Pure Trading Daily Market Summary April 06 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABERDEEN INTERNATIONAL INC. J AAB 130 0.140 0.140 0.140 -0.005 PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 282 6.260 6.150 6.240 +0.080 ADVANTAGE OIL & GAS LTD. AAV 30 9.180 9.130 9.180 +0.030 BARRICK GOLD CORPORATION ABX 437 25.970 25.700 25.880 -0.150 AIR CANADA VOTING AND VARIABLE VOTING AC 228 13.250 13.160 13.220 -0.030 Aurora Cannabis Inc. ACB 22 2.680 2.680 2.680 +0.080 ATCO LTD. CL 'I' NV ACO.X 14 50.830 50.660 50.660 +0.020 AUTOCANADA INC. ACQ 4 22.030 21.860 22.030 -0.250 AGELLAN COMMERCIAL REAL ESTATE INVEST TR UN ACR.UN 5 11.580 11.530 11.530 -0.010 Aurora Solar Technologies Inc. ACU 50 0.190 0.190 0.190 0.000 ALARIS ROYALTY CORP. AD 4 22.290 22.210 22.230 +0.080 Diagnos Inc. ADK 410 0.130 0.125 0.125 -0.005 AGNICO EAGLE MINES LIMITED AEM 84 60.350 59.340 60.350 +0.400 AG GROWTH INTERNATIONAL INC. AFN 4 53.820 52.840 53.540 -0.520 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 9 6.250 6.220 6.240 -0.030 ALAMOS GOLD INC. J AGI 119 10.870 10.600 10.690 -0.230 AGT FOOD AND INGREDIENTS INC. AGT 26 29.620 29.050 29.050 -0.410 AGRIUM INC. AGU 34 126.740 125.710 126.180 -0.020 ALTUS GROUP LIMITED AIF 4 30.070 29.870 29.870 +0.360 AIMIA INC. AIM 23 9.050 8.930 9.030 +0.060 ASANKO GOLD INC. J AKG 100 3.640 3.550 3.580 -0.080 Ackroo Inc. AKR 50 0.160 0.160 0.160 -0.010 ALTAGAS LTD. ALA 67 30.910 30.800 30.890 +0.130 ALTAGAS LTD. 5YR RST SERIES 'C' PR USF ALA.PR.U 5 24.790 24.790 24.790 +0.690 AFRICA OIL CORP. J AOI 62 2.280 2.250 2.250 +0.030 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 18 37.110 36.900 37.100 +0.170 Aphria Inc. APH 18 7.490 7.330 7.450 +0.250 ALGONQUIN POWER & UTILITIES CORP. AQN 401 12.760 12.590 12.720 +0.120 ARGONAUT GOLD INC. J AR 87 2.410 2.380 2.400 0.000 AECON GROUP INC. ARE 41 17.310 17.070 17.270 +0.170 AECON GROUP INC. 5.50% DEC 31/18 DEBEBTURES ARE.DB.B 30 105.010 105.010 105.010 -0.750 ARC RESOURCES LTD. ARX 180 19.220 18.890 18.900 -0.190 ARALEZ PHARMACEUTICALS INC. J ARZ 35 2.330 2.010 2.100 -0.250 Avino Silver & Gold Mines Ltd. ASM 4 2.430 2.420 2.420 -0.060 ALACER GOLD CORP. J ASR 40 2.720 2.670 2.700 -0.030 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 7 13.380 13.340 13.340 -0.100 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 37 60.980 60.880 60.920 -0.140 ATHABASCA OIL CORPORATION J ATH 150 1.510 1.470 1.480 -0.010 ARITZIA INC. SV ATZ 17 15.060 15.000 15.030 -0.210 AURINIA PHARMACEUTICALS INC. J AUP 8 8.860 8.740 8.780 -0.290 AVIGILON CORPORATION AVO 10 15.890 15.720 15.810 +0.190 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 31 13.430 13.360 13.430 +0.090 ALEXCO RESOURCE CORP. J AXR 27 2.100 2.090 2.090 -0.020 AMAYA INC. J AYA 38 22.100 21.940 22.000 -0.110 ARIZONA MINING INC. J AZ 11 2.260 2.230 2.240 +0.040 BADGER DAYLIGHTING LTD. BAD 2 35.270 35.200 35.270 +0.420 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 183 49.630 49.320 49.460 +0.010 BLACKBERRY LIMITED BB 213 10.740 10.600 10.620 -0.010 BOMBARDIER INC. CL 'B' SV BBD.B 4248 2.040 2.010 2.030 -0.010 Blackbird Energy Inc. BBI 30 0.530 0.530 0.530 +0.010 Blackbird Energy Inc. BBI.WT 50 0.350 0.000 COTT CORPORATION BCB 15 16.450 16.280 16.340 +0.210 BCE INC. BCE 329 59.990 59.660 59.770 +0.110 BLACK DIAMOND GROUP LIMITED BDI 30 4.080 3.930 4.080 +0.170 BIRD CONSTRUCTION INC. BDT 8 10.400 10.280 10.400 +0.170 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 15 48.740 48.120 48.610 +0.350 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 35 40.250 39.770 40.210 +0.320 Benton Resources Inc. BEX 100 0.100 0.100 0.100 -0.015 Nevada Energy Metals Inc. BFF 130 0.055 0.055 0.055 -0.020 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 40 51.390 51.050 51.050 -0.250 BIRCHCLIFF ENERGY LTD. BIR 115 7.970 7.900 7.950 +0.060 BALLARD POWER SYSTEMS INC. BLDP 54 3.520 3.360 3.520 +0.320 BORALEX INC. CL 'A' BLX 13 21.660 21.560 21.660 -0.060 BANK OF MONTREAL BMO 219 100.350 99.430 99.860 +0.250 