Pure Trading Daily Market Summary March 21 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 81 6.140 6.080 6.100 -0.070 ADVANTAGE OIL & GAS LTD. AAV 1156 8.080 7.980 8.000 -0.070 BARRICK GOLD CORPORATION ABX 930 26.100 25.430 26.010 +0.560 AIR CANADA VOTING AND VARIABLE VOTING AC 327 13.510 13.010 13.020 -0.450 ATCO LTD. CL 'I' NV ACO.X 13 50.020 49.900 50.020 +0.140 AUTOCANADA INC. ACQ 12 21.430 21.250 21.250 +0.070 ALARIS ROYALTY CORP. AD 174 22.790 22.130 22.300 +0.050 AGNICO EAGLE MINES LIMITED AEM 117 59.430 57.650 58.960 +1.470 AG GROWTH INTERNATIONAL INC. AFN 8 51.900 50.660 50.760 -1.360 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 59 6.090 5.950 6.040 +0.200 ALAMOS GOLD INC. J AGI 117 11.290 10.970 11.140 +0.400 AGT FOOD AND INGREDIENTS INC. AGT 4 32.650 32.390 32.650 +0.990 AGRIUM INC. AGU 68 128.290 126.020 126.120 -1.780 ALTUS GROUP LIMITED AIF 46 28.380 28.100 28.110 -0.140 AIMIA INC. AIM 14 8.750 8.640 8.640 -0.020 ASANKO GOLD INC. J AKG 126 3.610 3.420 3.440 -0.050 ALTAGAS LTD. ALA 172 30.980 30.680 30.880 +0.030 AltaGas Ltd. Subs. Receipts ALA.R ALA.R 4 29.940 29.880 29.880 +0.080 AFRICA OIL CORP. J AOI 7 2.200 2.160 2.170 -0.030 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 53 36.340 35.920 36.340 +0.490 Aphria Inc. APH 1 6.280 0.000 AUTOMOTIVE PROPERTIES RL EST INVEST TRUST UN APR.UN 1 10.800 10.800 10.800 +0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 285 12.690 12.620 12.630 +0.080 ARGONAUT GOLD INC. J AR 117 2.490 2.430 2.480 +0.090 AECON GROUP INC. ARE 38 17.250 16.950 16.980 -0.260 ARC RESOURCES LTD. ARX 179 18.910 18.530 18.620 -0.080 ARALEZ PHARMACEUTICALS INC. J ARZ 6 3.020 2.990 2.990 -0.220 Astorius Resources Ltd. ASQ 345 0.185 0.180 0.185 ALACER GOLD CORP. J ASR 365 2.980 2.870 2.960 +0.080 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 26 13.210 13.070 13.100 0.000 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 231 59.000 57.960 58.070 -0.610 ATHABASCA OIL CORPORATION J ATH 322 1.450 1.380 1.390 -0.050 ATLANTIC POWER CORPORATION ATP 2 3.540 3.500 3.500 -0.060 ARITZIA INC. SV ATZ 5 15.070 15.050 15.050 -0.050 AURINIA PHARMACEUTICALS INC. J AUP 30 12.800 11.110 11.160 -0.590 AVIGILON CORPORATION AVO 12 15.340 15.120 15.210 -0.170 A&W REVENUE ROYALTIES INCOME FUND UNITS AW.UN 13 38.870 38.710 38.870 -0.830 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 17 13.230 13.180 13.180 -0.020 ALEXCO RESOURCE CORP. J AXR 8 2.130 2.130 2.130 +0.050 AMAYA INC. J AYA 8 20.500 20.470 20.490 -0.050 ARIZONA MINING INC. J AZ 10 2.350 2.330 2.340 -0.030 BADGER DAYLIGHTING LTD. BAD 11 33.050 32.700 32.770 +0.780 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 210 48.450 48.020 48.070 -0.210 BLACKBERRY LIMITED BB 243 9.620 9.350 9.350 -0.240 BOMBARDIER INC. CL 'B' SV BBD.B 4574 2.090 2.010 2.020 -0.060 COTT CORPORATION BCB 37 16.200 15.890 16.190 -0.030 BCE INC. BCE 682 58.070 57.710 58.020 +0.460 NEW LOOK VISION GROUP INC. J BCI 6 28.100 28.100 28.100 +0.900 BLACK DIAMOND GROUP LIMITED BDI 67 3.630 3.400 3.420 -0.180 BIRD CONSTRUCTION INC. BDT 8 9.870 9.660 9.660 -0.260 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 14 47.050 46.380 47.050 +1.100 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 27 38.280 37.950 38.000 -0.160 Barkerville Gold Mines Ltd. BGM 5 0.445 0.445 0.445 +0.010 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 36 49.420 49.020 49.400 +0.360 BIRCHCLIFF ENERGY LTD. BIR 206 6.870 6.660 6.660 -0.030 BALLARD POWER SYSTEMS INC. BLDP 17 3.070 2.910 2.940 -0.090 BORALEX INC. CL 'A' BLX 14 20.650 20.560 20.560 -0.220 BANK OF MONTREAL BMO 391 100.570 98.450 98.620 -1.450 BONTERRA ENERGY CORP. BNE 2 21.390 21.370 21.370 -0.640 BONAVISTA ENERGY CORPORATION BNP 75 3.330 3.170 3.180 -0.090 BANK OF NOVA SCOTIA (THE) BNS 666 77.760 75.860 76.310 -0.960 AIRBOSS OF AMERICA CORP. J BOS 3 11.400 11.190 11.400 -0.120 BOSTON PIZZA