Pure Trading Daily Market Summary March 29 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 595 6.140 6.010 6.130 +0.100 ADVANTAGE OIL & GAS LTD. AAV 73 8.790 8.610 8.770 +0.110 ABSOLUTE SOFTWARE CORPORATION J ABT 2 7.550 7.480 7.550 +0.150 BARRICK GOLD CORPORATION ABX 369 25.680 25.310 25.580 +0.030 AIR CANADA VOTING AND VARIABLE VOTING AC 272 13.770 13.610 13.730 -0.070 ATCO LTD. CL 'I' NV ACO.X 117 53.050 52.090 52.110 +0.140 AUTOCANADA INC. ACQ 1 21.720 21.720 21.720 +0.250 ALARIS ROYALTY CORP. AD 305 22.020 21.960 21.970 -0.230 Diagnos Inc. ADK 35 0.145 0.145 0.145 0.000 AGNICO EAGLE MINES LIMITED AEM 82 58.030 57.420 57.600 -0.070 ALAMOS GOLD INC. J AGI 63 11.080 10.870 10.920 +0.010 AGT FOOD AND INGREDIENTS INC. AGT 6 30.850 29.850 29.850 -0.790 AGRIUM INC. AGU 26 127.940 125.970 126.790 -0.610 ALTUS GROUP LIMITED AIF 2 29.360 29.320 29.360 +0.210 AIMIA INC. AIM 12 9.050 8.970 8.970 -0.070 ASANKO GOLD INC. J AKG 148 3.550 3.450 3.500 +0.010 Ackroo Inc. AKR 70 0.170 0.170 0.170 -0.010 ALTAGAS LTD. ALA 89 31.080 30.960 31.050 +0.070 AFRICA OIL CORP. J AOI 2 2.180 2.180 2.180 +0.030 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 4 36.520 36.310 36.520 +0.090 Aphria Inc. APH 17 6.560 6.430 6.560 -0.250 ALGONQUIN POWER & UTILITIES CORP. AQN 342 12.760 12.680 12.760 -0.160 ARGONAUT GOLD INC. J AR 137 2.360 2.280 2.320 +0.030 AECON GROUP INC. ARE 12 17.330 17.210 17.210 -0.170 ARC RESOURCES LTD. ARX 167 19.650 19.150 19.510 +0.230 ARALEZ PHARMACEUTICALS INC. J ARZ 11 3.060 3.020 3.020 -0.210 Astorius Resources Ltd. ASQ 250 0.170 0.170 0.170 -0.015 ALACER GOLD CORP. J ASR 93 2.670 2.620 2.660 +0.010 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 18 13.500 13.300 13.500 +0.200 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 93 59.850 59.230 59.840 +0.130 ATHABASCA OIL CORPORATION J ATH 455 1.530 1.450 1.520 +0.080 ARITZIA INC. SV ATZ 12 15.720 15.510 15.700 +0.350 AURINIA PHARMACEUTICALS INC. J AUP 18 10.070 9.720 9.780 +0.110 AVALON ADVANCED MATERIALS INC. J AVL 20 0.155 0.155 0.155 -0.025 AVIGILON CORPORATION AVO 8 15.310 15.210 15.290 +0.080 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 17 13.340 13.300 13.330 +0.010 ALEXCO RESOURCE CORP. J AXR 3 2.220 2.200 2.220 +0.090 AMAYA INC. J AYA 10 22.600 22.290 22.300 -0.220 ARIZONA MINING INC. J AZ 26 2.410 2.270 2.390 +0.180 BADGER DAYLIGHTING LTD. BAD 4 34.590 33.500 34.530 +0.980 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 462 49.160 48.610 49.140 +0.310 BLACKBERRY LIMITED BB 141 9.450 9.330 9.360 -0.050 BOMBARDIER INC. CL 'B' SV BBD.B 4288 2.130 2.080 2.130 +0.040 COTT CORPORATION BCB 34 16.440 16.280 16.400 +0.150 BCE INC. BCE 403 58.920 58.640 58.920 +0.020 BLACK DIAMOND GROUP LIMITED BDI 27 3.910 3.810 3.820 -0.050 BIRD CONSTRUCTION INC. BDT 3 9.980 9.970 9.980 -0.270 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 12 47.620 46.800 47.340 +0.170 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 23 39.480 39.230 39.400 +0.200 Barkerville Gold Mines Ltd. BGM 20 0.550 0.540 0.540 +0.055 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 67 52.370 51.910 51.930 +0.050 BIRCHCLIFF ENERGY LTD. BIR 372 7.680 7.360 7.660 +0.250 BALLARD POWER SYSTEMS INC. BLDP 2 2.960 2.940 2.960 +0.010 BELLUS HEALTH INC. BLU 50 0.270 0.270 0.270 0.000 BORALEX INC. CL 'A' BLX 6 21.620 21.540 21.600 +0.010 BANK OF MONTREAL BMO 337 100.400 99.830 100.060 +0.130 BONTERRA ENERGY CORP. BNE 2 23.220 23.150 23.220 +0.910 BONAVISTA ENERGY CORPORATION BNP 2570 3.510 3.370 3.510 +0.160 BANK OF NOVA SCOTIA (THE) BNS 537 79.730 79.030 79.330 +0.310 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 38 BNS.PR.H 2 26.300 26.300 26.300 0.000 