Pure Trading Daily Market Summary May 29 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 71 6.690 6.610 6.650 -0.020 ADVANTAGE OIL & GAS LTD. AAV 50 8.750 8.680 8.690 +0.040 ABcann Global Corporation ABCN 10 0.930 0.000 BARRICK GOLD CORPORATION ABX 103 22.180 22.020 22.100 +0.020 AIR CANADA VOTING AND VARIABLE VOTING AC 439 18.050 17.630 17.950 +0.300 Aurora Cannabis Inc. ACB 50 2.530 2.530 2.530 +0.040 ATCO LTD. CL 'I' NV ACO.X 3 50.740 50.650 50.700 -0.100 AUTOCANADA INC. ACQ 9 18.730 18.090 18.700 +0.570 AGELLAN COMMERCIAL REAL ESTATE INVEST TR UN ACR.UN 1 11.100 11.100 11.100 -0.050 ALARIS ROYALTY CORP. AD 3 19.880 19.820 19.820 -0.150 AGNICO EAGLE MINES LIMITED AEM 43 65.930 65.300 65.390 -0.690 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 1 6.740 6.740 6.740 +0.020 ALAMOS GOLD INC. J AGI 18 8.690 8.600 8.670 -0.020 AGRIUM INC. AGU 39 125.870 124.720 125.110 +0.320 ATRIUM MORTGAGE INVESTMENT CORP 5.25% DEB AI.DB 250 100.260 100.260 100.260 -0.230 ALTUS GROUP LIMITED AIF 4 30.800 30.480 30.770 +0.600 AIMIA INC. AIM 60 2.610 2.540 2.580 +0.010 ASANKO GOLD INC. J AKG 40 2.740 2.650 2.660 -0.080 ALTAGAS LTD. ALA 21 30.490 30.350 30.350 -0.030 Alio Gold Inc. ALO 26 6.180 6.130 6.180 -0.010 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 6 37.790 37.600 37.690 +0.040 APHRIA INC. J APH 10 5.570 5.550 5.550 -0.100 ALGONQUIN POWER & UTILITIES CORP. AQN 280 13.840 13.720 13.790 +0.030 ARGONAUT GOLD INC. J AR 50 2.050 2.000 2.000 -0.030 AECON GROUP INC. ARE 7 15.310 15.250 15.270 +0.130 ARC RESOURCES LTD. ARX 65 17.720 17.590 17.700 -0.050 ALACER GOLD CORP. J ASR 35 2.030 2.010 2.020 0.000 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 2 13.040 13.040 13.040 -0.040 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 62 61.750 61.450 61.540 +0.300 ARITZIA INC. SV ATZ 13 15.190 15.070 15.190 +0.300 AVIGILON CORPORATION AVO 4 14.590 14.540 14.590 -0.270 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 3 13.110 13.070 13.070 -0.090 ALEXCO RESOURCE CORP. J AXR 2 1.810 1.810 1.810 +0.030 AMAYA INC. J AYA 7 24.980 24.740 24.750 -0.130 ARIZONA MINING INC. J AZ 2 2.310 2.260 2.310 +0.010 BANRO CORPORATION J BAA 3 1.070 1.070 1.070 -0.030 BADGER DAYLIGHTING LTD. BAD 14 23.380 23.290 23.380 +0.060 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 144 51.620 51.250 51.320 -0.070 BLACKBERRY LIMITED BB 364 15.000 14.550 14.830 -0.130 BOMBARDIER INC. CL 'B' SV BBD.B 12022 2.350 2.290 2.340 +0.090 COTT CORPORATION BCB 8 18.320 18.130 18.150 -0.030 BCE INC. BCE 166 60.980 60.620 60.630 -0.140 BLACK DIAMOND GROUP LIMITED BDI 5 3.450 3.450 3.450 -0.070 BIRD CONSTRUCTION INC. BDT 27 8.950 8.640 8.660 +0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 4 47.840 47.610 47.780 -0.070 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 16 42.900 42.590 42.590 -0.590 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 13 54.340 53.670 54.270 +0.070 BIRCHCLIFF ENERGY LTD. BIR 43 6.590 6.500 6.590 +0.020 BALLARD POWER SYSTEMS INC. BLDP 1 3.800 3.800 3.800 +0.180 BORALEX INC. CL 'A' BLX 3 22.170 22.140 22.170 -0.140 BANK OF MONTREAL BMO 522 92.060 91.310 91.700 +0.450 BONTERRA ENERGY CORP. BNE 1 17.220 17.220 17.220 -0.030 BONAVISTA ENERGY CORPORATION BNP 25 3.020 2.960 3.010 +0.010 BANK OF NOVA SCOTIA (THE) BNS 385 76.300 75.780 76.050 +0.130 BROOKFIELD