Pure Trading Daily Market Summary December 11 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change Advantage Lithium Corp. AAL 10 0.970 0.970 0.970 -0.130 Aton Resources Inc. AAN 50 0.035 0.035 0.035 -0.010 PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 77 6.590 6.530 6.550 -0.030 ADVANTAGE OIL & GAS LTD. AAV 292 5.230 5.130 5.170 +0.060 Azincourt Energy Corp. AAZ 1050 0.120 0.120 0.120 -0.020 ABSOLUTE SOFTWARE CORPORATION J ABT 2 6.790 6.780 6.790 +0.040 BARRICK GOLD CORPORATION ABX 587 17.730 17.460 17.540 -0.020 AIR CANADA VOTING AND VARIABLE VOTING AC 749 25.630 25.200 25.320 -0.290 Aurora Cannabis Inc. ACB 3306 7.360 7.240 7.300 +0.210 ATCO LTD. CL 'I' NV ACO.X 11 45.730 45.460 45.640 -0.220 AUTOCANADA INC. ACQ 8 23.730 23.600 23.620 -0.080 AGELLAN COMMERCIAL REAL ESTATE INVEST TR UN ACR.UN 2 12.060 12.000 12.000 +0.080 ALARIS ROYALTY CORP. AD 22 19.220 18.680 19.220 +0.480 AGNICO EAGLE MINES LIMITED AEM 278 55.130 54.250 54.710 -0.400 AG GROWTH INTERNATIONAL INC. AFN 1 53.310 53.310 53.310 -0.170 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 13 7.970 7.910 7.950 -0.070 ALAMOS GOLD INC. J AGI 681 8.160 7.800 7.860 -0.260 AGT FOOD AND INGREDIENTS INC. AGT 4 20.550 20.450 20.550 +0.440 AGRIUM INC. AGU 74 138.980 137.340 138.720 +2.250 ALTUS GROUP LIMITED AIF 23 36.860 36.510 36.550 -0.790 AIMIA INC. AIM 25 3.570 3.500 3.530 -0.010 ASANKO GOLD INC. J AKG 571 0.680 0.650 0.660 -0.020 ALTAGAS LTD. ALA 273 29.230 28.690 29.230 +0.410 Alio Gold Inc. ALO 31 3.890 3.750 3.870 +0.010 ALTIUS MINERALS CORPORATION ALS 26 13.550 13.450 13.480 +0.050 ALMADEN MINERALS LTD. AMM 15 1.140 1.070 1.140 +0.130 Antler Gold Inc. ANTL 15 0.210 0.210 0.210 +0.043 AFRICA OIL CORP. J AOI 3 1.430 1.410 1.430 +0.030 Ascot Resources Ltd. AOT 50 1.510 1.510 1.510 -0.130 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 15 41.950 41.900 41.950 +0.060 APHRIA INC. J APH 555 14.080 13.500 14.030 +0.520 APTOSE BIOSCIENCES INC. APS 2 2.450 2.450 2.450 +0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 612 14.300 14.200 14.230 -0.010 ARGONAUT GOLD INC. J AR 23 2.280 2.230 2.240 -0.020 AECON GROUP INC. ARE 2 19.890 0.000 AMERIGO RESOURCES LTD. J ARG 120 1.020 1.020 1.020 +0.050 ARC RESOURCES LTD. ARX 188 14.980 14.540 14.980 +0.470 Avino Silver & Gold Mines Ltd. ASM 6 1.550 1.520 1.520 +0.040 ACERUS PHARMACEUTICALS CORPORATION J ASP 100 0.330 0.330 0.330 -0.005 ALACER GOLD CORP. J ASR 31 2.000 1.990 1.990 -0.010 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 6 15.850 15.730 15.740 -0.020 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 40 67.040 66.570 66.680 +0.190 ATHABASCA OIL CORPORATION J ATH 149 1.120 1.100 1.110 -0.020 ATLANTIC POWER CORPORATION ATP 9 3.200 3.160 3.190 +0.040 ARITZIA INC. SV ATZ 4 12.460 12.430 12.450 -0.140 AURYN RESOURCES INC. J AUG 140 1.790 1.710 1.750 -0.060 AURINIA PHARMACEUTICALS