AIRBOSS OF AMERICA CORP. J BOS 1 12.000 12.000 12.000 -0.140 BOSTON PIZZA ROYALTIES INCOME FUND UNITS BPF.UN 2 22.600 22.600 22.600 +0.140 Brookfield Office Properties Inc. AAA Pr. Ser. EE BPO.PR.E 8 25.200 25.200 25.200 -0.040 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 7 29.860 29.780 29.860 +0.390 Bearing Resources Ltd. BRZ 100 1.000 1.000 1.000 -0.200 BAYTEX ENERGY CORP. BTE 235 4.690 4.450 4.650 +0.190 BTL Group Ltd. BTL 6 3.260 3.260 3.260 -0.020 B2GOLD CORP. J BTO 1112 3.860 3.760 3.820 +0.030 BELLATRIX EXPLORATION LTD. BXE 198 1.040 1.030 1.040 +0.030 CAE INC. CAE 139 20.290 20.100 20.290 +0.080 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 125 33.540 33.050 33.410 +0.040 CASCADES INC. CAS 19 13.840 13.560 13.630 +0.080 Canada Carbon Inc. CCB 100 0.255 0.255 0.255 +0.005 CCL INDUSTRIES INC. CL 'B' NV CCL.B 2 288.540 288.540 288.540 -2.910 CANARC RESOURCE CORP. J CCM 85 0.100 0.100 0.100 -0.005 CAMECO CORPORATION CCO 83 15.070 14.860 15.010 +0.020 CENTAMIN PLC. ORDINARY CEE 34 2.860 2.850 2.860 -0.010 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 15 17.240 17.220 17.220 -0.220 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 41 7.460 7.180 7.400 +0.160 CANACCORD GENUITY GROUP INC. CF 9 5.100 5.070 5.090 -0.020 CANFOR CORPORATION CFP 67 18.200 18.010 18.180 +0.200 CALFRAC WELL SERVICES LTD. CFW 36 3.580 3.440 3.530 +0.120 CENTERRA GOLD INC. CG 114 7.590 7.450 7.550 0.000 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 20 2.720 2.670 2.670 +0.010 CINEPLEX INC. CGX 29 50.280 49.850 50.280 +0.230 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 7 18.650 18.560 18.620 +0.020 CHOICE PROPERTIES REAL EST INVESTMENT TR UN CHP.UN 11 13.860 13.750 13.860 -0.130 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 21 7.440 7.420 7.440 +0.030 CI FINANCIAL CORP. CIX 54 26.770 26.490 26.510 -0.190 CARDINAL ENERGY LTD. J CJ 7 7.410 7.290 7.400 +0.080 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 37 13.190 13.040 13.180 +0.100 CLEARWATER SEAFOODS INCORPORATED CLR 8 10.380 10.200 10.380 +0.140 CELESTICA INC. SV CLS 62 19.400 18.850 18.850 -0.680 CANADIAN IMPERIAL BANK OF COMMERCE CM 158 117.510 117.040 117.190 -0.090 COMPUTER MODELLING GROUP LTD. J CMG 4 10.120 10.110 10.110 +0.120 CANACOL ENERGY LTD. J CNE 37 4.080 4.000 4.040 +0.020 CONTINENTAL GOLD INC. J CNL 43 4.100 4.050 4.060 -0.020 CANADIAN NATURAL RESOURCES LIMITED CNQ 330 44.020 42.780 43.840 +1.020 CANADIAN NATIONAL RAILWAY CO. CNR 180 98.570 98.070 98.410 -0.590 CANADIAN PACIFIC RAILWAY LIMITED CP 11 197.250 196.950 197.240 -0.820 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 42 14.030 13.950 14.030 +0.100 CRESCENT POINT ENERGY CORP. CPG 806 15.320 14.660 15.110 +0.260 CAPITAL POWER CORPORATION CPX 29 26.130 25.920 26.120 -0.130 CEQUENCE ENERGY LTD. CQE 50 0.235 0.235 0.235 -0.020 CREW ENERGY INC. CR 229 5.210 4.940 5.200 +0.240 CRH MEDICAL CORPORATION J CRH 7 11.220 11.200 11.200 +0.160 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 8 13.920 13.800 13.910 +0.010 CAPSTONE MINING CORP. J CS 352 1.310 1.260 1.290 +0.010 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 112 15.460 15.310 15.450 +0.080 Alabama Graphite Corp. CSPG 30 0.180 0.180 0.180 +0.005 CONSTELLATION SOFTWARE INC. CSU 0 652.690 0.000 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 1 155.100 155.100 155.100 -0.100 CANADIAN UTILITIES LIMITED CL 'A' NV CU 60 39.350 38.870 39.110 +0.390 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 109 14.570 14.400 14.540 +0.020 CENOVUS ENERGY INC. CVE 475 17.800 17.250 17.440 +0.080 CANADIAN WESTERN BANK CWB 64 29.640 29.310 29.500 -0.180 CONCORDIA INTERNATIONAL CORP. J CXR 