ROYALTIES INCOME FUND UNITS BPF.UN 19 22.540 22.380 22.380 +0.070 BROOKFIELD OFFICE PROP INC CL AAA PR SER 'CC' BPO.PR.C 6 26.640 26.500 26.500 -0.100 Brookfield Office Properties Inc. AAA Pr. Ser. EE BPO.PR.E 22 25.240 25.170 25.190 -0.060 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 18 29.300 28.930 29.120 +0.020 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 1 4.680 4.680 4.680 +0.010 BAYTEX ENERGY CORP. BTE 508 4.610 4.310 4.370 -0.180 B2GOLD CORP. J BTO 4637 4.190 4.070 4.160 +0.070 Grande West Transportation Group Inc. BUS 17 2.930 2.870 2.870 +0.070 BELLATRIX EXPLORATION LTD. BXE 31 0.990 0.990 0.990 -0.040 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 3 86.900 86.850 86.870 -2.980 CAE INC. CAE 92 19.670 19.490 19.540 0.000 CANAM GROUP INC./GROUPE CANAM INC. CAM 20 5.910 5.750 5.910 0.000 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 151 32.540 32.260 32.490 +0.120 COGECO COMMUNICATIONS INC. SV CCA 0 71.280 0.000 CCL INDUSTRIES INC. CL 'B' NV CCL.B 1 296.570 0.000 CAMECO CORPORATION CCO 139 14.740 14.190 14.220 -0.480 CENTAMIN PLC. ORDINARY CEE 7 2.970 2.930 2.930 0.000 CATHEDRAL ENERGY SERVICES LTD. CET 23 1.040 1.040 1.040 +0.010 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 93 7.310 6.850 6.950 -0.430 CANACCORD GENUITY GROUP INC. CF 20 5.290 5.160 5.210 -0.020 CANFOR CORPORATION CFP 103 18.040 17.280 17.330 -0.530 CALFRAC WELL SERVICES LTD. CFW 4 3.300 3.090 3.090 -0.180 CENTERRA GOLD INC. CG 289 7.570 7.240 7.410 +0.250 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 40 3.000 2.820 2.860 +0.050 CINEPLEX INC. CGX 15 50.500 50.250 50.500 -0.290 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 31 18.990 18.700 18.700 -0.330 CHOICE PROPERTIES REAL EST INVESTMENT TR UN CHP.UN 7 13.800 13.730 13.800 -0.050 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 50 7.290 7.250 7.260 -0.020 CI FINANCIAL CORP. CIX 70 26.670 26.250 26.260 -0.300 CARDINAL ENERGY LTD. J CJ 46 6.880 6.600 6.640 -0.160 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 67 12.930 12.620 12.650 -0.270 CARGOJET INC. CJT 15 46.100 45.950 46.000 -0.160 CLEARWATER SEAFOODS INCORPORATED CLR 4 10.260 0.000 CELESTICA INC. SV CLS 22 18.510 18.380 18.410 -0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 262 117.930 116.090 116.240 -0.940 CanniMed Therapeutics Inc. CMED 3 11.300 11.300 11.300 -0.260 COMPUTER MODELLING GROUP LTD. J CMG 47 9.920 9.890 9.900 -0.010 CANACOL ENERGY LTD. J CNE 28 3.750 3.710 3.730 +0.030 CONTINENTAL GOLD INC. J CNL 15 4.510 4.260 4.390 +0.150 CANADIAN NATURAL RESOURCES LIMITED CNQ 299 43.420 42.380 42.450 -0.560 CANADIAN NATIONAL RAILWAY CO. CNR 237 96.870 95.200 95.330 -0.810 CANADIAN PACIFIC RAILWAY LIMITED CP 16 195.630 191.620 192.480 -3.540 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 62 14.080 14.020 14.040 -0.010 CRESCENT POINT ENERGY CORP. CPG 552 14.400 14.030 14.130 -0.140 CAPITAL POWER CORPORATION CPX 19 25.960 25.720 25.920 +0.510 CREW ENERGY INC. CR 254 4.730 4.470 4.550 -0.130 CRH MEDICAL CORPORATION J CRH 74 11.000 10.420 10.790 -0.500 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 12 13.780 13.640 13.750 +0.150 CAPSTONE MINING CORP. J CS 318 1.420 1.310 1.310 -0.140 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 89 15.100 14.960 15.030 0.000 CONSTELLATION SOFTWARE INC. CSU 0 655.560 0.000 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 23 152.430 150.800 151.430 +0.160 CANADIAN UTILITIES LIMITED CL 'A' NV CU 144 38.780 38.170 38.230 -0.400 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 77 14.260 14.180 14.240 +0.010 CENOVUS ENERGY INC. CVE 254 16.760 16.400 16.520 -0.200 CVR Medical Corp. CVM 50 0.610 0.610 0.610 -0.060 CANADIAN WESTERN BANK CWB 229 29.490 28.560 28.820 -0.760 CANWEL BUILDING MATERIALS GROUP LTD. CWX 20 6.040 6.000 6.040 +0.040 CONCORDIA INTERNATIONAL CORP. J CXR 89 2.340 2.210 2.210 -0.170 