Pure Trading Daily Market Summary October 23 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 190 6.750 6.620 6.750 +0.120 ADVANTAGE OIL & GAS LTD. AAV 60 6.940 6.900 6.910 -0.010 ABcann Global Corporation ABCN 6 1.130 1.130 1.130 +0.090 ABSOLUTE SOFTWARE CORPORATION J ABT 10 8.610 8.520 8.520 -0.060 BARRICK GOLD CORPORATION ABX 239 20.500 20.180 20.450 +0.240 AIR CANADA VOTING AND VARIABLE VOTING AC 390 26.650 26.170 26.340 +0.110 Aurora Cannabis Inc. ACB 4 2.870 2.850 2.870 +0.060 ATCO LTD. CL 'I' NV ACO.X 9 47.150 46.700 47.150 +0.490 AUTOCANADA INC. ACQ 1 24.060 24.060 24.060 +0.150 AGELLAN COMMERCIAL REAL ESTATE INVEST TR UN ACR.UN 5 12.030 11.990 12.000 0.000 ALARIS ROYALTY CORP. AD 3 21.050 21.040 21.050 -0.070 AGNICO EAGLE MINES LIMITED AEM 122 57.060 55.820 56.770 +0.760 AG GROWTH INTERNATIONAL INC. AFN 5 50.670 50.670 50.670 -0.450 Atlantic Gold Corporation AGB 252 1.630 1.620 1.620 0.000 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 16 8.140 8.050 8.050 -0.070 ALAMOS GOLD INC. J AGI 187 8.950 8.740 8.780 -0.200 AGT FOOD AND INGREDIENTS INC. AGT 5 20.550 20.340 20.390 -0.330 AGRIUM INC. AGU 43 137.130 136.130 136.530 +0.750 ALTUS GROUP LIMITED AIF 22 34.560 34.370 34.500 +0.040 AIMIA INC. AIM 13 2.540 2.500 2.540 +0.020 ASANKO GOLD INC. J AKG 1 1.230 1.230 1.230 -0.020 ALTAGAS LTD. ALA 179 29.480 29.060 29.350 +0.050 ALTAGAS LTD. SUBS RECEIPTS ALA.R 29 29.350 29.250 29.350 +0.070 Alio Gold Inc. ALO 8 5.120 5.070 5.090 -0.010 ALTIUS MINERALS CORPORATION ALS 7 12.590 12.370 12.590 +0.250 ALMADEN MINERALS LTD. AMM 5 1.430 1.410 1.430 +0.010 Almadex Minerals Limited AMZ 30 1.170 1.170 1.170 +0.010 AFRICA OIL CORP. J AOI 8 1.560 1.560 1.560 +0.050 Ascot Resources Ltd. AOT 100 1.480 1.460 1.470 -0.040 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 9 41.100 40.800 41.040 +0.150 APHRIA INC. J APH 31 7.100 6.970 6.970 +0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 422 14.060 13.900 13.920 0.000 ARGONAUT GOLD INC. J AR 103 2.500 2.390 2.400 -0.140 AECON GROUP INC. ARE 54 16.240 15.620 16.210 -0.110 ARC RESOURCES LTD. ARX 218 15.790 15.670 15.720 +0.060 ARALEZ PHARMACEUTICALS INC. J ARZ 7 1.780 1.780 1.780 -0.210 Avino Silver & Gold Mines Ltd. ASM 20 1.820 1.820 1.820 -0.030 Ascendant Resources Inc. ASND 65 0.700 0.700 0.700 -0.100 ALACER GOLD CORP. J ASR 5 2.290 2.230 2.290 +0.070 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 13 14.540 14.490 14.490 +0.040 ALIMENTATION COUCHE-TARD INC. CL 'A' MV ATD.A 1 61.170 0.000 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 122 60.150 58.920 59.930 +0.930 ATHABASCA OIL CORPORATION J ATH 58 1.080 1.060 1.070 0.000 ATLANTIC POWER CORPORATION ATP 1 3.200 3.200 3.200 +0.060 ARITZIA INC. SV ATZ 21 11.630 11.430 11.430 -0.150 AURYN RESOURCES INC. J AUG 7 2.160 2.060 2.160 -0.050 GOLDEN MINERALS COMPANY J AUMN 6 0.580 0.000 AVIGILON CORPORATION AVO 30 19.450 18.900 19.170 -0.060 ARTIS REAL ESTATE INVEST TR PR UN SER 'E' AX.PR.E 1 20.760 20.760 20.760 +0.030 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 26 13.990 13.910 13.960 +0.040 ALEXCO RESOURCE CORP. J AXR 10 1.740 1.740 1.740 +0.080 ARIZONA MINING INC. J AZ 53 3.270 3.200 3.230 -0.090 BANRO CORPORATION J BAA 10 0.465 0.455 0.455 +0.005 BADGER DAYLIGHTING LTD. BAD 4 29.710 28.990 28.990 -0.360 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 169 54.340 53.710 53.800 -0.340 BROOKFIELD ASSET MANAGEMENT INC CL A PR SR 40 BAM.PF.F 500 24.500 24.500 24.500 0.000 Brookfield Asset Mgmnt Inc 48 BAM.PF.J 2 25.540 25.520 25.540 0.000 BLACKBERRY LIMITED BB 149 14.100 13.900 13.920 -0.080 BOMBARDIER INC. CL 'A' MV BBD.A 18 2.860 2.850 2.850 0.000 BOMBARDIER INC. CL 'B' SV BBD.B 17739 2.890 2.810 2.840 +0.010 BROOKFIELD BUSINESS PARTNERS L.P. UNITS BBU.UN 3 37.780 37.780 37.780 +0.180 COTT CORPORATION BCB 15 18.780 18.690 18.720 +0.010 BCE INC. BCE 222 59.430 59.170 59.250 0.000 BCE INC. 1ST PR SERIES 'AA' BCE.PR.A 1 18.980 18.980 18.980 +0.230 BCE INC. 1ST PR SERIES 'AM' BCE.PR.M 2 19.470 19.430 19.430 +0.010 BCE INC. 1ST PR SERIES 'AO' BCE.PR.O 1 25.110 25.110 25.110 +0.010 BCE INC. 1ST PR SERIES 'AQ' BCE.PR.Q 1 23.810 23.810 23.810 +0.110 BCE INC. 1ST PR SERIES 'R' BCE.PR.R 2 20.110 19.940 19.940 -0.310 BLACK DIAMOND GROUP LIMITED BDI 1 1.900 1.900 1.900 +0.010 BIRD CONSTRUCTION INC. BDT 6 9.800 9.700 9.760 -0.030 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 18 40.320 39.550 39.550 -0.490 BROOKFIELD RENEWABL PART LP CL A SER 5 PR UN BEP.PR.E 2 23.870 23.810 23.810 +1.020 BROOKFIELD RENEWABL PART LP CL A SER 7 PR UN BEP.PR.G 1 25.610 25.610 25.610 +0.060 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 22 44.000 43.720 43.880 -0.110 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 17 54.880 54.710 54.750 -0.190 BIRCHCLIFF ENERGY LTD. BIR 303 5.150 4.990 4.990 -0.160 Breaking Data Corp. BKD 1894 1.380 1.380 1.380 +0.020 POWERSHARES SENIOR LOAN IDX ETF CA$ HEG UN BKL.F 1 19.090 19.090 19.090 0.000 BALLARD POWER SYSTEMS INC. BLDP 22 6.440 6.210 6.240 -0.140 Global Blockchain Technologies Corp. BLOC 118 3.180 2.940 3.130 +0.470 BORALEX INC. CL 'A' BLX 14 22.760 22.610 22.650 -0.010 BANK OF MONTREAL BMO 357 99.270 98.810 98.910 +0.160 BANK OF MONTREAL 5-YR RST CL 'B' PR SER 38 BMO.PR.B 1 26.510 26.510 26.510 +0.030 BANK OF MONTREAL 5-YR RST CL 'B' PR SER 40 BMO.PR.C 1 25.680 25.680 25.680 +0.060 BANK OF MONTREAL 5-YR RESET CL 'B' PR SER 29 BMO.PR.T 