CANADA OFFICE PROPERTIES TRUST UN BOX.UN 2 32.470 32.470 32.470 -0.080 BOSTON PIZZA ROYALTIES INCOME FUND UNITS BPF.UN 1 22.910 0.000 BROOKFIELD OFFICE PROP INC. AAA PR SER 'G' US BPO.PR.U 14 25.210 25.210 25.210 0.000 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 5 30.110 30.090 30.100 -0.120 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 2 4.600 4.580 4.600 -0.050 BAYTEX ENERGY CORP. BTE 150 4.230 4.160 4.160 -0.050 BTL Group Ltd. BTL 5 4.740 4.740 4.740 0.000 B2GOLD CORP. J BTO 218 3.320 3.290 3.300 -0.010 Grande West Transportation Group Inc. BUS 35 2.870 2.870 2.870 -0.130 BELLATRIX EXPLORATION LTD. BXE 155 0.950 0.920 0.920 -0.020 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 7 100.200 98.780 99.490 +9.650 CAE INC. CAE 98 22.150 21.850 22.020 +0.120 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 35 33.750 33.560 33.610 -0.030 CASCADES INC. CAS 1 16.120 16.120 16.120 +0.110 ISHARES 1-5 YR LADDERED CORP BOND INDX ETF UN CBO 2 18.970 18.960 18.970 -0.010 COGECO COMMUNICATIONS INC. SV CCA 2 78.210 78.090 78.210 +0.510 CCL INDUSTRIES INC. CL 'B' NV CCL.B 4 315.900 315.810 315.900 +4.340 CANARC RESOURCE CORP. J CCM 50 0.095 0.095 0.095 -0.005 CAMECO CORPORATION CCO 47 12.830 12.730 12.770 -0.050 Ceiba Energy Services Inc. CEB 85 0.200 0.200 0.200 -0.005 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 23 6.620 6.550 6.580 -0.090 CANACCORD GENUITY GROUP INC. CF 3 4.540 4.510 4.540 -0.040 CANFOR CORPORATION CFP 11 19.350 19.280 19.300 +0.120 CALFRAC WELL SERVICES LTD. CFW 3 3.390 3.370 3.390 +0.020 CENTERRA GOLD INC. CG 58 7.820 7.730 7.780 -0.050 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 3 1.940 1.940 1.940 -0.070 COGECO INC. SV CGO 1 66.950 66.950 66.950 -0.140 COLUMBUS GOLD CORP. J CGT 10 0.800 0.800 0.800 0.000 CINEPLEX INC. CGX 4 51.950 51.610 51.950 +0.290 CHEMTRADE LOGISTICS INCM FND 5.25% JN30/21 DB CHE.DB.B 30 103.010 103.010 103.010 -0.100 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 11 18.020 17.830 18.020 +0.030 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 4 7.420 7.400 7.420 0.000 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 0 72.670 0.000 CI FINANCIAL CORP. CIX 32 27.000 26.880 26.960 -0.060 CARDINAL ENERGY LTD. J CJ 13 6.080 6.040 6.070 -0.080 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 6 13.420 13.340 13.340 +0.060 CLEARWATER SEAFOODS INCORPORATED CLR 5 11.720 11.670 11.690 +0.040 CELESTICA INC. SV CLS 1 18.650 18.650 18.650 +0.100 CANADIAN IMPERIAL BANK OF COMMERCE CM 191 106.620 105.630 106.240 +0.800 CMC Metals Ltd CMB 50 0.100 0.100 0.100 +0.020 COMPUTER MODELLING GROUP LTD. J CMG 5 10.140 10.070 10.070 +0.160 CANACOL ENERGY LTD. J CNE 6 3.980 3.930 3.940 -0.060 CONTINENTAL GOLD INC. J CNL 9 3.420 3.400 3.410 -0.010 CANADIAN NATURAL RESOURCES LIMITED CNQ 124 40.040 39.750 39.800 -0.200 CANADIAN NATIONAL RAILWAY CO. CNR 144 104.210 103.090 103.320 -0.330 CANADIAN PACIFIC RAILWAY LIMITED CP 8 215.820 214.280 214.280 -0.920 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 49 13.720 13.700 13.710 +0.020 CRESCENT POINT ENERGY CORP. CPG 295 12.260 12.080 12.090 -0.180 CAPITAL POWER CORPORATION CPX 2 25.690 25.650 25.650 -0.080 CREW ENERGY INC. CR 19 4.380 4.350 4.360 +0.040 CRH MEDICAL CORPORATION J CRH 8 8.120 8.030 8.070 -0.260 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 