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 36 19.010 18.910 18.950 -0.010 DOMINION DIAMOND CORPORATION DDC 40 16.610 16.350 16.550 +0.260 DELPHI ENERGY CORP. DEE 10 1.270 1.220 1.220 -0.060 DIVIDEND 15 SPLIT CORP. PR DFN.PR.A 80 10.340 10.340 10.340 -0.040 DETOUR GOLD CORPORATION J DGC 260 15.570 15.090 15.470 +0.090 DH CORPORATION DH 25 25.270 25.220 25.220 -0.020 DH CORPORATION 5.0% DEBENTURES DH.DB.A 30 101.030 101.010 101.020 -0.010 DHX MEDIA LTD. DHX.B 290 5.400 5.400 5.400 -0.040 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 6 8.190 8.120 8.190 +0.050 DIVERSIFIED ROYALTY CORP. J DIV 8 2.610 2.580 2.580 -0.020 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 30 13.280 13.220 13.280 -0.010 DENISON MINES CORP. DML 500 0.840 0.820 0.820 -0.040 DALRADIAN RESOURCES INC. J DNA 74 1.350 1.350 1.350 +0.080 DOLLARAMA INC. DOL 99 100.090 98.780 99.110 -0.540 BRP INC. SV DOO 3 28.000 0.000 DUNDEE PRECIOUS METALS INC. DPM 76 2.950 2.880 2.890 +0.010 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 58 9.580 9.550 9.580 +0.010 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 15 6.900 6.670 6.720 +0.030 DESCARTES SYSTEMS GROUP INC. (THE) DSG 13 30.570 30.120 30.340 +0.030 Delivra Corp. DVA 100 0.570 0.540 0.540 +0.040 DynaCERT Inc. DYA 10 0.780 0.780 0.780 +0.060 ENCANA CORPORATION ECA 301 14.520 14.100 14.130 -0.310 ENERCARE INC. ECI 10 20.040 19.660 19.660 -0.400 ECN CAPITAL CORP. ECN 59 3.520 3.450 3.450 -0.050 ENDEAVOUR SILVER CORP. J EDR 37 4.460 4.340 4.350 +0.050 ENDEAVOUR MINING CORPORATION ORDINARY EDV 21 25.100 23.790 24.930 +1.420 ELEMENT FLEET MANAGEMENT CORP. EFN 112 12.770 12.580 12.730 -0.050 ENERGY FUELS INC. J EFR 3 2.800 2.780 2.780 -0.170 ENERFLEX LTD. EFX 80 18.280 17.840 17.920 -0.230 Engold Mines Ltd. EGM 30 0.410 0.410 0.410 +0.095 EXCHANGE INCOME CORPORATION EIF 1 37.870 37.870 37.870 -0.730 ELDORADO GOLD CORPORATION ELD 2698 4.280 4.070 4.230 +0.130 EMERA INCORPORATED EMA 93 46.260 46.050 46.140 +0.260 EMBLEM CORP. EMC 8 2.250 2.140 2.170 -0.160 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 59 18.760 18.550 18.680 +0.290 ENBRIDGE INC. ENB 604 54.830 53.870 54.120 -0.370 ENBRIDGE INC. SER 'L' PR USF ENB.PF.U 250 23.950 23.950 23.950 +1.040 ENBRIDGE INC. SER '5' PR USF ENB.PF.V 50 23.550 23.550 23.550 +5.300 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 121 34.400 33.760 33.890 -0.370 ENGHOUSE SYSTEMS LIMITED ENGH 3 63.330 62.980 62.980 -0.500 ESSA PHARMA INC. J EPI 2 4.310 4.300 4.310 +1.320 ENERPLUS CORPORATION ERF 159 10.860 10.190 10.190 -0.580 ENSIGN ENERGY SERVICES INC. ESI 89 7.790 7.590 7.600 -0.220 ENTREE GOLD INC. J ETG 10 0.660 0.660 0.660 -0.150 EXTENDICARE INC. EXE 20 10.630 10.530 10.540 -0.150 EXFO INC. SV EXF 13 7.540 7.500 7.520 +0.110 FIRST CAPITAL REALTY INC. FCR 80 20.190 20.020 20.100 +0.070 FISSION URANIUM CORP. J FCU 460 0.830 0.790 0.800 -0.040 First Mining Finance Corp. FF 85 0.960 0.940 0.940 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 620.850 616.610 620.090 -2.950 FAIRFAX INDIA HOLDINGS CORPORATION SV USF FIH.U 11 13.500 13.030 13.030 -0.140 FIRST QUANTUM MINERALS LTD. J FM 68 14.310 13.600 13.600 -0.820 FIRST NATIONAL FINANCIAL CORPORATION FN 14 26.720 26.720 26.720 -0.500 FRANCO-NEVADA CORPORATION FNV 54 88.580 86.690 87.620 +0.980 FIRST MAJESTIC SILVER CORP. J FR 154 10.920 10.450 10.710 +0.070 CANYON SERVICES GROUP INC. FRC 25 5.200 5.000 5.030 -0.110 Freshii Inc. FRII 5 13.980 13.980 13.980 -0.210 FREEHOLD ROYALTIES LTD. FRU 8 13.460 13.340 13.350 -0.230 FIRSTSERVICE CORPORATION SV FSV 2 79.020 79.010 79.010 +1.570 FORTUNE MINERALS LIMITED J FT 40 0.245 0.230 0.230 0.000 FORTIS INC. FTS 253 42.780 42.600 42.650 +0.110 FINNING INTERNATIONAL INC. FTT 75 24.630 24.230 24.240 -0.450 FORTUNA SILVER MINES INC. FVI 128 7.170 6.840 7.030 +0.110 GOLDCORP INC. G 1608 21.200 20.600 21.170 +0.560 GREAT CANADIAN GAMING