1 23.730 23.730 23.730 +1.060 BONTERRA ENERGY CORP. BNE 4 14.030 13.750 13.750 -0.190 BENGAL ENERGY LTD. J BNG 103 0.115 0.115 0.115 -0.070 BONAVISTA ENERGY CORPORATION BNP 139 2.650 2.590 2.620 +0.040 BANK OF NOVA SCOTIA (THE) BNS 340 81.490 81.170 81.290 +0.360 BROOKFIELD OFFICE PROP INC. CL AAA PR SER 'N' BPO.PR.N 401 21.670 21.620 21.620 +0.120 BROOKFIELD OFFICE PROP INC. CL AAA PR SER 'R' BPO.PR.R 1 23.290 23.290 23.290 -0.090 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 12 30.710 30.650 30.710 +0.280 BNS SPLIT CORP. II CLASS A CAPITAL BSC 0 13.940 0.000 BELO SUN MINING CORP. J BSX 1 0.520 0.000 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 3 4.590 4.580 4.590 -0.020 BAYTEX ENERGY CORP. BTE 205 3.200 3.060 3.060 -0.160 BTL Group Ltd. BTL 1 5.000 5.000 5.000 +0.390 B2GOLD CORP. J BTO 476 3.260 3.200 3.200 -0.040 BELLATRIX EXPLORATION LTD. BXE 30 3.000 2.960 2.980 -0.060 CAE INC. CAE 43 22.020 21.800 21.850 -0.090 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 51 34.850 34.650 34.710 -0.050 CARA OPERATIONS LIMITED SV CARA 0 24.410 0.000 CASCADES INC. CAS 31 16.250 16.070 16.220 +0.210 ISHARES 1-5 YR LADDERED CORP BOND INDX ETF UN CBO 19 18.640 18.630 18.630 +0.010 COGECO COMMUNICATIONS INC. SV CCA 3 93.230 93.230 93.230 +0.540 CCL INDUSTRIES INC. CL 'B' NV CCL.B 15 63.770 63.670 63.670 +0.090 CAMECO CORPORATION CCO 163 11.460 11.250 11.260 -0.100 Cordoba Minerals Corp. CDB 5 0.550 0.550 0.550 0.000 ISHARE S&P/TSX CDN DIV ARISTOCRATS IDX ETF UN CDZ 2 26.550 26.550 26.550 +0.030 FIRST ASSET CORE CANADIAN EQUITY ETF UN CED 30 21.220 21.220 21.220 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 1 16.670 16.670 16.670 -0.040 CES Energy Solutions Corp. CEU 68 6.660 6.540 6.550 -0.110 ISHARES EQUAL WEIGHT BANC & LIFECO ETF UN CEW 8 12.870 12.870 12.870 +0.180 CANACCORD GENUITY GROUP INC. CF 1 4.320 4.320 4.320 -0.060 CANFOR CORPORATION CFP 760 25.810 24.620 25.670 +1.520 CALFRAC WELL SERVICES LTD. CFW 125 4.580 4.400 4.480 -0.130 CANFOR PULP PRODUCTS INC. CFX 3 14.100 14.000 14.100 +0.280 CENTERRA GOLD INC. CG 237 9.180 8.910 9.030 -0.090 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 1 2.130 2.130 2.130 +0.050 ISHARES GOLD BULLION ETF HEDGED UNITS CGL 14 11.150 11.020 11.150 +0.070 Core Gold Inc. CGLD 170 0.300 0.280 0.280 -0.015 CINEPLEX INC. CGX 221 38.750 38.350 38.750 +0.410 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 4 19.600 19.490 19.490 -0.110 CHOICE PROPERTIES REAL EST INVESTMENT TR UN CHP.UN 20 13.580 13.580 13.580 +0.240 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 58 8.850 8.740 8.820 +0.040 FIRST ASSET CANBANC INCOME CLASS ETF CIC 1 11.830 0.000 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 4 68.890 68.150 68.890 +0.850 CI FINANCIAL CORP. CIX 36 28.550 28.310 28.530 +0.220 CARDINAL ENERGY LTD. J CJ 150 4.280 4.170 4.180 -0.050 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 29 12.280 12.260 12.270 -0.010 ISHARES 1-5YR LADDERED GOV'T BOND INDX ETF UN CLF 82 18.110 18.090 18.100 +0.010 CLEARWATER SEAFOODS INCORPORATED CLR 12 8.810 8.600 8.810 -0.100 CELESTICA INC. SV CLS 11 15.650 15.520 15.580 +0.070 CANADIAN IMPERIAL BANK OF COMMERCE CM 460 113.040 112.630 112.730 +0.140 COMPUTER MODELLING GROUP LTD. J CMG 1 10.010 0.000 CANACOL ENERGY LTD. J CNE 6 4.020 4.000 4.020 +0.010 CONTINENTAL GOLD INC. J CNL 36 3.150 3.100 3.150 0.000 CANADIAN NATURAL RESOURCES LIMITED CNQ 355 42.050 41.120 41.150 -0.550 CANADIAN NATIONAL RAILWAY CO. CNR 267 103.890 102.990 103.450 +0.490 CARDIOME PHARMA CORP. COM 7 2.160 2.160 2.160 -0.370 CANADIAN PACIFIC RAILWAY LIMITED CP 25 225.150 223.510 224.000 -0.590 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 100 14.430 14.410 14.430 0.000 CRESCENT POINT ENERGY CORP. CPG 554 9.330 9.100 9.130 0.000 CAPITAL POWER CORPORATION CPX 45 25.530 25.380 25.480 +0.070 CAPITAL POWER CORPORATION SERIES '5' PR CPX.PR.E 1 21.510 21.510 21.510 +0.010 CREW ENERGY INC. CR 70 4.010 3.970 3.980 -0.010 CRH MEDICAL CORPORATION J CRH 27 3.030 2.940 2.960 -0.010 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 25 13.530 13.480 13.490 -0.040 CAPSTONE MINING CORP. J CS 227 1.570 1.550 1.570 +0.030 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 139 15.540 15.230 15.520 +0.290 Alabama Graphite Corp. CSPG 129 0.175 0.170 0.175 0.000 CONSTELLATION SOFTWARE INC. CSU 12 755.470 752.230 752.990 -0.360 CANADIAN TIRE CORPORATION, LIMITED CTC 0 244.500 0.000 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 12 159.420 158.230 158.270 +0.450 CANADIAN UTILITIES LIMITED CL 'A' NV CU 52 39.650 39.510 39.650 +0.090 CANADIAN UTILITIES LIMITED 2ND PR SER 'BB' CU.PR.E 1 23.800 23.800 23.800 +0.600 ISHARES US DIV GROWERS INDX ETF(CAD-HEDGD) UN CUD 2 40.030 40.030 40.030 -0.010 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 47 14.150 14.100 14.120 +0.080 Cruz Cobalt Corp. CUZ 300 0.195 0.195 0.195 -0.015 ISHARES CONVERTIBLE BOND INDEX ETF UN CVD 8 18.800 18.800 18.800 -0.150 CENOVUS ENERGY INC. CVE 710 12.570 12.230 12.270 -0.220 CANADIAN WESTERN BANK CWB 93 34.570 34.040 34.040 -0.170 CANADIAN WESTERN BANK NN-CM5YR RST PR SER '7' CWB.PR.C 1 26.800 26.800 26.800 +0.040 CANWEL BUILDING MATERIALS GROUP LTD. CWX 16 6.630 6.470 6.500 +0.100 CONCORDIA INTERNATIONAL CORP. J CXR 831 0.660 0.610 0.650 -0.080 Calyx Bio-Ventures Inc. CYX 300 0.100 0.100 0.100 -0.005 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 