Pure Trading Daily Market Summary May 18 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 58 6.690 6.560 6.680 +0.040 ADVANTAGE OIL & GAS LTD. AAV 99 8.880 8.750 8.850 +0.040 ABSOLUTE SOFTWARE CORPORATION J ABT 5 7.480 7.410 7.480 +0.020 BARRICK GOLD CORPORATION ABX 1116 23.260 22.490 22.490 -0.770 AIR CANADA VOTING AND VARIABLE VOTING AC 353 16.590 16.010 16.470 +0.390 Aurora Cannabis Inc. ACB 4 2.490 2.480 2.490 +0.010 ATCO LTD. CL 'I' NV ACO.X 18 50.090 49.160 49.760 +0.340 AUTOCANADA INC. ACQ 1 19.880 19.880 19.880 +0.600 ALARIS ROYALTY CORP. AD 6 20.060 19.810 19.960 +0.010 AGNICO EAGLE MINES LIMITED AEM 115 66.930 65.500 66.360 -1.090 AG GROWTH INTERNATIONAL INC. AFN 3 57.290 57.010 57.290 -0.350 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 3 6.840 6.810 6.840 -0.070 ALAMOS GOLD INC. J AGI 46 9.020 8.820 8.820 -0.340 AGT FOOD AND INGREDIENTS INC. AGT 1 25.380 25.380 25.380 -0.080 AGRIUM INC. AGU 41 120.850 119.600 120.850 -0.310 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 1 11.820 11.820 11.820 +0.170 ALTUS GROUP LIMITED AIF 2 30.010 29.900 30.010 +0.190 AIMIA INC. AIM 575 3.110 2.660 2.670 -0.380 ASANKO GOLD INC. J AKG 94 3.090 2.970 3.020 -0.070 AKITA DRILLING LTD. CL 'A' NV AKT.A 1 7.940 7.940 7.940 +0.510 ALTAGAS LTD. ALA 63 30.610 30.220 30.250 -0.370 ALGOMA CENTRAL CORPORATION 6.00% DEBENTURES ALC.DB 10 101.210 101.210 101.210 0.000 Alio Gold Inc. ALO 391 6.500 5.900 6.360 +0.250 AFRICA OIL CORP. J AOI 36 2.180 2.150 2.160 -0.060 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 8 37.520 37.110 37.520 +0.040 APHRIA INC. J APH 36 5.960 5.660 5.730 -0.050 ALGONQUIN POWER & UTILITIES CORP. AQN 461 13.470 13.260 13.390 -0.070 ARGONAUT GOLD INC. J AR 132 2.180 2.110 2.130 -0.070 AECON GROUP INC. ARE 8 15.350 15.240 15.280 -0.110 ARC RESOURCES LTD. ARX 156 17.870 17.530 17.640 -0.100 ALACER GOLD CORP. J ASR 82 2.180 2.160 2.160 -0.040 AcuityAds Holdings Inc. AT 3 4.150 4.090 4.150 +0.100 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 4 12.330 11.970 12.330 +0.880 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 73 61.250 60.680 61.020 -0.290 ATHABASCA OIL CORPORATION J ATH 37 1.330 1.320 1.330 0.000 ARITZIA INC. SV ATZ 19 14.790 14.110 14.250 -0.630 AVIGILON CORPORATION AVO 12 15.200 14.750 14.750 -0.310 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 49 13.010 12.920 12.990 +0.010 ALEXCO RESOURCE CORP. J AXR 0 1.940 0.000 AMAYA INC. J AYA 5 26.110 25.670 25.670 -0.380 ARIZONA MINING INC. J AZ 10 2.120 2.110 2.110 -0.010 BANRO CORPORATION J BAA 10 0.125 0.125 0.125 -0.025 BADGER DAYLIGHTING LTD. BAD 2787 22.830 21.990 22.000 -1.000 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 5452 50.760 49.540 50.060 -0.720 BLACKBERRY LIMITED BB 401 13.950 13.570 13.770 +0.020 BOMBARDIER INC. CL 'B' SV BBD.B 6981 2.080 2.030 2.050 -0.010 COTT CORPORATION BCB 10 17.170 16.830 17.160 +0.090 BCE INC. BCE 301 60.450 60.000 60.250 -0.030 BLACK DIAMOND GROUP LIMITED BDI 12 3.500 3.410 3.500 -0.020 BIRD CONSTRUCTION INC. BDT 26 9.100 8.820 8.990 +0.030 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 14 48.930 48.030 48.610 +0.340 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 51 43.520 43.020 43.420 +0.020 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 54 53.390 52.970 53.020 -0.710 BIRCHCLIFF ENERGY LTD. BIR 77 6.640 6.500 6.610 -0.020 BALLARD POWER SYSTEMS INC. BLDP 2 3.590 3.590 3.590 +0.050 BORALEX INC. CL 'A' BLX 11 21.840 21.570 21.670 -0.100 BANK OF MONTREAL BMO 10468 93.170 91.900 92.740 +0.640 BONTERRA ENERGY CORP. BNE 7 17.540 17.260 17.530 -0.060 BONAVISTA ENERGY CORPORATION BNP 65 3.100 2.950 3.050 +0.030 BANK OF NOVA SCOTIA (THE) BNS 10600 74.750 73.350 74.380 +0.210 AIRBOSS OF AMERICA CORP. J BOS 4 12.200 12.200 12.200 -0.200 BOSTON PIZZA ROYALTIES INCOME FUND UNITS BPF.UN 1 22.950 22.950 22.950 +0.020 BROOKFIELD OFFICE PROP INC. AAA PR SER 'G' US BPO.PR.U 1 25.210 25.210 25.210 0.000 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 7 29.300 29.160 29.230 +0.160 BIG ROCK BREWERY INC. BR 1 5.560 0.000 BAYTEX ENERGY CORP. BTE 395 4.510 4.280 4.450 +0.020 B2GOLD CORP. J BTO 1255 3.350 3.270 3.310 -0.110 Grande West Transportation Group Inc. BUS 10 2.700 2.700 2.700 0.000 BELLATRIX EXPLORATION LTD. BXE 140 0.980 0.970 0.970 -0.040 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 2 88.450 88.350 88.450 +0.140 CAE INC. CAE 93 21.140 20.980 21.080 +0.020 CANAM GROUP INC./GROUPE CANAM INC. CAM 584 12.210 12.160 12.210 +0.060 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 57 33.670 33.160 33.660 +0.070 CARA OPERATIONS LIMITED SV CARA 50 24.100 24.100 24.100 -0.940 CASCADES INC. CAS 17 15.420 15.300 15.360 -0.250 ISHARES 1-5 YR LADDERED CORP BOND INDX ETF UN CBO 41 19.050 19.040 19.050 -0.020 COGECO COMMUNICATIONS INC. SV CCA 1 77.430 77.430 77.430 -0.810 CCL INDUSTRIES INC. CL 'B' NV CCL.B 8 302.950 299.810 302.950 +1.450 CAMECO CORPORATION CCO 133 13.210 12.760 13.170 +0.150 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 27 7.100 7.000 7.060 -0.010 CANFOR CORPORATION CFP 34 18.980 18.740 18.760 -0.110 CALFRAC WELL SERVICES LTD. CFW 101 3.490 3.380 3.450 -0.010 CANFOR PULP PRODUCTS INC. CFX 3 12.200 12.170 12.170 +0.260 CENTERRA GOLD INC. CG 99 8.230 8.110 8.130 -0.100 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 23 2.150 2.140 2.140 -0.070 CINEPLEX INC. CGX 2 51.920 51.830 51.830 -0.270 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 7 17.950 17.720 17.720 -0.080 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 11 7.310 7.230 7.300 0.000 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 3 69.770 69.730 69.730 -0.790 CI FINANCIAL CORP. CIX 137 26.400 26.080 26.270 +0.140 CARDINAL ENERGY LTD. J CJ 8 6.340 6.300 6.300 -0.040 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 22 13.030 12.820 12.970 -0.050 CLEARWATER SEAFOODS INCORPORATED CLR 5 11.450 11.250 11.420 -0.140 CELESTICA INC. SV CLS 28 18.670 18.290 18.500 -0.190 CANADIAN IMPERIAL BANK OF COMMERCE CM 282 106.880 105.150 106.040 -0.120 CANNIMED THERAPEUTICS INC. J CMED 15 10.300 9.850 9.920 -0.530 COMPUTER MODELLING GROUP LTD. J CMG 8 10.640 10.330 10.560 -0.190 CANACOL ENERGY LTD. J CNE 11 4.000 3.940 3.950 0.000 CONTINENTAL GOLD INC. J CNL 74 3.650 3.580 3.590 -0.090 CANADIAN NATURAL RESOURCES LIMITED CNQ 507 41.740 40.530 41.460 +0.250 CANADIAN NATIONAL RAILWAY CO. CNR 384 100.670 98.510 99.910 +0.650 Critical Outcome Technologies Inc. COT 95 0.320 0.300 0.320 -0.040 CANADIAN PACIFIC RAILWAY LIMITED CP 10 207.640 206.880 207.620 +0.670 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 39 13.780 13.730 13.770 -0.070 CRESCENT POINT ENERGY CORP. CPG 441 13.030 12.540 12.910 +0.130 CAPITAL POWER CORPORATION CPX 6 25.330 25.240 25.280 +0.040 CREW ENERGY INC. CR 149 4.450 4.380 4.390 -0.110 CRH MEDICAL CORPORATION J CRH 36 7.650 6.750 7.590 -0.230 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 9 14.200 14.040 14.140 -0.010 CAPSTONE MINING CORP. J CS 110 0.900 0.860 0.890 0.000 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 67 15.900 15.770 15.850 -0.080 Alabama Graphite Corp. CSPG 50 0.140 0.140 0.140 -0.005 CONSTELLATION SOFTWARE INC. CSU 1 650.620 0.000 CONSTELLATION SOFTWARE INC. SERIES 1 DEB CSU.DB 600 116.490 116.490 116.490 +0.230 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 6 152.600 152.540 152.540 -0.460 CANADIAN UTILITIES LIMITED CL 'A' NV CU 54 40.490 39.780 40.150 +0.010 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 36 13.230 13.050 13.190 +0.070 CENOVUS ENERGY INC. CVE 436 12.820 12.420 12.620 -0.030 CANADIAN WESTERN BANK CWB 74 25.750 25.250 25.600 +0.200 CONCORDIA INTERNATIONAL CORP. J CXR 6 1.770 1.770 1.770 +0.010 