15 14.360 14.320 14.340 -0.030 CAPSTONE MINING CORP. J CS 25 0.940 0.940 0.940 +0.010 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 9 16.030 15.940 15.950 -0.030 CONSTELLATION SOFTWARE INC. CSU 0 685.480 0.000 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 2 152.250 0.000 CANADIAN UTILITIES LIMITED CL 'A' NV CU 51 40.650 40.300 40.510 -0.100 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 60 13.190 13.090 13.100 -0.110 CENOVUS ENERGY INC. CVE 157 12.950 12.620 12.780 +0.160 CANADIAN WESTERN BANK CWB 72 24.650 24.370 24.540 +0.130 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 6.420 6.420 6.420 +0.010 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 11 19.960 19.940 19.940 -0.030 DOMINION DIAMOND CORPORATION DDC 2 17.340 17.220 17.340 +0.170 DETOUR GOLD CORPORATION J DGC 19 17.750 17.590 17.610 -0.150 DH CORPORATION DH 1 25.370 25.370 25.370 -0.010 DREAM INDUSTRIAL REAL EST INVEST TR 5.25% DEB DIR.DB 20 102.060 102.060 102.060 0.000 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 1 8.600 8.600 8.600 -0.030 DIVERSIFIED ROYALTY CORP. J DIV 2 2.650 2.650 2.650 +0.010 DENISON MINES CORP. DML 484 0.640 0.620 0.630 -0.010 DALRADIAN RESOURCES INC. J DNA 2 1.410 1.410 1.410 +0.010 DOLLARAMA INC. DOL 14 122.290 121.780 122.010 +0.450 BRP INC. SV DOO 3 31.700 31.400 31.700 +0.220 DUNDEE PRECIOUS METALS INC. DPM 2 2.410 2.400 2.410 -0.040 MEDICAL FACILITIES CORPORATION DR 5 16.670 16.550 16.670 +0.060 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 4 10.430 10.370 10.390 -0.090 DREAM UNLIMITED CORP. CL 'A' SV DRM 2 7.860 7.860 7.860 +0.140 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 10 6.400 6.360 6.400 +0.020 DESCARTES SYSTEMS GROUP INC. (THE) DSG 5 33.500 33.380 33.380 +0.100 ENCANA CORPORATION ECA 102 14.480 14.220 14.250 -0.200 ENERCARE INC. ECI 7 19.010 18.900 18.990 +0.200 ECN CAPITAL CORP. ECN 31 3.800 3.770 3.790 +0.010 ENDEAVOUR SILVER CORP. J EDR 45 4.030 3.990 4.000 +0.040 ENDEAVOUR MINING CORPORATION ORDINARY EDV 2 21.420 21.410 21.410 +0.030 ELECTROVAYA INC. EFL 2 1.780 1.780 1.780 -0.050 ELEMENT FLEET MANAGEMENT CORP. EFN 55 10.850 10.800 10.820 +0.010 ENERFLEX LTD. EFX 6 18.050 17.990 17.990 +0.010 EXCHANGE INCOME CORPORATION EIF 19 35.400 35.080 35.370 +0.290 ELDORADO GOLD CORPORATION ELD 162 4.490 4.360 4.390 -0.110 EMERA INCORPORATED EMA 88 47.940 47.530 47.560 -0.250 Emblem Corp. EMC 7 2.370 2.280 2.300 +0.030 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 19 20.870 20.730 20.740 +0.100 ENBRIDGE INC. ENB 555 52.620 52.140 52.510 +0.070 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 39 32.910 32.730 32.800 -0.120 EQUITABLE GROUP INC. EQB 0 49.620 0.000 EASTMAIN RESOURCES INC. J ER 12450 0.400 0.400 0.400 0.000 ENERPLUS CORPORATION ERF 62 10.950 10.800 10.920 +0.080 ENSIGN ENERGY SERVICES INC. ESI 5 6.820 6.800 6.810 -0.030 ESPIAL GROUP INC. J ESP 5 2.530 2.530 2.530 -0.020 EXTENDICARE INC. EXE 17 10.350 10.290 10.340 +0.010 EXTENDICARE INC. 6.00% DEBENTURES EXE.DB.B 440 104.010 104.010 104.010 0.000 FIRM CAPITAL MORTGAGE INVEST CORP. 5.5% DEB FC.DB.F 110 100.010 100.010 100.010 -1.500 FIRST CAPITAL REALTY INC. FCR 4 20.020 20.000 20.000 +0.120 FISSION URANIUM CORP. J FCU 185 0.650 0.650 0.650 -0.010 First Mining Finance Corp. FF 15 0.650 0.650 0.650 -0.020 FIRST QUANTUM MINERALS LTD. J