14 21.240 21.120 21.170 +0.020 DUNDEE CORPORATION CL 'A' SV DC.A 9 3.200 3.160 3.160 -0.040 DATA COMMUNICATIONS MANAGEMENT CORP. DCM 5 1.520 1.460 1.460 +0.130 DIVIDEND 15 SPLIT CORP. II CLASS 'A' DF 0 8.060 0.000 DETOUR GOLD CORPORATION J DGC 170 13.690 13.320 13.660 +0.040 DHX MEDIA LTD. DHX.B 3015 4.450 4.330 4.340 -0.180 DOREL INDUSTRIES INC. CL 'B' SV DII.B 4 32.260 32.170 32.220 -0.050 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 1 9.150 9.150 9.150 0.000 DIVERSIFIED ROYALTY CORP. J DIV 108 3.420 3.390 3.420 +0.010 DealNet Capital Corp. DLS 35 0.145 0.145 0.145 0.000 Datametrex AI Limited DM 450 0.115 0.115 0.115 +0.005 DENISON MINES CORP. DML 1046 0.540 0.520 0.520 -0.010 DALRADIAN RESOURCES INC. J DNA 3 1.370 1.350 1.350 -0.040 DYNACOR GOLD MINES INC. J DNG 4 1.990 1.940 1.990 -0.010 DOLLARAMA INC. DOL 13 142.110 140.750 141.810 +0.980 BRP INC. SV DOO 8 39.980 39.500 39.930 +0.100 DUNDEE PRECIOUS METALS INC. DPM 2 2.450 2.440 2.440 -0.050 MEDICAL FACILITIES CORPORATION DR 34 14.920 14.620 14.820 +0.270 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 24 11.130 11.100 11.110 0.000 DREAM UNLIMITED CORP. CL 'A' SV DRM 12 7.420 7.330 7.390 +0.070 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 23 6.020 5.870 6.000 +0.120 DESCARTES SYSTEMS GROUP INC. (THE) DSG 11 36.930 36.600 36.670 -0.060 DYNAMIC ISHARES ACTIVE PREFERRED SHARE ETF UN DXP 3 22.250 22.220 22.250 +0.290 ENCANA CORPORATION ECA 420 14.460 14.060 14.060 -0.290 EAST COAST INVESTMENT GRADE INCOME FUND UNITS ECF.UN 10 10.190 10.190 10.190 +0.040 ENERCARE INC. ECI 17 20.850 20.560 20.810 -0.040 ECN CAPITAL CORP. ECN 2052 3.935 3.910 3.920 -0.040 ECOBALT SOLUTIONS INC. J ECS 26 1.170 1.110 1.130 +0.040 ENDEAVOUR SILVER CORP. J EDR 24 2.900 2.900 2.900 -0.020 ENDEAVOUR MINING CORPORATION ORDINARY EDV 18 23.430 23.020 23.240 +0.180 ELECTROVAYA INC. EFL 1 1.000 1.000 1.000 +0.020 ELEMENT FLEET MANAGEMENT CORP. EFN 71 9.450 9.290 9.350 -0.100 ELEMENT FLEET MANAGEMENT CORP. 6.5% PR SER A EFN.PR.C 1 24.020 24.020 24.020 +0.010 ENERGY FUELS INC. J EFR 5 1.760 1.760 1.760 0.000 ENERFLEX LTD. EFX 39 17.540 17.410 17.460 -0.100 EXCHANGE INCOME CORPORATION EIF 7 31.020 30.930 30.990 -0.140 CANOE EIT INCOME FUND UNITS EIT.UN 2 11.650 11.650 11.650 -0.050 ELDORADO GOLD ELD 5304 2.500 1.950 1.950 -0.780 E-L FINANCIAL CORP. LTD. 1ST PR SERIES '1' ELF.PR.F 2 24.310 24.300 24.300 +0.120 EMERA INCORPORATED EMA 100 48.750 48.540 48.650 +0.180 EMERA INCORPORATED PR SERIES 'A' EMA.PR.A 1 18.640 18.640 18.640 +3.290 EMERA INCORPORATED PR SERIES 'F' EMA.PR.F 3 24.460 24.400 24.400 +0.680 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 34 22.980 22.740 22.980 -0.050 ENBRIDGE INC. ENB 1041 50.000 49.220 49.390 -0.230 ENBRIDGE INC. PR SER '9' ENB.PF.A 1 21.940 21.940 21.940 +0.120 ENBRIDGE INC. PR SER '17' ENB.PF.I 1 25.940 25.940 25.940 +0.050 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 58 30.300 30.060 30.160 0.000 ENGHOUSE SYSTEMS LIMITED ENGH 1 54.940 54.940 54.940 +3.150 ESSA PHARMA INC. J EPI 10 0.330 0.330 0.330 -0.015 ENERPLUS CORPORATION ERF 244 10.990 10.810 10.810 -0.050 ERO COPPER CORP ERO 2 4.990 4.930 4.990 ENSIGN ENERGY SERVICES INC. ESI 21 6.350 6.310 6.320 -0.070 ESSENTIAL ENERGY SERVICES LTD. ESN 40 0.620 0.620 0.620 +0.010 EVERTZ TECHNOLOGIES LIMITED ET 4 18.680 18.530 18.680 +0.030 ETRION CORPORATION J ETX 5 0.250 0.250 0.250 +0.005 ECONOMIC INVESTMENT TRUST LTD. EVT 0 97.950 0.000 EXTENDICARE INC. EXE 85 9.290 9.250 9.270 0.000 EXCELLON RESOURCES INC. J EXN 2 1.830 1.830 1.830 -0.360 ABERDEEN ASIA-PACIFIC INCM INVESTMENT CO LTD. FAP 2 4.590 4.570 4.590 0.000 FIRM CAPITAL MORTGAGE INVESTMENT CORPORATION FC 2 12.740 12.740 12.740 +0.180 FIRST CAPITAL REALTY INC. FCR 53 20.350 20.220 20.300 +0.090 FISSION URANIUM CORP. J FCU 618 0.600 0.580 0.580 -0.020 First Mining Finance Corp. FF 90 0.620 0.610 0.620 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 7 658.720 655.120 658.250 +10.550 FAIRFAX FINANCIAL HOLDNGS LTD FLTG SER 'F' PR FFH.PR.F 1 17.450 17.450 17.450 +3.250 ISHARES CDN FINANCIAL MONTHLY INCOME ETF UN FIE 14 7.570 7.570 7.570 +0.010 FIRST ASSET INVESTMENT GRADE BOND ETF UN FIG 4 11.010 0.000 FIRST QUANTUM MINERALS LTD. J FM 136 15.120 14.860 14.910 -0.160 FIRST NATIONAL FINANCIAL CORPORATION FN 4 26.930 26.850 26.850 -0.130 FRANCO-NEVADA CORPORATION FNV 55 101.050 100.210 101.050 +0.480 Falco Resources Ltd. FPC 523 1.050 1.030 1.030 -0.070 FIRST MAJESTIC SILVER CORP. J FR 135 8.940 8.690 8.890 +0.050 FREEHOLD ROYALTIES LTD. FRU 13 14.880 14.710 14.730 -0.040 FIRSTSERVICE CORPORATION SV FSV 1 89.990 0.000 FIERA CAPITAL CORPORATION CLASS 'A' SV FSZ 5 14.560 14.540 14.550 -0.030 FINANCIAL 15 SPLIT CORP. CL 'A' FTN 8 10.610 10.550 10.590 0.000 FORTIS INC. FTS 201 46.830 46.580 46.800 +0.040 FORTIS INC. 1ST PR SERIES 'F' FTS.PR.F 150 24.000 24.000 24.000 -1.000 FINNING INTERNATIONAL INC. FTT 57 30.570 30.350 30.360 -0.110 FIRST ASSET US TACTICL SECTR ALLOC IDX ETF UN FUT 0 FORTUNA SILVER MINES INC. FVI 159 5.860 5.410 5.860 +0.370 GOLDCORP INC. G 321 16.580 16.400 16.480 -0.050 GREAT CANADIAN GAMING CORPORATION GC 25 30.810 30.510 30.670 -0.070 GUARDIAN CAPITAL GROUP LTD. CL 'A' NV GCG.A 4 25.000 25.000 25.000 -1.250 GRAN COLOMBIA GOLD CORP. J GCM 1 1.810 1.810 1.810 +0.060 GIBSON ENERGY INC. GEI 51 17.470 17.340 17.430 -0.070 Garibaldi Resources Corp. GGI 1 4.090 4.090 4.090 +0.690 GGX Gold