Pure Trading Daily Market Summary March 23 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 1065 6.180 6.160 6.170 +0.050 ADVANTAGE OIL & GAS LTD. AAV 74 8.240 8.000 8.200 +0.200 BARRICK GOLD CORPORATION ABX 423 26.190 25.460 25.820 -0.190 AIR CANADA VOTING AND VARIABLE VOTING AC 272 13.240 13.000 13.200 +0.390 ATCO LTD. CL 'I' NV ACO.X 14 51.050 50.720 50.880 +0.460 AUTOCANADA INC. ACQ 3 21.140 21.050 21.140 +0.330 ALARIS ROYALTY CORP. AD 7 21.800 21.790 21.800 -0.120 AGNICO EAGLE MINES LIMITED AEM 135 59.650 58.230 59.210 +0.080 AG GROWTH INTERNATIONAL INC. AFN 1 51.240 51.240 51.240 +0.120 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 15 6.110 6.060 6.080 +0.060 ALAMOS GOLD INC. J AGI 98 11.080 10.670 10.900 -0.050 AGT FOOD AND INGREDIENTS INC. AGT 15 32.940 31.050 31.570 -1.080 AGRIUM INC. AGU 42 127.530 125.620 127.530 +1.210 ALTUS GROUP LIMITED AIF 9 28.200 28.200 28.200 +0.320 AIMIA INC. AIM 13 8.850 8.750 8.750 +0.010 ASANKO GOLD INC. J AKG 133 3.420 3.210 3.270 -0.120 ALTAGAS LTD. ALA 167 30.870 30.610 30.840 +0.040 AltaGas Ltd. Subs. Receipts ALA.R ALA.R 33 29.940 29.800 29.870 -0.040 AFRICA OIL CORP. J AOI 55 2.110 2.100 2.110 -0.010 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 52 36.530 36.160 36.270 -0.320 Aphria Inc. APH 6 6.380 6.260 6.260 -0.170 APTOSE BIOSCIENCES INC. APS 1 1.500 1.500 1.500 +0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 228 12.680 12.580 12.620 -0.010 ARGONAUT GOLD INC. J AR 149 2.410 2.300 2.330 -0.090 AECON GROUP INC. ARE 35 17.040 16.770 17.010 +0.160 ARC RESOURCES LTD. ARX 620 18.840 18.450 18.590 -0.190 ARALEZ PHARMACEUTICALS INC. J ARZ 1 3.020 3.020 3.020 +0.030 ALACER GOLD CORP. J ASR 497 2.820 2.690 2.800 +0.010 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 10 13.100 12.920 13.060 +0.050 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 66 59.370 58.330 59.160 +0.470 ATHABASCA OIL CORPORATION J ATH 188 1.430 1.380 1.410 +0.020 ATLANTIC POWER CORPORATION ATP 2 3.440 3.440 3.440 -0.020 ARITZIA INC. SV ATZ 5 15.350 15.160 15.230 +0.110 AURINIA PHARMACEUTICALS INC. J AUP 4 11.250 11.190 11.250 -0.010 AVIGILON CORPORATION AVO 35 15.340 15.120 15.210 +0.080 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 33 13.310 13.240 13.290 +0.090 ALEXCO RESOURCE CORP. J AXR 6 2.140 2.130 2.130 -0.040 AMAYA INC. J AYA 56 21.910 21.260 21.780 +0.680 ARIZONA MINING INC. J AZ 1 2.230 0.000 BADGER DAYLIGHTING LTD. BAD 2 32.430 32.380 32.380 +0.650 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 222 47.930 47.140 47.580 0.000 BLACKBERRY LIMITED BB 119 9.510 9.340 9.490 +0.120 BOMBARDIER INC. CL 'B' SV BBD.B 6352 2.040 2.010 2.010 -0.020 Blackbird Energy Inc. BBI 5 0.490 0.490 0.490 -0.030 COTT CORPORATION BCB 18 16.260 16.100 16.110 -0.030 BCE INC. BCE 354 58.970 58.540 58.870 +0.120 BLACK DIAMOND GROUP LIMITED BDI 53 3.540 3.400 3.500 +0.150 BIRD CONSTRUCTION INC. BDT 8 10.060 9.850 10.060 +0.220 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 17 47.520 47.320 47.370 +0.160 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 52 38.670 38.420 38.470 +0.120 BROOKFIELD INFRASTRUCTURE PARTNERS LP PR SR 5 BIP.PR.C 2 25.650 25.650 25.650 -0.100 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 116 50.710 49.860 50.210 +0.060 BIRCHCLIFF ENERGY LTD. BIR 216 7.240 6.660 7.240 +0.600 BALLARD POWER SYSTEMS INC. BLDP 19 3.060 3.020 3.020 +0.070 BORALEX INC. CL 'A' BLX 27 20.950 20.590 20.790 -0.280 BANK OF MONTREAL BMO 227 99.620 98.530 99.160 +0.770 BONTERRA ENERGY CORP. BNE 6 22.110 21.440 22.070 +1.250 BONAVISTA ENERGY CORPORATION BNP 61 3.270 3.120 