FM 26 11.770 11.580 11.650 -0.230 FRANCO-NEVADA CORPORATION FNV 33 99.200 98.240 98.400 -0.710 Falco Resources Ltd. FPC 650 1.230 1.230 1.230 -0.010 FIRST MAJESTIC SILVER CORP. J FR 35 11.760 11.600 11.620 -0.080 FRESHII INC. CLASS 'A' SV FRII 1 12.510 0.000 FREEHOLD ROYALTIES LTD. FRU 3 13.600 13.510 13.510 -0.080 FIRSTSERVICE CORPORATION SV FSV 0 83.670 0.000 FORTUNE MINERALS LIMITED J FT 80 0.205 0.205 0.205 -0.010 FORTIS INC. FTS 231 44.350 44.020 44.130 -0.120 FINNING INTERNATIONAL INC. FTT 12 25.990 25.890 25.890 +0.030 FORTUNA SILVER MINES INC. FVI 42 6.500 6.380 6.470 +0.130 GOLDCORP INC. G 118 18.370 18.220 18.230 -0.240 GREAT CANADIAN GAMING CORPORATION GC 3 24.000 24.000 24.000 -0.030 GIBSON ENERGY INC. GEI 32 18.330 18.210 18.260 -0.150 CGI GROUP INC. CL 'A' SV GIB.A 52 66.650 65.870 66.320 +0.090 GILDAN ACTIVEWEAR INC. GIL 28 38.680 38.400 38.580 +0.140 GMP CAPITAL INC. GMP 2 3.500 3.450 3.450 -0.080 GLOBEX MINING ENTERPRISES INC. J GMX 10 0.500 0.500 0.500 -0.010 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 11 51.540 51.100 51.170 +0.070 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 15.760 15.760 15.760 +0.320 GRAN TIERRA ENERGY INC. J GTE 66 3.290 3.260 3.260 -0.040 KNIGHT THERAPEUTICS INC. GUD 4 10.150 10.120 10.140 +0.090 GUYANA GOLDFIELDS INC. J GUY 26 5.500 5.470 5.470 +0.010 GREAT-WEST LIFECO INC. GWO 49 34.140 33.940 34.100 +0.260 HYDRO ONE LIMITED H 121 23.410 23.300 23.350 -0.090 HUDSON'S BAY COMPANY HBC 1 10.120 10.120 10.120 +0.040 HUDBAY MINERALS INC. HBM 94 7.200 7.060 7.080 -0.120 BETAPRO GOLD BULLION 2X DAILY BULL ETF A UN HBU 1 8.420 8.420 8.420 +0.630 HOME CAPITAL GROUP INC. HCG 32 9.330 9.100 9.210 -0.050 BETAPRO S&P/TSX CAP FIN 2X DAILY BULL ETF A HFU 1 32.140 32.140 32.140 -2.930 MAINSTREET HEALTH INVESTMENTS INC. J USF HLP.U 1 9.600 9.600 9.600 -0.090 BETAPRO NATURAL GAS -2X DAILY BEAR ETF A UN HND 132 11.160 11.040 11.050 +0.460 BETAPRO NATURAL GAS 2X DAILY BULL ETF A UN HNU 75 7.580 7.520 7.520 -0.430 BETAPRO CRUDE OIL -2X DAILY BEAR ETF A UN HOD 173 10.990 10.790 10.910 -0.090 BETAPRO CRUDE OIL 2X DAILY BUL ETF A UN HOU 134 6.650 6.510 6.600 +0.120 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 9 9.120 9.120 9.120 0.000 H&R REAL ESTATE INVESTMENT TR 8/11 5.40% DEB HR.DB.H 200 101.990 101.990 101.990 0.000 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 147 22.430 22.330 22.390 -0.020 HARTE GOLD CORP. J HRT 305 0.720 0.710 0.720 -0.020 HUSKY ENERGY INC. HSE 48 16.460 16.310 16.460 +0.310 BETAPRO S&P 500 2X DAILY BULL ETF CL A UN HSU 4 42.130 42.110 42.110 -0.020 BETAPR S&P500VIX ST FUTURES DAILY INVERSE ETF HVI 0 13.860 0.000 HIGH ARCTIC ENERGY SERVICES INC. HWO 10 5.050 4.950 5.050 0.000 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 10 31.100 0.000 BETAPRO SILVER -2X DAILY BEAR ETF A UN HZD 1 6.070 6.070 6.070 -0.480 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 2 50.580 50.580 50.580 +0.280 INTACT FINANCIAL CORPORATION IFC 2 93.190 93.120 93.120 -0.350 INTERFOR CORPORATION IFP 2 18.120 18.070 18.070 -0.050 IGM FINANCIAL INC. IGM 7 39.780 39.500 39.500 -0.180 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 2 8.080 8.060 8.080 -0.010 IAMGOLD CORPORATION IMG 18 5.850 5.810 5.810 -0.030 IMPERIAL OIL LTD. IMO 37 38.790 38.620 38.690 -0.070 INNERGEX RENEWABLE ENERGY INC. INE 7 14.630 