Corp. GGX 1000 0.170 0.170 0.170 +0.025 CGI GROUP INC. CL 'A' SV GIB.A 54 67.790 67.250 67.740 +0.900 GILDAN ACTIVEWEAR INC. GIL 49 40.630 39.760 39.800 -0.210 Greenfields Petroleum Corporation GNF 105 0.160 0.160 0.160 -0.105 CANADA GOOSE HOLDINGS INC. SV GOOS 25 26.270 25.730 25.730 -0.550 GREAT PANTHER SILVER LIMITED J GPR 6 1.590 1.590 1.590 +0.020 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 7 50.440 50.340 50.360 -0.100 GLUSKIN SHEFF + ASSOCIATES INC. GS 40 16.160 16.000 16.050 +0.010 GOLDEN STAR RESOURCES LTD. GSC 5 0.980 0.980 0.980 +0.030 Gold Standard Ventures Corp. GSV 1 1.950 0.000 GOEASY LTD. GSY 2 30.150 30.110 30.150 -0.410 GRAN TIERRA ENERGY INC. J GTE 15 2.680 2.650 2.670 +0.060 KNIGHT THERAPEUTICS INC. GUD 18 8.750 8.620 8.670 +0.020 GUYANA GOLDFIELDS INC. J GUY 35 4.680 4.550 4.670 -0.020 GREAT-WEST LIFECO INC. GWO 50 36.480 36.360 36.390 +0.060 GREAT-WEST LIFECO INC. 4.85% 1ST PR SERIES H GWO.PR.H 1 23.330 23.330 23.330 +0.250 GREAT-WEST LIFECO INC. 3.65% 1ST PR SERIES N GWO.PR.N 1 18.050 18.050 18.050 +0.040 GEAR ENERGY LTD. GXE 15 0.750 0.750 0.750 0.000 GRANITE OIL CORP. J GXO 10 3.340 3.200 3.200 -0.140 HYDRO ONE LIMITED H 161 22.640 22.570 22.640 +0.050 HORIZONS ABSOLUTE RET GLBL CURRENCY ETF E UN HARC 4 21.310 21.310 21.310 +0.040 HUDSON'S BAY COMPANY HBC 192 12.240 11.350 11.750 -0.210 HUDBAY MINERALS INC. HBM 428 10.060 9.870 9.910 +0.030 HOME CAPITAL GROUP INC. HCG 64 13.440 13.210 13.340 -0.160 HORIZONS ACTIVE FLTG RATE BOND ETF CL E UN HFR 84 10.080 10.060 10.080 0.000 BETAPRO CDN GOLD MINERS -2X DLY BEAR ETF A UN HGD 6 9.140 9.080 9.080 0.000 BETAPRO S&P/TSX CDN GOLD MNR 2XDAILY BL ETF A HGU 64 13.600 13.360 13.490 -0.090 HEALTHCARE LEADERS INCOME ETF CL 'A' UNITS HHL 17 8.700 8.690 8.690 +0.030 HIVE Blockchain Technologies Ltd. HIVE 3 3.700 3.700 3.700 +0.860 HIGH LINER FOODS INCORPORATED HLF 27 14.160 13.870 14.050 -0.490 Horizons Marijuana Life Sciences Index ETF HMMJ 38 10.110 10.010 10.110 +0.250 BETAPRO NATURAL GAS -2X DAILY BEAR ETF A UN HND 164 12.670 12.390 12.530 -0.420 HORIZON NORTH LOGISTICS INC. J HNL 6 1.660 1.560 1.640 -0.060 BETAPRO NATURAL GAS 2X DAILY BULL ETF A UN HNU 499 5.620 5.510 5.510 +0.130 BETAPRO CRUDE OIL -2X DAILY BEAR ETF A UN HOD 176 9.900 9.750 9.900 +0.070 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 9 9.550 9.550 9.550 -0.020 BETAPRO CRUDE OIL 2X DAILY BUL ETF A UN HOU 118 6.460 6.370 6.400 0.000 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 94 9.680 9.670 9.670 -0.010 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 92 21.620 21.500 21.610 -0.010 HARTE GOLD CORP. J HRT 1165 0.530 0.510 0.510 0.000 HUSKY ENERGY INC. HSE 228 15.880 15.750 15.780 +0.040 HUSKY ENERGY INC. SERIES '7' PR HSE.PR.G 1 25.050 25.050 25.050 +0.180 HELIUS MEDICAL TECHNOLOGIES, INC. CL 'A' J HSM 2 4.120 4.120 4.120 -0.130 BETAPRO S&P 500 2X DAILY BULL ETF CL A UN HSU 45 47.810 47.350 47.380 -0.310 HORIZONS NATURAL GAS ETF CL 'A' UNITS HUN 2 6.390 6.390 6.390 +0.090 BETAPR S&P500VIX ST FUTURES DAILY INVERSE ETF HVI 3 19.080 19.080 19.080 +0.070 Harvest One Cannabis Inc. HVST 10 0.700 0.700 0.700 0.000 BTPRO S&P500 VIX ST FUTURES 2XDLY BL ETF A UN HVU 234 5.620 5.250 5.620 +0.340 HARDWOODS DISTRIBUTION INC. HWD 1 21.610 21.610 21.610 +3.360 MIDDLEFIELD HEALTHCARE&WELLNESS DIV FND TR UN HWF.UN 9 9.660 9.660 9.660 +0.010 HIGH ARCTIC ENERGY SERVICES INC. HWO 2 4.020 4.020 4.020 -0.190 BETAPRO S&P/TSX60 -2X DAILY BEAR ETF A UN HXD 12 6.120 6.100 6.120 0.000 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 5 32.530 32.520 32.520 +0.020 BETAPRO S&P/TSX60 2X DAILY BULL ETF A UN HXU 15 35.020 34.900 34.900 -0.020 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 26 58.340 58.000 58.190 +0.180 INDIGO BOOKS & MUSIC INC. IDG 1 17.510 17.510 17.510 +1.510 INTACT FINANCIAL CORPORATION IFC 57 105.250 104.670 104.910 +0.530 INTACT FINANCIAL CORPORATION CL A SERIES 1 IFC.PR.A 2 20.640 20.480 20.640 +0.290 INTERFOR CORPORATION IFP 581 21.900 21.290 21.840 +0.680 IGM FINANCIAL INC. IGM 37 45.560 45.360 45.500 -0.030 IMPERIAL METALS CORP. III 4 3.090 3.010 3.010 -0.220 International Lithium Corp. ILC 5 0.175 0.175 0.175 +0.045 I-Minerals Inc. IMA 50 0.285 0.285 0.285 -0.070 IAMGOLD CORPORATION IMG 217 7.320 7.180 7.280 +0.040 Invictus MD Strategies Corp. IMH 1 1.260 0.000 IMPERIAL OIL LTD. IMO 134 39.490 39.150 39.220 -0.210 IMMUNOVACCINE INC. J IMV 4 1.340 1.330 1.340 -0.030 INNERGEX RENEWABLE ENERGY INC. INE 13 15.050 14.900 14.900 -0.130 Input Capital Corp. INP 49 1.650 1.600 1.600 -0.060 INTELLIPHARMACEUTICS INTERNATIONAL INC. J IPCI 1 1.250 1.250 1.250 -0.050 INTER PIPELINE LTD. IPL 117 26.150 25.860 25.880 -0.250 INFORMATION SERVICES CORPORATION CL 'A' LV ISV 1 17.500 17.500 17.500 -0.350 INTERNATIONAL TOWER HILL MINES LTD. J ITH 4 0.630 0.000 INTERTAPE POLYMER GROUP INC. ITP 14 19.210 18.900 19.200 +0.240 INTERTAIN GROUP LIMITED (THE) EXCHANGEABLE J ITX 23 14.980 14.820 14.980 +0.130 IVANHOE MINES LTD. CL 'A' J IVN 125 4.430 4.330 4.330 -0.100 JUST ENERGY GROUP INC. JE 23 7.360 7.310 7.350 -0.090 JFT STRATEGIES FUND TRANSFER CL A UNITS JFS.UN 15 13.890 13.890 13.890 +0.140 Jamieson Wellness Inc. JWEL 3 18.690 18.350 18.350 -0.400 KINROSS GOLD CORPORATION K 239 5.240 5.150 5.210 -0.020 KATANGA MINING LIMITED KAT 297 1.370 1.160 1.310 +0.090 KLONDEX MINES LTD. J KDX 88 4.100 3.960 4.080 +0.030 KELT EXPLORATION LTD. J KEL 74 6.640 6.570 