3.270 +0.110 BANK OF NOVA SCOTIA (THE) BNS 419 77.820 76.930 77.410 +0.520 AIRBOSS OF AMERICA CORP. J BOS 4 11.420 11.380 11.420 +0.230 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 10 29.470 29.420 29.470 +0.260 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 28 4.740 4.730 4.740 +0.030 BAYTEX ENERGY CORP. BTE 253 4.410 4.270 4.340 -0.020 B2GOLD CORP. J BTO 1792 4.110 3.890 3.950 -0.130 BELLATRIX EXPLORATION LTD. BXE 16 1.000 1.000 1.000 +0.020 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 7 86.110 85.750 85.810 +3.150 CAE INC. CAE 30 19.790 19.620 19.770 +0.160 CANAM GROUP INC./GROUPE CANAM INC. CAM 8 6.140 5.860 6.140 +0.520 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 105 33.400 32.850 33.220 +0.420 CASCADES INC. CAS 26 13.530 12.960 13.420 +0.540 COGECO COMMUNICATIONS INC. SV CCA 1 70.000 70.000 70.000 +0.860 CCL INDUSTRIES INC. CL 'B' NV CCL.B 5 290.750 289.340 290.050 +3.330 CAMECO CORPORATION CCO 110 14.740 14.420 14.680 +0.220 CENTAMIN PLC. ORDINARY CEE 10 2.930 2.890 2.920 +0.010 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 3 17.150 17.130 17.130 +0.200 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 82 7.100 6.840 7.000 +0.050 CANACCORD GENUITY GROUP INC. CF 13 5.210 5.130 5.200 +0.040 CANFOR CORPORATION CFP 52 17.780 17.350 17.560 +0.120 CALFRAC WELL SERVICES LTD. CFW 47 3.230 3.080 3.110 -0.020 CENTERRA GOLD INC. CG 154 7.360 7.100 7.300 +0.010 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 71 2.830 2.680 2.710 -0.090 CINEPLEX INC. CGX 45 50.690 50.320 50.400 +0.100 CHEMTRADE LOGISTICS INCOME FND 6% MR31/17 DEB CHE.DB 150 115.400 115.400 115.400 +5.400 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 11 18.520 18.490 18.490 +0.050 CHOICE PROPERTIES REAL EST INVESTMENT TR UN CHP.UN 18 14.020 13.980 13.980 +0.110 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 165 7.440 7.180 7.440 +0.270 CI FINANCIAL CORP. CIX 42 26.640 26.460 26.470 +0.270 CARDINAL ENERGY LTD. J CJ 70 6.890 6.670 6.830 +0.100 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 64 12.830 12.540 12.830 +0.330 CLEARWATER SEAFOODS INCORPORATED CLR 4 10.650 10.440 10.440 -0.050 CELESTICA INC. SV CLS 6 19.020 18.830 18.980 +0.150 CANADIAN IMPERIAL BANK OF COMMERCE CM 262 117.950 115.860 117.920 +1.840 COMPUTER MODELLING GROUP LTD. J CMG 10 9.990 9.920 9.920 -0.050 CANACOL ENERGY LTD. J CNE 18 3.780 3.710 3.780 +0.080 CONTINENTAL GOLD INC. J CNL 119 4.190 4.030 4.160 -0.100 CANADIAN NATURAL RESOURCES LIMITED CNQ 185 42.800 42.280 42.610 -0.050 CANADIAN NATIONAL RAILWAY CO. CNR 285 97.210 95.260 96.710 +1.070 CANADIAN PACIFIC RAILWAY LIMITED CP 17 195.160 191.900 194.420 +1.750 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 47 14.010 13.950 14.010 +0.050 CRESCENT POINT ENERGY CORP. CPG 841 14.530 14.010 14.360 +0.260 CAPITAL POWER CORPORATION CPX 58 26.090 25.940 26.050 +0.170 CREW ENERGY INC. CR 201 4.750 4.500 4.710 +0.160 CRH MEDICAL CORPORATION J CRH 27 11.380 11.050 11.290 +0.290 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 10 13.880 13.860 13.870 +0.050 CAPSTONE MINING CORP. J CS 402 1.290 1.220 1.220 -0.050 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 109 15.330 15.170 15.260 +0.120 CONSTELLATION SOFTWARE INC. CSU 3 652.980 652.930 652.980 +1.520 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 2 152.110 152.110 152.110 +0.680 CANADIAN UTILITIES LIMITED CL 'A' NV CU 69 38.890 38.560 38.670 +0.130 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 140 14.430 14.310 14.400 +0.070 CENOVUS ENERGY INC. CVE 344 17.090 16.780 16.790 -0.240 CANADIAN WESTERN