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 14 20.100 19.770 20.010 +0.010 Arianne Phosphate Inc. DAN 20 0.870 0.870 0.870 +0.020 DUNDEE CORPORATION CL 'A' SV DC.A 2 3.440 3.360 3.360 -0.170 DOMINION DIAMOND CORPORATION DDC 9 17.580 17.410 17.430 -0.410 DETOUR GOLD CORPORATION J DGC 143 18.480 18.080 18.330 -0.070 DH CORPORATION DH 42 25.400 25.340 25.400 +0.010 DHX MEDIA LTD. DHX.B 15 6.130 5.990 6.080 -0.010 DOREL INDUSTRIES INC. CL 'B' SV DII.B 1 33.610 33.610 33.610 +0.620 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 2 8.570 8.560 8.560 -0.030 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 11 13.520 13.520 13.520 -0.090 Diamcor Mining Inc. DMI 30 0.870 0.870 0.870 +0.020 DENISON MINES CORP. DML 1079 0.680 0.660 0.670 -0.010 DALRADIAN RESOURCES INC. J DNA 48 1.430 1.430 1.430 0.000 DOLLARAMA INC. DOL 70 120.760 119.570 120.180 +0.250 BRP INC. SV DOO 2 32.300 31.950 32.300 +0.050 DUNDEE PRECIOUS METALS INC. DPM 24 2.540 2.460 2.460 -0.120 MEDICAL FACILITIES CORPORATION DR 17 16.240 16.110 16.240 +0.020 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 31 10.350 10.260 10.340 -0.020 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 51 6.000 5.790 5.790 -0.180 DESCARTES SYSTEMS GROUP INC. (THE) DSG 16 32.050 31.490 31.900 -0.070 ENCANA CORPORATION ECA 328 14.910 14.500 14.670 -0.090 ENERCARE INC. ECI 13 18.340 18.100 18.190 -0.080 ECN CAPITAL CORP. ECN 1841 3.700 3.610 3.650 +0.010 ENDEAVOUR SILVER CORP. J EDR 23 4.350 4.270 4.320 -0.140 SPECTRAL MEDICAL INC. EDT 70 0.520 0.520 0.520 -0.010 ENDEAVOUR MINING CORPORATION ORDINARY EDV 16 21.790 21.400 21.490 -0.850 ELEMENT FLEET MANAGEMENT CORP. EFN 2056 11.070 10.810 11.010 +0.060 ENERFLEX LTD. EFX 14 18.820 18.270 18.770 +0.120 EXCHANGE INCOME CORPORATION EIF 7 34.660 34.490 34.490 +0.220 EXCHANGE INCOME CORPORATION 7YR 5.35% DEB EIF.DB.F 670 102.490 102.490 102.490 +0.480 ELDORADO GOLD CORPORATION ELD 714 4.640 4.470 4.600 +0.080 EMERA INCORPORATED EMA 87 46.920 46.200 46.720 +0.070 Emblem Corp. EMC 6 2.280 0.000 Emerald Health Therapeutics, Inc. EMH 8 1.190 1.170 1.170 0.000 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 77 21.200 20.880 20.920 +0.030 ENBRIDGE INC. ENB 929 52.860 52.100 52.750 +0.100 ENBRIDGE INC. PR SER 'F' ENB.PR.F 1 18.760 18.760 18.760 -0.550 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 58 32.810 32.360 32.750 +0.010 EQUITABLE GROUP INC. EQB 6 49.270 49.030 49.030 -0.270 ENERPLUS CORPORATION ERF 100 10.980 10.600 10.930 +0.200 ENSIGN ENERGY SERVICES INC. ESI 5 7.070 7.020 7.060 0.000 EXTENDICARE INC. EXE 9 10.160 10.090 10.160 +0.010 FIRM CAPITAL MORTGAGE INVEST CORP. 5.5% DEB FC.DB.F 50 101.540 101.540 101.540 +1.520 FIRST CAPITAL REALTY INC. FCR 18 19.710 19.560 19.560 -0.350 FISSION URANIUM CORP. J FCU 490 0.640 0.620 0.630 -0.010 First Mining Finance Corp. FF 249 0.710 0.700 0.700 -0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 15 601.260 596.550 596.550 -3.710 FIRST TR ALPHADEX US FINANCL SCTR INDX ETF UN FHF 7 26.360 26.360 26.360 FIRST QUANTUM MINERALS LTD. J FM 438 11.670 11.300 11.550 -0.330 FRANCO-NEVADA CORPORATION FNV 76 99.030 97.470 98.320 -0.810 FIRST MAJESTIC SILVER CORP. J FR 83 12.340 11.760 11.980 -0.550 FREEHOLD ROYALTIES LTD. FRU 9 13.700 13.610 13.660 -0.140 FIRSTSERVICE CORPORATION SV FSV 6 83.180 82.520 83.180 +0.030 FIERA CAPITAL CORPORATION CLASS 'A' SV FSZ 1 13.740 13.740 13.740 -0.440 FORTIS INC. FTS 198 43.890 43.160 43.480 -0.290 FINNING INTERNATIONAL INC. FTT 63 26.220 25.630 25.650 -0.700 FORTUNA SILVER MINES INC. FVI 66 6.290 6.150 6.170 -0.270 GOLDCORP INC. G 190 19.260 18.850 18.870 -0.560 GREAT CANADIAN GAMING CORPORATION GC 5 23.910 23.790 23.790 +0.020 GUARDIAN CAPITAL GROUP LTD. CL 'A' NV GCG.A 1 28.500 28.500 28.500 +0.500 Goldcliff Resource Corporation GCN 10 0.185 0.185 0.185 -0.160 GIBSON ENERGY INC. GEI 