BONTERRA ENERGY CORP. BNE 11 22.890 22.640 22.640 -0.220 BONAVISTA ENERGY CORPORATION BNP 76 3.420 3.310 3.350 -0.030 BANK OF NOVA SCOTIA (THE) BNS 298 79.050 78.320 78.750 +0.570 AIRBOSS OF AMERICA CORP. J BOS 5 12.070 11.930 11.970 +0.040 BrightPath Early Learning Inc. BPE 30 0.475 0.475 0.475 -0.010 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 18 29.780 29.620 29.750 +0.080 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 8 4.760 4.750 4.750 -0.040 BAYTEX ENERGY CORP. BTE 235 4.650 4.580 4.630 +0.080 B2GOLD CORP. J BTO 1417 3.820 3.710 3.760 -0.040 BURCON NUTRASCIENCE CORPORATION J BU 1 2.050 2.050 2.050 -0.030 BELLATRIX EXPLORATION LTD. BXE 21 1.050 1.040 1.040 -0.010 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 1 84.410 0.000 CAE INC. CAE 84 20.500 20.280 20.330 -0.110 CANAM GROUP INC./GROUPE CANAM INC. CAM 1 6.580 6.580 6.580 +0.070 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 75 33.590 33.380 33.520 +0.130 CASCADES INC. CAS 35 16.060 15.290 16.060 +0.740 COGECO COMMUNICATIONS INC. SV CCA 3 71.010 70.550 71.010 +0.310 CCL INDUSTRIES INC. CL 'B' NV CCL.B 0 289.550 0.000 CAMECO CORPORATION CCO 77 14.960 14.630 14.930 +0.320 CENTAMIN PLC. ORDINARY CEE 11 3.000 2.970 2.970 -0.010 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 31 7.250 7.090 7.110 -0.110 CANACCORD GENUITY GROUP INC. CF 12 4.950 4.810 4.850 +0.060 CANFOR CORPORATION CFP 59 18.650 18.400 18.600 +0.040 CALFRAC WELL SERVICES LTD. CFW 38 3.760 3.700 3.760 +0.120 CENTERRA GOLD INC. CG 106 7.830 7.750 7.790 0.000 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 20 2.660 2.640 2.660 -0.050 CINEPLEX INC. CGX 125 50.690 50.400 50.510 -0.080 CHEMTRADE LOGISTICS INCM FUND 5% 31AU23 DEB CHE.DB.C 100 103.060 103.060 103.060 0.000 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 22 19.080 18.930 19.050 -0.160 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 88 7.560 7.480 7.500 +0.050 CHAMPION IRON LIMITED ORDINARY J CIA 60 1.180 1.180 1.180 +0.140 CI FINANCIAL CORP. CIX 29 26.630 26.440 26.500 -0.030 CARDINAL ENERGY LTD. J CJ 15 7.290 7.250 7.270 +0.050 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 111 12.860 12.620 12.690 -0.260 CLEARWATER SEAFOODS INCORPORATED CLR 5 10.240 10.200 10.200 +0.010 CELESTICA INC. SV CLS 59 19.750 19.270 19.360 -0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 158 115.820 114.780 115.600 +0.780 CanniMed Therapeutics Inc. CMED 25 12.280 12.190 12.190 +0.890 COMPUTER MODELLING GROUP LTD. J CMG 3 10.550 10.530 10.530 +0.110 CANACOL ENERGY LTD. J CNE 26 3.940 3.910 3.910 -0.020 CONTINENTAL GOLD INC. J CNL 72 3.750 3.660 3.690 -0.120 CANADIAN NATURAL RESOURCES LIMITED CNQ 197 45.060 44.560 44.800 +0.290 CANADIAN NATIONAL RAILWAY CO. CNR 158 99.510 98.730 99.120 +0.430 CANADIAN PACIFIC RAILWAY LIMITED CP 20 201.980 201.000 201.600 +1.550 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 5 14.210 14.190 14.210 +0.070 CRESCENT POINT ENERGY CORP. CPG 768 14.750 14.510 14.620 +0.300 CAPITAL POWER CORPORATION CPX 33 25.720 25.570 25.710 +0.430 CEQUENCE ENERGY LTD. CQE 5 0.250 0.250 0.250 +0.015 CREW ENERGY INC. CR 1115 5.160 5.050 5.090 -0.050 CRH MEDICAL CORPORATION J CRH 6 11.400 11.100 11.400 +0.300 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 36 14.310 14.220 14.310 +0.030 CAPSTONE MINING CORP. J CS 43 1.310 1.290 1.300 +0.010 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 47 15.590 15.440 15.550 +0.110 Corsa Coal Corp. CSO 24 2.250 2.250 2.250 +0.010 CONSTELLATION SOFTWARE INC. CSU 20 651.640 646.470 646.850 -5.020 CONSTELLATION SOFTWARE INC. 7.9% 31MAR40 CSU.DB 30 115.990 115.990 115.990 +0.480 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 36 163.230 161.730 162.420 +0.800 CANADIAN UTILITIES LIMITED CL 'A' NV CU 25 39.130 39.000 39.100 -0.020 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 58 14.570 14.470 14.570 +0.060 CENOVUS ENERGY INC. CVE 1417 15.270 15.020 15.140 +0.030 CVR Medical Corp. CVM 20 0.540 0.540 0.540 -0.100 CANADIAN WESTERN BANK CWB 26 