CORPORATION GC 21 24.010 23.830 23.850 -0.150 COLABOR GROUP INC. GCL 15 1.270 1.230 1.230 +0.040 GIBSON ENERGY INC. GEI 54 19.620 19.150 19.330 -0.200 CGI GROUP INC. CL 'A' SV GIB.A 58 63.340 62.750 62.750 -0.810 GILDAN ACTIVEWEAR INC. GIL 420 34.830 34.170 34.420 -0.670 Canada Goose Holdings Inc. GOOS 11 22.570 22.060 22.070 -0.650 GREAT PANTHER SILVER LIMITED J GPR 45 2.360 2.310 2.310 -0.040 BSM TECHNOLOGIES INC. J GPS 8 1.470 1.470 1.470 -0.030 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 15 45.570 45.360 45.540 +0.080 GLUSKIN SHEFF + ASSOCIATES INC. GS 7 17.780 17.580 17.670 +0.020 GOLDEN STAR RESOURCES LTD. GSC 3 1.230 1.210 1.230 +0.040 Gold Standard Ventures Corp. GSV 4 3.490 3.470 3.490 -0.010 GRAN TIERRA ENERGY INC. J GTE 44 3.340 3.260 3.270 -0.080 KNIGHT THERAPEUTICS INC. GUD 46 10.140 9.860 9.950 -0.170 GUYANA GOLDFIELDS INC. J GUY 55 7.350 7.130 7.150 -0.020 GREAT-WEST LIFECO INC. GWO 166 37.270 36.740 36.910 -0.300 HYDRO ONE LIMITED H 96 23.600 23.420 23.560 +0.120 HUDSON'S BAY COMPANY HBC 179 10.520 10.110 10.140 -0.310 HUDBAY MINERALS INC. HBM 279 9.730 9.070 9.130 -0.750 HOME CAPITAL GROUP INC. HCG 27 27.640 27.390 27.490 0.000 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 145 8.250 7.950 8.020 -0.570 HALOGEN SOFTWARE INC. HGN 77 12.540 12.520 12.530 +0.110 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 387 17.990 17.390 17.870 +1.200 BetaPro Natural Gas -2x Daily Bear ETF HND 8 11.360 11.350 11.350 -0.450 HORIZON NORTH LOGISTICS INC. J HNL 12 1.680 1.660 1.660 -0.020 BetaPro Natural Gas 2x Daily Bull ETF HNU 55 8.210 8.040 8.130 +0.100 BetaPro Crude Oil -2x Daily Bear ETF HOD 97 11.820 11.350 11.790 +0.340 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 1 10.780 10.780 10.780 -0.010 BetaPro Crude Oil 2x Daily Bull ETF HOU 363 6.720 6.440 6.520 -0.140 BetaPro NASDAQ-100® 2x Daily Bull ETF HQU 2 39.890 39.860 39.860 -0.870 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 149 22.730 22.600 22.670 +0.010 HARTE GOLD CORP. J HRT 515 0.530 0.500 0.500 -0.040 HEROUX-DEVTEK INC. HRX 2 12.440 12.440 12.440 -0.040 HUSKY ENERGY INC. HSE 154 15.540 15.180 15.260 -0.190 BetaPro S&P 500® 2x Daily Bull ETF HSU 10 40.770 39.690 39.690 -1.060 HORIZONS BTPR S&P500VIX SH-TR FUTURE INVR ETF HVI 1 13.500 0.000 HIGH ARCTIC ENERGY SERVICES INC. HWO 2 5.580 5.510 5.510 -0.200 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 158 6.900 6.710 6.890 +0.100 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 4 30.770 30.700 30.770 -0.200 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 21 32.790 31.930 31.930 -0.470 ITHACA ENERGY INC. IAE 13 1.920 1.920 1.920 -0.010 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 18 57.400 56.180 56.320 -0.920 INTACT FINANCIAL CORPORATION IFC 24 95.020 94.070 94.270 +0.050 VOYA DIVERS FLOATING RTE SR LOAN FND CL A UN IFL.UN 1 8.300 8.300 8.300 +0.060 INTERFOR CORPORATION IFP 49 17.090 16.500 16.550 -0.470 IGM FINANCIAL INC. IGM 29 40.940 40.480 40.580 -0.250 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 2 7.430 7.390 7.390 -0.140 IAMGOLD CORPORATION IMG 292 5.390 5.210 5.320 +0.090 IMPERIAL OIL LTD. IMO 60 41.500 40.740 40.880 -0.200 INNERGEX RENEWABLE ENERGY INC. INE 5 14.360 14.320 14.350 +0.090 INTER PIPELINE LTD. IPL 157 27.850 27.400 27.560 +0.040 IMVESCOR RESTAURANT GROUP INC. IRG 3 3.300 3.250 3.250 -0.040 INTERTAPE POLYMER GROUP INC. ITP 7 22.170 21.650 21.680 -0.260 INTERTAIN GROUP LIMITED (THE) J ITX 4 8.890 8.890 8.890 +0.180 IVANHOE MINES LTD. CL 'A' J IVN 867 4.810 4.500 4.690 +0.380 JUST ENERGY GROUP INC. JE 12 8.000 7.960 8.000 +0.020 JOURNEY ENERGY INC. JOY 2 2.850 2.800 2.850 -0.100 KINROSS GOLD CORPORATION K 644 4.700 4.590 4.660 +0.050 K-BRO LINEN INC. KBL 9 41.090 41.090 41.090 -0.410 Kennady Diamonds Inc. KDI 330 3.900 3.900 3.900 -0.050 KLONDEX MINES LTD. J KDX 255 6.350 6.170 6.210 -0.120 KEG ROYALTIES INCOME