INC. J AUP 2 6.490 6.430 6.430 +0.220 AVIGILON CORPORATION AVO 15 20.600 20.170 20.250 -0.340 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 19 14.200 14.170 14.190 +0.020 AXE Exploration Inc. AXQ 120 0.035 0.035 0.035 0.000 ALEXCO RESOURCE CORP. J AXR 0 1.680 0.000 ALTERRA POWER CORP. J AXY 53 8.030 7.970 8.010 -0.030 ARIZONA MINING INC. J AZ 40 3.260 3.170 3.250 +0.100 BADGER DAYLIGHTING LTD. BAD 9 28.200 27.830 28.200 +0.200 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 459 55.880 55.530 55.770 -0.020 BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 34 BAM.PF.B 2 23.890 23.880 23.880 +0.280 BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 30 BAM.PR.Z 2 24.220 24.200 24.220 +0.110 BLACKBERRY LIMITED BB 204 13.600 13.230 13.600 +0.400 BOMBARDIER INC. CL 'A' MV BBD.A 63 3.200 3.170 3.200 0.000 BOMBARDIER INC. CL 'B' SV BBD.B 4350 3.190 3.170 3.170 -0.010 BROOKFIELD BUSINESS PARTNERS L.P. UNITS BBU.UN 19 42.830 41.310 42.370 +1.770 COTT CORPORATION BCB 15 22.620 22.550 22.550 -0.120 BCE INC. BCE 272 62.640 62.090 62.620 +0.370 BLACK DIAMOND GROUP LIMITED BDI 8 2.240 2.200 2.230 0.000 BIRD CONSTRUCTION INC. BDT 11 10.300 10.110 10.170 -0.180 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 14 42.410 42.000 42.000 -0.070 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 28 42.470 42.150 42.390 +0.450 BROOKFIELD INFRASTRUCTURE PARTNR LP A PR SR 5 BIP.PR.C 1 25.830 25.830 25.830 +0.190 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 84 56.660 55.960 56.390 -0.130 BIRCHCLIFF ENERGY LTD. BIR 489 4.410 4.190 4.400 +0.250 BLACK IRON INC. J BKI 100 0.115 0.115 0.115 -0.010 BALLARD POWER SYSTEMS INC. BLDP 25 6.100 6.020 6.060 -0.090 BORALEX INC. CL 'A' BLX 27 23.760 23.540 23.630 +0.080 BANK OF MONTREAL BMO 333 101.240 100.660 100.860 -0.050 Bank of Montreal 5 Yr B Pr Ser 42 BMO.PR.D 1 25.100 25.100 25.100 -0.150 BANK OF MONTREAL 5-YR RESET CL 'B' PR SER 27 BMO.PR.S 4 23.450 23.380 23.450 +0.060 BONTERRA ENERGY CORP. BNE 14 14.350 14.270 14.270 +0.120 BONAVISTA ENERGY CORPORATION BNP 253 1.930 1.890 1.890 -0.030 BANK OF NOVA SCOTIA (THE) BNS 524 83.640 83.080 83.240 -0.370 BANK OF NOVA SCOTIA (THE)5-YR RESET PR SER 18 BNS.PR.P 1 25.040 25.040 25.040 +0.070 BANK OF NOVA SCOTIA (THE)5-YR RESET PR SER 20 BNS.PR.Q 1 24.990 24.990 24.990 +0.040 BROOKFIELD OFFICE PROP INC CL AAA PR SER 'CC' BPO.PR.C 1 26.710 26.710 26.710 -0.020 BROOKFIELD OFFICE PROP INC. CL AAA PR SER 'R' BPO.PR.R 1 22.640 22.640 22.640 +0.420 BROOKFIELD OFFICE PROP INC. CL AAA PR SER 'T' BPO.PR.T 1 22.770 22.770 22.770 +0.360 Bruin Point Helium Corp. BPX 925 0.300 0.300 0.300 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 27 27.800 27.310 27.330 -0.540 BRIO GOLD INC. J BRIO 0 1.620 0.000 BELO SUN MINING CORP. J BSX 61 0.330 0.320 0.320 -0.025 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 4 4.620 