29.320 29.130 29.150 +0.050 CANWEL BUILDING MATERIALS GROUP LTD. CWX 2 6.080 6.070 6.070 -0.010 CONCORDIA INTERNATIONAL CORP. J CXR 22 1.830 1.760 1.790 -0.080 Cypress Development Corp. CYP 40 0.120 0.120 0.120 -0.005 CANADIAN ZINC CORPORATION J CZN 180 0.220 0.220 0.220 0.000 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 16 19.870 19.650 19.770 +0.210 DISCOVERY AIR INC. 8.375% DEBENTURES J DA.DB.A 50 53.990 49.990 53.990 +13.890 DUNDEE CORPORATION CL 'A' SV DC.A 5 3.490 3.470 3.490 +0.040 DIFFERENCE CAPITAL FINANCIAL INC. 8% DEB J DCF.DB 200 98.990 98.740 98.740 +0.250 DOMINION DIAMOND CORPORATION DDC 6 17.280 17.220 17.220 -0.010 DETOUR GOLD CORPORATION J DGC 99 16.290 15.510 16.220 +0.630 DIVIDEND GROWTH SPLIT CORP. CL 'A' DGS 100 7.850 7.850 7.850 -0.110 DIVIDEND GROWTH SPLIT CORP. PR DGS.PR.A 88 10.170 10.170 10.170 -0.030 DH CORPORATION DH 33 25.310 25.290 25.300 -0.010 DH CORPORATION 6.00% DEB DH.DB 20 103.220 103.210 103.220 +0.010 DH CORPORATION 5.0% DEBENTURES DH.DB.A 760 101.990 101.860 101.860 +0.050 DHX MEDIA LTD. DHX.B 12 5.950 5.890 5.900 -0.010 DOREL INDUSTRIES INC. CL 'B' SV DII.B 1 32.210 32.210 32.210 +0.800 DealNet Capital Corp. DLS 60 0.460 0.460 0.460 -0.020 DENISON MINES CORP. DML 510 0.820 0.800 0.810 -0.010 DOLLARAMA INC. DOL 35 114.670 114.030 114.080 +0.090 BRP INC. SV DOO 9 31.130 30.780 31.010 +0.140 DUNDEE PRECIOUS METALS INC. DPM 117 2.940 2.820 2.910 +0.060 MEDICAL FACILITIES CORPORATION DR 60 18.610 18.180 18.230 -0.600 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 87 9.780 9.690 9.780 +0.090 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 5 6.850 6.750 6.790 -0.030 DESCARTES SYSTEMS GROUP INC. (THE) DSG 20 30.770 30.360 30.540 -0.210 ENCANA CORPORATION ECA 290 16.080 15.720 15.900 +0.260 ENERCARE INC. ECI 12 20.830 20.600 20.780 +0.110 ECN CAPITAL CORP. ECN 149 3.790 3.730 3.780 +0.040 Cartier Resources Inc. ECR 10000 0.240 0.240 0.240 +0.040 ENDEAVOUR SILVER CORP. J EDR 31 4.830 4.730 4.810 +0.070 SPECTRAL MEDICAL INC. EDT 10 0.590 0.580 0.590 +0.140 ENDEAVOUR MINING CORPORATION ORDINARY EDV 21 25.430 25.290 25.430 -0.270 ELEMENT FLEET MANAGEMENT CORP. EFN 107 12.420 12.290 12.320 +0.060 ENERGY FUELS INC. J EFR 2 2.740 2.740 2.740 +0.060 ENERFLEX LTD. EFX 8 19.230 19.000 19.190 +0.110 EXCHANGE INCOME CORPORATION EIF 7 37.950 37.640 37.820 +0.150 EXCHANGE INCOME CORP. 7-YR 5.25% DEB EIF.DB.H 10 106.010 106.010 106.010 -0.480 ELDORADO GOLD CORPORATION ELD 487 4.700 4.610 4.630 +0.040 EMERA INCORPORATED EMA 76 47.200 46.900 47.100 -0.060 EMBLEM CORP. EMC 38 2.270 2.250 2.250 0.000 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 36 20.150 20.020 20.120 -0.040 ENBRIDGE INC. ENB 433 56.630 55.850 56.580 +0.880 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 84 33.870 33.690 33.840 +0.290 Epsilon Energy Ltd. Rts. EPS.RT 20 0.050 0.050 0.050 EQUITABLE GROUP INC. EQB 1 70.160 0.000 ENERPLUS CORPORATION ERF 248 10.870 10.640 10.720 -0.010 ENSIGN ENERGY SERVICES INC. ESI 8 8.090 8.030 8.080 +0.120 ESSENTIAL ENERGY SERVICES LTD. ESN 30 0.670 0.670 0.670 0.000 EXTENDICARE INC. EXE 10 10.230 10.140 10.230 +0.180 EXTENDICARE INC. 6.00% DEBENTURES EXE.DB.B 190 103.500 103.500 103.500 -0.760 EXFO INC. SV EXF 1 6.170 6.170 6.170 -0.580 Firm Capital Mtge Inv. Corp. 5.2% 31DEC23 FC.DB.G 20 101.260 101.260 101.260 FIRST CAPITAL REALTY INC. FCR 25 20.240 20.220 20.240 +0.100 FISSION URANIUM CORP. J FCU 418 0.820 0.810 0.820 0.000 First Mining Finance Corp. FF 10 0.820 0.820 0.820 -0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 612.610 608.600 612.010 -2.200 FAIRFAX FINANCIAL HOLDINGS LTD. SER 'M' PR FFH.PR.M 3 24.350 24.350 24.350 +0.460 FAIRFAX INDIA HOLDINGS CORPORATION SV USF FIH.U 1 13.560 13.560 13.560 +0.170 FIRST QUANTUM MINERALS LTD. J FM 222 14.630 14.430 14.590 +0.070 Fairmont Resources Inc. FMR 100 0.065 0.065 0.065 FIRST NATIONAL FINANCIAL CORPORATION FN 1 26.600 26.600 26.600 -0.120 FRANCO-NEVADA CORPORATION FNV 75 90.850 89.320 90.260 +0.230 FIRST MAJESTIC SILVER