6.590 +0.020 KEYERA CORP. KEY 84 37.010 36.850 36.890 -0.070 KIRKLAND LAKE GOLD LTD. J KL 235 16.300 15.880 16.250 -0.160 Kinder Morgan Canada Limited KML 19 17.030 16.900 16.970 +0.020 Kinder Morgan Canada Limited KML.PR.A 1 25.880 25.880 25.880 +0.190 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 13 13.680 13.550 13.670 +0.060 KP TISSUE INC. KPT 1 15.300 15.300 15.300 -0.070 CRIUS ENERGY TRUST UNITS KWH.UN 7 9.040 9.010 9.010 +0.010 KINAXIS INC. J KXS 10 68.580 67.180 68.320 +1.070 LOBLAW COMPANIES LIMITED L 56 68.640 68.230 68.630 +0.440 LITHIUM AMERICAS CORP. J LAC 370 2.190 2.000 2.190 +0.170 LAURENTIAN BANK OF CANADA LB 12 60.440 60.280 60.280 -0.160 LAURENTIAN BANK OF CANADA PR 'A' NVCC SER 15 LB.PR.J 1 26.400 26.400 26.400 +0.140 Liberty One Lithium Corp. LBY 15 1.430 1.430 1.430 +0.510 MedReleaf Corp. LEAF 3 11.150 10.870 11.150 +0.250 Liberty Gold Corp. LGD 1 0.480 0.000 LARGO RESOURCES LTD. J LGO 10 0.880 0.830 0.880 +0.010 Lico Energy Metals Inc. LIC 2070 0.085 0.085 0.085 -0.015 LABRADOR IRON ORE ROYALTY CORPORATION LIF 43 21.290 20.890 21.190 +0.420 LIQUOR STORES N.A. LTD. LIQ 2 9.920 9.910 9.920 -0.030 Leagold Mining Corporation LMC 23 3.100 3.070 3.070 -0.090 LEON'S FURNITURE LTD. LNF 8 18.280 18.250 18.280 +0.650 LINAMAR CORPORATION LNR 13 78.770 78.300 78.300 -0.680 LSC Lithium Corporation LSC 87 1.540 1.450 1.540 +0.300 Leonovus Inc. LTV 127 0.385 0.370 0.370 +0.105 LUCARA DIAMOND CORP. J LUC 19 2.290 2.260 2.270 -0.050 LUNDIN GOLD INC. J LUG 4 5.190 5.120 5.120 -0.070 Lumina Gold Corp. LUM 4 0.660 0.000 LUNDIN MINING CORPORATION LUN 855 10.230 10.000 10.020 +0.050 LYDIAN INTERNATIONAL LIMITED ORDINARY J LYD 1 0.330 0.000 MAG SILVER CORP. J MAG 14 14.220 13.970 14.160 0.000 MAGELLAN AEROSPACE CORPORATION MAL 1 19.010 19.010 19.010 0.000 Maxar Technologies Ltd. MAXR 6 79.730 79.730 79.730 +0.630 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 5 7.040 7.000 7.040 +0.080 MEG ENERGY CORP. MEG 27 5.410 5.320 5.330 -0.060 MANULIFE FINANCIAL CORPORATION MFC 791 26.050 25.910 25.980 -0.030 MANULIFE FINANCIAL CORP. CL 1 PR SER '3' MFC.PR.F 2 18.400 18.370 18.400 +0.200 MANULIFE FINANCIAL CORP CL 1 PR SER '11' MFC.PR.J 4 24.990 24.910 24.910 +0.380 MANULIFE FINANCIAL CORP. CL 1 PR SER '13' MFC.PR.K 3 23.440 23.440 23.440 -1.380 MANULIFE FINANCIAL CORP. CL 1 PR SER '15' MFC.PR.L 2 23.050 22.980 23.050 +0.600 MANULIFE FINANCIAL CORP CL 1 PR SER '23' MFC.PR.R 1 26.100 26.100 26.100 -0.050 MAPLE LEAF FOODS INC. MFI 12 32.850 32.630 32.630 0.000 MAGNA INTERNATIONAL INC. MG 49 70.350 69.420 69.490 -0.410 GENWORTH MI CANADA INC. MIC 15 39.600 39.370 39.570 0.000 Cronos Group Inc. MJN 14 3.210 3.190 3.210 +0.030 Millennial Lithium Corp. ML 13 2.400 2.400 2.400 +0.160 Melior Resources Inc. MLR 80 0.030 0.030 0.030 0.000 MacArthur Minerals Limited MMS 100 0.095 0.095 0.095 -0.010 MITEL NETWORKS CORORATION MNW 3 11.300 11.280 11.300 +0.240 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 2 3.820 3.790 3.790 -0.100 MORGUARD CORPORATION MRC 0 178.860 0.000 MARTINREA INTERNATIONAL INC. MRE 15 12.300 12.150 12.160 -0.210 MORGUARD REAL ESTATE INVESTMENT TRUST UNITS MRT.UN 6 14.500 14.440 14.460 +0.050 METRO INC. MRU 51 41.210 40.670 40.830 +0.170 MORNEAU SHEPELL INC. MSI 16 21.020 20.800 20.840 +0.150 MULLEN GROUP LTD. MTL 4 16.600 16.550 16.590 +0.080 MACKENZIE UNCONSTRAINED BOND ETF CL 'E' UN MUB 11 21.010 20.990 21.010 -0.010 MCEWEN MINING INC. J MUX 5 2.530 2.530 2.530 -0.050 Madalena Energy Inc. MVN 375 0.155 0.155 0.155 -0.015 METHANEX CORPORATION MX 66 64.960 63.790 64.240 +0.690 MX Gold Corp. MXL 60 0.160 0.160 0.160 +0.010 MACKENZIE MAX DVR ALL WRLD DEV EX NA ETF E UN MXU 0 20.520 0.000 NATIONAL BANK OF CANADA NA 210 62.070 61.660 61.850 +0.310 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '34' NA.PR.X 1 26.520 26.520 26.520 +0.070 NIOCORP DEVELOPMENTS LTD. J NB 15 0.530 0.500 0.500 -0.030 NORTHERN DYNASTY MINERALS LTD. J NDM 120 2.570 2.500 2.500 -0.050 NEPTUNE TECHNOLOGIES & BIORESSOURCES INC. J NEPT 4 1.120 1.120 1.120 -0.020 NEW FLYER INDUSTRIES INC. NFI 21 53.380 53.020 53.280 -0.060 NOVAGOLD RESOURCES INC. J NG 38 5.230 5.110 5.230 +0.060 Northern Graphite Corporation NGC 350 0.385 0.385 0.385 +0.120 NEW GOLD INC. NGD 174 4.650 4.550 4.620 +0.010 NIKO RESOURCES LTD. NKO 140 0.060 0.055 0.060 +0.005 NEW MILLENNIUM IRON CORP. J NML 5 0.105 0.105 0.105 -0.035 NEMASKA LITHIUM INC. NMX 3271 1.800 1.650 1.790 +0.190 NORTHLAND POWER INC. NPI 62 24.190 23.970 24.180 +0.140 NEVSUN RESOURCES LTD. J NSU 23 2.960 2.960 2.960 -0.010 NUVISTA ENERGY LTD. NVA 64 7.120 7.000 7.080 +0.060 Novo Resources Corp. NVO 16 7.850 7.500 7.500 -0.160 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 11 23.750 23.610 23.750 +0.190 NORTH WEST COMPANY INC. (THE) VV NWC 10 30.530 30.270 30.530 +0.310 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 26 11.430 11.360 11.370 -0.030 NEXGEN ENERGY LTD. J NXE 4 2.700 2.680 2.680 -0.050 Obsidian Energy Ltd. OBE 22 1.280 1.260 1.260 -0.010 OCEANAGOLD CORPORATION OGC 166 3.600 3.540 3.580 -0.010 OrganiGram Holdings Inc. OGI 4 2.950 2.950 2.950 +0.100 Orla Mining Ltd. OLA 40 1.400 1.400 1.400 -0.010 ONEX CORPORATION SV ONEX 4 97.440 97.190 97.440 -0.410 OSISKO GOLD ROYALTIES LTD OR 34 16.180 15.960 16.040 +0.040 OROCOBRE LIMITED ORDINARY J ORL 9 4.650 4.630 4.640 -0.260 NORBORD INC. OSB 112 46.810 46.480 46.660 +0.140 OSISKO MINING INC. J OSK 