FUND (THE) UNITS KEG.UN 3 20.090 20.090 20.090 -0.230 KELT EXPLORATION LTD. J KEL 68 6.110 5.860 5.900 -0.100 KEYERA CORP. KEY 99 38.470 37.820 37.990 -0.210 KIRKLAND LAKE GOLD LTD. KL 274 9.900 9.650 9.650 -0.060 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 43 12.620 12.540 12.580 -0.020 CRIUS ENERGY TRUST UNITS KWH.UN 0 10.410 0.000 KINAXIS INC. J KXS 2 74.790 74.360 74.360 +0.880 LOBLAW COMPANIES LIMITED L 112 71.240 70.380 70.700 +0.030 LITHIUM AMERICAS CORP. J LAC 40 0.900 0.850 0.850 -0.020 LAURENTIAN BANK OF CANADA LB 3 58.520 57.660 57.780 -1.080 LABRADOR IRON ORE ROYALTY CORPORATION LIF 135 19.990 19.000 19.030 -0.630 LIQUOR STORES N.A. LTD. LIQ 1 9.850 0.000 LINAMAR CORPORATION LNR 25 62.690 60.610 60.740 -1.230 Lara Exploration Ltd. LRA 20 1.050 1.050 1.050 +0.050 LUCARA DIAMOND CORP. J LUC 104 2.840 2.780 2.810 +0.060 LUNDIN GOLD INC. J LUG 12 6.360 6.160 6.360 +0.220 LUNDIN MINING CORPORATION LUN 725 7.950 7.610 7.640 -0.430 MAG SILVER CORP. J MAG 40 19.730 19.180 19.520 +0.300 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 38 67.010 65.930 66.130 -0.620 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 13 7.630 7.300 7.300 +0.090 MEG ENERGY CORP. MEG 270 6.360 6.110 6.200 -0.100 MANULIFE FINANCIAL CORPORATION MFC 1740 24.060 23.020 23.030 -0.980 MAPLE LEAF FOODS INC. MFI 11 31.790 31.650 31.650 +0.130 MAGNA INTERNATIONAL INC. MG 193 58.850 56.640 56.680 -2.000 GENWORTH MI CANADA INC. MIC 17 37.250 36.700 36.700 -0.640 MITEL NETWORKS CORORATION MNW 10 9.320 9.090 9.130 -0.240 MOGO FINANCE TECHNOLOGY INC. J MOGO 37 3.100 3.100 3.100 -0.110 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 3 5.240 5.190 5.210 +0.030 MARTINREA INTERNATIONAL INC. MRE 67 9.950 9.620 9.630 -0.280 METRO INC. MRU 126 40.960 40.690 40.910 +0.160 MORNEAU SHEPELL INC. MSI 5 19.300 19.140 19.150 -0.390 MERUS LABS INTERNATIONAL INC. J MSL 5 1.210 1.160 1.190 -0.030 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 5 21.350 21.290 21.300 -0.050 MULLEN GROUP LTD. MTL 10 16.370 16.300 16.360 -0.080 MTY FOOD GROUP INC. MTY 1 49.740 49.740 49.740 -0.650 MCEWEN MINING INC. J MUX 5 4.330 4.230 4.230 0.000 METHANEX CORPORATION MX 65 61.540 58.070 58.280 -3.430 NATIONAL BANK OF CANADA NA 507 57.260 56.030 56.230 -0.830 Newcastle Gold Ltd. NCA 30 0.720 0.710 0.710 -0.010 NORTHERN DYNASTY MINERALS LTD. J NDM 181 2.180 1.870 1.880 -0.200 NOVADAQ TECHNOLOGIES INC. J NDQ 2 10.280 10.280 10.280 -0.910 NEW FLYER INDUSTRIES INC. NFI 32 45.690 44.280 44.460 -0.760 NOVAGOLD RESOURCES INC. J NG 56 7.230 6.960 7.110 +0.100 NEW GOLD INC. NGD 265 4.000 3.800 3.990 +0.150 NEULION, INC. J NLN 490 0.890 0.890 0.890 0.000 NEMASKA LITHIUM INC. NMX 2 1.340 1.340 1.340 +0.010 NORTHLAND POWER INC. NPI 64 24.810 24.620 24.750 +0.340 NEVSUN RESOURCES LTD. J NSU 212 3.260 3.170 3.210 -0.030 NUVISTA ENERGY LTD. NVA 49 5.640 5.480 5.520 -0.060 NEOVASC INC. J NVCN 7 2.450 2.450 2.450 -0.140 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 10 21.640 21.550 21.600 +0.020 NORTH WEST COMPANY INC. (THE) NWC 31 31.030 30.470 30.670 -0.090 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 7 10.820 10.780 10.780 +0.010 NEXGEN ENERGY LTD. J NXE 42 3.370 3.220 3.280 -0.140 NexOptic Technology Corp. NXO 12 3.720 2.700 2.700 +0.660 NYX Gaming Group Limited NYX 69 1.210 1.160 1.180 -0.020 OCEANAGOLD CORPORATION OGC 129 4.170 4.070 4.140 +0.080 OrganiGram Holdings Inc. OGI 8 2.190 2.060 2.160 -0.160 ONEX CORPORATION SV ONEX 4 99.760 98.230 98.230 -1.420 ONEREIT UNITS ONR.UN 1 3.600 3.600 3.600 -0.010 OSISKO GOLD ROYALTIES LTD OR 42 15.450 15.170 15.180 +0.070 OROCOBRE LIMITED ORDINARY J ORL 1 3.070 3.070 3.070 +0.090 NORBORD INC. OSB 8 36.810 36.500 36.810 -0.780 OSISKO MINING INC. J OSK 8 4.350 4.350 4.350 +0.150 OPEN TEXT CORPORATION OTEX 34 45.240 44.850 44.920 -0.620 PRIMERO MINING CORP. P 46 0.770 0.760 0.760 +0.010 Palamina Corp. PA 40 