CORP. J FR 177 11.780 11.530 11.700 +0.060 CANYON SERVICES GROUP INC. FRC 5 6.910 6.830 6.910 +0.130 Freshii Inc. FRII 8 12.850 12.740 12.850 +0.610 FREEHOLD ROYALTIES LTD. FRU 9 13.710 13.530 13.540 -0.020 FIRSTSERVICE CORPORATION SV FSV 2 80.650 80.650 80.650 +0.110 FIERA CAPITAL CORPORATION CLASS 'A' SV FSZ 13 14.220 14.070 14.150 +0.190 FORTRESS PAPER LTD. 7.0% DUE DEC 31/19 DEB FTP.DB.A 10 96.190 96.190 96.190 +1.670 FORTIS INC. FTS 149 44.170 43.980 44.050 +0.060 FINNING INTERNATIONAL INC. FTT 56 24.690 24.450 24.630 +0.070 FORTUNA SILVER MINES INC. FVI 87 7.340 7.190 7.310 +0.090 GOLDCORP INC. G 244 19.910 19.640 19.860 -0.100 GREAT CANADIAN GAMING CORPORATION GC 13 24.670 24.250 24.640 +0.270 COLABOR GROUP INC. 04/30/2017 6% DEBENTURE GCL.DB.A 180 100.010 100.010 100.010 -0.230 GIBSON ENERGY INC. GEI 39 19.370 19.210 19.350 +0.130 CGI GROUP INC. CL 'A' SV GIB.A 54 63.520 63.190 63.250 -0.250 GILDAN ACTIVEWEAR INC. GIL 19 35.930 35.500 35.530 +0.110 GENERAL MOLY, INC. GMO 15 0.610 0.610 0.610 -0.210 GREAT PANTHER SILVER LIMITED J GPR 18 2.200 2.180 2.180 -0.050 Golden Predator Mining Corp. GPY 3 1.370 1.370 1.370 -0.050 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 9 47.410 47.020 47.410 +0.330 GOLDEN STAR RESOURCES LTD. GSC 21 1.160 1.140 1.140 -0.010 Gold Standard Ventures Corp. GSV 3 2.770 2.720 2.720 +0.010 GRAN TIERRA ENERGY INC. J GTE 77 3.660 3.540 3.650 +0.130 KNIGHT THERAPEUTICS INC. GUD 62 10.220 10.090 10.220 +0.080 GUYANA GOLDFIELDS INC. J GUY 84 7.360 7.200 7.340 +0.070 GREAT-WEST LIFECO INC. GWO 83 36.440 36.050 36.300 +0.330 GRANITE OIL CORP. J GXO 6 5.860 5.770 5.780 -0.020 HYDRO ONE LIMITED H 216 24.250 24.080 24.210 +0.090 HUDSON'S BAY COMPANY HBC 33 10.630 10.300 10.400 -0.040 HUDBAY MINERALS INC. HBM 314 9.350 9.040 9.120 -0.190 HOME CAPITAL GROUP INC. HCG 71 25.490 25.030 25.200 -0.190 HORIZONS ENHNC INCOME GOLD PRODUCERS ETF E UN HEP 2 26.370 26.370 26.370 +21.710 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 14 8.100 8.030 8.030 +0.060 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 8 17.460 17.400 17.400 -0.180 HOLLOWAY LODGING CORP. 6.25% 02/28/20 B DEB J HLC.DB 20 96.990 96.990 96.990 +4.480 HORIZONS MEDICAL MARIJUANA LIFE SCIENCES ETF HMMJ 1 10.410 10.410 10.410 HORIZON NORTH LOGISTICS INC. J HNL 9 1.760 1.740 1.760 +0.010 BetaPro Natural Gas 2x Daily Bull ETF HNU 29 9.030 8.850 9.030 +0.270 BetaPro Crude Oil -2x Daily Bear ETF HOD 95 10.270 10.160 10.160 -0.350 BetaPro Crude Oil 2x Daily Bull ETF HOU 685 7.440 7.360 7.420 +0.230 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 2 9.410 9.410 9.410 +0.050 H&R REAL ESTATE INVESTMENT TR 5.90% 2020 DEB HR.DB.D 240 105.010 105.010 105.010 0.000 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 104 23.300 23.110 23.120 -0.160 HARTE GOLD CORP. J HRT 656 0.690 0.670 0.680 0.000 HUSKY ENERGY INC. HSE 85 15.290 15.130 15.200 +0.030 BetaPro S&P 500® 2x Daily Bull ETF HSU 9 40.260 40.020 40.140 -0.340 HIGH ARCTIC ENERGY SERVICES INC. HWO 7 5.200 5.120 5.200 +0.040 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 2 6.530 6.530 6.530 +0.070 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 2 31.590 31.590 31.590 +0.060 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 14 33.760 33.570 33.760 +0.380 ITHACA ENERGY INC. IAE 1 1.930 1.930 1.930 0.000 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 14 57.310 56.550 57.270 +0.560 ICC INTERNATIONAL CANNABIS CORPORATION ICC 10 0.990 0.990 0.990 +0.020 Integra Gold Corp. ICG 15 0.840 0.820 0.820 -0.010 INTACT FINANCIAL CORPORATION IFC 25 94.640 94.250 94.550 -0.610 INTERFOR CORPORATION IFP 105 17.680 17.060 17.570 +0.410 IGM FINANCIAL INC. IGM 18 39.450 39.250 39.250 0.000 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 12 7.800 7.750 7.750 +0.010 IAMGOLD CORPORATION IMG 236 5.740 5.600 5.670 -0.060 IMPERIAL OIL LTD. IMO 72 41.060 40.640 40.750 +0.170 INNERGEX RENEWABLE ENERGY INC. INE 9 14.510 14.340 14.480 +0.130 INTER PIPELINE LTD. IPL 157 28.380 28.110 28.170 -0.040 