14.530 14.540 +0.010 INTER PIPELINE LTD. IPL 99 26.620 26.420 26.480 +0.020 IMVESCOR RESTAURANT GROUP INC. IRG 2 3.830 3.830 3.830 -0.030 INTERTAPE POLYMER GROUP INC. ITP 3 23.300 23.200 23.300 +0.300 Internet of Things Inc. ITT 535 0.125 0.125 0.125 +0.010 INTERTAIN GROUP LIMITED (THE) EXCHANGEABLE J ITX 2 10.190 10.150 10.190 +0.010 IVANHOE MINES LTD. CL 'A' J IVN 98 4.230 4.170 4.190 -0.030 JUST ENERGY GROUP INC. JE 13 7.260 7.160 7.170 +0.040 KINROSS GOLD CORPORATION K 140 5.770 5.720 5.740 +0.060 KLONDEX MINES LTD. J KDX 22 4.310 4.270 4.280 -0.020 KELT EXPLORATION LTD. J KEL 34 6.760 6.680 6.710 +0.020 KEYERA CORP. KEY 53 40.470 40.310 40.400 -0.020 KIRKLAND LAKE GOLD LTD. J KL 24 10.370 10.260 10.300 -0.110 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 10 12.680 12.630 12.680 -0.010 CRIUS ENERGY TRUST UNITS KWH.UN 11 10.560 10.420 10.420 -0.040 KINAXIS INC. J KXS 0 89.500 0.000 LOBLAW COMPANIES LIMITED L 73 76.250 75.470 75.720 -0.180 LITHIUM AMERICAS CORP. J LAC 30 0.950 0.950 0.950 0.000 LASSONDE INDUSTRIES INC. CL 'A' SV LAS.A 2 235.990 235.740 235.740 -0.250 LAURENTIAN BANK OF CANADA LB 6 52.610 52.380 52.470 -0.220 LOGISTEC CORP. CL 'B' SV LGT.B 0 34.000 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 2 18.000 18.000 18.000 -0.200 LIQUOR STORES N.A. LTD. LIQ 2 10.800 10.800 10.800 +0.040 LIQUOR STORES N.A. LTD. 4.7% 31JAN22 DEB LIQ.DB.B 300 104.990 104.990 104.990 +1.480 LINAMAR CORPORATION LNR 3 61.920 61.860 61.890 -0.070 LUCARA DIAMOND CORP. J LUC 4 2.980 2.950 2.950 -0.020 LUNDIN GOLD INC. J LUG 8 6.350 6.230 6.270 +0.090 LUNDIN MINING CORPORATION LUN 68 7.780 7.700 7.710 -0.080 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 2 63.250 62.700 62.700 -0.040 MEG ENERGY CORP. MEG 35 5.660 5.570 5.620 +0.060 MANULIFE FINANCIAL CORPORATION MFC 378 23.740 23.610 23.610 -0.100 MAPLE LEAF FOODS INC. MFI 2 34.440 34.440 34.440 +0.200 MAGNA INTERNATIONAL INC. MG 16 60.550 60.010 60.010 -0.540 GENWORTH MI CANADA INC. MIC 4 31.800 31.450 31.710 +0.270 Cronos Group Inc. MJN 5 2.350 2.310 2.340 -0.030 MCAN MORTGAGE CORPORATION MKP 6 14.160 14.040 14.060 +0.070 MITEL NETWORKS CORORATION MNW 8 9.480 9.410 9.470 +0.140 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 2 3.840 3.770 3.840 -0.040 MARTINREA INTERNATIONAL INC. MRE 22 11.170 10.930 11.040 -0.150 METRO INC. MRU 26 45.250 44.840 44.940 -0.020 MERUS LABS INTERNATIONAL INC. J MSL 24 1.600 1.600 1.600 0.000 MULLEN GROUP LTD. MTL 4 14.840 14.770 14.840 -0.120 MCEWEN MINING INC. J MUX 5 3.620 3.590 3.620 +0.010 METHANEX CORPORATION MX 10 57.580 57.270 57.300 -0.330 NATIONAL BANK OF CANADA NA 152 53.260 52.930 53.060 +0.220 NEWALTA CORPORATION NAL 1 1.810 1.810 1.810 -0.020 NORTHERN DYNASTY MINERALS LTD. J NDM 14 2.330 2.280 2.280 -0.030 NEW FLYER INDUSTRIES INC. NFI 19 56.170 55.750 56.080 +0.440 NOVAGOLD RESOURCES INC. J NG 2 5.320 5.320 5.320 0.000 NEW GOLD INC. NGD 37 3.910 3.860 3.860 -0.020 Neo Lithium Corp. NLC 1 1.140 1.140 1.140 -0.280 NORTHLAND POWER INC. NPI 17 23.590 23.460 23.460 -0.190 NEVSUN RESOURCES LTD. J NSU 41 3.420 3.340 3.410 +0.010 NUVISTA ENERGY LTD. NVA 17 6.940 6.890 6.890 -0.010 Novo Resources Corp. NVO 40 0.870 0.870 0.870 +0.100 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 3 21.430 21.270 21.270 -0.140 NORTH WEST COMPANY INC. (THE) NWC 1 31.820 31.820 31.820 +0.100 NORTHWEST HEALTHCARE PROPERTIES REIT DEB NWH.DB 20 102.260 102.260 102.260 0.000 NORTHWEST HEALTHCARE PROPERTIES REIT 7.25% DB NWH.DB.C 150 105.120 105.110 105.120 -0.030 NEXGEN ENERGY LTD. J NXE 37 3.080 3.010 3.020 -0.070 OCEANAGOLD CORPORATION OGC 28 4.590 4.510 4.540 +0.010 ONEX CORPORATION SV ONEX 3 96.090 96.040 96.040 -0.500 OSISKO GOLD ROYALTIES LTD OR 11 14.260 14.150 14.160 -0.120 NORBORD INC. OSB 2 39.230 39.200 39.200 -0.100 OSISKO MINING INC. J OSK 8 4.850 4.850 4.850 -0.070 OPEN TEXT CORPORATION OTEX 1 43.900 43.900 43.900 +0.130 PAN AMERICAN SILVER CORP. PAAS 5 23.860 23.730 23.730 -0.120 PREMIUM BRANDS HOLDINGS CORPORATION PBH 4 92.890 92.310 92.460 -0.140 PRECISION DRILLING CORPORATION PD 72 5.080 5.030 5.030 -0.060 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 33 24.780 24.510 24.540 -0.170 PREMIER GOLD MINES LIMITED J PG 17 2.810 2.800 2.800 -0.030 PENGROWTH ENERGY CORPORATION PGF 178 1.230 1.210 1.210 -0.010 Photon Control Inc. PHO 65 1.520 1.450 1.450 -0.050 PHX ENERGY SERVICES CORP. PHX 7 2.390 2.330 2.330 -0.130 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 8 22.300 21.980 22.300 +0.530 PARKLAND FUEL CORPORATION PKI 4 31.140 31.050 31.100 +0.070 PROMETIC LIFE SCIENCES INC. J PLI 260 2.060 2.040 2.050 +0.010 PERPETUAL ENERGY INC. PMT 2 1.650 1.650 1.650 +0.010 Painted Pony Energy Ltd. PONY 16 5.230 5.180 5.180 -0.090 POTASH CORPORATION OF SASKATCHEWAN INC. POT 115 22.610 22.370 22.520 +0.170 PARAMOUNT RESOURCES LTD. CLASS A POU 16 21.610 21.420 21.440 +0.110 POWER CORPORATION OF CANADA SV POW 109 29.110 28.950 29.040 +0.140 PEMBINA PIPELINE CORPORATION PPL 80 43.460 43.170 43.200 +0.060 POWERSHR 1-5YR LDR INVGRD CORP BND IDX ETF UN PSB 38 18.720 18.700 18.720 +0.010 PRAIRIESKY ROYALTY LTD. PSK 37 30.310 30.020 30.250 +0.270 PLATINUM GROUP METALS LTD. J PTM 1 1.500 1.500 1.500 +0.030 PURE TECHNOLOGIES LTD. J PUR 1 5.710 5.710 5.710 -0.180 PRETIUM RESOURCES INC. J PVG 42 12.290 12.220 12.240 -0.140 POWER FINANCIAL CORPORATION PWF 75 32.550 32.270 32.490 +0.200 PENN WEST PETROLEUM LTD. PWT 97 2.010 1.970 1.980 +0.030 PAREX RESOURCES INC. J PXT 13 16.720 16.550 16.570 -0.080 QUEBECOR INC. CL 'B' SV QBR.B 11 41.340 41.000 41.000 -0.150 RESTAURANT BRANDS INTERNATIONAL INC QSR 7 83.190 82.830 82.830 +0.210 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 7 42.490 42.290 42.490 +0.540 RICHELIEU HARDWARE LTD. RCH 1 30.270 30.270 30.270 -0.350 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 79 63.030 62.630 62.730 +0.090 Real Matters Inc. REAL 1 12.650 12.650 12.650 -0.190 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 9 48.900 48.700 48.710 -0.150 RIOCAN REAL ESTATE INVEST TR PR UNITS SER 'C' REI.PR.C 27 25.260 25.260 25.260 0.000 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 151 25.360 25.140 25.150 -0.290 RICHMONT MINES INC. RIC 8 9.940 9.780 9.930 +0.390 TRANSALTA RENEWABLES INC. RNW 4 15.730 15.710 15.710 -0.040 Rapier Gold Inc. RPR 12065 0.110 0.110 0.110 -0.005 RAGING RIVER EXPLORATION INC. RRX 30 8.260 8.130 8.200 +0.040 ROGERS SUGAR INC. RSI 1 6.300 6.300 6.300 +0.040 Pure Multi-Family REIT LP RUF.UN 3 9.480 9.450 9.470 -0.040 RUSSEL METALS INC. RUS 5 25.660 25.560 25.600 +0.060 ROYAL BANK OF CANADA RY 512 94.680 93.960 94.380 +0.450 ROYAL BANK OF CANADA 1ST PR SERIES 'AC' RY.PR.C 1 25.270 25.270 25.270 +0.030 ROYAL BANK OF CANADA 1ST PR SERIES 'W' RY.PR.W 1 25.200 25.200 25.200 0.000 SHERRITT INTERNATIONAL CORPORATION S 174 0.810 0.790 0.810 +0.010 SAPUTO INC. SAP 8 43.750 43.640 43.640 -0.110 SHAWCOR LTD. SCL 25 30.250 29.520 30.000 +0.610 SEABRIDGE GOLD INC. J SEA 0 13.810 0.000 SECURE ENERGY SERVICES INC. J SES 6 9.590 9.510 9.540 -0.080 SPECTRA7 MICROSYSTEMS INC. J SEV 10 0.460 0.460 0.460 -0.020 SURGE ENERGY INC. J SGY 2 2.370 2.350 2.370 -0.010 SPHERE FTSE CDA SUSTAIN YLD IDX ETF UNHEGD UN SHC 1 11.750 11.750 11.750 +0.030 SHOPIFY INC. CL 'A' SV SHOP 9 124.190 122.750 124.190 +2.280 SIENNA SENIOR LIVING INC. SIA 1 17.720 17.720 17.720 +0.030 SPROTT INC. SII 5 2.420 2.400 2.420 -0.080 Siyata Mobile Inc. SIM 20 0.540 0.540 0.540 0.000 SAVARIA CORPORATION J SIS 2 17.550 17.390 17.390 +0.120 STELLA-JONES INC. SJ 6 44.400 44.330 44.390 +0.320 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 122 28.750 28.570 28.600 +0.050 SUN LIFE FINANCIAL INC. SLF 100 44.600 44.280 44.280 -0.380 SEMAFO INC. J SMF 46 2.850 2.830 2.840 -0.030 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 10 6.920 6.870 6.920 -0.040 SNC - LAVALIN GROUP INC. SNC 11 52.580 52.000 52.230 +0.360 SLATE OFFICE REIT UNITS SOT.UN 6 8.090 8.080 8.080 -0.080 SUNOPTA, INC. SOY 7 13.100 12.960 12.960 +0.160 SUPERIOR PLUS CORP. SPB 12 12.090 12.030 12.080 +0.050 SPARTAN ENERGY CORP. J SPE 57 2.260 2.240 2.250 0.000 SLATE RETAIL REIT CAD UNITS SRT.UN 4 14.650 14.590 14.590 -0.110 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 33 31.120 30.970 30.970 -0.160 SANDSTORM GOLD LTD. SSL 19 4.680 4.640 4.650 0.000 SILVER STANDARD RESOURCES INC. SSO 11 13.140 13.040 13.060 -0.030 STUDENT TRANSPORTATION INC. STB 7 8.140 8.110 8.130 +0.010 STANTEC INC. STN 17 31.360 31.210 31.350 +0.230 SUNCOR ENERGY INC. SU 187 42.690 42.450 42.520 -0.050 SANDVINE CORPORATION J SVC 7789 3.890 3.800 3.870 +0.730 SILVERCORP METALS INC. J SVM 75 4.140 4.040 4.080 0.000 SIERRA WIRELESS, INC. SW 12 36.250 35.660 36.230 +0.230 STORNOWAY DIAMOND CORPORATION J SWY 142 0.820 0.800 0.810 +0.010 TELUS CORPORATION T 94 45.950 45.730 45.770 -0.160 TRANSALTA CORPORATION TA 27 7.700 7.580 7.700 +0.060 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 6 24.500 24.300 24.470 +0.360 TRICON CAPITAL GROUP INC. TCN 13 11.270 11.190 11.190 +0.070 TRICAN WELL SERVICE LTD. TCW 35 4.150 4.070 4.130 -0.020 TORONTO-DOMINION BANK (THE) TD 465 64.630 64.160 64.280 +0.050 TRINIDAD DRILLING LTD. TDG 3 2.100 2.070 2.100 +0.020 TECK RESOURCES LIMITED CL 'B' SV TECK.B 127 25.100 24.930 24.930 -0.230 TRILOGY ENERGY CORP. TET 3 5.060 5.030 5.060 -0.070 TIMBERCREEK FINANCIAL CORP. TF 52 9.210 9.150 9.210 -0.010 TFI INTERNATIONAL INC. TFII 3 27.870 27.820 27.830 +0.190 TERANGA GOLD CORPORATION J TGZ 53 3.210 3.140 3.160 -0.080 THERATECHNOLOGIES INC. TH 4 7.170 7.130 7.170 +0.220 The Hydropothecary Corporation THCX 2 1.690 1.690 1.690 -0.050 TAHOE RESOURCES INC. J THO 58 12.400 12.310 12.340 -0.010 TOROMONT INDUSTRIES LTD. TIH 3 45.420 45.390 45.390 +0.270 TEMBEC INC. TMB 45 4.200 4.110 4.160 -0.040 TORC OIL & GAS LTD. TOG 37 5.770 5.650 5.760 -0.010 TSO3 INC. J TOS 2 2.940 2.930 2.940 -0.040 TOURMALINE OIL CORP. TOU 10 27.610 27.510 27.510 -0.040 MOLSON COORS CANADA INC. CLASS 'B' EXCH NV TPX.B 1 129.740 129.740 129.740 +0.440 THOMSON REUTERS CORPORATION