 27.140 -0.020 SHERRITT INTERNATIONAL CORPORATION S 35 0.990 0.970 0.980 -0.010 SAPUTO INC. SAP 34 45.450 44.750 45.060 -0.190 SABINA GOLD & SILVER CORP. J SBB 1 1.340 1.340 1.340 0.000 SHAWCOR LTD. SCL 3 38.440 38.020 38.020 -0.440 SEABRIDGE GOLD INC. J SEA 28 15.200 14.660 15.080 +0.590 SECURE ENERGY SERVICES INC. J SES 26 9.750 9.540 9.610 -0.210 SURGE ENERGY INC. J SGY 173 2.490 2.370 2.460 -0.040 SHOPIFY INC. CL 'A' SV SHOP 8 92.000 90.450 91.990 +2.630 SIENNA SENIOR LIVING INC. SIA 5 17.480 17.360 17.480 -0.060 SAVARIA CORPORATION J SIS 4 12.280 12.110 12.160 -0.190 STELLA-JONES INC. SJ 16 40.170 39.250 39.500 -1.960 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 47 27.510 27.200 27.200 -0.290 SUN LIFE FINANCIAL INC. SLF 113 49.340 48.790 48.960 -0.360 SOLITARIO EXPLORATION & ROYALTY CORP. J SLR 35 1.170 1.110 1.170 +0.090 SILVER WHEATON CORP. SLW 72 26.740 26.370 26.700 +0.210 SEMAFO INC. J SMF 136 4.250 4.150 4.240 +0.120 SNC - LAVALIN GROUP INC. SNC 11 52.780 52.290 52.460 +0.020 Sirios Resources Inc. SOI 30 0.390 0.390 0.390 -0.035 SLATE OFFICE REIT UNITS SOT.UN 32 8.140 8.110 8.110 -0.020 SUNOPTA, INC. SOY 3 9.430 9.380 9.430 -0.040 SUPERIOR PLUS CORP. SPB 14 12.860 12.590 12.650 -0.220 SPARTAN ENERGY CORP. J SPE 693 2.470 2.430 2.440 -0.050 SLATE RETAIL REIT CAD UNITS SRT.UN 2 14.320 14.310 14.310 -0.040 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 49 32.430 32.200 32.340 0.000 SANDSTORM GOLD LTD. SSL 45 5.780 5.590 5.760 +0.200 SILVER STANDARD RESOURCES INC. SSO 37 14.340 14.060 14.330 +0.400 STUDENT TRANSPORTATION INC. STB 2 7.320 7.310 7.320 0.000 STANTEC INC. STN 25 34.200 33.660 33.710 -0.400 SUNCOR ENERGY INC. SU 384 41.230 40.870 41.000 -0.210 SANDVINE CORPORATION J SVC 46 3.120 3.080 3.100 +0.060 SILVERCORP METALS INC. J SVM 213 4.800 4.570 4.800 +0.160 SAVANNA ENERGY SERVICES CORP. SVY 628 1.970 1.970 1.970 -0.060 SIERRA WIRELESS, INC. SW 108 37.580 37.310 37.390 +0.030 STORNOWAY DIAMOND CORPORATION J SWY 738 0.930 0.890 0.930 +0.070 Sylogist Ltd. SYZ 15 8.700 8.700 8.700 +0.450 TELUS CORPORATION T 318 43.110 42.620 42.670 -0.300 TRANSALTA CORPORATION TA 42 7.230 7.010 7.230 +0.220 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 6 24.060 23.980 23.980 -0.180 TRICON CAPITAL GROUP INC. TCN 45 10.900 10.730 10.870 +0.230 Tricon Capital Group Inc. 5.75% 31MAR22 USD TCN.DB.U 1250 103.190 102.410 102.990 +0.580 Tricon Capital Group Inc. Subs Receipts TCN.R 15 10.750 10.620 10.750 +0.180 TRICAN WELL SERVICE LTD. TCW 45 4.160 4.070 4.090 -0.120 TORONTO-DOMINION BANK (THE) TD 1106 66.180 65.500 65.620 -0.380 TORONTO-DOMINION BANK(THE)CL 'A'1ST PR SER 12 TD.PF.G 8 27.340 27.310 27.310 +0.050 TORONTO-DOMINION BANK(THE) 5-YR RST PR SER 14 TD.PF.H 1 26.340 26.340 26.340 +0.100 TRINIDAD DRILLING LTD. TDG 63 2.340 2.210 2.260 -0.140 TECK RESOURCES LIMITED CL 'B' SV TECK.B 350 28.610 28.110 28.580 +0.340 TRILOGY ENERGY CORP. TET 50 4.740 4.550 4.610 +0.050 TFI INTERNATIONAL INC. TFII 26 31.040 30.700 30.710 -0.050 TRANSGLOBE ENERGY CORPORATION J TGL 1 2.080 2.080 2.080 -0.130 TERANGA GOLD CORPORATION J TGZ 193 0.860 0.820 0.840 -0.010 THERATECHNOLOGIES INC. TH 21 5.720 5.540 5.720 -0.080 TAHOE RESOURCES INC. J THO 79 10.120 9.890 10.120 +0.190 TOROMONT INDUSTRIES LTD. TIH 1 45.790 45.790 45.790 +0.310 TASEKO MINES LIMITED TKO 1 1.790 1.790 1.790 -0.040 TIMMINS GOLD CORP. J TMM 5 0.495 0.495 0.495 0.000 TMAC RESOURCES INC. J TMR 1 16.020 16.020 16.020 +0.700 TORC OIL & GAS LTD. TOG 75 6.590 6.480 6.480 -0.160 TSO3 INC. J TOS 2 2.790 2.790 2.790 -0.100 TOURMALINE OIL CORP. TOU 80 28.660 28.340 28.600 -0.200 SPIN MASTER CORP. SV TOY 2 37.740 37.570 37.570 -0.280 THOMSON REUTERS CORPORATION TRI 43 58.250 57.570 57.570 -0.390 TRANSCANADA CORPORATION TRP 308 61.540 60.630 60.950 -0.270 TRANSCANADA CORPORATION 1ST PR SERIES '13' TRP.PR.J 13 26.590 26.580 26.590 +0.010 TRANSCANADA CORP TRP.PR.K 1150 25.490 0.000 TURQUOISE HILL RESOURCES LTD. TRQ 76 4.380 