BANK CWB 80 29.120 28.800 28.960 +0.270 CONCORDIA INTERNATIONAL CORP. J CXR 5 2.120 2.120 2.120 +0.020 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 60 19.260 18.980 19.130 +0.170 DOMINION DIAMOND CORPORATION DDC 12 16.840 16.570 16.840 -0.020 DETOUR GOLD CORPORATION J DGC 429 15.700 14.360 14.960 -0.930 DH CORPORATION DH 2503 25.180 25.160 25.170 -0.010 DHX MEDIA LTD. DHX.B 10 5.420 5.400 5.400 -0.010 DOREL INDUSTRIES INC. CL 'B' SV DII.B 1 30.320 30.320 30.320 -2.050 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 6 8.250 8.240 8.240 +0.030 DIVERSIFIED ROYALTY CORP. J DIV 1 2.590 2.590 2.590 +0.020 Diamcor Mining Inc. DMI 9 1.030 1.030 1.030 -0.010 DENISON MINES CORP. DML 465 0.830 0.810 0.820 +0.020 DALRADIAN RESOURCES INC. J DNA 15 1.330 1.320 1.320 -0.030 DOLLARAMA INC. DOL 59 99.480 98.470 99.060 +0.310 DUNDEE PRECIOUS METALS INC. DPM 37 2.910 2.800 2.860 -0.030 MEDICAL FACILITIES CORPORATION DR 24 19.390 18.590 19.390 +1.060 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 118 9.740 9.600 9.720 +0.110 DREAM UNLIMITED CORP. CL 'A' SV DRM 1 6.550 6.550 6.550 0.000 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 12 6.930 6.740 6.910 +0.140 DRAGONWAVE INC. DRWI 24 2.160 2.010 2.010 +0.060 DESCARTES SYSTEMS GROUP INC. (THE) DSG 9 30.720 30.500 30.700 -0.020 ENCANA CORPORATION ECA 342 14.260 13.930 14.210 +0.140 ENERCARE INC. ECI 38 20.030 19.780 19.800 +0.040 ECN CAPITAL CORP. ECN 20 3.430 3.400 3.400 +0.010 ENDEAVOUR SILVER CORP. J EDR 35 4.190 4.050 4.180 +0.010 ENDEAVOUR MINING CORPORATION ORDINARY EDV 29 25.120 23.580 23.840 -1.100 ELEMENT FLEET MANAGEMENT CORP. EFN 155 12.570 12.300 12.350 -0.190 ENERGY FUELS INC. J EFR 1 2.720 2.720 2.720 -0.060 ENERFLEX LTD. EFX 16 18.230 18.050 18.050 +0.060 EXCHANGE INCOME CORPORATION EIF 2 38.210 38.100 38.100 +0.540 CANOE EIT INCOME FUND UNITS EIT.UN 1 11.870 11.870 11.870 -0.080 ELDORADO GOLD CORPORATION ELD 415 4.240 4.110 4.220 +0.020 EMERA INCORPORATED EMA 106 47.180 46.720 46.930 +0.270 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 57 19.360 18.980 19.120 +0.050 ENBRIDGE INC. ENB 492 55.110 54.500 54.510 -0.600 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 77 34.320 33.920 34.190 +0.270 ESSA PHARMA INC. J EPI 2 4.340 4.340 4.340 +0.030 EQUITABLE GROUP INC. EQB 2 68.600 68.490 68.600 +0.370 ENERPLUS CORPORATION ERF 167 10.240 9.800 10.070 +0.130 ENSIGN ENERGY SERVICES INC. ESI 25 7.810 7.580 7.760 +0.130 EXTENDICARE INC. EXE 13 10.510 10.470 10.470 +0.010 FIRST CAPITAL REALTY INC. FCR 43 19.990 19.870 19.970 +0.120 FISSION URANIUM CORP. J FCU 140 0.830 0.800 0.810 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 620.830 618.990 618.990 -2.920 FAIRFAX INDIA HOLDINGS CORPORATION SV USF FIH.U 5 13.050 12.810 13.050 +0.170 FIRST QUANTUM MINERALS LTD. J FM 219 13.890 13.570 13.850 +0.120 FRANCO-NEVADA CORPORATION FNV 130 86.980 84.820 86.650 +1.130 Falcon Oil & Gas Ltd FO 5 0.405 0.405 0.405 +0.200 FIRST MAJESTIC SILVER CORP. J FR 63 10.650 10.370 10.570 +0.060 CANYON SERVICES GROUP INC. FRC 12 6.090 5.930 6.080 +0.140 Freshii Inc. FRII 5 12.990 12.600 12.600 -1.380 FREEHOLD ROYALTIES LTD. FRU 10 13.320 13.240 13.240 +0.060 FIRSTSERVICE CORPORATION SV FSV 6 78.560 78.160 78.560 +0.650 FORTIS INC. FTS 195 43.790 43.300 43.490 -0.160 FINNING INTERNATIONAL INC. FTT 67 24.550 24.280 24.530 +0.300 FORTUNA SILVER MINES INC. FVI 133 6.880 6.570 6.730 -0.050 GOLDCORP INC. G 384 21.440 20.940 21.240 -0.060 GREAT CANADIAN GAMING CORPORATION GC 18 23.960 23.520 23.850 +0.310 GIBSON ENERGY INC. GEI 40 19.390 19.160 19.280 +0.080 CGI GROUP INC. CL 