IMVESCOR RESTAURANT GROUP INC. IRG 29 3.700 3.640 3.650 0.000 INTERNATIONAL TOWER HILL MINES LTD. J ITH 10 0.680 0.000 INTERTAPE POLYMER GROUP INC. ITP 39 23.790 23.420 23.560 -0.020 IVANHOE MINES LTD. CL 'A' J IVN 433 4.910 4.850 4.900 +0.020 JUST ENERGY GROUP INC. JE 40 8.470 8.350 8.470 +0.090 JUST ENERGY GROUP INC. 6.75% DEB 31DEC21 JE.DB.C 1340 106.990 106.490 106.990 0.000 KINROSS GOLD CORPORATION K 482 4.830 4.740 4.770 -0.060 KLONDEX MINES LTD. J KDX 490 5.190 5.030 5.190 +0.050 KELT EXPLORATION LTD. J KEL 85 7.130 7.060 7.110 +0.080 KEYERA CORP. KEY 82 39.140 38.770 38.940 -0.020 KIRKLAND LAKE GOLD LTD. KL 109 10.030 9.830 9.870 -0.220 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 41 12.850 12.730 12.820 +0.090 KP TISSUE INC. KPT 1 14.870 0.000 CRIUS ENERGY TRUST UNITS KWH.UN 21 10.100 9.880 10.100 +0.200 KINAXIS INC. J KXS 18 76.500 75.280 75.790 -0.110 LOBLAW COMPANIES LIMITED L 50 71.320 70.660 70.780 -0.430 LITHIUM AMERICAS CORP. J LAC 390 0.940 0.910 0.930 -0.020 LAURENTIAN BANK OF CANADA LB 2 58.840 58.730 58.730 +0.230 American Lithium Corp. LI 70 0.145 0.145 0.145 -0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 41 19.160 18.860 18.940 -0.160 LIQUOR STORES N.A. LTD. 5.85% 30APR18 DEB LIQ.DB.A 400 100.510 100.510 100.510 0.000 LIQUOR STORES N.A. LTD. 4.7% 31JAN22 DEB LIQ.DB.B 30 102.990 102.990 102.990 0.000 LINAMAR CORPORATION LNR 94 56.870 56.090 56.230 -0.460 LUCARA DIAMOND CORP. J LUC 126 3.160 3.110 3.160 +0.010 LUNDIN GOLD INC. J LUG 4 5.960 5.960 5.960 -0.020 LUNDIN MINING CORPORATION LUN 625 7.670 7.520 7.550 -0.050 Leucrotta Exploration Inc. LXE 960 2.400 2.260 2.390 +0.010 MAG SILVER CORP. J MAG 49 18.870 18.410 18.830 +0.260 MAGELLAN AEROSPACE CORPORATION MAL 3 20.880 20.750 20.750 +2.420 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 3 69.770 69.420 69.470 +0.120 MEG ENERGY CORP. MEG 153 7.070 6.940 7.040 +0.210 MANULIFE FINANCIAL CORPORATION MFC 752 23.550 23.260 23.370 +0.070 MAPLE LEAF FOODS INC. MFI 10 32.140 32.060 32.120 +0.170 MAGNA INTERNATIONAL INC. MG 134 53.710 53.070 53.440 -0.050 GENWORTH MI CANADA INC. MIC 10 37.160 36.850 36.990 +0.260 MINT INCOME FUND TRUST UNITS MID.UN 4 6.980 6.970 6.980 +0.050 Cronos Group Inc. MJN 32 3.050 3.020 3.020 +0.080 MANDALAY RESOURCES CORPORATION J MND 20 0.590 0.580 0.590 +0.020 MITEL NETWORKS CORORATION MNW 10 9.060 9.010 9.050 +0.060 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 20 4.560 4.500 4.520 -0.130 MARTINREA INTERNATIONAL INC. MRE 46 9.450 9.280 9.350 -0.090 METRO INC. MRU 57 41.110 40.990 41.030 -0.010 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 2 21.780 21.780 21.780 +0.030 MULLEN GROUP LTD. MTL 8 16.860 16.760 16.840 +0.170 MTY FOOD GROUP INC. MTY 8 49.430 48.800 49.430 +0.530 MCEWEN MINING INC. J MUX 46 4.280 4.210 4.260 -0.040 METHANEX CORPORATION MX 33 63.990 63.090 63.730 +0.230 NATIONAL BANK OF CANADA NA 208 56.330 56.020 56.250 +0.240 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '34' NA.PR.X 1000 27.070 27.070 27.070 +0.250 NEWALTA CORPORATION NAL 19 2.280 2.280 2.280 +0.010 NORTHERN BLIZZARD RESOURCES INC. NBZ 11 3.310 3.250 3.310 +0.030 NORTHERN DYNASTY MINERALS LTD. J NDM 24 1.680 1.650 1.670 +0.040 NEW FLYER INDUSTRIES INC. NFI 17 49.690 48.970 49.620 +0.370 NOVAGOLD RESOURCES INC. J NG 42 6.620 6.530 6.550 -0.100 NEW GOLD INC. NGD 157 4.100 4.010 4.040 -0.030 Nighthawk Gold Corp. NHK 10 0.830 0.830 0.830 +0.030 NEMASKA LITHIUM INC. NMX 1 1.330 1.330 1.330 0.000 NORTHLAND POWER INC. NPI 35 24.660 24.470 24.630 +0.120 NEVSUN RESOURCES LTD. J NSU 30 3.490 3.450 3.460 +0.010 NUVISTA ENERGY LTD. NVA 29 6.550 6.410 6.540 +0.190 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 17 22.490 22.300 22.450 +0.170 NORTH WEST COMPANY INC. (THE) NWC 6 31.300 31.190 31.290 +0.140 NORTHWEST HEALTHCARE PPTY REIT 5.25% 31DEC21 NWH.DB.F 10 103.060 103.060 103.060 0.000 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 23 10.720 10.640 10.720 +0.030 NEXGEN ENERGY LTD. J NXE 64 3.150 3.130 3.150 0.000 