4.270 4.290 0.000 TREVALI MINING CORPORATION J TV 244 1.340 1.280 1.300 -0.020 TAMARACK VALLEY ENERGY LTD. J TVE 257 2.810 2.750 2.760 -0.090 TOREX GOLD RESOURCES INC. J TXG 39 27.180 26.160 27.180 +0.970 URANIUM PARTICIPATION CORPORATION U 3 4.230 4.190 4.190 -0.010 DOMTAR CORPORATION UFS 5 51.270 51.190 51.270 +0.420 UNI-SELECT INC. UNS 3 34.330 34.250 34.250 -0.010 UR-ENERGY INC. J URE 10 0.970 0.970 0.970 +0.020 AMERICAS SILVER CORPORATION J USA 10 3.840 3.810 3.810 -0.140 VBI VACCINES INC. J VBV 5 7.750 7.750 7.750 +0.080 VANGUARD FTSE EMERG MKTS ALL CAP INDEX ETF UN VEE 3 32.440 32.310 32.440 +0.270 VERMILION ENERGY INC. VET 62 48.880 48.170 48.580 -0.860 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 127 23.300 23.030 23.150 -0.230 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 34 14.510 14.200 14.200 -0.510 VERESEN INC. VSN 477 14.020 13.820 13.870 +0.020 WASTE CONNECTIONS, INC. WCN 15 117.520 116.820 116.820 +0.010 WHITECAP RESOURCES INC. J WCP 399 10.200 10.040 10.140 -0.030 WESDOME GOLD MINES LTD. WDO 309 4.330 4.170 4.250 -0.090 CANOPY GROWTH CORPORATION J WEED 66 10.760 10.320 10.320 -0.630 WESTERN FOREST PRODUCTS INC. WEF 27 2.110 2.100 2.110 0.000 WEST FRASER TIMBER CO. LTD. WFT 56 56.110 55.130 55.950 -0.050 WI-LAN INC. WIN 104 2.580 2.460 2.550 +0.150 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 143 22.700 22.260 22.620 +0.400 WAJAX CORPORATION WJX 1 20.530 0.000 WESTON LTD. GEORGE WN 1 112.600 0.000 WESTERN ENERGY SERVICES CORP. WRG 5 2.260 2.230 2.250 -0.010 WESTERN COPPER AND GOLD CORPORATION J WRN 1 1.690 1.690 1.690 -0.100 WSP GLOBAL INC. WSP 26 47.280 46.760 46.960 +0.070 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 28 26.750 26.400 26.400 -0.360 TMX GROUP LIMITED X 0 68.440 0.000 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 2 31.090 31.090 31.090 +0.110 ISHARES S&P/TSX SMALLCAP INDEX ETF UNITS XCS 4 16.710 16.710 16.710 +0.140 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 40 12.680 12.520 12.590 -0.060 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 13 36.500 36.300 36.300 -0.260 ISHARES CANADIAN GOVERNMENT BOND INDEX ETF UN XGB 1 21.630 21.630 21.630 +0.110 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 87 13.140 13.000 13.140 +0.220 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 28 24.660 24.520 24.570 -0.120 ISHARES MSCI EAFE INDEX ETF (CAD-HEDGED) UN XIN 2 24.670 24.620 24.620 -0.030 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 933 22.970 22.770 22.840 -0.080 Canadian Overseas Petroleum Limited XOP 7600 0.020 0.020 0.020 0.000 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 45 16.160 16.130 16.160 -0.080 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 468 27.240 27.140 27.190 -0.060 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 1 53.120 0.000 EXCO TECHNOLOGIES LTD. XTC 2 11.810 11.730 11.810 -0.110 ISHARES CORE S&P 500 INDEX ETF UN XUS 16 39.700 39.610 39.640 -0.070 YELLOW PAGES LIMITED Y 10 8.030 7.850 7.890 -0.030 YANGARRA RESOURCES LTD. YGR 16 2.660 2.620 2.650 -0.010 YAMANA GOLD INC. YRI 851 3.720 3.630 3.700 +0.020 ZCL COMPOSITES INC. ZCL 1 13.210 13.210 13.210 +1.060 BMO CANADIAN DIVIDEND ETF UNITS ZDV 3 17.470 17.470 17.470 -0.030 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 598 27.960 27.750 27.830 -0.210 BMO S&P/TSX EQUAL WEIGHT OIL&GAS INDX ETF UN ZEO 12 11.730 11.730 11.730 -0.130 BMO S&P/TSX EQWGT GBL BASE MTL HED-CAD ETF UN ZMT 0 9.870 0.000 BMO MID-TRM US IG CORP BND HEG-CAD IDX ETF UN ZMU 6 14.840 14.840 14.840 +0.130 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 3 11.440 11.440 11.440 0.000 BMO NASDAQ 100 EQTY HEDGED TO CAD INDX ETF UN ZQQ 2 41.500 41.500 41.500 +0.210 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 3 32.070 31.700 31.700 -0.200 Trades: 23,152 Total Volume: 10,341,031 Total Value: $100,488,164 Advanced: 185 Declined: 243 Unchanged: 3,917 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.