'A' SV GIB.A 60 63.040 61.970 62.630 +0.320 GILDAN ACTIVEWEAR INC. GIL 61 34.700 34.230 34.460 +0.360 Canada Goose Holdings Inc. GOOS 164 21.500 21.100 21.340 -0.090 GREAT PANTHER SILVER LIMITED J GPR 71 2.230 2.100 2.200 -0.040 BSM TECHNOLOGIES INC. J GPS 8 1.470 1.470 1.470 +0.020 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 27 45.640 45.500 45.550 +0.310 GLUSKIN SHEFF + ASSOCIATES INC. GS 6 17.640 17.530 17.580 -0.040 GOLDEN STAR RESOURCES LTD. GSC 41 1.110 1.080 1.110 -0.030 GRAN TIERRA ENERGY INC. J GTE 64 3.390 3.300 3.370 +0.040 KNIGHT THERAPEUTICS INC. GUD 6 10.210 10.180 10.200 +0.260 GUYANA GOLDFIELDS INC. J GUY 82 7.060 6.650 6.780 -0.260 GREAT-WEST LIFECO INC. GWO 74 37.670 37.200 37.600 +0.640 HYDRO ONE LIMITED H 180 24.080 23.650 23.990 +0.290 HAW Capital Corp. HAW.P 400 0.100 0.100 0.100 HUDSON'S BAY COMPANY HBC 131 10.100 9.950 10.070 +0.110 HUDBAY MINERALS INC. HBM 276 9.460 9.200 9.380 +0.160 HOME CAPITAL GROUP INC. HCG 20 27.910 27.360 27.360 +0.140 H2O Innovation Inc. HEO 1009 1.560 1.550 1.560 -0.200 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 182 8.470 8.220 8.240 +0.170 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 72 17.160 16.810 17.080 -0.570 BetaPro S&P/TSX 60™ Daily Inverse ETF HIX 13 6.690 6.670 6.670 -0.050 BetaPro Natural Gas -2x Daily Bear ETF HND 40 11.470 11.160 11.160 -0.430 HORIZON NORTH LOGISTICS INC. J HNL 29 1.720 1.680 1.710 +0.020 BetaPro Natural Gas 2x Daily Bull ETF HNU 74 8.060 7.720 8.060 +0.170 BetaPro Crude Oil -2x Daily Bear ETF HOD 111 12.040 11.970 12.010 +0.210 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 1 10.810 10.810 10.810 +0.030 BetaPro Crude Oil 2x Daily Bull ETF HOU 166 6.380 6.320 6.320 -0.120 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 137 23.020 22.850 22.850 -0.100 HARTE GOLD CORP. J HRT 68 0.500 0.495 0.500 0.000 HEROUX-DEVTEK INC. HRX 3 12.420 12.370 12.370 -0.070 HUSKY ENERGY INC. HSE 132 15.360 15.020 15.220 +0.020 BetaPro S&P 500® 2x Daily Bull ETF HSU 11 40.000 39.790 39.820 -0.080 HIGH ARCTIC ENERGY SERVICES INC. HWO 14 5.480 5.320 5.320 +0.190 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 69 6.850 6.720 6.750 -0.070 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 522 30.990 30.820 30.990 +0.230 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 8 32.510 32.100 32.510 +0.600 ITHACA ENERGY INC. IAE 18 1.930 1.930 1.930 0.000 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 38 56.650 55.910 56.160 +0.080 Identillect Technologies Corp. ID 1000 0.145 0.145 0.145 INTACT FINANCIAL CORPORATION IFC 9 94.030 93.840 93.850 +0.140 INTERFOR CORPORATION IFP 14 16.690 16.490 16.530 +0.020 IGM FINANCIAL INC. IGM 16 40.850 40.220 40.580 +0.270 IAMGOLD CORPORATION IMG 359 5.270 5.040 5.140 -0.090 IMPERIAL OIL LTD. IMO 56 41.410 40.800 41.230 -0.120 INNERGEX RENEWABLE ENERGY INC. INE 9 14.300 14.110 14.170 -0.050 INTER PIPELINE LTD. IPL 193 28.210 27.570 28.120 +0.450 INFORMATION SERVICES CORPORATION CL 'A' LV ISV 10 21.050 20.650 20.760 +3.720 INTERTAPE POLYMER GROUP INC. ITP 64 22.190 21.710 22.000 +0.330 INTERTAIN GROUP LIMITED (THE) J ITX 29 8.990 8.510 8.990 +0.460 IVANHOE MINES LTD. CL 'A' J IVN 448 4.850 4.630 4.750 +0.070 JUST ENERGY GROUP INC. JE 24 8.200 8.090 8.160 +0.170 KINROSS GOLD CORPORATION K 765 4.670 4.510 4.570 -0.080 KLONDEX MINES LTD. J KDX 280 6.230 5.800 6.060 -0.100 KELT EXPLORATION LTD. J KEL 51 6.070 5.810 6.040 +0.120 KEYERA CORP. KEY 92 38.620 38.000 38.440 +0.400 KIRKLAND LAKE GOLD LTD. KL 145 9.510 9.060 9.230 -0.290 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 24 12.980 