33 4.000 3.910 3.990 -0.010 OPEN TEXT CORPORATION OTEX 17 43.030 42.750 42.830 +0.250 PRIMERO MINING CORP. P 73 0.085 0.085 0.085 -0.005 PAN AMERICAN SILVER CORP. PAAS 26 21.570 21.350 21.430 +0.030 PREMIUM BRANDS HOLDINGS CORPORATION PBH 7 104.350 104.060 104.190 +0.430 POLLARD BANKNOTE LIMITED PBL 2 14.530 14.500 14.530 +0.130 PRECISION DRILLING CORPORATION PD 373 3.120 3.000 3.020 -0.080 Pure Energy Minerals Limited PE 10 0.480 0.480 0.480 -0.030 PATTERN ENERGY GROUP INC. CL 'A' PEGI 3 29.010 29.010 29.010 -0.370 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 185 18.640 18.440 18.460 0.000 ProntoForms Corporation PFM 1 0.395 0.000 PREMIER GOLD MINES LIMITED J PG 29 3.550 3.440 3.530 +0.010 PEREGRINE DIAMONDS LTD. J PGD 15 0.135 0.135 0.135 +0.005 PENGROWTH ENERGY CORPORATION PGF 17 1.270 1.260 1.260 -0.010 PHX ENERGY SERVICES CORP. PHX 0 2.120 0.000 POLARIS INFRASTRUCTURE INC. J PIF 3 16.150 16.000 16.150 +0.350 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 87 24.510 24.430 24.490 +0.080 PARKLAND FUEL CORPORATION PKI 74 24.430 23.790 24.410 +0.780 PROMETIC LIFE SCIENCES INC. J PLI 1530 1.650 1.580 1.600 -0.020 PERPETUAL ENERGY INC. PMT 1 1.040 1.040 1.040 +0.020 Painted Pony Energy Ltd. PONY 110 2.890 2.780 2.780 -0.090 POTASH CORPORATION OF SASKATCHEWAN INC. POT 105 24.500 24.340 24.340 +0.040 PARAMOUNT RESOURCES LTD. CLASS A POU 89 20.770 20.120 20.140 -0.560 POWER CORPORATION OF CANADA SV POW 61 33.060 32.820 32.900 +0.110 PEMBINA PIPELINE CORPORATION PPL 240 41.700 41.330 41.490 0.000 PEMBINA PIPELINE CORPORATION CL 'A' PR SER 13 PPL.PR.M 2 26.610 26.590 26.590 -0.110 POWERSHR 1-5YR LDR INVGRD CORP BND IDX ETF UN PSB 13 18.320 18.300 18.300 +0.010 PASON SYSTEMS INC. PSI 9 17.720 17.670 17.680 -0.150 PRAIRIESKY ROYALTY LTD. PSK 69 31.860 31.680 31.810 +0.010 POWERSHARES TACTICAL BOND ETF TRANS UN PTB 13 18.900 18.880 18.880 -0.020 PURE TECHNOLOGIES LTD. J PUR 2 5.120 5.120 5.120 -0.170 PRETIUM RESOURCES INC. J PVG 67 14.030 13.750 13.980 -0.080 POWER FINANCIAL CORPORATION PWF 62 36.050 35.820 35.850 -0.040 PAREX RESOURCES INC. J PXT 42 15.700 15.520 15.640 +0.110 QUEBECOR INC. CL 'B' SV QBR.B 23 48.440 48.030 48.380 +0.180 QUESTERRE ENERGY CORPORATION J QEC 10 0.850 0.850 0.850 -0.030 POWERSHARES QQQ INDEX ETF CAD$ HEDGED UN QQC.F 61 52.890 52.890 52.890 +2.630 RESTAURANT BRANDS INTERNATIONAL INC QSR 32 85.420 84.050 84.280 -0.830 Quarterhill Inc. QTRH 16 2.250 2.210 2.230 +0.020 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 15 36.390 36.120 36.150 -0.140 RICHELIEU HARDWARE LTD. RCH 6 32.900 32.620 32.900 +0.220 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 142 67.490 67.050 67.150 +0.270 Rockcliff Copper Corporation RCU 25 0.100 0.090 0.090 -0.005 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 0 46.570 0.000 Regulus Resources Inc REG 21 1.820 1.650 1.800 -0.120 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 61 24.590 24.450 24.550 +0.070 REITMAN'S (CANADA) LTD. CL 'A' NV RET.A 4 4.800 4.650 4.650 -0.150 RESOLUTE FOREST PRODUCTS INC. RFP 1 7.400 7.400 7.400 -0.130 Reliq Health Technologies RHT 330 0.500 0.500 0.500 +0.170 RICHMONT MINES INC. RIC 28 12.300 12.050 12.050 -0.290 RBC QUANT EAFE DIV LEADERS(CAD HEDGED) ETF UN RIDH 23 24.220 24.200 24.200 +0.080 REDKNEE SOLUTIONS INC. J RKN 11236 0.890 0.890 0.890 -0.010 RMP ENERGY INC. J RMP 30 0.650 0.640 0.650 -0.010 RUBICON MINERALS CORPORATION J RMX 13 1.470 1.280 1.450 -0.030 TRANSALTA RENEWABLES INC. RNW 28 14.300 14.100 14.140 -0.150 ROXGOLD INC. J ROXG 1 1.070 1.070 1.070 -0.010 RAGING RIVER EXPLORATION INC. RRX 162 7.280 7.080 7.080 -0.100 ROGERS SUGAR INC. RSI 7 6.300 6.260 6.300 +0.020 Pure Multi-Family REIT LP RUF.UN 177 7.920 7.800 7.800 +0.050 RUSSEL METALS INC. RUS 14 27.780 27.500 27.520 -0.370 BioSyent Inc. RX 12 9.810 9.810 9.810 -0.030 ROYAL BANK OF CANADA RY 511 101.720 101.290 101.420 +0.120 ROYAL BANK OF CANADA 1ST PR NVCC SER 'BD' RY.PR.J 1 24.920 24.920 24.920 +0.120 ROYAL BANK OF CANADA 1ST PR NVCC SER 'BF' RY.PR.M 1 24.680 24.680 24.680 -0.110 ROYAL BANK OF CANADA 5YR 1ST PR NVCC SER 'BK' RY.PR.Q 2 26.910 26.880 26.910 -0.020 ROYAL BANK OF CANADA 1ST PR NVCC SER 'BM' RY.PR.R 1 27.080 27.080 27.080 -0.010 SHERRITT INTERNATIONAL CORPORATION S 1123 1.480 1.420 1.420 -0.030 SAPUTO INC. SAP 45 44.270 44.170 44.260 +0.090 SABINA GOLD & SILVER CORP. J SBB 10 2.410 2.360 2.360 -0.080 SHAWCOR LTD. SCL 9 26.820 26.510 26.700 -0.250 Standard Exploration Ltd. SDE 30 0.005 0.005 0.005 -0.005 SEABRIDGE GOLD INC. J SEA 10 16.410 16.210 16.230 -0.050 SECURE ENERGY SERVICES INC. J SES 12 7.920 7.870 7.920 -0.010 SURGE ENERGY INC. J SGY 32 2.030 2.030 2.030 -0.010 SPHERE FTSE CDA SUSTAIN YLD IDX ETF UNHEGD UN SHC 0 12.140 0.000 SHOPIFY INC. CL 'A' SV SHOP 12 131.170 129.710 129.840 +1.070 SIENNA SENIOR LIVING INC. SIA 19 17.750 17.650 17.740 +0.040 SilverCrest Metals Inc. SIL 75 1.260 1.230 1.250 -0.020 SAVARIA CORPORATION J SIS 7 15.570 15.300 15.360 +0.740 STELLA-JONES INC. SJ 6 50.290 49.390 50.290 +1.210 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 129 27.570 27.430 27.460 +0.050 SUN LIFE FINANCIAL INC. SLF 105 50.250 50.010 50.050 +0.040 SEMAFO INC. J SMF 91 3.410 3.300 3.390 +0.060 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 8 7.510 7.460 7.460 +0.050 SNC - LAVALIN GROUP INC. SNC 28 58.100 57.760 57.790 +0.280 Southern Lithium Corp. SNL 50 0.050 0.050 0.050 0.000 