0.200 0.200 0.200 +0.095 PAN AMERICAN SILVER CORP. PAAS 43 24.190 23.360 23.980 +0.980 PREMIUM BRANDS HOLDINGS CORPORATION PBH 7 81.510 80.920 81.270 +0.010 POLLARD BANKNOTE LIMITED PBL 69 9.750 9.740 9.750 +0.010 PRECISION DRILLING CORPORATION PD 149 6.170 5.940 5.950 -0.170 PACIFIC EXPLORATION & PRODUCTION CORPORATION PEN 1 41.040 41.040 41.040 -3.960 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 108 27.640 27.020 27.070 -0.170 PREMIER GOLD MINES LIMITED J PG 232 2.990 2.720 2.950 +0.270 PEREGRINE DIAMONDS LTD. J PGD 15 0.205 0.195 0.195 -0.005 PENGROWTH ENERGY CORPORATION PGF 492 1.500 1.410 1.410 -0.020 Photon Control Inc. PHO 134 1.430 1.400 1.400 -0.030 PHX ENERGY SERVICES CORP. PHX 3 3.600 3.540 3.540 -0.070 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 8 20.330 20.180 20.180 -0.090 PARKLAND FUEL CORPORATION PKI 103 28.820 28.200 28.370 -0.170 PROMETIC LIFE SCIENCES INC. J PLI 93 2.430 2.380 2.400 +0.010 SENTRY SELECT PRIMARY METALS CORP. CL 'A' PME 1 3.290 3.290 3.290 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC. POT 105 23.060 22.680 22.700 -0.290 PARAMOUNT RESOURCES LTD. CLASS A POU 20 15.780 15.080 15.080 -0.480 POWER CORPORATION OF CANADA SV POW 133 32.350 31.950 31.980 -0.060 POWER CORPORATION OF CANADA 5.00% SER 'D' PR POW.PR.D 3 24.510 24.510 24.510 -0.230 PEMBINA PIPELINE CORPORATION PPL 762 42.840 42.360 42.550 -0.060 PAINTED PONY PETROLEUM LTD. J PPY 162 5.580 5.310 5.310 -0.220 Probe Metals Inc. PRB 94 1.490 1.460 1.470 +0.020 PASON SYSTEMS INC. PSI 8 17.910 17.460 17.460 -0.150 PRAIRIESKY ROYALTY LTD. PSK 92 28.440 27.810 27.810 -0.420 PLATINUM GROUP METALS LTD. J PTM 18 2.170 2.090 2.110 -0.050 POINTS INTERNATIONAL LTD. J PTS 1 8.870 8.870 8.870 -0.680 PURE TECHNOLOGIES LTD. J PUR 2 4.050 4.050 4.050 -0.270 PRETIUM RESOURCES INC. J PVG 119 15.180 14.620 14.860 +0.230 POWER FINANCIAL CORPORATION PWF 196 36.230 35.740 35.850 -0.220 PENN WEST PETROLEUM LTD. PWT 1223 2.120 2.030 2.060 -0.050 PAREX RESOURCES INC. J PXT 212 15.990 15.420 15.470 -0.360 BLACKPEARL RESOURCES INC. J PXX 63 1.290 1.210 1.210 -0.070 QUEBECOR INC. CL 'B' SV QBR.B 34 40.180 39.070 39.600 -0.210 RESTAURANT BRANDS INTERNATIONAL INC QSR 12 72.490 71.920 72.280 -0.220 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 10 42.110 41.520 41.750 -0.200 RICHELIEU HARDWARE LTD. RCH 0 26.690 0.000 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 113 56.380 55.820 56.160 +0.210 Rockcliff Copper Corporation RCU 10 0.085 0.085 0.085 -0.010 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 29 48.680 48.500 48.580 +0.150 RIOCAN REAL ESTATE INVEST TR PR UNITS SER 'C' REI.PR.C 5 24.900 24.880 24.880 +0.040 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 45 25.730 25.610 25.610 -0.030 RESOLUTE FOREST PRODUCTS INC. RFP 1 6.130 6.130 6.130 +0.070 Redstar Gold Corp. RGC 20 0.105 0.105 0.105 -0.010 RICHMONT MINES INC. RIC 18 10.170 9.900 10.010 +0.110 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 9.520 9.520 9.520 -1.060 RMP ENERGY INC. J RMP 35 0.740 0.730 0.730 -0.010 TRANSALTA RENEWABLES INC. RNW 22 15.750 15.640 15.640 -0.090 Rye Patch Gold Corp. RPM 5 0.290 0.290 0.290 -0.025 RAGING RIVER EXPLORATION INC. RRX 68 8.780 8.540 8.550 -0.170 ROGERS SUGAR INC. RSI 45 6.260 6.180 6.200 -0.010 RUSSEL METALS INC. RUS 51 26.340 25.540 25.540 -0.600 ROYAL BANK OF CANADA RY 1056 97.210 95.210 95.420 -0.880 SHERRITT INTERNATIONAL CORPORATION S 50 0.920 0.900 0.920 -0.060 SAPUTO INC. SAP 58 45.940 45.350 45.610 +0.550 SHAWCOR LTD. SCL 18 38.820 37.730 37.730 -0.290 SEABRIDGE GOLD INC. J SEA 30 16.200 15.280 16.200 +1.120 SECURE ENERGY SERVICES INC. J SES 84 9.750 9.200 9.240 -0.370 SURGE ENERGY INC. J SGY 198 2.480 2.370 2.370 -0.090 SPHERE FTSE CDA SUSTAIN YLD IDX ETF UNHEGD UN SHC 1 11.860 11.860 11.860 -0.150 SHOPIFY INC. CL 'A' SV SHOP 64 94.880 89.250 89.660 -2.330 SIENNA SENIOR LIVING INC. SIA 12 