12.820 12.890 +0.180 CRIUS ENERGY TRUST UNITS KWH.UN 12 10.240 9.910 10.010 -0.290 KINAXIS INC. J KXS 2 72.250 0.000 LOBLAW COMPANIES LIMITED L 229 72.620 71.190 72.220 +0.830 LITHIUM AMERICAS CORP. J LAC 289 0.830 0.800 0.800 0.000 LAURENTIAN BANK OF CANADA LB 0 57.270 0.000 LAURENTIAN BANK OF CANADA PR 'A' NVCC SER 15 LB.PR.J 4 26.600 26.600 26.600 -0.150 LABRADOR IRON ORE ROYALTY CORPORATION LIF 22 19.450 19.070 19.400 +0.330 LINAMAR CORPORATION LNR 10 60.150 59.830 59.920 -0.130 LUCARA DIAMOND CORP. J LUC 12 2.860 2.840 2.860 +0.020 LUNDIN GOLD INC. J LUG 11 6.260 6.170 6.260 -0.020 LUNDIN MINING CORPORATION LUN 467 7.700 7.560 7.590 -0.120 MAG SILVER CORP. J MAG 88 19.020 18.200 18.760 -0.210 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 28 67.000 65.220 66.910 +1.170 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 5 7.370 7.210 7.370 +0.120 MEG ENERGY CORP. MEG 110 6.360 6.200 6.350 +0.080 MANULIFE FINANCIAL CORPORATION MFC 1185 23.390 22.750 23.220 +0.460 MAPLE LEAF FOODS INC. MFI 30 32.250 31.860 32.060 +0.250 MAGNA INTERNATIONAL INC. MG 41 57.020 56.500 56.780 -0.190 GENWORTH MI CANADA INC. MIC 189 36.750 36.160 36.550 +0.410 Cronos Group Inc. MJN 0 2.630 0.000 MOOD MEDIA CORPORATION J MM 20 0.065 0.065 0.065 -0.005 MITEL NETWORKS CORORATION MNW 35 9.210 9.090 9.140 +0.180 MOGO FINANCE TECHNOLOGY INC. J MOGO 9 3.100 3.100 3.100 0.000 MARTINREA INTERNATIONAL INC. MRE 4 9.790 9.750 9.770 +0.140 METRO INC. MRU 55 41.680 41.040 41.280 -0.010 MERUS LABS INTERNATIONAL INC. J MSL 7 1.180 1.150 1.170 -0.010 MULLEN GROUP LTD. MTL 9 16.580 16.410 16.500 +0.230 MCEWEN MINING INC. J MUX 6 4.120 4.090 4.090 -0.140 METHANEX CORPORATION MX 103 59.790 57.240 59.210 +1.440 NATIONAL BANK OF CANADA NA 493 55.870 55.400 55.650 -0.280 NORTHERN BLIZZARD RESOURCES INC. NBZ 3 3.290 3.260 3.290 +0.080 NORTHERN DYNASTY MINERALS LTD. J NDM 21 1.830 1.780 1.810 -0.040 NOVADAQ TECHNOLOGIES INC. J NDQ 1 10.190 10.190 10.190 +0.020 Northern Vertex Mining Corp. NEE 3800 0.500 0.500 0.500 +0.245 NEW FLYER INDUSTRIES INC. NFI 44 46.320 45.060 45.910 +0.720 NOVAGOLD RESOURCES INC. J NG 106 6.920 6.750 6.850 -0.080 NEW GOLD INC. NGD 182 3.920 3.780 3.920 +0.040 NEMASKA LITHIUM INC. NMX 9 1.330 1.320 1.320 -0.020 NEMASKA LITHIUM INC. WT NMX.WT 5 0.355 0.000 NORTHLAND POWER INC. NPI 91 24.860 24.460 24.690 +0.290 NEVSUN RESOURCES LTD. J NSU 64 3.330 3.250 3.300 +0.070 NUVISTA ENERGY LTD. NVA 53 5.730 5.390 5.730 +0.340 NEOVASC INC. J NVCN 14 2.270 2.210 2.240 -0.010 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 5 21.900 21.820 21.900 +0.150 NORTH WEST COMPANY INC. (THE) NWC 7 31.660 31.300 31.530 +0.630 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 8 11.040 10.960 11.040 +0.170 NEXGEN ENERGY LTD. J NXE 14 3.160 3.140 3.150 +0.020 NexOptic Technology Corp. NXO 60 2.290 1.970 2.290 +0.740 OCEANAGOLD CORPORATION OGC 70 4.090 3.960 4.020 -0.070 OrganiGram Holdings Inc. OGI 2 2.260 2.220 2.260 +0.150 ONEX CORPORATION SV ONEX 3 95.790 95.060 95.250 -2.980 ONEREIT UNITS ONR.UN 2 3.620 3.620 3.620 +0.040 OSISKO GOLD ROYALTIES LTD OR 115 15.280 14.670 14.990 -0.200 OROCOBRE LIMITED ORDINARY J ORL 7 2.990 2.980 2.990 +0.030 ORBITE TECHNOLOGIES INC. J CL A ORT 180 0.230 0.230 0.230 0.000 NORBORD INC. OSB 7 37.290 37.090 37.280 +0.530 OSISKO MINING INC. J OSK 8 4.260 4.260 4.260 -0.210 OPEN TEXT CORPORATION OTEX 11 45.330 45.200 45.250 +0.240 PRIMERO MINING CORP. P 145 0.740 0.730 0.740 -0.010 PAN AMERICAN SILVER CORP. PAAS 71 24.000 23.340 23.990 0.000 PREMIUM BRANDS HOLDINGS CORPORATION PBH 26 82.140 81.060 81.270 +0.390 PREMIUM BRANDS