1 2.190 2.190 2.190 +0.030 CANADIAN ZINC CORPORATION J CZN 55 0.220 0.220 0.220 0.000 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 48 19.350 19.150 19.270 +0.050 D-BOX TECHNOLOGIES INC. CL 'A' J DBO 50 0.405 0.405 0.405 -0.195 DOMINION DIAMOND CORPORATION DDC 98 17.080 16.940 17.000 0.000 DIVIDEND 15 SPLIT CORP. II PR DF.PR.A 4 10.200 10.200 10.200 -0.070 DETOUR GOLD CORPORATION J DGC 144 15.570 15.320 15.490 -0.110 DIVIDEND GROWTH SPLIT CORP. PR DGS.PR.A 226 10.190 10.190 10.190 +0.010 DH CORPORATION DH 9 25.200 25.190 25.200 +0.010 DHX MEDIA LTD. DHX.B 16 5.680 5.520 5.550 -0.080 DIVERSIFIED ROYALTY CORP. J DIV 2 2.560 2.550 2.560 0.000 DENISON MINES CORP. DML 585 0.860 0.850 0.850 +0.010 DALRADIAN RESOURCES INC. J DNA 41 1.360 1.320 1.350 +0.020 CANDENTE COPPER CORP. J DNT 5 0.095 0.095 0.095 -0.010 DOLLARAMA INC. DOL 59 100.200 99.410 99.720 -0.170 BRP INC. SV DOO 3 30.650 30.490 30.650 +0.050 DUNDEE PRECIOUS METALS INC. DPM 24 2.820 2.650 2.790 +0.120 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 57 9.670 9.580 9.650 -0.030 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 9 6.920 6.850 6.920 -0.010 DESCARTES SYSTEMS GROUP INC. (THE) DSG 12 30.520 30.280 30.480 +0.240 ENCANA CORPORATION ECA 651 15.860 14.950 15.850 +0.930 ENERCARE INC. ECI 38 20.200 19.970 20.040 -0.260 ECN CAPITAL CORP. ECN 11 3.520 3.490 3.500 -0.040 ECOBALT SOLUTIONS INC. J ECS 11 1.200 1.200 1.200 -0.060 ENDEAVOUR SILVER CORP. J EDR 12 4.250 4.170 4.210 +0.090 SPECTRAL MEDICAL INC. EDT 10 0.580 0.485 0.485 -0.105 ENDEAVOUR MINING CORPORATION ORDINARY EDV 32 25.050 24.150 24.850 +1.120 ELEMENT FLEET MANAGEMENT CORP. EFN 78 12.340 12.270 12.270 -0.060 ENERGY FUELS INC. J EFR 3 2.880 2.880 2.880 +0.070 ENERFLEX LTD. EFX 11 19.050 18.390 18.960 +0.460 EXCHANGE INCOME CORPORATION EIF 5 38.900 38.500 38.900 -0.640 ELDORADO GOLD CORPORATION ELD 339 4.720 4.410 4.660 +0.420 EMERA INCORPORATED EMA 190 47.140 46.880 47.050 -0.040 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 45 20.100 19.720 20.070 +0.350 ENBRIDGE INC. ENB 558 56.050 55.310 55.870 +0.100 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 86 33.190 33.150 33.190 -0.130 ENGHOUSE SYSTEMS LIMITED ENGH 4 57.000 57.000 57.000 -5.340 EQUITABLE GROUP INC. EQB 0 67.870 0.000 ENERPLUS CORPORATION ERF 85 10.950 10.540 10.910 +0.310 ENSIGN ENERGY SERVICES INC. ESI 126 8.020 7.810 8.000 +0.100 EVERTZ TECHNOLOGIES LIMITED ET 1 16.110 16.110 16.110 -0.450 EXTENDICARE INC. EXE 14 10.730 10.670 10.720 0.000 FIRST CAPITAL REALTY INC. FCR 32 20.030 19.760 19.960 +0.070 FISSION URANIUM CORP. J FCU 796 0.870 0.840 0.850 +0.030 First Mining Finance Corp. FF 258 0.840 0.820 0.820 -0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 29 625.990 616.060 617.810 -6.990 FIRST QUANTUM MINERALS LTD. J FM 97 14.250 13.780 14.120 +0.170 FRANCO-NEVADA CORPORATION FNV 64 87.830 87.220 87.670 +0.670 FIRST MAJESTIC SILVER CORP. J FR 245 10.760 10.550 10.660 0.000 Freshii Inc. FRII 6 12.110 12.110 12.110 +0.260 FREEHOLD ROYALTIES LTD. FRU 14 13.770 13.320 13.720 +0.350 FIRSTSERVICE CORPORATION SV FSV 2 78.910 78.910 78.910 -0.770 FORTIS INC. FTS 137 44.410 44.030 44.300 +0.180 FINNING INTERNATIONAL INC. FTT 81 24.940 24.570 24.750 +0.080 FORTUNA SILVER MINES INC. FVI 73 6.710 6.550 6.600 +0.060 GOLDCORP INC. G 682 19.960 19.710 19.870 -0.130 GREAT CANADIAN GAMING CORPORATION GC 10 24.630 24.400 24.630 +0.060 GIBSON ENERGY INC. GEI 113 19.270 19.150 19.180 -0.320 CGI GROUP INC. CL 'A' SV GIB.A 62 63.340 63.010 63.340 -0.080 GILDAN ACTIVEWEAR INC. GIL 41 35.800 35.500 35.740 +0.160 Canada Goose Holdings Inc. GOOS 7 21.940 21.670 21.920 +0.140 GREAT PANTHER SILVER LIMITED J GPR 35 