NexOptic Technology Corp. NXO 30 2.160 2.160 2.160 -0.490 Memex Inc. OEE 170 0.215 0.215 0.215 +0.005 OCEANAGOLD CORPORATION OGC 217 4.490 4.320 4.470 +0.150 OrganiGram Holdings Inc. OGI 8 2.950 2.890 2.950 +0.200 ONEX CORPORATION SV ONEX 8 95.800 95.200 95.250 -1.200 OSISKO GOLD ROYALTIES LTD OR 27 15.150 15.010 15.130 0.000 ORVANA MINERALS CORP. J ORV 50 0.205 0.205 0.205 -0.005 NORBORD INC. OSB 43 40.650 39.790 40.640 +0.750 OSISKO MINING INC. J OSK 25 5.460 5.350 5.410 +0.110 OPEN TEXT CORPORATION OTEX 14 44.730 44.550 44.630 +0.040 PRIMERO MINING CORP. P 5 0.740 0.740 0.740 0.000 PAN AMERICAN SILVER CORP. PAAS 12 24.160 23.880 24.110 +0.220 PREMIUM BRANDS HOLDINGS CORPORATION PBH 4 82.540 81.240 82.540 +0.950 PREMIUM BRANDS HOLDINGS CORPORATION 4.65% DEB PBH.DB.E 510 112.390 111.990 112.390 -0.180 PRECISION DRILLING CORPORATION PD 364 6.560 6.420 6.530 +0.180 Pure Energy Minerals Limited PE 40 0.510 0.500 0.500 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 343 27.900 27.160 27.230 -0.670 PREMIER GOLD MINES LIMITED J PG 66 3.400 3.330 3.350 -0.010 PENGROWTH ENERGY CORPORATION PGF 478 1.400 1.370 1.390 +0.020 POLARIS INFRASTRUCTURE INC. J PIF 5 14.690 14.560 14.690 +0.030 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 11 20.070 19.900 20.050 +0.120 PARKLAND FUEL CORPORATION PKI 18 29.580 29.370 29.540 +0.140 PROMETIC LIFE SCIENCES INC. J PLI 75 2.200 2.170 2.190 0.000 Playfair Mining Ltd. PLY 120 0.070 0.070 0.070 -0.025 PERPETUAL ENERGY INC. PMT 4 1.590 1.490 1.540 -0.030 Kraken Sonar Inc. PNG 10 0.210 0.210 0.210 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC. POT 165 22.720 22.510 22.580 -0.060 PARAMOUNT RESOURCES LTD. CLASS A POU 46 17.820 17.570 17.590 +0.190 POWER CORPORATION OF CANADA SV POW 196 31.130 30.840 31.090 +0.290 PEMBINA PIPELINE CORPORATION PPL 116 43.690 43.040 43.520 +0.450 Ppx Mining Corp. PPX 60 0.070 0.070 0.070 -0.015 PAINTED PONY PETROLEUM LTD. J PPY 197 5.410 5.320 5.320 +0.020 PETROWEST CORPORATION CL 'A' PRW 75 0.200 0.185 0.200 +0.010 PURPOSE HIGH INTEREST SAVINGS ETF UNITS PSA 22 50.020 50.020 50.020 0.000 PASON SYSTEMS INC. PSI 13 19.420 19.130 19.390 +0.170 PRAIRIESKY ROYALTY LTD. PSK 111 29.530 29.080 29.530 +0.520 PURPOSE US CASH ETF U.S.F. UNITS PSU.U 7 100.010 100.010 100.010 -0.020 POET Technologies Inc. PTK 5 0.330 0.000 PLATINUM GROUP METALS LTD. J PTM 6 2.040 2.020 2.040 +0.030 Puma Exploration Inc. PUM 120 0.070 0.070 0.070 -0.005 PRETIUM RESOURCES INC. J PVG 77 14.840 14.550 14.810 +0.070 POWER FINANCIAL CORPORATION PWF 354 34.380 34.000 34.220 -0.320 PENN WEST PETROLEUM LTD. PWT 608 2.290 2.270 2.290 +0.040 PAREX RESOURCES INC. J PXT 21 17.700 17.540 17.630 +0.090 BLACKPEARL RESOURCES INC. J PXX 16 1.290 1.280 1.290 -0.010 QUEBECOR INC. CL 'B' SV QBR.B 15 41.200 40.950 41.160 +0.140 RESTAURANT BRANDS INTERNATIONAL INC QSR 18 75.300 74.890 75.160 -0.170 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 10 44.110 43.490 43.940 +0.600 RICHELIEU HARDWARE LTD. RCH 5 29.310 29.020 29.020 +0.450 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 81 59.460 59.250 59.400 +0.560 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 40 49.590 49.460 49.540 -0.050 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 87 26.340 26.210 26.330 0.000 ARGEX TITANIUM INC. J RGX 150 0.080 0.080 0.080 -0.005 RICHMONT MINES INC. RIC 22 10.200 9.800 10.150 +0.320 REDKNEE SOLUTIONS INC. J RKN 11 1.100 1.080 1.080 -0.020 ROCKY MOUNTAIN DEALERSHIPS INC. RME 48 9.950 9.950 9.950 -0.080 RMP ENERGY INC. J RMP 40 0.810 0.760 0.810 +0.080 TRANSALTA RENEWABLES INC. RNW 24 15.760 15.670 15.740 +0.090 RAGING RIVER EXPLORATION INC. RRX 300 9.560 9.170 9.240 -0.610 ROGERS SUGAR INC. RSI 15 6.120 6.080 6.080 -0.090 ROGERS SUGAR INC. 4TH SER 5.70% DEBENTURES RSI.DB.C 10 100.100 100.100 100.100 -0.680 Radient Technologies Inc. RTI 30 0.610 0.610 0.610 0.000 RUSSEL METALS INC. RUS 14 27.470 26.940 27.320 +0.460 ROYAL BANK OF CANADA RY 560 98.230 97.180 97.840 +0.930 SHERRITT INTERNATIONAL CORPORATION