HOLDINGS CORPORATION 4.65% DEB PBH.DB.E 4430 112.000 112.000 112.000 +7.990 PRECISION DRILLING CORPORATION PD 187 6.210 5.940 6.100 +0.100 PATTERN ENERGY GROUP INC. CL 'A' PEG 24 26.990 26.890 26.990 +0.050 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 165 26.940 26.340 26.690 +0.070 PREMIER GOLD MINES LIMITED J PG 68 2.960 2.840 2.960 +0.030 PENGROWTH ENERGY CORPORATION PGF 534 1.450 1.400 1.450 +0.020 Photon Control Inc. PHO 57 1.430 1.430 1.430 +0.080 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 9 20.500 20.400 20.420 +0.030 PARKLAND FUEL CORPORATION PKI 74 29.060 28.440 28.980 +0.770 PROMETIC LIFE SCIENCES INC. J PLI 234 2.220 2.180 2.190 -0.030 PERPETUAL ENERGY INC. PMT 9 1.580 1.520 1.530 -0.060 POLYMET MINING CORP. J POM 15 0.990 0.990 0.990 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC. POT 106 22.900 22.540 22.830 +0.120 PARAMOUNT RESOURCES LTD. CLASS A POU 24 15.620 15.000 15.620 +0.500 POWER CORPORATION OF CANADA SV POW 64 32.470 31.900 32.310 +0.400 PEMBINA PIPELINE CORPORATION PPL 95 42.670 42.050 42.530 +0.180 PRAIRIE PROVIDENT RESOURCES INC. J PPR 25 0.610 0.610 0.610 -0.060 PAINTED PONY PETROLEUM LTD. J PPY 81 5.480 5.190 5.450 +0.250 Probe Metals Inc. PRB 7 1.530 1.530 1.530 -0.010 PERSEUS MINING LIMITED ORDINARY J PRU 10 0.340 0.340 0.340 +0.005 PASON SYSTEMS INC. PSI 4 17.730 17.640 17.730 +0.250 PRAIRIESKY ROYALTY LTD. PSK 77 27.810 27.210 27.660 +0.060 PLATINUM GROUP METALS LTD. J PTM 6 2.070 2.050 2.070 0.000 PRETIUM RESOURCES INC. J PVG 121 15.140 14.620 14.890 -0.150 POWER FINANCIAL CORPORATION PWF 83 36.410 35.890 36.160 +0.320 PENN WEST PETROLEUM LTD. PWT 164 2.150 2.100 2.100 -0.010 PAREX RESOURCES INC. J PXT 53 15.750 15.410 15.650 +0.210 BLACKPEARL RESOURCES INC. J PXX 19 1.240 1.210 1.220 +0.020 QUEBECOR INC. CL 'B' SV QBR.B 8 40.050 39.990 40.050 +0.530 RESTAURANT BRANDS INTERNATIONAL INC QSR 20 72.950 72.200 72.950 +0.940 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 19 42.940 42.190 42.940 +0.840 RICHELIEU HARDWARE LTD. RCH 0 26.670 0.000 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 96 56.950 56.020 56.750 +0.380 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 24 49.130 48.880 48.880 +0.060 RIOCAN REAL ESTATE INVEST TR PR UNITS SER 'C' REI.PR.C 2 24.850 24.850 24.850 -0.030 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 175 25.930 25.690 25.740 +0.050 RICHMONT MINES INC. RIC 17 9.760 9.350 9.480 -0.280 REDKNEE SOLUTIONS INC. J RKN 52 1.330 1.300 1.300 0.000 TRANSALTA RENEWABLES INC. RNW 6 15.750 15.630 15.630 +0.040 RAGING RIVER EXPLORATION INC. RRX 40 8.760 8.640 8.750 +0.120 ROGERS SUGAR INC. RSI 15 6.300 6.250 6.260 +0.110 Radient Technologies Inc. RTI 10 0.720 0.000 RUSSEL METALS INC. RUS 9 26.350 26.210 26.320 +0.530 ROYAL BANK OF CANADA RY 826 96.990 95.700 96.630 +1.430 ROYAL BANK OF CANADA 5YR 1ST PR NVCC SER 'BK' RY.PR.Q 2 27.130 27.130 27.130 -0.010 ROYAL BANK OF CANADA 1ST PR NVCC SER 'BM' RY.PR.R 2 27.160 27.160 27.160 +0.040 SHERRITT INTERNATIONAL CORPORATION S 179 0.930 0.910 0.930 +0.030 SAPUTO INC. SAP 24 45.930 45.400 45.710 +0.100 Sirona Biochem Corp. SBM 30 0.145 0.145 0.145 -0.010 SHAWCOR LTD. SCL 4 38.480 38.270 38.460 +0.350 SEABRIDGE GOLD INC. J SEA 28 17.090 16.130 17.090 +0.720 SECURE ENERGY SERVICES INC. J SES 72 9.570 9.360 9.530 +0.080 SURGE ENERGY INC. J SGY 134 2.470 2.380 2.440 +0.020 SHOPIFY INC. CL 'A' SV SHOP 117 90.970 89.440 90.030 +1.300 SIENNA SENIOR LIVING INC. SIA 2 17.590 17.530 17.530 +0.260 SPROTT INC. SII 9 2.330 2.330 2.330 +0.010 SAVARIA CORPORATION J SIS 4 12.600 12.450 12.450 +0.300 STELLA-JONES