2.230 2.170 2.200 +0.020 Golden Predator Mining Corp. GPY 9 1.420 1.420 1.420 -0.010 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 10 46.750 46.260 46.340 -0.170 GOLDEN STAR RESOURCES LTD. GSC 15 1.120 1.110 1.120 0.000 Gensource Potash Corporation GSP 50 0.170 0.170 0.170 -0.010 GRAN TIERRA ENERGY INC. J GTE 139 3.460 3.380 3.450 +0.040 KNIGHT THERAPEUTICS INC. GUD 11 10.320 10.270 10.290 +0.060 GUYANA GOLDFIELDS INC. J GUY 216 7.140 6.960 7.030 -0.010 GREAT-WEST LIFECO INC. GWO 50 37.310 37.040 37.150 -0.170 GRANITE OIL CORP. J GXO 4 6.220 6.120 6.200 +0.690 Goldsource Mines Inc. GXS 20 0.145 0.145 0.145 -0.040 HYDRO ONE LIMITED H 102 24.070 24.000 24.020 -0.040 HUDSON'S BAY COMPANY HBC 90 10.250 10.040 10.250 +0.170 HUDBAY MINERALS INC. HBM 186 9.410 8.940 9.300 +0.340 HOME CAPITAL GROUP INC. HCG 54 25.820 24.760 25.580 +0.530 BetaPro S&P/TSX Capped Engy™ 2x Daily Bull ETF HEU 3 11.310 10.870 11.310 +1.180 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 58 8.400 8.280 8.280 -0.180 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 27 17.080 16.880 17.080 +0.360 BetaPro Natural Gas -2x Daily Bear ETF HND 40 10.620 10.480 10.620 -0.270 HORIZON NORTH LOGISTICS INC. J HNL 33 1.760 1.740 1.760 0.000 BetaPro Natural Gas 2x Daily Bull ETF HNU 122 8.550 8.490 8.490 +0.270 BetaPro Crude Oil -2x Daily Bear ETF HOD 72 11.640 11.190 11.190 -0.510 BetaPro Crude Oil 2x Daily Bull ETF HOU 816 6.800 6.550 6.790 +0.300 BetaPro NASDAQ-100® 2x Daily Bull ETF HQU 2 40.710 40.690 40.690 +0.750 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 109 23.220 22.950 23.160 +0.090 HUSKY ENERGY INC. HSE 120 15.770 15.450 15.660 +0.080 BetaPro S&P 500® 2x Daily Bull ETF HSU 17 40.320 40.020 40.320 +0.070 HIGH ARCTIC ENERGY SERVICES INC. HWO 327 4.990 4.950 4.990 -0.110 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 29 6.600 6.540 6.560 -0.020 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 1 31.260 31.260 31.260 -0.140 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 15 33.510 33.140 33.430 +0.130 ITHACA ENERGY INC. IAE 7 1.930 1.930 1.930 0.000 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 3 57.680 57.680 57.680 +0.180 IDM Mining Ltd IDM 25 0.160 0.160 0.160 +0.020 INTACT FINANCIAL CORPORATION IFC 68 94.470 94.200 94.440 +0.080 INTERFOR CORPORATION IFP 30 17.180 16.790 17.130 +0.490 IGM FINANCIAL INC. IGM 14 40.130 39.950 40.060 -0.700 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 5 7.770 7.750 7.760 -0.020 IAMGOLD CORPORATION IMG 382 5.390 5.160 5.290 +0.170 IMPERIAL OIL LTD. IMO 110 41.770 41.190 41.480 -0.490 INNERGEX RENEWABLE ENERGY INC. INE 4 14.420 14.360 14.360 -0.170 INTER PIPELINE LTD. IPL 181 28.390 28.170 28.360 -0.010 INTERTAPE POLYMER GROUP INC. ITP 6 23.600 23.070 23.070 +0.260 INTERTAIN GROUP LIMITED (THE) J ITX 20 9.290 9.120 9.250 +0.220 IVANHOE MINES LTD. CL 'A' J IVN 121 4.580 4.440 4.480 +0.090 JUST ENERGY GROUP INC. JE 41 8.380 8.290 8.360 +0.090 KINROSS GOLD CORPORATION K 297 4.660 4.520 4.620 +0.090 KLONDEX MINES LTD. J KDX 146 5.470 5.300 5.330 -0.050 KELT EXPLORATION LTD. J KEL 190 6.780 6.470 6.680 +0.270 KEYERA CORP. KEY 114 39.160 38.640 39.150 +0.240 KIRKLAND LAKE GOLD LTD. KL 517 10.040 9.610 10.020 +0.650 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 4 12.780 12.740 12.760 -0.120 Klondike Silver Corp. KS 100 0.085 0.085 0.085 0.000 CRIUS ENERGY TRUST UNITS KWH.UN 20 9.990 9.850 9.850 -0.050 LOBLAW COMPANIES LIMITED L 75 72.470 72.200 72.310 -0.360 LITHIUM AMERICAS CORP. J LAC 40 1.010 0.980 0.980 +0.040 LAURENTIAN BANK OF CANADA LB 0 59.020 0.000 LOGIQ ASSET MANAGEMENT INC. LGQ 100 0.085 0.085 0.085 -0.005 LABRADOR IRON ORE ROYALTY CORPORATION