18 18.510 18.200 18.430 +0.010 GIBSON ENERGY INC. 5.25% DEBENTURES GEI.DB 200 105.660 105.660 105.660 -0.450 CGI GROUP INC. CL 'A' SV GIB.A 78 65.880 65.340 65.500 +0.090 GILDAN ACTIVEWEAR INC. GIL 33 37.360 37.090 37.170 +0.100 Genesis Metals Corp. GIS 3000 0.140 0.140 0.140 -0.005 CANADA GOOSE HOLDINGS INC. SV GOOS 1 24.050 24.050 24.050 +0.080 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 4 50.960 50.710 50.710 -0.460 GLUSKIN SHEFF + ASSOCIATES INC. GS 6 15.000 14.890 14.910 -0.360 GOLDEN STAR RESOURCES LTD. GSC 10 0.950 0.940 0.950 -0.020 Gold Standard Ventures Corp. GSV 2 2.150 2.150 2.150 -0.080 GOEASY LTD. GSY 1 31.710 31.710 31.710 +0.960 GRAN TIERRA ENERGY INC. J GTE 173 3.410 3.330 3.350 -0.080 KNIGHT THERAPEUTICS INC. GUD 13 10.200 10.050 10.100 -0.060 GUYANA GOLDFIELDS INC. J GUY 61 6.020 5.760 5.960 +0.030 GREAT-WEST LIFECO INC. GWO 215 33.810 33.000 33.590 +0.270 GRANITE OIL CORP. J GXO 10 5.050 5.050 5.050 -0.130 HYDRO ONE LIMITED H 1394 23.100 22.640 22.650 -0.310 HUDSON'S BAY COMPANY HBC 40 10.050 9.750 9.970 0.000 HUDBAY MINERALS INC. HBM 519 7.200 6.830 7.120 -0.140 HOME CAPITAL GROUP INC. HCG 40 8.940 8.610 8.860 +0.100 BETAPRO S&P/TSX CAP ENERGY 2XDLY BUL ETF A UN HEU 8 9.980 9.790 9.980 -0.090 BETAPRO CDN GOLD MINERS -2X DLY BEAR ETF A UN HGD 81 8.200 8.070 8.200 +0.360 BETAPRO S&P/TSX CDN GOLD MNR 2XDAILY BL ETF A HGU 49 16.760 16.540 16.560 -0.790 MAINSTREET HEALTH INVESTMENTS INC. J USF HLP.U 4 9.610 9.610 9.610 -0.020 HORIZONS MED MARIJUANA LIFE SCIENCES ETF A UN HMMJ 4 9.480 9.410 9.480 -0.050 BETAPRO NATURAL GAS -2X DAILY BEAR ETF A UN HND 24 10.760 10.510 10.720 +0.100 HORIZON NORTH LOGISTICS INC. J HNL 3 1.450 1.440 1.440 -0.010 BETAPRO NATURAL GAS 2X DAILY BULL ETF A UN HNU 70 8.030 7.850 8.010 +0.050 BETAPRO CRUDE OIL -2X DAILY BEAR ETF A UN HOD 82 11.170 11.120 11.150 -0.050 BETAPRO CRUDE OIL 2X DAILY BUL ETF A UN HOU 653 6.580 6.350 6.500 +0.070 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 20 9.140 9.110 9.140 -0.060 BETAPRO NASDAQ-100 2X DAILY BULL ETF CL A UN HQU 6 43.730 43.510 43.530 +0.170 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 168 21.940 21.790 21.900 -0.190 HARTE GOLD CORP. J HRT 395 0.720 0.680 0.690 -0.020 HEROUX-DEVTEK INC. HRX 1 12.470 12.470 12.470 +0.160 HUSKY ENERGY INC. HSE 150 16.170 15.890 16.040 +0.060 BETAPRO S&P 500 2X DAILY BULL ETF CL A UN HSU 38 40.670 40.090 40.580 +0.430 BETAPR S&P500VIX ST FUTURES DAILY INVERSE ETF HVI 1 26.850 0.000 BTPRO S&P500 VIX ST FUTURES 2XDLY BL ETF A UN HVU 21 7.050 6.710 6.810 +0.390 HIGH ARCTIC ENERGY SERVICES INC. HWO 6 5.210 5.070 5.170 +0.120 BETAPRO S&P/TSX60 -2X DAILY BEAR ETF A UN HXD 73 6.930 6.770 6.850 +0.050 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 563 30.790 30.510 30.770 -0.080 BETAPRO S&P/TSX60 2X DAILY BULL ETF A UN HXU 66 31.990 31.390 31.990 +0.200 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 21 50.580 49.900 50.050 -0.470 ICC International Cannabis Corporation ICC 6 1.090 1.090 1.090 -0.010 Integra Gold Corp. ICG 20036 1.125 1.115 1.120 +0.010 INTACT FINANCIAL CORPORATION IFC 14 92.940 92.430 92.430 -0.620 INTERFOR CORPORATION IFP 10 17.900 17.850 17.900 -0.270 IGM FINANCIAL INC. IGM 8 39.400 39.050 39.280 -0.010 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 5 7.910 7.850 7.850 -0.010 IAMGOLD CORPORATION IMG 263 6.140 5.940 6.010 -0.150 IMPERIAL OIL LTD. IMO 101 38.910 38.360 38.550 -0.020 INNERGEX RENEWABLE ENERGY INC. INE 14 14.280 14.220 14.250 +0.030 Input Capital Corp. INP 1 2.000 2.000 2.000 -0.150 INTER PIPELINE LTD. IPL 230 26.430 26.060 26.370 -0.220 IMVESCOR RESTAURANT GROUP INC. IRG 5 3.830 3.680 3.830 -0.050 ALDERON IRON ORE CORP. J IRON 5 0.275 0.275 0.275 -0.105 INTERTAPE POLYMER GROUP INC. ITP 16 23.320 22.920 22.950 -0.530 INTERTAIN GROUP LIMITED (THE) EXCHANGEABLE J ITX 5 10.060 0.000 