INC. SJ 5 38.400 38.200 38.350 +0.050 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 149 27.290 27.070 27.250 +0.160 SUN LIFE FINANCIAL INC. SLF 205 48.450 47.690 48.350 +0.930 SILVER WHEATON CORP. SLW 190 28.710 26.970 27.490 -1.060 SEMAFO INC. J SMF 229 4.430 4.110 4.190 -0.220 SNC - LAVALIN GROUP INC. SNC 25 52.840 52.020 52.410 +0.070 SLATE OFFICE REIT UNITS SOT.UN 30 8.110 8.090 8.110 +0.090 SUNOPTA, INC. SOY 8 9.340 9.210 9.210 +0.010 SUPERIOR PLUS CORP. SPB 15 12.900 12.820 12.830 +0.080 SPARTAN ENERGY CORP. J SPE 1988 2.460 2.380 2.420 0.000 SLATE RETAIL REIT CAD UNITS SRT.UN 4 14.470 14.360 14.440 +0.100 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 106 33.110 32.870 32.870 0.000 SANDSTORM GOLD LTD. SSL 80 5.830 5.580 5.720 -0.090 SILVER STANDARD RESOURCES INC. SSO 44 14.230 13.830 14.060 -0.230 STUDENT TRANSPORTATION INC. STB 2 7.610 7.580 7.610 +0.120 STANTEC INC. STN 34 34.390 33.640 34.330 +0.440 SUNCOR ENERGY INC. SU 338 41.120 40.420 40.850 +0.160 SANDVINE CORPORATION J SVC 16 3.130 3.040 3.130 +0.110 Storagevault Canada Inc. SVI 2 1.990 1.990 1.990 +0.090 SILVERCORP METALS INC. J SVM 207 4.850 4.520 4.620 -0.160 SIERRA WIRELESS, INC. SW 10 40.570 37.920 40.040 +2.180 STORNOWAY DIAMOND CORPORATION J SWY 55 0.940 0.920 0.940 -0.010 TELUS CORPORATION T 172 43.170 42.570 42.990 +0.180 TRANSALTA CORPORATION TA 66 7.450 7.280 7.430 +0.130 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 4 24.320 24.100 24.270 +0.350 TRICON CAPITAL GROUP INC. TCN 53 10.910 10.700 10.810 +0.150 Tricon Capital Group Inc. 5.75% 31MAR22 USD TCN.DB.U 3830 102.980 102.560 102.610 -0.180 TRICAN WELL SERVICE LTD. TCW 883 3.720 3.570 3.660 +0.070 TORONTO-DOMINION BANK (THE) TD 930 65.780 64.830 65.430 +0.670 TORONTO-DOMINION BANK(THE)CL 'A'1ST PR SER 12 TD.PF.G 118 27.030 27.020 27.020 -0.080 TRINIDAD DRILLING LTD. TDG 13 2.230 2.190 2.230 +0.030 TECK RESOURCES LIMITED CL 'B' SV TECK.B 677 28.430 27.690 28.130 -0.320 TRILOGY ENERGY CORP. TET 44 4.650 4.500 4.630 +0.090 TIMBERCREEK FINANCIAL CORP. TF 5 9.430 9.370 9.420 -0.030 TFI INTERNATIONAL INC. TFII 5 31.170 30.590 31.170 +0.540 TRANSGLOBE ENERGY CORPORATION J TGL 1 2.000 2.000 2.000 -0.040 TERANGA GOLD CORPORATION J TGZ 115 0.840 0.810 0.840 +0.010 TAHOE RESOURCES INC. J THO 46 9.900 9.730 9.900 -0.060 TOROMONT INDUSTRIES LTD. TIH 14 46.390 45.700 46.210 +1.030 TIMMINS GOLD CORP. J TMM 25 0.510 0.495 0.495 -0.005 TMAC RESOURCES INC. J TMR 2 16.150 16.020 16.020 -0.010 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 1 6.070 6.070 6.070 +0.060 TORC OIL & GAS LTD. TOG 125 6.600 6.330 6.470 +0.090 TSO3 INC. J TOS 22 3.170 3.100 3.120 +0.170 TOURMALINE OIL CORP. TOU 99 28.910 28.390 28.700 +0.390 SPIN MASTER CORP. SV TOY 0 37.830 0.000 THOMSON REUTERS CORPORATION TRI 97 58.280 57.800 58.230 +0.380 TRILLIUM THERAPEUTICS INC. J TRIL 3 8.130 8.060 8.130 0.000 TRANSCANADA CORPORATION TRP 512 62.690 61.020 61.700 +0.170 TURQUOISE HILL RESOURCES LTD. TRQ 84 4.130 4.080 4.120 0.000 TREVALI MINING CORPORATION J TV 105 1.250 1.230 1.230 -0.020 TAMARACK VALLEY ENERGY LTD. J TVE 318 2.770 2.630 2.690 -0.020 Tidewater Midstream and Infrastructure Ltd. TWM 4 1.390 1.350 1.390 +0.080 TOREX GOLD RESOURCES INC. J TXG 80 27.210 26.110 26.890 -0.430 URANIUM PARTICIPATION CORPORATION U 10 4.180 4.160 4.180 +0.030 DOMTAR CORPORATION UFS 1 50.560 50.560 50.560 +0.100 UNI-SELECT INC. UNS 3 34.110 34.080 34.110 -0.140 UR-ENERGY INC. J URE 5 0.900 0.900 0.900 -0.070 AMERICAS SILVER CORPORATION J USA 6 3.700 3.660 3.660 -0.060 VANGUARD FTSE CDN HIGH DIV YIELD INDEX ETF UN VDY 0 30.550 0.000 