4.610 4.610 +0.010 BAYTEX ENERGY CORP. BTE 708 4.050 3.920 3.950 -0.120 BTL Group Ltd. BTL 6 12.950 12.660 12.950 +0.840 B2GOLD CORP. J BTO 177 3.440 3.380 3.410 +0.030 BURCON NUTRASCIENCE CORPORATION J BU 30 0.820 0.730 0.760 -0.140 BELLATRIX EXPLORATION LTD. BXE 86 1.990 1.930 1.940 -0.100 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 2 101.630 101.630 101.630 +0.040 CAE INC. CAE 108 22.420 22.180 22.400 -0.060 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 86 37.060 36.830 36.910 -0.090 CARA OPERATIONS LIMITED SV CARA 1 24.200 0.000 CASCADES INC. CAS 56 14.240 13.840 14.210 +0.780 ISHARES 1-5 YR LADDERED CORP BOND INDX ETF UN CBO 180 18.630 18.620 18.630 0.000 Cannabis Wheaton Income Corp. CBW 20 0.890 0.890 0.890 -0.010 COGECO COMMUNICATIONS INC. SV CCA 9 88.860 88.560 88.840 -1.140 Cascadero Copper Corporation CCD 30 0.075 0.075 0.075 -0.005 CANADIAN CONVERTIBLES PLUS FUND TRANS TR UN CCI.UN 4 5.760 5.760 5.760 +0.010 CCL INDUSTRIES INC. CL 'B' NV CCL.B 26 59.150 58.680 59.150 0.000 CAMECO CORPORATION CCO 164 13.690 13.370 13.590 +0.260 CO-OPERATORS GENERAL INSURANCE CO CL E PR 'C' CCS.PR.C 1 23.560 23.560 23.560 +1.860 Cardinal Resources Limited CDV 10 0.480 0.480 0.480 -0.170 ISHARE S&P/TSX CDN DIV ARISTOCRATS IDX ETF UN CDZ 9 27.010 27.000 27.010 +0.170 CENTAMIN PLC. ORDINARY CEE 1 2.380 2.380 2.380 +0.080 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 1 16.340 16.340 16.340 +0.010 CATHEDRAL ENERGY SERVICES LTD. CET 10 1.900 1.880 1.890 +0.050 CES Energy Solutions Corp. CEU 28 5.760 5.690 5.730 +0.060 ISHARES EQUAL WEIGHT BANC & LIFECO ETF UN CEW 10 13.160 13.160 13.160 +0.010 CANACCORD GENUITY GROUP INC. CF 4 4.710 4.700 4.700 -0.070 CANFOR CORPORATION CFP 59 25.000 24.780 24.840 -0.210 CALFRAC WELL SERVICES LTD. CFW 101 5.480 5.340 5.470 -0.030 CANFOR PULP PRODUCTS INC. CFX 7 13.740 13.300 13.300 -0.580 CENTERRA GOLD INC. CG 165 7.150 7.040 7.060 -0.110 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 6 2.010 1.990 1.990 -0.010 ISHARES GOLD BULLION ETF HEDGED UNITS CGL 8 10.790 10.730 10.730 -0.080 COGECO INC. SV CGO 0 91.810 0.000 COLUMBUS GOLD CORP. J CGT 5 0.870 0.870 0.870 0.000 CINEPLEX INC. CGX 22 38.890 38.750 38.870 +0.350 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 10 18.570 18.470 18.510 -0.110 CHOICE PROPERTIES REAL EST INVESTMENT TR UN CHP.UN 1 13.190 13.190 13.190 -0.050 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 108 9.720 9.470 9.500 -0.190 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 2 76.280 76.280 76.280 +0.550 CI FINANCIAL CORP. CIX 111 29.410 29.210 29.410 +0.160 CARDINAL ENERGY LTD. J CJ 28 4.900 4.850 4.870 +0.060 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 60 11.690 11.590 11.690 +0.120 CHINOOK ENERGY INC. CKE 5 0.255 0.255 0.255 -0.015 Clean Commodities Corp. CLE 30 0.130 0.130 0.130 -0.005 ISHARES 1-5YR LADDERED