LIF 30 19.050 18.610 19.010 -0.040 LUMENPULSE INC. J LMP 2 13.220 13.130 13.130 +0.450 LINAMAR CORPORATION LNR 18 61.200 60.580 60.880 -0.930 LUCARA DIAMOND CORP. J LUC 250 3.010 2.940 2.990 -0.010 LUNDIN GOLD INC. J LUG 12 6.270 6.210 6.270 +0.110 LUNDIN MINING CORPORATION LUN 489 7.630 7.360 7.560 +0.160 Leucrotta Exploration Inc. LXE 9 2.260 2.240 2.250 +0.020 MAG SILVER CORP. J MAG 34 18.320 18.040 18.260 -0.030 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 24 69.770 69.450 69.680 +0.060 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 3 7.290 7.230 7.290 -0.060 MEG ENERGY CORP. MEG 245 6.780 6.350 6.780 +0.510 MANULIFE FINANCIAL CORPORATION MFC 1113 23.770 23.470 23.770 +0.080 MANULIFE FINANCIAL CORP NN-CM CL 1 PR SER 21 MFC.PR.O 0 26.830 0.000 MAPLE LEAF FOODS INC. MFI 37 32.400 32.030 32.360 -0.230 MAGNA INTERNATIONAL INC. MG 41 58.300 57.930 58.090 -0.340 GENWORTH MI CANADA INC. MIC 23 37.520 36.920 37.280 +0.520 Midnight Sun Mining Corp. MMA 5 0.455 0.455 0.455 +0.135 MacArthur Minerals Limited MMS 100 0.115 0.115 0.115 -0.015 MANDALAY RESOURCES CORPORATION J MND 30 0.590 0.590 0.590 -0.010 MITEL NETWORKS CORORATION MNW 8 9.310 9.230 9.300 -0.060 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 18 4.690 4.580 4.600 -0.550 MARQUEE ENERGY LTD. MQX 40 0.100 0.100 0.100 0.000 MARTINREA INTERNATIONAL INC. MRE 9 9.930 9.900 9.900 -0.010 METRO INC. MRU 107 41.220 40.910 41.080 -0.420 MORNEAU SHEPELL INC. MSI 2 19.610 19.600 19.600 +0.030 MERUS LABS INTERNATIONAL INC. J MSL 11 1.220 1.190 1.190 -0.020 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 1 21.640 21.640 21.640 -0.080 MULLEN GROUP LTD. MTL 8 16.740 16.670 16.690 -0.050 MTY FOOD GROUP INC. MTY 3 49.310 0.000 MCEWEN MINING INC. J MUX 1 4.060 4.060 4.060 -0.110 METHANEX CORPORATION MX 147 64.520 61.600 64.050 +3.370 NATIONAL BANK OF CANADA NA 238 56.620 56.070 56.100 -0.190 NEWALTA CORPORATION NAL 25 2.260 2.250 2.260 0.000 NORTHERN BLIZZARD RESOURCES INC. NBZ 16 3.410 3.340 3.410 +0.020 NORTHERN DYNASTY MINERALS LTD. J NDM 32 1.920 1.870 1.880 +0.030 NOVADAQ TECHNOLOGIES INC. J NDQ 2 10.430 10.230 10.230 -0.070 NEW FLYER INDUSTRIES INC. NFI 39 49.110 47.800 48.850 +0.420 NOVAGOLD RESOURCES INC. J NG 41 6.670 6.590 6.650 +0.010 NEW GOLD INC. NGD 134 4.090 3.930 4.090 +0.130 Noront Resources Ltd. NOT 50 0.230 0.230 0.230 -0.005 Nouveau Monde Graphite Inc. NOU 40 0.300 0.300 0.300 +0.015 NORTHLAND POWER INC. NPI 83 24.880 24.670 24.730 -0.090 NEVSUN RESOURCES LTD. J NSU 110 3.400 3.340 3.360 -0.050 NUVISTA ENERGY LTD. NVA 60 6.360 6.200 6.330 +0.150 NEOVASC INC. J NVCN 7 1.980 1.980 1.980 +0.110 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 2 21.660 21.630 21.660 -0.290 NORTH WEST COMPANY INC. (THE) NWC 43 31.300 30.860 30.890 -0.740 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 76 10.750 10.620 10.620 -0.470 NEXGEN ENERGY LTD. J NXE 23 3.280 3.150 3.150 -0.050 NexOptic Technology Corp. NXO 2 2.670 2.670 2.670 -0.120 Natcore Technology Inc. NXT 70 0.205 0.205 0.205 -0.005 OCEANAGOLD CORPORATION OGC 247 4.040 3.910 4.000 +0.080 ONEX CORPORATION SV ONEX 4 95.650 95.540 95.550 +0.310 Otis Gold Corp. OOO 50 0.260 0.260 0.260 0.000 OSISKO GOLD ROYALTIES LTD OR 114 15.050 14.860 14.970 -0.020 OROCOBRE LIMITED ORDINARY J ORL 3 2.840 2.840 2.840 -0.060 NORBORD INC. OSB 7 37.910 37.570 37.690 +0.630 OSISKO MINING INC. J OSK 49 5.050 4.950 5.010 +0.290 OPEN TEXT CORPORATION OTEX 7 45.490 45.320 45.320 -0.190 PRIMERO MINING CORP. P 70 0.740 0.740 0.740 0.000 PAN AMERICAN SILVER CORP. PAAS 16 23.850 23.620 23.650 +0.060 PREMIUM BRANDS HOLDINGS CORPORATION PBH 0 82.830 0.000 PRECISION DRILLING CORPORATION PD 178 6.290 