S 188 1.080 1.040 1.060 +0.040 SAPUTO INC. SAP 31 45.770 45.420 45.450 -0.130 SABINA GOLD & SILVER CORP. J SBB 25 1.680 1.680 1.680 +0.140 SILVER BEAR RESOURCES INC. J SBR 10 0.395 0.395 0.395 +0.015 SHAWCOR LTD. SCL 3 39.420 39.240 39.420 +0.260 SEABRIDGE GOLD INC. J SEA 11 15.300 14.960 15.000 -0.270 SECURE ENERGY SERVICES INC. J SES 18 9.920 9.770 9.820 +0.050 Standard Graphite Corporation SGH 140 0.185 0.180 0.180 +0.040 SURGE ENERGY INC. J SGY 124 2.690 2.670 2.670 +0.020 SHOPIFY INC. CL 'A' SV SHOP 4 92.140 91.820 91.950 +0.660 SIENNA SENIOR LIVING INC. SIA 11 17.300 17.210 17.270 +0.100 SPROTT INC. SII 8 2.210 2.180 2.180 -0.010 Siyata Mobile Inc. SIM 230 0.610 0.580 0.590 +0.040 SAVARIA CORPORATION J SIS 12 14.290 14.010 14.010 -0.280 STELLA-JONES INC. SJ 17 40.590 40.170 40.530 +0.510 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 43 27.590 27.370 27.550 -0.110 SUN LIFE FINANCIAL INC. SLF 110 48.090 47.710 47.760 +0.140 SILVER WHEATON CORP. SLW 47 28.570 28.270 28.570 +0.030 SEMAFO INC. J SMF 79 3.990 3.940 3.990 +0.010 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 4 6.510 6.490 6.510 -0.020 SNC - LAVALIN GROUP INC. SNC 256 55.420 54.630 54.810 -0.390 SLATE OFFICE REIT UNITS SOT.UN 3 8.140 8.130 8.130 0.000 STUART OLSON INC. SOX 1 5.780 5.780 5.780 +0.070 SUPERIOR PLUS CORP. SPB 15 13.080 12.970 13.010 -0.030 SPARTAN ENERGY CORP. J SPE 370 2.750 2.700 2.700 0.000 SLATE RETAIL REIT CAD UNITS SRT.UN 6 14.740 14.620 14.740 +0.040 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 40 33.040 32.860 33.020 +0.050 SANDSTORM GOLD LTD. SSL 62 6.020 5.910 6.020 +0.010 SILVER STANDARD RESOURCES INC. SSO 33 15.170 14.920 15.050 -0.050 STUDENT TRANSPORTATION INC. STB 12 7.920 7.850 7.920 +0.020 STANTEC INC. STN 8 35.440 35.310 35.360 +0.010 SUNCOR ENERGY INC. SU 307 41.880 41.420 41.690 +0.230 SANDVINE CORPORATION J SVC 24 3.040 2.950 3.040 +0.100 Storagevault Canada Inc. SVI 5 2.210 2.200 2.200 +0.020 SILVERCORP METALS INC. J SVM 277 5.190 4.860 5.190 +0.350 SIERRA WIRELESS, INC. SW 18 35.940 35.280 35.670 +0.060 STORNOWAY DIAMOND CORPORATION J SWY 361 0.840 0.830 0.830 0.000 TELUS CORPORATION T 235 44.320 44.090 44.260 +0.020 TRANSALTA CORPORATION TA 54 7.640 7.490 7.620 +0.090 TUCOWS INC. TC 1 69.280 69.280 69.280 +9.580 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 16 24.220 23.990 24.010 -0.320 TRICON CAPITAL GROUP INC. TCN 27 10.940 10.880 10.910 +0.010 TRICAN WELL SERVICE LTD. TCW 142 4.170 4.090 4.150 +0.090 TORONTO-DOMINION BANK (THE) TD 751 66.820 66.250 66.350 -0.500 TRINIDAD DRILLING LTD. TDG 16 2.500 2.380 2.490 +0.150 TECK RESOURCES LIMITED CL 'B' SV TECK.B 745 32.150 31.410 31.940 +0.850 TRILOGY ENERGY CORP. TET 27 5.330 5.230 5.270 +0.070 TFI INTERNATIONAL INC. TFII 2 30.620 30.590 30.590 -0.190 TRANSGLOBE ENERGY CORPORATION J TGL 9 2.170 2.170 2.170 +0.050 TERANGA GOLD CORPORATION J TGZ 245 0.820 0.810 0.820 0.000 THERATECHNOLOGIES INC. TH 1 5.980 5.980 5.980 -0.070 Hydropothecary Corporation, The THCX 6 2.130 1.950 2.130 +0.130 TAHOE RESOURCES INC. J THO 100 11.280 10.960 11.280 +0.380 TOROMONT INDUSTRIES LTD. TIH 6 47.410 47.300 47.320 +0.240 TASEKO MINES LIMITED TKO 2 1.790 1.790 1.790 +0.010 TITAN MEDICAL INC. J TMD 5 0.355 0.355 0.355 +0.010 TIMMINS GOLD CORP. J TMM 30 0.530 0.530 0.530 +0.020 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 2 6.130 6.120 6.130 0.000 TORC OIL & GAS LTD. TOG 1108 6.960 6.900 6.930 +0.110 TSO3 INC. J TOS 4 3.190 3.160 3.170 -0.030 TOURMALINE OIL CORP. TOU 113 29.660 29.170 29.330 -0.140 TEMPLE HOTELS INC. 7.25% SER E DEBENTURES TPH.DB.E 250 99.990 99.990 99.990 +0.080 TEMPLE HOTELS INC. 5YR 7.00% SER F DEBENTURES TPH.DB.F 50 100.020 100.010 100.020 +0.030 THOMSON REUTERS CORPORATION TRI 41 57.910 57.450 57.590 -0.070 TRANSCANADA CORPORATION TRP 300 63.070 62.520 62.630 +0.630 TURQUOISE HILL RESOURCES LTD. TRQ 32 4.170 4.120 4.140 0.000 TREE ISLAND STEEL LTD. TSL 1 4.550 4.550 4.550 -0.130 Tinkerine Studios Ltd. TTD 100 0.080 0.080 0.080 +0.010 TREVALI