Sonoro Energy Ltd. SNV 80 0.040 0.040 0.040 +0.005 SLATE OFFICE REIT UNITS SOT.UN 0 8.210 0.000 SUNOPTA, INC. SOY 3 11.840 11.540 11.540 -0.310 SUPERIOR PLUS CORP. SPB 27 12.960 12.850 12.950 +0.090 SPARTAN ENERGY CORP. J SPE 54 5.940 5.860 5.880 -0.020 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 52 29.510 29.340 29.450 +0.070 SANDSTORM GOLD LTD. SSL 18 5.560 5.440 5.550 -0.010 SSR Mining Inc. SSRM 21 12.590 12.320 12.530 +0.110 STUDENT TRANSPORTATION INC. STB 14 7.530 7.440 7.440 -0.040 STEP Energy Services Ltd. STEP 0 11.280 0.000 STANTEC INC. STN 8 35.870 35.700 35.700 -0.370 SUNCOR ENERGY INC. SU 1050 42.220 41.970 42.050 -0.010 SOLIUM CAPITAL INC. J SUM 1 10.450 10.450 10.450 -0.020 SILVERCORP METALS INC. J SVM 36 3.320 3.210 3.300 +0.040 SIERRA WIRELESS, INC. SW 9 27.940 27.360 27.850 +0.200 STORNOWAY DIAMOND CORPORATION J SWY 1373 0.710 0.690 0.690 -0.050 Sylogist Ltd. SYZ 15 9.000 9.000 9.000 +0.010 TELUS CORPORATION T 218 45.490 45.230 45.370 +0.340 TRANSALTA CORPORATION TA 105 7.900 7.840 7.850 +0.050 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 14 26.800 26.460 26.760 +0.270 TRICON CAPITAL GROUP INC. TCN 18 10.600 10.520 10.560 +0.050 TRICAN WELL SERVICE LTD. TCW 461 4.350 4.160 4.290 -0.020 TORONTO-DOMINION BANK (THE) TD 571 71.830 71.430 71.490 -0.120 The TD Bank 5 Yr. Pr Series 16 TD.PF.I 1 25.810 25.810 25.810 -0.070 TRINIDAD DRILLING LTD. TDG 95 1.550 1.530 1.530 -0.030 TECK RESOURCES LIMITED CL 'B' SV TECK.B 356 29.180 28.740 28.980 +0.300 TIMBERCREEK FINANCIAL CORP. TF 3 9.580 9.520 9.580 +0.030 TFI INTERNATIONAL INC. TFII 1 32.120 32.120 32.120 +0.200 TERANGA GOLD CORPORATION J TGZ 11 2.800 2.790 2.790 -0.040 The Hydropothecary Corporation THCX 11 2.000 2.000 2.000 -0.050 TAHOE RESOURCES INC. J THO 48 6.210 6.030 6.060 -0.230 TOROMONT INDUSTRIES LTD. TIH 21 56.460 56.210 56.400 -0.480 TASEKO MINES LIMITED TKO 39 2.840 2.750 2.840 +0.020 POWERSHR S&P/TSX COMP LOW VOLITLTY IDX ETF UN TLV 6 28.800 28.790 28.800 +0.140 TITAN MEDICAL INC. J TMD 2766 0.580 0.445 0.500 +0.145 TMAC RESOURCES INC. J TMR 2 7.110 7.110 7.110 -0.590 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 8 6.340 6.330 6.340 +0.020 TANZANIAN ROYALTY EXPLORATION CORPORATION J TNX 5 0.370 0.370 0.370 0.000 TORC OIL & GAS LTD. TOG 98 5.950 5.880 5.930 +0.020 TSO3 INC. J TOS 1 2.660 2.660 2.660 +0.040 TOTAL ENERGY SERVICES INC. TOT 7 14.250 14.220 14.250 +0.030 TOURMALINE OIL CORP. TOU 129 22.940 22.800 22.830 +0.170 SPIN MASTER CORP. SV TOY 3 50.230 49.800 50.230 -1.140 MOLSON COORS CANADA INC. CLASS 'B' EXCH NV TPX.B 0 104.260 0.000 THOMSON REUTERS CORPORATION TRI 99 60.620 60.090 60.090 -0.080 THOMSON REUTERS CORPORATION FLTG RATE PR II TRI.PR.B 1 16.130 16.130 16.130 -0.170 TRANSCANADA CORPORATION TRP 373 61.970 61.230 61.470 -0.450 TRANSCANADA CORPORATION 1ST PR SERIES '1' TRP.PR.A 2 20.420 20.380 20.380 +0.090 TRANSCANADA CORPORATION 1ST PR SERIES '7' TRP.PR.D 401 22.970 22.910 22.910 -0.090 TRANSCANADA CORPORATION 1ST PR SERIES 11 TRP.PR.G 1 24.190 24.190 24.190 -0.180 TURQUOISE HILL RESOURCES LTD. TRQ 36 3.980 3.950 3.970 -0.030 The Stars Group Inc. TSGI 29 25.590 25.310 25.490 +0.240 TREVALI MINING CORPORATION J TV 1248 1.520 1.470 1.470 -0.010 TAMARACK VALLEY ENERGY LTD. J TVE 29 2.800 2.700 2.730 +0.020 Tidewater Midstream and Infrastructure Ltd. TWM 9 1.400 1.390 1.400 +0.030 TOREX GOLD RESOURCES INC. J TXG 37 18.190 17.780 18.040 +0.160 TREZ CAPITAL MORTGAGE INVESTMENT CORP. CL 'A' TZZ 5 4.990 4.980 4.990 +0.020 URANIUM PARTICIPATION CORPORATION U 3 3.530 3.510 3.520 +0.040 DOMTAR CORPORATION UFS 2 55.840 55.800 55.800 -0.240 POWERSHARE S&P500LW VLTLTY IDX ETF CA$ HEG UN ULV.F 5 36.520 36.520 36.520 +0.080 UNI-SELECT INC. UNS 9 28.620 27.750 27.750 -0.720 URTHECAST CORP. J UR 1 1.180 1.180 1.180 +0.030 Uracan Resources Ltd. URC 100 0.020 0.020 0.020 0.000 UR-ENERGY INC. J URE 115 0.680 0.650 0.680 +0.060 AMERICAS SILVER CORPORATION J USA 2 5.670 5.610 5.670 +0.030 US Cobalt Inc. USCO 10 0.640 0.640 0.640 +0.010 VANGUARD CDN AGGREGATE BOND INDEX ETF TRNS UN VAB 7 25.120 25.120 25.120 -0.050 VANGUARD US AGGREGATE BND INDX ETF(CAD-HEG)UN VBU 4 25.050 25.050 25.050 +0.010 VBI VACCINES INC. J VBV 1 4.350 4.350 4.350 -0.310 VANGUARD FTSE CANADA INDEX ETF TRANSFER UNITS VCE 8 33.650 33.590 33.590 -0.010 VANGUARD FTSE CANADA ALL CAP INDEX ETF UN VCN 3 32.140 32.140 32.140 +0.020 VANGUARD FTSE EMERG MKTS ALL CAP INDEX ETF UN VEE 5 33.900 33.810 33.810 -0.200 VANGUARD FTSE DEV ALL CAP EX US IDX ETF CA-HG VEF 16 41.250 41.190 41.190 +0.040 VERMILION ENERGY INC. VET 43 42.910 42.510 42.510 -0.170 VILLAGE FARMS INTERNATIONAL, INC. VFF 4 3.680 3.460 3.680 +0.290 VANGUARD FTSE DEV ALL CAP EX NA IDX ETF CA-HG VI 1 23.770 0.000 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 340 18.370 17.920 18.080 -0.240 Voltaic Minerals Corp. VLT 30 0.060 0.060 0.060 -0.005 5N PLUS INC. VNP 1 3.140 3.140 3.140 -0.030 VALENER INC. VNR 13 22.240 22.120 22.240 +0.020 VALENER INC. SERIES 'A' PR VNR.PR.A 1 23.110 23.110 23.110 -0.140 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 45 15.420 15.170 15.190 -0.110 VANGUARD CDN SHORT-TRM BOND INDEX ETF TRNS UN VSB 11 23.920 23.910 23.920 +0.010 WASTE CONNECTIONS, INC. WCN 42 89.550 89.140 89.410 +0.320 WHITECAP RESOURCES INC. J WCP 432 9.020 8.830 8.840 -0.110 WESDOME GOLD MINES LTD. WDO 750 2.030 2.010 2.020 -0.010 CANOPY GROWTH CORPORATION J WEED 59 13.200 