6.020 6.290 +0.270 PATTERN ENERGY GROUP INC. CL 'A' PEG 8 26.800 26.550 26.760 -0.240 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 1104 28.110 26.920 28.050 +0.700 PREMIER GOLD MINES LIMITED J PG 126 3.120 3.040 3.040 -0.020 PENGROWTH ENERGY CORPORATION PGF 731 1.440 1.370 1.430 +0.040 PHX ENERGY SERVICES CORP. PHX 3 3.740 3.700 3.740 +0.170 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 14 20.590 20.280 20.320 -0.310 PARKLAND FUEL CORPORATION PKI 41 29.970 29.570 29.910 +0.310 PROMETIC LIFE SCIENCES INC. J PLI 374 2.190 2.160 2.190 +0.030 PLAZA RETAIL REIT TRUST UNITS PLZ.UN 206 4.850 4.850 4.850 +0.010 PERPETUAL ENERGY INC. PMT 8 1.620 1.580 1.610 +0.010 PINE CLIFF ENERGY LTD. J PNE 7000 0.730 0.730 0.730 0.000 POTASH CORPORATION OF SASKATCHEWAN INC. POT 129 23.050 22.650 22.770 -0.150 PARAMOUNT RESOURCES LTD. CLASS A POU 32 16.990 16.480 16.910 +0.650 POWER CORPORATION OF CANADA SV POW 170 31.560 31.300 31.540 +0.180 Panorama Petroleum Inc. PPA 50 0.110 0.110 0.110 PEMBINA PIPELINE CORPORATION PPL 10318 42.790 42.230 42.460 -0.440 PEMBINA PIPELINE CORPORATION CL 'A' PR SER 13 PPL.PR.M 1 26.390 26.390 26.390 +0.090 PRAIRIE PROVIDENT RESOURCES INC. J PPR 150 0.640 0.640 0.640 +0.030 PAINTED PONY PETROLEUM LTD. J PPY 120 5.880 5.620 5.830 +0.150 PASON SYSTEMS INC. PSI 19 19.390 18.560 19.090 +0.690 PRAIRIESKY ROYALTY LTD. PSK 182 29.380 28.000 29.100 +0.910 PLATINUM GROUP METALS LTD. J PTM 19 2.150 2.120 2.140 +0.010 PURE TECHNOLOGIES LTD. J PUR 1 4.680 4.680 4.680 -0.070 PRETIUM RESOURCES INC. J PVG 145 14.860 14.370 14.720 +0.210 POWER FINANCIAL CORPORATION PWF 65 35.400 35.200 35.350 -0.050 PENN WEST PETROLEUM LTD. PWT 741 2.320 2.210 2.270 +0.070 PAREX RESOURCES INC. J PXT 89 16.980 16.330 16.810 +0.300 BLACKPEARL RESOURCES INC. J PXX 30 1.290 1.290 1.290 0.000 QUEBECOR INC. CL 'B' SV QBR.B 3 40.370 40.320 40.320 -0.230 RESTAURANT BRANDS INTERNATIONAL INC QSR 52 75.290 74.330 74.870 +0.700 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 2 43.930 0.000 RICHELIEU HARDWARE LTD. RCH 4 26.930 26.850 26.900 -0.030 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 105 58.400 58.010 58.360 +0.060 Rockcliff Copper Corporation RCU 20 0.080 0.080 0.080 -0.005 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 18 48.820 48.370 48.680 -0.240 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 82 26.060 25.900 26.020 +0.070 RICHMONT MINES INC. RIC 6 9.360 9.290 9.360 +0.210 REDKNEE SOLUTIONS INC. J RKN 16 1.320 1.240 1.270 -0.080 RMP ENERGY INC. J RMP 200 0.690 0.690 0.690 0.000 RIO NOVO GOLD INC. ORDINARY J RN 5 0.130 0.000 TRANSALTA RENEWABLES INC. RNW 12 15.860 15.820 15.820 +0.040 RAGING RIVER EXPLORATION INC. RRX 92 9.670 9.320 9.670 +0.310 ROGERS SUGAR INC. RSI 5 6.180 6.150 6.170 -0.110 Pure Multi-Family REIT LP RUF.UN 7 9.170 9.170 9.170 +0.300 RUSSEL METALS INC. RUS 5 26.340 26.210 26.250 -0.110 ROYAL BANK OF CANADA RY 768 98.510 97.620 98.200 +0.380 RYU Apparel Inc. RYU 100 0.115 0.115 0.115 -0.005 SHERRITT INTERNATIONAL CORPORATION S 319 0.950 0.940 0.950 +0.010 SAPUTO INC. SAP 119 46.490 45.580 46.230 -0.660 SHAWCOR LTD. SCL 10 39.280 39.010 39.190 +0.300 SEABRIDGE GOLD INC. J SEA 7 15.880 15.670 15.820 +0.070 SECURE ENERGY SERVICES INC. J SES 22 10.060 9.750 10.060 +0.220 SPECTRA7 MICROSYSTEMS INC. J SEV 40 0.465 0.465 0.465 -0.005 SURGE ENERGY INC. J SGY 397 2.650 2.550 2.640 +0.090 SHOPIFY INC. CL 'A' SV SHOP 7 97.010 95.000 96.920 -0.060 SIENNA SENIOR LIVING INC. SIA 1 17.580 17.580 17.580 -0.080 SPROTT INC. SII 24 2.300 2.260 2.290 +0.010 STELLA-JONES INC. SJ 111 38.780 38.490 38.660 -0.250 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 62 27.720 27.520 27.680 -0.120 