VANGUARD FTSE EMERG MKTS ALL CAP INDEX ETF UN VEE 2 32.220 32.120 32.220 +0.080 VERMILION ENERGY INC. VET 48 48.330 47.670 47.910 +0.020 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 215 22.820 22.120 22.490 +0.140 ASTON HILL VIP INCOME FUND TRUST UN VIP.UN 44 9.650 9.640 9.650 +0.090 5N PLUS INC. VNP 3 1.980 1.980 1.980 +0.100 VALENER INC. VNR 3 21.660 21.630 21.630 +0.080 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 16 14.600 14.350 14.500 +0.230 VANGUARD CDN SHORT-TRM BOND INDEX ETF TRNS UN VSB 0 24.390 0.000 VERESEN INC. VSN 194 13.970 13.690 13.870 +0.210 WASTE CONNECTIONS, INC. WCN 14 116.170 115.340 116.070 +0.540 WHITECAP RESOURCES INC. J WCP 490 10.020 9.690 9.940 +0.160 WESDOME GOLD MINES LTD. WDO 163 4.190 3.990 4.060 -0.110 CANOPY GROWTH CORPORATION J WEED 4 10.130 10.110 10.110 +0.210 WESTERN FOREST PRODUCTS INC. WEF 56 2.080 2.060 2.060 +0.030 WEST FRASER TIMBER CO. LTD. WFT 61 55.120 54.650 54.680 -0.370 WI-LAN INC. WIN 103 2.540 2.500 2.540 +0.060 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 37 22.530 22.460 22.510 +0.260 WAJAX CORPORATION WJX 4 22.480 22.280 22.480 +1.190 Wealth Minerals Ltd. WML 30 1.500 1.500 1.500 0.000 WESTON LTD. GEORGE WN 0 111.900 0.000 WESTPORT FUEL SYSTEMS INC. WPRT 1 1.150 1.150 1.150 +0.020 WSP GLOBAL INC. WSP 30 47.010 46.570 46.820 +0.380 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 2 26.000 25.920 26.000 -0.330 TMX GROUP LIMITED X 1 66.190 66.190 66.190 -0.100 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 2 31.260 31.260 31.260 +0.170 ISHARES S&P/TSX GLOBL BASE METALS INDX ETF UN XBM 2 11.930 11.930 11.930 -0.120 ISHARES S&P/TSX SMALLCAP INDEX ETF UNITS XCS 2 16.760 16.760 16.760 +0.050 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 0 25.360 0.000 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 79 12.560 12.380 12.510 +0.050 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 54 36.230 36.150 36.150 +0.380 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 949 13.350 12.970 13.230 -0.060 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 29 24.620 24.400 24.580 +0.170 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 3364 22.910 22.690 22.840 +0.110 ISHARES EDGE MSCI MIN VOL GLOBAL INDEX ETF UN XMW 2 36.940 36.940 36.940 +0.070 EXETER RESOURCE CORPORATION J XRC 7 1.640 1.630 1.640 +0.030 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 80 16.360 16.330 16.330 +0.050 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 1630 27.010 26.810 26.820 -0.070 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 4 53.780 53.300 53.680 +0.750 EXCO TECHNOLOGIES LTD. XTC 2 11.660 11.600 11.660 +0.150 ISHARES CORE S&P 500 INDEX ETF UN XUS 13 39.290 39.200 39.200 +0.060 YANGARRA RESOURCES LTD. YGR 1 2.460 2.460 2.460 0.000 YAMANA GOLD INC. YRI 1491 3.830 3.640 3.720 -0.080 ZCL COMPOSITES INC. ZCL 1 13.250 13.250 13.250 +0.070 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 1063 27.830 27.570 27.750 +0.280 BMO S&P/TSX EQUAL WEIGHT OIL&GAS INDX ETF UN ZEO 4 11.770 11.770 11.770 +0.100 BMO S&P/TSX EQ WGHT GLBL GOLD INDX ETF CAD UN ZGD 2 10.450 10.450 10.450 -0.180 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 3 8.760 8.760 8.760 -0.260 BMO S&P/TSX EQWGT GBL BASE MTL HED-CAD ETF UN ZMT 1 9.780 0.000 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 8 11.340 11.300 11.340 +0.030 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 1 31.050 0.000 Trades: 26,732 Total Volume: 7,466,961 Total Value: $121,363,168 Advanced: 292 Declined: 131 Unchanged: 3,922 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.