TRI 76 59.050 58.660 58.690 -0.220 TRILLIUM THERAPEUTICS INC. J TRIL 4 6.840 6.560 6.840 +0.050 TRANSCANADA CORPORATION TRP 134 63.550 63.110 63.370 +0.080 TRANSCANADA CORPORATION 1ST PR SERIES '7' TRP.PR.D 1 20.900 20.900 20.900 -0.010 TURQUOISE HILL RESOURCES LTD. TRQ 17 3.700 3.660 3.700 +0.040 TitanStar Properties Inc. TSP 10 TREVALI MINING CORPORATION J TV 423 1.200 1.190 1.200 +0.010 TAMARACK VALLEY ENERGY LTD. J TVE 3 2.400 2.380 2.400 +0.040 TOREX GOLD RESOURCES INC. J TXG 20 22.200 22.040 22.200 -0.130 URANIUM PARTICIPATION CORPORATION U 13 3.860 3.820 3.860 +0.050 DOMTAR CORPORATION UFS 8 49.610 49.090 49.520 +0.640 UNI-SELECT INC. UNS 3 30.220 30.120 30.120 -0.070 VERMILION ENERGY INC. VET 21 43.440 43.230 43.250 +0.050 VANGUARD U.S.DIVIDEND APPRECIATION IDX ETF UN VGG 5 42.270 42.270 42.270 +0.280 VISTA GOLD CORP. VGZ 1 1.220 1.220 1.220 -0.100 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 44 25.290 24.940 25.080 +0.020 5N PLUS INC. VNP 11 3.230 3.130 3.190 +0.260 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 8 17.460 17.120 17.120 -0.110 VERESEN INC. VSN 53 18.400 18.310 18.340 -0.050 WASTE CONNECTIONS, INC. WCN 58 127.640 125.930 126.270 -0.660 WHITECAP RESOURCES INC. J WCP 82 9.650 9.570 9.590 -0.010 WESDOME GOLD MINES LTD. WDO 12 3.140 3.070 3.130 -0.010 CANOPY GROWTH CORPORATION J WEED 10 7.900 7.810 7.810 -0.180 WESTERN FOREST PRODUCTS INC. WEF 58 2.200 2.180 2.190 0.000 WEST FRASER TIMBER CO. LTD. WFT 15 60.300 60.080 60.210 +0.350 WI-LAN INC. WIN 19 2.010 1.910 1.980 +0.100 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 33 22.980 22.740 22.980 +0.130 WESTON LTD. GEORGE WN 3 121.700 121.240 121.240 -0.160 WINPAK LIMITED WPK 1 58.050 58.050 58.050 +0.190 Wheaton Precious Metals Corp. WPM 54 28.080 27.710 27.800 -0.330 WESTPORT FUEL SYSTEMS INC. WPRT 2 2.120 2.110 2.110 +0.170 WSP GLOBAL INC. WSP 24 51.100 50.270 50.740 +0.440 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 12 21.950 21.700 21.920 +0.190 TMX GROUP LIMITED X 0 69.900 0.000 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 143 12.100 12.080 12.090 0.000 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 1 35.080 35.080 35.080 +0.150 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 5 13.070 13.030 13.030 -0.070 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 12 24.540 24.520 24.520 +0.030 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 419 22.860 22.760 22.800 +0.030 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 48 16.330 16.330 16.330 +0.030 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 48 27.870 27.660 27.870 +0.180 ISHARES CORE S&P 500 INDEX ETF UN XUS 2 40.760 40.730 40.730 -0.080 YELLOW PAGES LIMITED Y 3 4.990 4.720 4.750 -0.300 YANGARRA RESOURCES LTD. YGR 1 3.420 3.420 3.420 +0.150 YAMANA GOLD INC. YRI 175 3.750 3.720 3.730 +0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 95 26.470 26.380 26.470 +0.190 BMO MSCI EU HIGH QLTY HDGD TO CAD INDX ETF UN ZEQ 1 20.590 20.590 20.590 -0.070 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 35 11.040 11.040 11.040 -0.010 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 3 40.850 40.330 40.850 +1.240 Trades: 12,315 Total Volume: 6,533,093 Total Value: $57,986,829 Advanced: 181 Declined: 205 Unchanged: 3,928 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.