SUN LIFE FINANCIAL INC. SLF 107 49.000 48.500 48.760 -0.240 SILVER WHEATON CORP. SLW 539 27.630 27.300 27.360 -0.330 SEMAFO INC. J SMF 216 4.080 3.980 4.040 -0.030 SNC - LAVALIN GROUP INC. SNC 26 53.190 52.610 52.850 -0.250 Slate Office REIT Subs Receipts SOT.R 2 7.970 7.970 7.970 SLATE OFFICE REIT UNITS SOT.UN 18 8.080 8.040 8.070 -0.050 SUNOPTA, INC. SOY 13 9.020 8.900 9.000 +0.030 SUPERIOR PLUS CORP. SPB 8 13.000 12.940 12.940 +0.010 SPARTAN ENERGY CORP. J SPE 479 2.700 2.590 2.670 +0.080 SLATE RETAIL REIT CAD UNITS SRT.UN 2 14.490 14.430 14.490 0.000 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 56 32.900 32.450 32.790 +0.160 SANDSTORM GOLD LTD. SSL 58 5.890 5.780 5.800 0.000 SILVER STANDARD RESOURCES INC. SSO 32 14.160 13.890 14.000 -0.060 STUDENT TRANSPORTATION INC. STB 14 7.800 7.750 7.770 -0.020 STANTEC INC. STN 21 35.050 34.640 34.970 +0.190 SUNCOR ENERGY INC. SU 564 42.220 41.310 42.060 +0.630 SANDVINE CORPORATION J SVC 24 3.120 3.080 3.080 -0.030 SILVERCORP METALS INC. J SVM 89 4.620 4.440 4.560 +0.120 SAVANNA ENERGY SERVICES CORP. SVY 16 1.970 1.960 1.970 0.000 SIERRA WIRELESS, INC. SW 9 37.170 36.370 36.370 -0.450 STORNOWAY DIAMOND CORPORATION J SWY 25 0.870 0.850 0.870 -0.010 TELUS CORPORATION T 298 43.150 42.880 43.150 -0.050 TRANSALTA CORPORATION TA 27 7.820 7.730 7.770 +0.030 TAG OIL LTD. J TAO 1975 0.610 0.610 0.610 -0.040 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 14 25.520 24.800 24.970 -0.070 TRICON CAPITAL GROUP INC. TCN 14 10.900 10.750 10.880 +0.080 Tricon Capital Group Inc. 5.75% 31MAR22 USD TCN.DB.U 1150 102.980 102.660 102.980 +0.240 TRICAN WELL SERVICE LTD. TCW 290 4.030 3.870 4.010 +0.130 TORONTO-DOMINION BANK (THE) TD 933 66.300 65.770 66.120 +0.220 TORONTO-DOMINION BANK(THE)CL 'A'1ST PR SER 12 TD.PF.G 4 27.240 27.240 27.240 +0.160 TORONTO-DOMINION BANK(THE) 5-YR RST PR SER 14 TD.PF.H 12 26.330 26.300 26.300 -0.040 TRINIDAD DRILLING LTD. TDG 37 2.310 2.270 2.270 0.000 TECK RESOURCES LIMITED CL 'B' SV TECK.B 837 29.990 28.650 29.540 +0.480 Terraco Gold Corp. TEN 100 0.130 0.130 0.130 -0.010 TRILOGY ENERGY CORP. TET 63 4.770 4.600 4.770 +0.130 TIMBERCREEK FINANCIAL CORP. TF 3 9.370 9.360 9.360 -0.060 TFI INTERNATIONAL INC. TFII 3 31.380 31.270 31.290 -0.110 TRANSGLOBE ENERGY CORPORATION J TGL 8 2.170 2.170 2.170 +0.100 TERANGA GOLD CORPORATION J TGZ 115 0.830 0.810 0.830 +0.020 THERATECHNOLOGIES INC. TH 4 5.740 5.600 5.740 +0.090 TAHOE RESOURCES INC. J THO 78 10.660 10.410 10.610 +0.090 TOROMONT INDUSTRIES LTD. TIH 1 46.190 46.190 46.190 -0.060 TASEKO MINES LIMITED TKO 24 1.790 1.760 1.790 +0.060 TIMMINS GOLD CORP. J TMM 25 0.495 0.495 0.495 +0.015 TORC OIL & GAS LTD. TOG 179 7.100 6.730 6.970 +0.190 TSO3 INC. J TOS 34 3.300 3.170 3.210 +0.080 TOURMALINE OIL CORP. TOU 150 30.210 29.300 29.980 +0.600 SPIN MASTER CORP. SV TOY 0 37.830 0.000 TETHYS PETROLEUM LIMITED J TPL 50 0.030 0.025 0.030 +0.005 MOLSON COORS CANADA INC. CLASS 'B' EXCH NV TPX.B 0 129.490 0.000 THOMSON REUTERS CORPORATION TRI 87 58.290 57.740 57.920 -0.540 TRANSCANADA CORPORATION TRP 357 61.940 61.410 61.860 -0.540 TURQUOISE HILL RESOURCES LTD. TRQ 132 4.250 4.090 4.210 +0.030 TRANSAT A.T. INC. VOTING & VARIABLE VOTING TRZ 1064 5.230 5.230 5.230 0.000 Tinkerine Studios Ltd. TTD 100 0.070 0.070 0.070 -0.070 TREVALI MINING CORPORATION J TV 405 1.310 1.240 1.280 +0.030 TAMARACK VALLEY ENERGY LTD. J TVE 109 2.960 2.870 2.960 +0.130 TOREX GOLD RESOURCES INC. J TXG 100 26.840 26.160 26.490 +0.850 URANIUM PARTICIPATION CORPORATION U 3 4.130 4.110 4.130 +0.020 DOMTAR CORPORATION UFS 10 49.720 48.320 48.570 -1.210 UNI-SELECT INC. UNS 10 34.980 34.800 34.980 +0.110 AMERICAS SILVER CORPORATION J USA 5 3.780 