17.460 17.280 17.290 -0.190 SPROTT INC. SII 36 2.340 2.330 2.330 0.000 SAVARIA CORPORATION J SIS 1 11.930 11.930 11.930 -0.230 STELLA-JONES INC. SJ 158 38.760 38.160 38.300 -1.200 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 127 27.390 26.940 27.060 -0.140 SUN LIFE FINANCIAL INC. SLF 170 49.100 47.890 47.980 -0.980 SOLITARIO EXPLORATION & ROYALTY CORP. J SLR 5 1.130 1.130 1.130 -0.040 SILVER WHEATON CORP. SLW 780 26.810 26.470 26.670 -0.030 SEMAFO INC. J SMF 160 4.370 4.240 4.290 +0.050 SNC - LAVALIN GROUP INC. SNC 54 53.010 51.180 51.290 -1.170 SLATE OFFICE REIT UNITS SOT.UN 10 8.090 8.020 8.080 -0.030 SUNOPTA, INC. SOY 4 9.290 9.260 9.260 -0.170 SUPERIOR PLUS CORP. SPB 116 12.900 12.760 12.810 +0.160 SPARTAN ENERGY CORP. J SPE 321 2.440 2.360 2.390 -0.050 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 142 32.720 32.420 32.450 +0.110 SANDSTORM GOLD LTD. SSL 77 5.960 5.760 5.860 +0.100 SILVER STANDARD RESOURCES INC. SSO 59 14.740 14.410 14.560 +0.230 STUDENT TRANSPORTATION INC. STB 19 7.340 7.260 7.290 -0.030 STANTEC INC. STN 110 35.280 33.690 33.740 +0.030 SUNCOR ENERGY INC. SU 380 41.350 40.360 40.710 -0.290 SANDVINE CORPORATION J SVC 14 3.070 3.020 3.030 -0.070 SILVERCORP METALS INC. J SVM 243 4.950 4.780 4.860 +0.060 SIERRA WIRELESS, INC. SW 82 38.490 37.420 37.600 +0.210 STORNOWAY DIAMOND CORPORATION J SWY 323 0.990 0.940 0.980 +0.050 TELUS CORPORATION T 234 42.800 42.590 42.620 -0.050 TRANSALTA CORPORATION TA 16 7.290 7.230 7.230 0.000 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 36 23.940 23.600 23.600 -0.380 TRICON CAPITAL GROUP INC. TCN 92 10.910 10.750 10.790 -0.080 Tricon Capital Group Inc. 5.75% 31MAR22 USD TCN.DB.U 1600 102.990 102.510 102.510 -0.480 TRICAN WELL SERVICE LTD. TCW 131 4.150 3.880 3.910 -0.180 TORONTO-DOMINION BANK (THE) TD 1514 65.970 64.680 64.890 -0.730 TORONTO-DOMINION BANK(THE)CL 'A'1ST PR SER 12 TD.PF.G 3 27.100 27.100 27.100 -0.210 TRINIDAD DRILLING LTD. TDG 127 2.270 2.190 2.210 -0.050 TECK RESOURCES LIMITED CL 'B' SV TECK.B 1665 29.260 27.270 27.300 -1.280 TRILOGY ENERGY CORP. TET 32 4.650 4.510 4.560 -0.050 TFI INTERNATIONAL INC. TFII 2 30.770 30.650 30.650 -0.060 TRANSGLOBE ENERGY CORPORATION J TGL 3 2.050 2.040 2.040 -0.040 TERANGA GOLD CORPORATION J TGZ 50 0.850 0.830 0.830 -0.010 THERATECHNOLOGIES INC. TH 13 5.580 5.420 5.420 -0.230 Hydropothecary Corporation, The THCX 5000 1.850 1.850 1.850 TAHOE RESOURCES INC. J THO 64 10.170 9.980 10.070 -0.050 TOROMONT INDUSTRIES LTD. TIH 10 45.600 45.390 45.490 -0.300 TASEKO MINES LIMITED TKO 11 1.790 1.670 1.670 -0.120 TIMMINS GOLD CORP. J TMM 95 0.500 0.500 0.500 +0.005 TMAC RESOURCES INC. J TMR 1 16.030 16.030 16.030 +0.010 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 7 6.020 5.970 6.000 -0.030 TORC OIL & GAS LTD. TOG 143 6.530 6.220 6.240 -0.240 TSO3 INC. J TOS 13 2.770 2.700 2.740 -0.050 TOURMALINE OIL CORP. TOU 73 28.860 28.200 28.270 -0.330 SPIN MASTER CORP. SV TOY 0 37.570 0.000 TETHYS PETROLEUM LIMITED J TPL 10 0.025 0.025 0.025 -0.005 THOMSON REUTERS CORPORATION TRI 84 58.120 57.550 57.640 +0.070 TRILLIUM THERAPEUTICS INC. J TRIL 1 8.810 8.810 8.810 -0.200 TRANSCANADA CORPORATION TRP 470 61.370 60.550 61.090 +0.140 TURQUOISE HILL RESOURCES LTD. TRQ 65 4.310 4.120 4.140 -0.150 TREVALI MINING CORPORATION J TV 426 1.290 1.220 1.220 -0.080 TAMARACK VALLEY ENERGY LTD. J TVE 19 2.700 2.680 2.700 -0.060 TOREX GOLD RESOURCES INC. J TXG 47 27.940 27.450 27.520 +0.340 URANIUM PARTICIPATION CORPORATION U 10 4.200 4.150 4.150 -0.040 UEX CORPORATION J UEX 20 0.340 0.340 0.340 -0.040 DOMTAR CORPORATION UFS 7 50.620 50.500 50.580 -0.690 AMERICAS SILVER CORPORATION J USA 5 3.850 3.850 3.850 +0.040 U3O8 CORP. J UWE 20 0.040 0.040 0.040 +0.005 VANGUARD FTSE EMERG MKTS ALL CAP INDEX ETF UN VEE 2 32.430 32.220 32.220 -0.220 VERMILION ENERGY INC. VET 88 48.140 47.540 47.700 -0.880 VANGUARD U.S.DIVIDEND APPRECIATION