IVANHOE MINES LTD. CL 'A' J IVN 303 4.780 4.560 4.690 -0.050 JUST ENERGY GROUP INC. JE 273 7.670 7.200 7.210 -1.080 KINROSS GOLD CORPORATION K 650 5.840 5.680 5.740 -0.090 KLONDEX MINES LTD. J KDX 111 4.590 4.480 4.530 -0.130 KELT EXPLORATION LTD. J KEL 84 7.250 7.040 7.210 +0.040 KEYERA CORP. KEY 42 40.380 39.680 40.290 +0.260 KIRKLAND LAKE GOLD LTD. J KL 143 10.350 9.920 10.230 -0.040 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 4 12.650 12.550 12.650 +0.090 CRIUS ENERGY TRUST UNITS KWH.UN 1 10.420 10.420 10.420 0.000 KINAXIS INC. J KXS 5 84.950 83.360 84.950 +1.300 LOBLAW COMPANIES LIMITED L 59 76.830 75.710 76.170 +0.020 LITHIUM AMERICAS CORP. J LAC 100 0.960 0.950 0.960 +0.010 LARAMIDE RESOURCES LTD. J LAM 5 0.350 0.350 0.350 -0.350 LASSONDE INDUSTRIES INC. CL 'A' SV LAS.A 1 235.930 235.930 235.930 +0.920 LAURENTIAN BANK OF CANADA LB 7 54.000 53.580 53.580 +0.010 LOGISTEC CORP. CL 'B' SV LGT.B 0 34.000 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 4 18.330 18.170 18.240 -0.320 LIQUOR STORES N.A. LTD. LIQ 3 10.790 10.790 10.790 +0.030 LUMENPULSE INC. J LMP 15 21.170 21.170 21.170 +0.060 LINAMAR CORPORATION LNR 17 63.590 62.440 63.200 0.000 LUCARA DIAMOND CORP. J LUC 8 2.910 2.880 2.900 -0.010 LUNDIN GOLD INC. J LUG 7 6.260 6.230 6.260 -0.030 LUNDIN MINING CORPORATION LUN 574 7.500 7.210 7.370 -0.010 Leucrotta Exploration Inc. LXE 1 2.010 2.010 2.010 -0.040 MAG SILVER CORP. J MAG 47 16.790 16.290 16.490 -0.280 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 19 62.990 62.700 62.700 -0.300 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 2 7.500 7.500 7.500 +0.070 MEG ENERGY CORP. MEG 86 5.920 5.730 5.760 -0.190 MANULIFE FINANCIAL CORPORATION MFC 5688 23.260 22.620 23.120 +0.420 MAPLE LEAF FOODS INC. MFI 45 34.210 33.580 34.160 +0.770 MAGNA INTERNATIONAL INC. MG 35 60.710 59.800 60.380 +0.230 GENWORTH MI CANADA INC. MIC 504 32.250 31.820 32.200 +0.370 Cronos Group Inc. MJN 19 2.330 2.220 2.260 +0.010 MCAN MORTGAGE CORPORATION MKP 7 14.170 14.060 14.170 -0.130 MITEL NETWORKS CORORATION MNW 7 8.940 8.880 8.900 -0.040 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 7 3.860 3.750 3.810 -0.150 MARTINREA INTERNATIONAL INC. MRE 9 11.690 11.400 11.690 -0.010 METRO INC. MRU 83 45.510 45.070 45.310 -0.040 MERUS LABS INTERNATIONAL INC. J MSL 378 1.600 1.600 1.600 0.000 MULLEN GROUP LTD. MTL 11 14.730 14.600 14.680 -0.010 MTY FOOD GROUP INC. MTY 4 46.050 45.890 45.900 -1.660 MCEWEN MINING INC. J MUX 4 3.920 3.860 3.920 -0.040 Madalena Energy Inc. MVN 30 0.170 0.170 0.170 +0.005 METHANEX CORPORATION MX 151 58.420 55.830 58.300 +0.510 NATIONAL BANK OF CANADA NA 8447 52.410 51.500 52.080 +0.330 NEWALTA CORPORATION NAL 3 1.990 1.990 1.990 -0.010 NORTHERN BLIZZARD RESOURCES INC. NBZ 2 3.420 3.410 3.420 -0.010 NEWCASTLE GOLD LTD. J NCA 5 0.880 0.880 0.880 -0.020 NORTHERN DYNASTY MINERALS LTD. J NDM 66 2.430 2.320 2.330 -0.090 NOVADAQ TECHNOLOGIES INC. J NDQ 1 9.520 9.520 9.520 -0.190 NEW FLYER INDUSTRIES INC. NFI 23 55.450 55.070 55.240 +0.080 NOVAGOLD RESOURCES INC. J NG 42 5.930 5.730 5.760 -0.290 NEW GOLD INC. NGD 206 4.080 3.970 3.990 -0.200 NORSAT INTERNATIONAL INC. NII 1 15.050 15.050 15.050 +0.780 NORTHLAND POWER INC. NPI 35 23.530 23.090 23.270 -0.030 NEVSUN RESOURCES LTD. J NSU 79 3.220 3.080 3.210 +0.100 NAUTILUS MINERALS INC. J NUS 70 0.250 0.250 0.250 +0.005 NUVISTA ENERGY LTD. NVA 106 7.260 7.130 7.250 -0.080 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 18 21.380 21.230 21.380 -0.090 NORTH WEST COMPANY INC. (THE) NWC 4 31.860 31.800 31.840 +0.080 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 17 10.700 10.570 10.570 -0.140 NEXGEN ENERGY LTD. J NXE 23 3.180 3.060 3.100 -0.010 OCEANAGOLD CORPORATION OGC 273 4.400 4.260 4.290 -0.160 OrganiGram Holdings Inc. OGI 3 2.610 2.600 2.610 -0.010 ONEX CORPORATION SV ONEX 14 98.640 96.010 