3.780 3.780 0.000 VBI VACCINES INC. J VBV 1 6.960 6.960 6.960 -0.790 VANGUARD FTSE CDN HIGH DIV YIELD INDEX ETF UN VDY 0 30.550 0.000 VANGUARD FTSE DEV ALL CAP EX US IDX ETF CA-HG VEF 7 38.270 38.260 38.260 +0.050 Enforcer Gold Corp. VEIN 10 0.255 0.255 0.255 +0.030 VERMILION ENERGY INC. VET 790 49.400 48.840 49.370 +0.080 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 452 24.650 23.100 24.480 +1.340 Avivagen Inc. VIV 10 0.105 0.105 0.105 +0.015 5N PLUS INC. VNP 2 1.940 0.000 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 12 14.990 14.910 14.910 +0.580 VANGUARD CDN SHORT-TRM BOND INDEX ETF TRNS UN VSB 0 24.390 0.000 VERESEN INC. VSN 137 14.680 14.340 14.640 +0.280 WASTE CONNECTIONS, INC. WCN 13 116.960 116.280 116.770 +0.370 WHITECAP RESOURCES INC. J WCP 222 10.590 10.320 10.570 +0.240 WESDOME GOLD MINES LTD. WDO 66 4.040 4.000 4.010 -0.030 CANOPY GROWTH CORPORATION J WEED 1 10.880 0.000 WESTERN FOREST PRODUCTS INC. WEF 110 2.110 2.070 2.100 +0.030 WESTERNONE INC. WEQ 1 1.610 1.610 1.610 -0.260 WEST FRASER TIMBER CO. LTD. WFT 51 56.420 55.220 56.200 +0.900 WI-LAN INC. WIN 44 2.480 2.420 2.430 -0.080 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 98 23.190 22.930 23.150 +0.240 WAJAX CORPORATION WJX 6 21.420 21.270 21.270 -0.890 WESTON LTD. GEORGE WN 1 116.810 116.810 116.810 +4.910 WESTON LTD. GEORGE 5.20% PR SER 'III' WN.PR.C 4 24.800 24.800 24.800 +0.170 WESTPORT FUEL SYSTEMS INC. WPRT 13 1.210 1.210 1.210 -0.030 WESTERN POTASH CORP. J WPX 150 0.170 0.170 0.170 -0.140 WESTERN ENERGY SERVICES CORP. WRG 100 2.450 2.450 2.450 +0.220 WSP GLOBAL INC. WSP 32 47.050 46.380 46.980 +0.010 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 3 26.030 26.010 26.010 -0.190 TMX GROUP LIMITED X 9 67.320 67.000 67.320 +0.800 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 0 31.320 0.000 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 2 25.200 25.200 25.200 +0.140 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 184 13.040 12.730 13.030 +0.270 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 19 36.550 36.510 36.510 +0.070 ISHARES CANADIAN GOVERNMENT BOND INDEX ETF UN XGB 1 21.750 21.750 21.750 +0.030 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 336 13.190 12.980 13.130 +0.060 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 10 24.780 24.630 24.770 +0.120 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 701 23.210 23.030 23.190 +0.080 ISHARES S&P/TSX CAPPED MATERIALS INDEX ETF UN XMA 42 13.580 13.580 13.580 +0.050 ISHARES EDGE MSCI MIN VOL USA INDEX ETF UN XMU 0 41.260 0.000 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 40 16.420 16.410 16.410 +0.090 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 836 27.040 26.930 27.020 +0.020 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 1 53.940 53.940 53.940 -0.030 ISHARES CORE S&P 500 INDEX ETF UN XUS 8 39.430 39.380 39.380 -0.110 YELLOW PAGES LIMITED Y 32 8.430 7.760 8.430 +0.810 YANGARRA RESOURCES LTD. YGR 25 2.700 2.610 2.680 +0.090 YAMANA GOLD INC. YRI 873 3.810 3.690 3.770 +0.060 ZCL COMPOSITES INC. ZCL 10 13.600 13.490 13.520 -0.060 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 466 28.120 27.980 27.990 +0.020 BMO MSCI EU HIGH QLTY HDGD TO CAD INDX ETF UN ZEQ 8 19.330 19.310 19.330 +1.600 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 3 8.840 8.840 8.840 -0.110 BMO LOW VOLATILITY CANADIAN EQUITY ETF UN ZLB 6 29.350 29.340 29.340 -0.100 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 10 11.350 11.320 11.350 +0.080 Trades: 26,351 Total Volume: 7,753,628 Total Value: $154,356,672 Advanced: 256 Declined: 171 Unchanged: 3,918 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.