GOV'T BOND INDX ETF UN CLF 101 18.090 18.070 18.070 -0.010 ISHARES 1-10YR LADDERED GOV'T BND INDX ETF UN CLG 2 18.650 18.650 18.650 +0.010 CLEARWATER SEAFOODS INCORPORATED CLR 13 7.870 7.640 7.820 +0.380 CELESTICA INC. SV CLS 54 13.410 13.310 13.330 +0.150 CANADIAN IMPERIAL BANK OF COMMERCE CM 261 119.950 119.390 119.720 +0.070 CANADIAN IMPERIAL BANK SERIES '39' PR CM.PR.O 1 23.260 23.260 23.260 +0.040 CANNIMED THERAPEUTICS INC. J CMED 6 19.960 19.960 19.960 +0.050 COMPUTER MODELLING GROUP LTD. J CMG 2 9.490 0.000 COPPER MOUNTAIN MINING CORPORATION J CMMC 4 1.370 1.340 1.340 -0.020 CANACOL ENERGY LTD. J CNE 5 4.200 4.180 4.200 +0.050 CONTINENTAL GOLD INC. J CNL 42 3.020 2.960 2.960 -0.100 CANADIAN NATURAL RESOURCES LIMITED CNQ 1022 44.700 44.150 44.490 -0.360 CANADIAN NATIONAL RAILWAY CO. CNR 427 103.030 102.220 102.800 -0.210 CANADIAN PACIFIC RAILWAY LIMITED CP 26 230.390 228.320 228.980 -2.690 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 72 14.240 14.220 14.230 0.000 CRESCENT POINT ENERGY CORP. CPG 828 9.310 9.090 9.250 +0.180 CONDOR PETROLEUM INC. J CPI 20 0.720 0.720 0.720 +0.060 Cobalt Power Group Inc. CPO 944 0.230 0.220 0.225 +0.010 CAPITAL POWER CORPORATION CPX 17 24.200 23.950 24.040 -0.160 CAPITAL POWER CORPORATION SERIES '1' PR CPX.PR.A 2 16.160 16.160 16.160 -0.390 Capital Power Corporation Reset Pr Series 9 CPX.PR.I 1 25.910 25.910 25.910 -0.070 CEQUENCE ENERGY LTD. CQE 100 0.085 0.080 0.080 +0.005 CREW ENERGY INC. CR 62 3.680 3.600 3.610 +0.010 CRH MEDICAL CORPORATION J CRH 52 3.070 2.970 3.010 -0.020 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 38 13.980 13.710 13.740 -0.180 CT REAL ESTATE INVESTMENT TRUST UNITS CRT.UN 1 14.800 14.800 14.800 +0.270 CAPSTONE MINING CORP. J CS 49 1.390 1.370 1.380 +0.050 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 103 15.800 15.680 15.800 +0.070 Canamex Gold Corp. CSQ 30 0.240 0.240 0.240 -0.020 CONSTELLATION SOFTWARE INC. CSU 48 788.080 783.060 785.010 +0.180 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 16 165.230 163.650 164.780 +0.240 CANADIAN UTILITIES LIMITED CL 'A' NV CU 61 38.870 38.410 38.430 -0.440 ISHARES US DIV GROWERS INDX ETF(CAD-HEDGD) UN CUD 2 41.160 41.160 41.160 +0.020 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 155 14.170 14.100 14.150 -0.010 Cuba Ventures Corp. CUV 1860 0.305 0.265 0.265 -0.035 Cruz Cobalt Corp. CUZ 245 0.280 0.280 0.280 +0.005 CENOVUS ENERGY INC. CVE 463 12.340 12.110 12.310 +0.160 CANADIAN WESTERN BANK CWB 79 38.530 37.840 38.350 +0.390 CANADIAN WESTERN BANK NN-CM5YR RST PR SER '7' CWB.PR.C 1 26.650 26.650 26.650 -0.300 CANWEL BUILDING MATERIALS GROUP LTD. CWX 33 7.180 7.160 7.180 +0.030 Calibre Mining Corp. CXB 1885 0.110 0.110 0.110 -0.030 CURRENCY EXCHANGE INTERNATIONAL, CORP. J CXI 1 25.980 0.000 CONCORDIA INTERNATIONAL CORP. J CXR 6 0.640 0.640 0.640 -0.010 CANADIAN ZINC CORPORATION