96.860 -0.430 OPSENS INC. J OPS 20 1.350 1.340 1.350 -0.050 OSISKO GOLD ROYALTIES LTD OR 54 15.060 14.910 14.910 -0.270 Orezone Gold Corporation ORE 5 0.580 0.580 0.580 0.000 OROCOBRE LIMITED ORDINARY J ORL 2 3.300 3.270 3.270 -0.130 NORBORD INC. OSB 12 39.330 38.900 38.900 -0.310 OSISKO MINING INC. J OSK 123 4.890 4.770 4.790 -0.200 OPEN TEXT CORPORATION OTEX 8 43.280 42.910 43.250 +0.050 PRIMERO MINING CORP. P 106 0.670 0.650 0.650 -0.030 PAN AMERICAN SILVER CORP. PAAS 34 24.460 23.460 23.460 -1.450 PREMIUM BRANDS HOLDINGS CORPORATION PBH 12 91.670 90.250 91.480 +1.320 PRECISION DRILLING CORPORATION PD 150 5.110 4.920 5.050 -0.040 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 96 25.460 24.830 25.210 -0.210 PREMIER GOLD MINES LIMITED J PG 146 3.010 2.930 2.960 -0.100 PENGROWTH ENERGY CORPORATION PGF 1138 1.270 1.200 1.210 -0.080 Photon Control Inc. PHO 2 1.280 1.280 1.280 -0.210 POLARIS INFRASTRUCTURE INC. J PIF 2 16.820 16.810 16.820 +0.810 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 4 21.790 21.620 21.720 +0.010 PARKLAND FUEL CORPORATION PKI 53 30.870 30.660 30.660 -0.340 PROMETIC LIFE SCIENCES INC. J PLI 64 2.090 2.070 2.080 +0.020 PERPETUAL ENERGY INC. PMT 10 1.750 1.660 1.710 0.000 POTASH CORPORATION OF SASKATCHEWAN INC. POT 114 21.690 21.450 21.670 -0.080 PARAMOUNT RESOURCES LTD. CLASS A POU 41 21.270 20.250 21.180 +0.050 POWER CORPORATION OF CANADA SV POW 1351 29.110 28.630 28.900 +0.100 PEMBINA PIPELINE CORPORATION PPL 188 43.140 42.430 42.930 -0.100 PAINTED PONY PETROLEUM LTD. J PPY 212 5.220 4.970 5.130 -0.030 POWERSHR 1-5YR LDR INVGRD CORP BND IDX ETF UN PSB 56 18.790 18.770 18.770 -0.030 PASON SYSTEMS INC. PSI 12 20.590 20.180 20.560 +0.490 PRAIRIESKY ROYALTY LTD. PSK 42 29.250 28.830 28.920 -0.100 PLATINUM GROUP METALS LTD. J PTM 2 1.640 1.620 1.640 +0.030 PURE TECHNOLOGIES LTD. J PUR 3 5.450 5.400 5.450 +0.060 PRETIUM RESOURCES INC. J PVG 96 12.830 12.410 12.450 -0.610 POWER FINANCIAL CORPORATION PWF 1914 32.350 31.770 32.200 +0.280 PENN WEST PETROLEUM LTD. PWT 594 2.130 2.070 2.070 -0.030 PAREX RESOURCES INC. J PXT 36 17.120 16.740 16.790 -0.110 QUEBECOR INC. CL 'B' SV QBR.B 7 40.420 39.960 40.420 +0.320 RESTAURANT BRANDS INTERNATIONAL INC QSR 47 80.620 79.720 80.570 +0.280 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 59 43.810 42.100 43.260 +1.580 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 124 62.140 61.280 62.120 +0.540 Real Matters Inc. REAL 4 12.740 12.650 12.650 -0.180 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 16 49.580 49.010 49.560 +0.140 RIOCAN REAL ESTATE INVEST TR PR UNITS SER 'C' REI.PR.C 17 25.240 25.240 25.240 0.000 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 109 25.360 25.060 25.210 -0.080 RESOLUTE FOREST PRODUCTS INC. RFP 8 6.340 6.260 6.260 -0.210 RICHMONT MINES INC. RIC 32 10.250 10.090 10.220 +0.170 REDKNEE SOLUTIONS INC. J RKN 5 0.760 0.760 0.760 -0.230 TRANSALTA RENEWABLES INC. RNW 14 15.660 15.560 15.560 -0.030 RICHARDS PACKAGING INCOME FUND UNITS RPI.UN 1 28.310 0.000 RAGING RIVER EXPLORATION INC. RRX 203 8.200 7.860 8.130 +0.130 ROGERS SUGAR INC. RSI 6 6.300 6.260 6.290 +0.030 RUSSEL METALS INC. RUS 4 25.400 25.320 25.350 +0.250 ROYAL BANK OF CANADA RY 16029 93.170 90.770 92.410 +0.970 SHERRITT INTERNATIONAL CORPORATION S 88 0.810 0.800 0.800 -0.010 SAPUTO INC. SAP 67 44.100 43.450 43.600 +0.060 SABINA GOLD & SILVER CORP. J SBB 1 1.970 1.970 1.970 +0.190 SHAWCOR LTD. SCL 1 31.160 31.160 31.160 -0.300 SEABRIDGE GOLD INC. J SEA 18 14.850 14.600 14.690 -0.470 SECURE ENERGY SERVICES INC. J SES 26 10.050 9.780 9.990 -0.010 SURGE ENERGY INC. J SGY 21 2.510 2.440 2.500 -0.010 SPHERE FTSE CDA SUSTAIN YLD IDX ETF UNHEGD UN SHC 1 11.620 11.620 11.620 +0.060 SOURCE ENERGY SERVICES LTD. J SHLE 3 9.210 9.200 9.210 -0.040 SHOPIFY INC. CL 'A' SV SHOP 54 126.050 112.230 125.330 +2.790 SPHERE