MINING CORPORATION J TV 267 1.300 1.280 1.290 +0.010 TAMARACK VALLEY ENERGY LTD. J TVE 28 2.980 2.900 2.980 +0.040 TOREX GOLD RESOURCES INC. J TXG 78 26.420 25.730 25.750 -0.870 URANIUM PARTICIPATION CORPORATION U 18 3.990 3.960 3.980 +0.070 DOMTAR CORPORATION UFS 12 50.210 49.220 50.210 +1.050 UNI-SELECT INC. UNS 6 35.510 35.420 35.420 0.000 VANGUARD FTSE EMERG MKTS ALL CAP INDEX ETF UN VEE 3 32.300 32.190 32.190 -0.170 VANGUARD FTSE DEV ALL CAP EX US IDX ETF CA-HG VEF 1 38.060 38.060 38.060 -0.070 VERMILION ENERGY INC. VET 46 50.440 49.850 50.110 +0.130 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 146 25.810 25.180 25.230 -0.350 Vela Minerals Ltd. VLA 520 0.050 0.050 0.050 0.000 5N PLUS INC. 5.75% DEBENTURES VNP.DB 10 95.990 95.990 95.990 +0.500 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 41 12.940 12.780 12.910 +0.140 VERESEN INC. VSN 253 15.400 15.090 15.160 +0.290 Vendetta Mining Corp. VTT 60 0.220 0.220 0.220 +0.010 WASTE CONNECTIONS, INC. WCN 30 118.630 117.650 118.140 -0.300 WHITECAP RESOURCES INC. J WCP 195 10.450 10.370 10.410 +0.100 WESDOME GOLD MINES LTD. WDO 43 3.680 3.620 3.680 -0.050 CANOPY GROWTH CORPORATION J WEED 41 10.280 10.020 10.280 +0.250 WESTERN FOREST PRODUCTS INC. WEF 2179 2.160 2.130 2.150 +0.020 WESTERNONE INC. 6.25% SER '3' DEBENTURES WEQ.DB 20 80.260 80.260 80.260 -0.050 WEST FRASER TIMBER CO. LTD. WFT 143 56.290 55.370 56.140 +0.140 WI-LAN INC. WIN 28 2.700 2.690 2.690 0.000 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 63 22.600 22.510 22.550 +0.040 WAJAX CORPORATION WJX 18 25.320 25.070 25.250 +0.640 WESTON LTD. GEORGE WN 0 115.200 0.000 WINPAK LIMITED WPK 23 53.110 52.690 52.810 -0.240 WESTERN ENERGY SERVICES CORP. WRG 2 2.340 2.340 2.340 -0.050 WSP GLOBAL INC. WSP 20 48.490 48.050 48.300 +0.220 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 33 26.320 26.090 26.320 +0.400 TMX GROUP LIMITED X 7 70.480 70.250 70.250 +0.600 ISHARES S&P/TSX SMALLCAP INDEX ETF UNITS XCS 4 17.200 17.200 17.200 +0.040 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 227 12.980 12.900 12.930 +0.070 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 38 36.580 36.440 36.450 +0.140 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 563 13.470 13.330 13.430 -0.060 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 9 24.890 24.850 24.850 0.000 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 641 23.330 23.220 23.270 +0.090 ISHARES S&P/TSX CAPPED MATERIALS INDEX ETF UN XMA 8 13.840 13.840 13.840 +0.040 EXETER RESOURCE CORPORATION J XRC 9 2.350 2.340 2.340 -0.010 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 60 16.590 16.590 16.590 +0.030 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 1094 27.060 26.900 26.970 +0.030 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 1 53.870 53.870 53.870 +0.070 EXCO TECHNOLOGIES LTD. XTC 1 11.020 11.020 11.020 -0.230 ISHARES CORE S&P 500 INDEX ETF UN XUS 6 39.600 39.520 39.520 -0.240 YELLOW PAGES LIMITED Y 21 7.770 7.510 7.530 -0.290 Edgewater Wireless Systems Inc. YFI 70 0.270 0.270 0.270 -0.030 YANGARRA RESOURCES LTD. YGR 52 2.900 2.820 2.820 +0.050 YAMANA GOLD INC. YRI 910 3.840 3.770 3.800 -0.030 ZCL COMPOSITES INC. ZCL 39 14.990 14.680 14.680 -0.300 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 621 28.090 27.920 28.010 +0.150 BMO S&P/TSX EQUAL WEIGHT OIL&GAS INDX ETF UN ZEO 33 11.880 11.850 11.880 -0.010 BMO S&P/TSX EQ WGHT GLBL GOLD INDX ETF CAD UN ZGD 5 10.740 10.730 10.740 -0.070 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 25 9.080 8.980 9.080 -0.060 BMO LOW VOLATILITY CANADIAN EQUITY ETF UN ZLB 7 29.560 29.520 29.560 +0.010 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 1 11.490 0.000 BMO S&P 500 INDEX ETF CAD UNITS ZSP 1 34.800 34.800 34.800 +0.060 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 2 34.010 34.010 34.010 +1.400 Trades: 22,991 Total Volume: 6,902,668 Total Value: $94,022,181 Advanced: 282 Declined: 174 Unchanged: 3,889 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.