IDX ETF UN VGG 2 41.100 41.090 41.100 -0.470 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 78 23.430 22.440 22.490 -0.660 Vela Minerals Ltd. VLA 480 0.050 0.050 0.050 +0.015 5N PLUS INC. VNP 28 1.980 1.920 1.950 +0.010 VALENER INC. VNR 10 21.640 21.470 21.530 +0.130 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 8 14.360 13.970 14.360 +0.160 VERESEN INC. VSN 348 13.800 13.440 13.570 -0.300 WASTE CONNECTIONS, INC. WCN 21 116.910 115.140 115.410 -1.410 WHITECAP RESOURCES INC. J WCP 1403 10.200 9.820 9.830 -0.310 WESDOME GOLD MINES LTD. WDO 193 4.280 4.180 4.230 -0.020 CANOPY GROWTH CORPORATION J WEED 4 9.920 9.900 9.900 -0.420 WESTERN FOREST PRODUCTS INC. WEF 61 2.120 2.040 2.060 -0.050 WEST FRASER TIMBER CO. LTD. WFT 86 56.670 54.390 54.730 -1.220 WI-LAN INC. WIN 69 2.600 2.490 2.510 -0.040 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 88 22.770 22.450 22.460 -0.160 Wealth Minerals Ltd. WML 13 1.520 0.000 WESTON LTD. GEORGE WN 1 111.900 111.900 111.900 -0.700 WESTON LTD. GEORGE 5.20% PR SER 'IV' WN.PR.D 5 24.630 24.630 24.630 -0.220 WINPAK LIMITED WPK 3 52.340 52.340 52.340 -1.330 WESTERN ENERGY SERVICES CORP. WRG 7 2.240 2.200 2.240 -0.010 WESTERN COPPER AND GOLD CORPORATION J WRN 15 1.620 1.620 1.620 -0.070 WSP GLOBAL INC. WSP 82 47.200 45.910 46.100 -0.860 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 39 26.840 25.990 26.190 -0.210 TMX GROUP LIMITED X 4 66.400 66.250 66.290 -2.150 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 0 31.090 0.000 ISHARES S&P/TSX GLOBL BASE METALS INDX ETF UN XBM 2 12.050 12.050 12.050 +0.400 XTREME DRILLING CORP. J XDC 3 2.050 2.050 2.050 -0.100 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 20 12.690 12.410 12.410 -0.180 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 279 36.420 35.830 35.850 -0.450 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 371 13.450 13.170 13.410 +0.270 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 33 24.670 24.370 24.400 -0.170 ISHARES MSCI EAFE INDEX ETF (CAD-HEDGED) UN XIN 3 24.670 24.420 24.420 -0.200 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 1904 22.940 22.610 22.660 -0.180 ISHARES CORE CDN LONG TERM BOND INDEX ETF UN XLB 3 23.410 23.410 23.410 +0.190 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 78 16.190 16.180 16.190 +0.030 ISHARES CANADIAN SHORT TERM BND IDX ETF TR UN XSB 0 28.080 0.000 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 2729 27.260 26.820 26.830 -0.360 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 2 52.680 0.000 EXCO TECHNOLOGIES LTD. XTC 2 11.770 11.750 11.770 -0.040 ISHARES CORE S&P 500 INDEX ETF UN XUS 7 39.420 39.160 39.160 -0.480 YELLOW PAGES LIMITED Y 8 7.930 7.830 7.860 -0.030 YANGARRA RESOURCES LTD. YGR 80 2.600 2.500 2.540 -0.110 YAMANA GOLD INC. YRI 1596 3.840 3.670 3.820 +0.120 BMO EQUAL WEIGHT US BANKS INDEX ETF CAD UN ZBK 2 23.730 23.670 23.730 -2.370 ZCL COMPOSITES INC. ZCL 7 13.460 13.140 13.350 +0.140 BMO CANADIAN DIVIDEND ETF UNITS ZDV 407 17.290 17.240 17.240 -0.230 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 642 27.930 27.470 27.510 -0.320 BMO S&P/TSX EQUAL WEIGHT OIL&GAS INDX ETF UN ZEO 9 11.680 11.670 11.680 -0.050 BMO S&P/TSX EQ WGHT GLBL GOLD INDX ETF CAD UN ZGD 2 10.550 10.550 10.550 +0.900 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 3 9.160 9.160 9.160 +0.490 BMO LOW VOLATILITY US EQUITY HEGD-CAD ETF UN ZLH 1 22.120 22.120 22.120 +0.590 BMO LOW VOLATILITY US EQUITY ETF CAD UNITS ZLU 1 30.900 30.900 30.900 -0.070 Zonte Metals Inc. ZON 25 0.420 0.420 0.420 +0.350 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 4 11.390 11.390 11.390 -0.050 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 7 31.200 30.850 30.850 -0.850 Trades: 28,982 Total Volume: 7,918,915 Total Value: $146,308,629 Advanced: 154 Declined: 311 Unchanged: 3,879 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.