FTSE EMERG MKTS SUSTAIN YLD IDX ETF UN SHZ 4 10.450 10.450 10.450 SIENNA SENIOR LIVING INC. SIA 9 17.380 17.330 17.330 -0.070 Siyata Mobile Inc. SIM 40 0.500 0.495 0.500 +0.005 SAVARIA CORPORATION J SIS 1 14.780 14.780 14.780 -0.190 STELLA-JONES INC. SJ 4 42.880 42.550 42.880 -0.010 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 102 28.510 28.170 28.410 +0.230 SUN LIFE FINANCIAL INC. SLF 3547 44.810 44.000 44.540 +0.110 SOLITARIO EXPLORATION & ROYALTY CORP. J SLR 1 0.990 0.990 0.990 -0.130 SEMAFO INC. J SMF 90 2.920 2.880 2.890 +0.010 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 2 6.780 6.760 6.780 +0.050 SNC - LAVALIN GROUP INC. SNC 25 50.670 50.300 50.670 -0.180 SLATE OFFICE REIT UNITS SOT.UN 35 8.140 8.090 8.110 -0.010 SUNOPTA, INC. SOY 7 11.830 11.640 11.640 -0.180 Spanish Mountain Gold Ltd. SPA 10 0.170 0.170 0.170 -0.005 SUPERIOR PLUS CORP. SPB 31 12.040 11.940 11.950 -0.140 SPARTAN ENERGY CORP. J SPE 294 2.370 2.320 2.330 -0.030 SLATE RETAIL REIT CAD UNITS SRT.UN 2 15.090 15.090 15.090 -0.040 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 56 31.580 31.230 31.440 -0.080 SANDSTORM GOLD LTD. SSL 55 4.890 4.800 4.820 -0.210 SILVER STANDARD RESOURCES INC. SSO 19 13.980 13.600 13.890 -0.460 STUDENT TRANSPORTATION INC. STB 14 8.070 8.020 8.050 -0.010 STANTEC INC. STN 14 30.720 30.470 30.470 -0.130 SUNCOR ENERGY INC. SU 671 43.190 42.200 42.730 +0.010 SANDVINE CORPORATION J SVC 21 3.180 3.150 3.150 -0.010 Storagevault Canada Inc. SVI 10 2.310 2.260 2.300 +0.020 SILVERCORP METALS INC. J SVM 118 4.330 4.130 4.130 -0.290 SIERRA WIRELESS, INC. SW 34 35.840 35.060 35.840 +0.090 STORNOWAY DIAMOND CORPORATION J SWY 544 0.830 0.810 0.820 0.000 TELUS CORPORATION T 225 45.480 44.920 45.370 +0.120 TRANSALTA CORPORATION TA 70 7.150 6.990 7.100 +0.010 TUCOWS INC. TC 4 77.270 72.030 76.470 -2.830 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 6 24.580 23.840 24.250 +0.620 TRICON CAPITAL GROUP INC. TCN 10 11.000 10.870 10.910 -0.150 TRICAN WELL SERVICE LTD. TCW 125 4.250 4.010 4.230 +0.140 TORONTO-DOMINION BANK (THE) TD 20909 62.940 61.510 62.510 +0.240 TRINIDAD DRILLING LTD. TDG 18 2.190 2.160 2.170 -0.010 TECK RESOURCES LIMITED CL 'B' SV TECK.B 20573 24.930 23.700 24.620 +0.030 TRILOGY ENERGY CORP. TET 15 5.120 4.980 5.030 0.000 TIMBERCREEK FINANCIAL CORP. TF 8 9.140 9.090 9.090 -0.050 TFI INTERNATIONAL INC. TFII 9 27.720 26.980 27.720 +0.680 TERANGA GOLD CORPORATION J TGZ 259 3.410 3.130 3.150 -0.320 THERATECHNOLOGIES INC. TH 5 6.650 6.490 6.490 -0.180 The Hydropothecary Corporation THCX 1 1.600 1.600 1.600 +0.090 TAHOE RESOURCES INC. J THO 122 12.610 12.280 12.330 -0.460 TOROMONT INDUSTRIES LTD. TIH 19 44.960 43.850 44.760 +0.160 TORC OIL & GAS LTD. TOG 46 5.910 5.730 5.840 0.000 TOURMALINE OIL CORP. TOU 71 27.440 26.940 27.080 -0.030 SPIN MASTER CORP. SV TOY 4 39.200 39.100 39.100 -0.410 THOMSON REUTERS CORPORATION TRI 125 59.100 58.380 58.680 +0.030 TRANSCANADA CORPORATION TRP 515 62.060 61.370 61.930 +0.060 TURQUOISE HILL RESOURCES LTD. TRQ 181 3.620 3.440 3.470 -0.200 TREVALI MINING CORPORATION J TV 653 1.080 1.040 1.060 -0.040 TAMARACK VALLEY ENERGY LTD. J TVE 46 2.450 2.350 2.450 +0.090 TOREX GOLD RESOURCES INC. J TXG 51 23.480 23.110 23.400 -0.270 URANIUM PARTICIPATION CORPORATION U 2 3.840 3.820 3.820 -0.040 DOMTAR CORPORATION UFS 4 50.670 50.250 50.250 -0.650 UNI-SELECT INC. UNS 8 29.470 28.760 29.280 -0.410 AMERICAS SILVER CORPORATION J USA 3 4.030 4.030 4.030 +0.200 VANGUARD FTSE DEV ALL CAP EX US IDX ETF CA-HG VEF 8 39.330 39.120 39.330 0.000 VERMILION ENERGY INC. VET 49 45.750 44.850 44.850 -1.270 VANGUARD S&P 500 INDEX ETF TRANSFER UN VFV 14 57.360 57.190 57.360 -0.890 Vigil Health Solutions Inc. VGL 34030 0.450 0.450 0.450 -0.030 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 395 25.550 24.830 25.550 +0.400 5N PLUS INC. VNP 3 