12.860 12.860 +0.060 WESTERN FOREST PRODUCTS INC. WEF 110 2.700 2.600 2.680 +0.060 WESTERNONE INC. WEQ 0 1.520 0.000 WEST FRASER TIMBER CO. LTD. WFT 282 77.220 75.040 77.090 +2.310 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 166 27.700 26.970 27.120 -0.560 WAJAX CORPORATION WJX 11 23.250 22.570 22.790 -0.560 WESTON LTD. GEORGE WN 6 110.070 109.920 110.000 +0.020 WINPAK LIMITED WPK 9 54.280 54.200 54.270 +0.060 Wheaton Precious Metals Corp. WPM 36 26.630 26.160 26.530 +0.110 WESTERN ENERGY SERVICES CORP. WRG 4 1.250 1.250 1.250 0.000 WESTERN COPPER AND GOLD CORPORATION J WRN 1 1.370 1.370 1.370 -0.030 WSP GLOBAL INC. WSP 49 55.710 54.610 54.770 +1.580 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 5 24.530 24.450 24.520 +0.020 1ST ASSET MORNSTAR CDA MOMENTUM INDEX ETF UN WXM 13 16.040 16.010 16.040 +1.050 TMX GROUP LIMITED X 11 67.550 67.430 67.430 -0.720 GOLDMONEY INC. XAU 16 6.000 5.770 5.930 +0.470 iShares Core Canadian Universe Bond Index ETF XBB 30 30.870 30.830 30.850 +0.040 ISHARES CANADIAN CORPORATE BOND INDEX ETF UN XCB 15 21.150 21.140 21.150 -0.020 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 2 25.900 25.880 25.900 +0.090 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 57 11.640 11.530 11.530 -0.080 iShares S&P/TSX Composite High Dividend Index ETF XEI 7 21.740 21.740 21.740 +0.050 ISHARES MSCI EUROPE IMI INDEX ETF UN XEU 497 22.110 0.000 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 34 38.190 38.070 38.070 +0.020 ISHARES FLOATING RATE INDEX ETF UN XFR 35 20.150 20.140 20.150 -0.010 ISHARES CANADIAN GOVERNMENT BOND INDEX ETF UN XGB 13 21.440 21.430 21.430 -0.010 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 38 12.370 12.310 12.370 -0.030 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 67 25.170 25.110 25.110 0.000 ISHARES MSCI EAFE INDEX ETF (CAD-HEDGED) UN XIN 18 26.420 26.380 26.380 -0.010 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 445 23.660 23.570 23.570 -0.020 ISHARES S&P/TSX CAPPED MATERIALS INDEX ETF UN XMA 2 13.300 13.290 13.290 -0.020 ISHARES S&P U.S. MID-CAP INDEX ETF UNITS XMC 3 17.770 17.770 17.770 ISHARES S&P U.S. MID-CAP INDEX ETF CAD-HEG UN XMH 0 17.490 0.000 ISHARES S&P/TSX NA PREF STK IDX ETF(CAD-HDGD) XPF 2 18.620 18.610 18.610 +0.050 iShares High Quality Canadian Bond Index ETF XQB 13 20.470 20.460 20.470 +0.020 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 20 16.320 16.280 16.290 +0.020 iShares Core Canadian Short Term Bond Index ETF XSB 9 27.580 27.580 27.580 0.000 ISHARES CONSERVATIVE SH TRM STGY FIXD INCM UN XSC 6 19.900 19.900 19.900 0.000 ISHARES CORE CDN SH TERM CORP+MPL BND IDX ETF XSH 7 19.270 19.250 19.270 +0.020 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 388 29.430 29.320 29.320 -0.070 ISHARES U.S. SMALL CAP INDX ETF (CAD-HEDGD)UN XSU 1 32.070 32.070 32.070 -0.130 EXCO TECHNOLOGIES LTD. XTC 1 9.800 9.800 9.800 +0.070 ISHARES DIVERSIFIED MONTHLY INCOME ETF UN XTR 15 11.450 11.430 11.450 +0.030 ISHARES CORE S&P U.S. TOTAL MARKET IDX ETF UN XUH 81 24.350 24.170 24.170 +0.050 ISHARES CORE S&P 500 INDEX ETF UN XUS 37 40.800 40.610 40.630 -0.060 YELLOW PAGES LIMITED Y 4 8.120 7.980 8.050 +0.040 YANGARRA RESOURCES LTD. YGR 21 3.550 3.550 3.550 +0.010 YAMANA GOLD INC. YRI 929 3.390 3.330 3.350 -0.060 Zinc One Resources Inc. Z 100 0.450 0.450 0.450 -0.005 BMO AGGREGATE BOND INDEX ETF UNITS ZAG 79 15.490 15.480 15.490 +0.010 BMO MID CORPORATE BOND INDEX ETF UNITS ZCM 6 16.170 16.170 16.170 +0.030 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF UNIT ZCN 3 21.410 21.410 21.410 +0.030 BMO SHORT CORPORATE BOND INDEX ETF UNITS ZCS 1362 14.210 14.200 14.210 +0.010 BMO DISCOUNT BOND INDEX ETF CAD UNITS ZDB 54 15.700 15.680 15.680 0.000 BMO MSCI EAFE INDEX ETF CAD UNITS ZEA 47 18.500 18.480 18.480 +0.230 BMO MSCI EMERGING MARKETS INDEX ETF UNITS ZEM 0 20.390 0.000 BMO EQUAL WEIGHT OIL&GAS INDX ETF UN ZEO 4 10.620 10.620 10.620 -0.010 BMO MID FEDERAL BOND INDEX ETF UNITS ZFM 1134 16.125 16.120 16.120 +0.020 BMO HIGH YLD US CORP BOND HDGD-CAD IDX ETF UN ZHY 8 14.720 14.720 14.720 +0.080 BMO LOW VOLATILITY CANADIAN EQUITY ETF UN ZLB 4 30.500 30.470 30.500 +0.100 BMO LOW VOLATILITY US EQUITY ETF CAD UNITS ZLU 9 30.150 30.150 30.150 +0.170 BMO MID PROVINCIAL BOND INDEX ETF CAD UNITS ZMP 40 14.900 14.900 14.900 0.000 BMO MID-TRM US IG CORP BND HEG-CAD IDX ETF UN ZMU 7 15.150 15.150 15.150 +0.050 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 142 11.830 11.800 11.820 +0.010 BMO SHORT PROVINCIAL BOND INDEX ETF UNITS ZPS 24 13.570 13.560 13.570 +0.020 BMO NASDAQ 100 EQTY HEDGED TO CAD INDX ETF UN ZQQ 4 46.750 46.580 46.580 -0.170 BMO S&P 500 INDEX ETF CAD UNITS ZSP 1 35.840 35.840 35.840 +0.140 BMO SH-TRM US IG CORP BND HEGD-CAD IDX ETF UN ZSU 4 14.860 14.860 14.860 -0.150 BMO EQ WGHT US BANKS HED TO CAD INDX ETF UN ZUB 120 27.850 27.790 27.790 +0.380 BMO US DIVIDEND HEDGED TO CAD ETF UNITS ZUD 7 23.390 23.390 23.390 +0.220 BMO COVERED CALL DJ INDUST AVG HDG-CAD ETF UN ZWA 2 22.430 22.430 22.430 +0.080 BMO COVERED CALL CANADIAN BANKS ETF UNITS ZWB 0 19.160 0.000 BMO EUROPE HIGH DIV COVERD CALL CAD-HG ETF UN ZWE 31 22.340 22.290 22.290 0.000 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 2 38.800 38.800 38.800 +0.110 Trades: 25,376 Total Volume: 10,664,591 Total Value: $118,800,708 Advanced: 317 Declined: 270 Unchanged: 3,679 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.