2.790 2.720 2.790 +0.030 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 9 18.590 18.330 18.460 +0.420 VERESEN INC. VSN 283 18.360 18.170 18.270 -0.070 1ST ASSET MORNINGSTR INT'L VALUE INDX ETF UN VXM 8 23.600 23.600 23.600 WASTE CONNECTIONS, INC. WCN 30 125.510 123.460 124.900 +0.960 WHITECAP RESOURCES INC. J WCP 379 9.760 9.520 9.710 +0.140 WESDOME GOLD MINES LTD. WDO 22 3.370 3.290 3.290 -0.090 CANOPY GROWTH CORPORATION J WEED 7 8.280 8.080 8.160 +0.020 WESTERN FOREST PRODUCTS INC. WEF 47 2.170 2.130 2.160 +0.020 WEST FRASER TIMBER CO. LTD. WFT 63 58.920 57.900 58.770 +0.670 WI-LAN INC. WIN 52 1.940 1.880 1.880 -0.080 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 60 22.190 21.570 22.020 +0.170 WESTON LTD. GEORGE WN 5 121.590 120.660 121.590 +0.340 WINPAK LIMITED WPK 3 58.250 58.000 58.050 -0.220 Wheaton Precious Metals Corp. WPM 65 28.800 28.060 28.540 -0.550 WESTERN COPPER AND GOLD CORPORATION J WRN 5 1.360 1.360 1.360 -0.020 WSP GLOBAL INC. WSP 23 49.140 48.780 48.900 -0.100 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 3 19.150 19.150 19.150 -0.610 TMX GROUP LIMITED X 3 71.010 70.990 71.010 +0.540 ISHARES CANADIAN CORPORATE BOND INDEX ETF UN XCB 12 21.760 21.750 21.760 +0.120 ISHARES S&P/TSX SMALLCAP INDEX ETF UNITS XCS 1 16.210 16.210 16.210 -0.250 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 0 24.170 0.000 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 177 12.330 12.130 12.270 +0.010 ISHARES MSCI EMERGING MARKETS INDEX ETF UN XEM 1 30.820 30.820 30.820 +3.450 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 167 34.740 34.210 34.650 +0.230 ISHARES CANADIAN GOVERNMENT BOND INDEX ETF UN XGB 4 22.130 22.130 22.130 +0.020 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 168 13.330 13.220 13.270 -0.290 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 46 24.340 24.170 24.310 +0.040 ISHARES MSCI EAFE INDEX ETF (CAD-HEDGED) UN XIN 5 25.420 25.270 25.420 +0.080 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 3422 22.790 22.510 22.720 +0.050 ISHARES S&P/TSX CAPPED MATERIALS INDEX ETF UN XMA 3 13.220 13.220 13.220 +0.310 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 56 16.320 16.230 16.320 -0.030 ISHARES CANADIAN SHORT TERM BND IDX ETF TR UN XSB 1 28.220 28.220 28.220 +0.050 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 92 27.230 27.010 27.180 +0.120 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 22 56.050 55.790 55.820 -0.120 EXCO TECHNOLOGIES LTD. XTC 2 11.250 11.250 11.250 -0.120 ISHARES CORE S&P 500 INDEX ETF UN XUS 4 40.310 40.220 40.220 -0.180 YELLOW PAGES LIMITED Y 7 4.410 4.400 4.400 -0.210 YANGARRA RESOURCES LTD. YGR 2 2.830 2.830 2.830 -0.010 YAMANA GOLD INC. YRI 1300 3.800 3.660 3.730 -0.090 Zinc One Resources Inc. Z 5 0.710 0.710 0.710 +0.010 ZCL COMPOSITES INC. ZCL 41 13.000 12.740 12.940 -0.090 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF UNIT ZCN 4 20.540 20.540 20.540 -0.330 BMO SHORT CORPORATE BOND INDEX ETF UNITS ZCS 3 14.530 14.530 14.530 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 242 26.300 25.950 26.190 +0.180 Zephyr Minerals Ltd. ZFR 18607 0.290 0.280 0.290 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 7 8.520 8.450 8.490 -0.160 BMO LOW VOLATILITY CANADIAN EQUITY ETF UN ZLB 10 29.730 29.690 29.730 +0.010 BMO LOW VOLATILITY US EQUITY ETF CAD UNITS ZLU 2 31.510 31.470 31.470 +0.100 BMO S&P/TSX EQWGT GBL BASE MTL HED-CAD ETF UN ZMT 1 9.270 9.270 9.270 -0.280 BMO MID-TRM US IG CORP BND HEG-CAD IDX ETF UN ZMU 7 15.170 15.160 15.160 -0.030 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 106 11.140 11.100 11.140 -0.050 BMO S&P 500 INDEX ETF CAD UNITS ZSP 41 35.650 35.380 35.550 +0.060 Trades: 26,722 Total Volume: 24,071,317 Total Value: $710,526,621 Advanced: 190 Declined: 258 Unchanged: 3,860 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.