J CZN 10 0.150 0.145 0.150 +0.005 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 51 22.330 22.240 22.260 -0.040 DUNDEE CORPORATION CL 'A' SV DC.A 6 2.550 2.520 2.520 -0.060 DATA COMMUNICATIONS MANAGEMENT CORP. DCM 1 1.300 1.300 1.300 +0.010 DELPHI ENERGY CORP. DEE 1 1.080 1.080 1.080 +0.010 DETOUR GOLD CORPORATION J DGC 251 13.150 12.780 12.900 +0.130 Durango Resources Inc. DGO 300 0.095 0.090 0.090 0.000 DIVIDEND GROWTH SPLIT CORP. PR DGS.PR.A 20 10.050 10.050 10.050 +0.030 DHX MEDIA LTD. DHX.B 89 3.990 3.840 3.850 -0.180 DOREL INDUSTRIES INC. CL 'B' SV DII.B 3 31.110 31.110 31.110 +0.350 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 2 8.820 8.810 8.810 -0.030 DIVERSIFIED ROYALTY CORP. J DIV 4 3.490 3.490 3.490 0.000 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 117 12.790 12.780 12.780 -0.010 HORIZONS US DOLLAR CURRENCY ETF USF CL A UN DLR.U 50 9.950 9.940 9.950 +0.010 DENISON MINES CORP. DML 7745 0.790 0.750 0.790 +0.050 DYNACOR GOLD MINES INC. J DNG 5 1.590 1.550 1.560 +0.010 DOLLARAMA INC. DOL 103 159.050 155.910 156.150 -2.520 BRP INC. SV DOO 14 49.690 48.940 49.040 -0.670 DUNDEE PRECIOUS METALS INC. DPM 8 2.810 2.790 2.810 +0.100 MEDICAL FACILITIES CORPORATION DR 53 13.640 13.240 13.570 +0.230 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 89 12.130 12.040 12.040 -0.070 DREAM UNLIMITED CORP. CL 'A' SV DRM 2 8.100 8.070 8.070 -0.040 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 38 6.150 6.000 6.030 -0.110 DESCARTES SYSTEMS GROUP INC. (THE) DSG 14 35.210 34.980 35.210 +0.230 DYNAMIC ISHARES ACTIVE PREFERRED SHARE ETF UN DXP 31 22.000 21.950 21.950 0.000 ENCANA CORPORATION ECA 318 15.300 15.080 15.110 -0.060 ENERCARE INC. ECI 7 20.090 20.060 20.090 +0.080 ECN CAPITAL CORP. ECN 6822 3.960 3.900 3.950 +0.040 ECOBALT SOLUTIONS INC. J ECS 56 1.470 1.430 1.470 +0.070 ENDEAVOUR SILVER CORP. J EDR 11 2.680 2.630 2.650 +0.010 ENDEAVOUR MINING CORPORATION ORDINARY EDV 69 23.980 23.410 23.630 +0.060 ELEMENT FLEET MANAGEMENT CORP. EFN 126 9.690 9.470 9.610 +0.160 Element Fleet Management Corp. Pr. I EFN.PR.I 1 24.810 24.810 24.810 +0.150 ENERGY FUELS INC. J EFR 24 2.630 2.520 2.630 +0.180 ENERFLEX LTD. EFX 14 15.740 15.430 15.690 +0.200 Eguana Technologies Inc. EGT 190 0.170 0.170 0.170 -0.030 EXCHANGE INCOME CORPORATION EIF 28 36.750 35.880 36.080 -0.420 CANOE EIT INCOME FUND UNITS EIT.UN 5 11.820 11.800 11.820 +0.090 ELDORADO GOLD ELD 2518 1.600 1.510 1.570 +0.070 E-L FINANCIAL CORP. LTD. ELF 1 800.750 800.750 800.750 -17.240 EMERA INCORPORATED EMA 250 48.480 48.170 48.210 +0.110 Emblem Corp. EMC 8 1.720 1.720 1.720 +0.040 Emerald Health Therapeutics, Inc. EMH 36 4.000 3.980 3.980 +0.050 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 42 26.120 25.830 26.070 +0.220 ENBRIDGE INC. ENB 752 49.830 49.250 49.590 +0.260 ENBRIDGE INC. PR SER '13' ENB.PF.E 1 20.770 20.770 20.770 +0.150 Enbridge Inc. Pr. Series 19 ENB.PF.K 50 24.780 24.780 24.780 ENBRIDGE INC. PR SER 'B' ENB.PR.B 1 18.640 18.640 18.640 +0.330 ENBRIDGE INC. PR SER 'D' ENB.PR.D 2 19.420 19.420 19.420 +0.140 ENBRIDGE INC. PR SER 'H' ENB.PR.H 2 18.750 18.750 18.750 +0.160 ENBRIDGE INC. PR SER 'P' ENB.PR.P 1 19.820 19.820 19.820 +0.120 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 443 29.290 28.950 29.250 +0.040 ENGHOUSE SYSTEMS LIMITED ENGH 4 54.160 54.070 54.160 -0.670 ESSA PHARMA INC. J EPI 15 0.310 0.275 0.275 -0.035 EQUITABLE GROUP INC. EQB 3 69.400 69.090 69.090 +0.040 ERDENE RESOURCE DEVELOPMENT CORPORATION J ERD 5 0.590 0.590 0.590 -0.190 ENERPLUS CORPORATION ERF 629 11.600 11.350 11.560 +0.210 ENSIGN ENERGY SERVICES INC. ESI 56 6.340 6.190 6.220 +0.100 ESSENTIAL ENERGY SERVICES LTD. ESN 10 0.710 0.710 0.710 -0.030 EVERTZ TECHNOLOGIES LIMITED ET 7 18.630 18.080 18.630 +0.020 Entree Resources Ltd. ETG 5 0.610 0.610 0.610 +0.030 Encore Energy Corp. EU 20 0.075 0.075 0.075 +0.015 EXTENDICARE INC. EXE 14 9.350 9.280 9.280 -0.080 EXTENDICARE INC. 6.00% DEBENTURES EXE.DB.B 40 102.790 102.790 102.790 0.000 EXFO INC. SV EXF 1 5.540 5.540 5.540 +0.110 ABERDEEN ASIA-PACIFIC INCM INVESTMENT CO LTD. FAP 1 4.560 0.000 FIRM CAPITAL MORTGAGE INVESTMENT CORPORATION FC 2 12.760 12.730 12.760 -0.050 FIRST CAPITAL REALTY INC. FCR 29 20.830 20.680 20.750 -0.170 FISSION URANIUM CORP. J FCU 1641 0.780 0.750 0.770 +0.020 First Mining Finance Corp. FF 133 0.540 0.520 0.540 +0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 55 673.400 669.370 670.990 -2.410 FAIRFAX FINANCIAL HOLDINGS LTD. SER 'G' PR FFH.PR.G 1 20.300 20.300 20.300 -0.010 FIRST ASSET INVESTMENT GRADE BOND ETF UN FIG 2 11.130 0.000 Supreme Pharmaceuticals Inc. FIRE 0 1.880 0.000 FIRST QUANTUM MINERALS LTD. J FM 381 16.070 15.360 15.900 +0.800 Focus Graphite Inc. FMS 107 0.095 0.095 0.095 +0.005 FIRST NATIONAL FINANCIAL CORPORATION FN 2 27.420 27.350 27.420 -0.260 FRANCO-NEVADA CORPORATION FNV 150 99.600 97.930 98.200 -1.950 FIRST ASSET PREFERRED SHARE ETF TRANS UN FPR 1 22.220 0.000 FIRST MAJESTIC SILVER CORP. J FR 82 8.600 8.340 8.550 +0.210 FREEHOLD ROYALTIES LTD. FRU 17 14.300 14.240 14.290 +0.030 FIRSTSERVICE CORPORATION SV FSV 2 88.970 0.000 FIERA CAPITAL CORPORATION CLASS 'A' SV FSZ 24 13.010 12.950 12.950 0.000 FORTUNE MINERALS LIMITED J FT 2568 0.295 0.275 0.285 +0.015 FINANCIAL 15 SPLIT CORP. CL 'A' FTN 3 10.250 10.220 10.220 -0.010 FORTRESS PAPER LTD. 7.0% DUE DEC 31/19 DEB FTP.DB.A 90 87.000 87.000 87.000 +16.990 FORTIS INC. FTS 166 47.450 47.150 47.340 -0.090 FORTIS INC. 5-YR RESET 1ST PR SERIES 'H' FTS.PR.H 1 17.180 17.180 17.180 +0.010 FORTIS INC. FLOATING RATE 1ST PR SERIES 'I' FTS.PR.I 1 16.440 16.440 16.440 -0.220 FORTIS INC. 1ST PR SERIES 'K' FTS.PR.K 1 21.410 21.410 21.410 +0.060 FORTIS INC. 1ST PR SERIES 'M' FTS.PR.M 1 23.510 23.510 23.510 +0.150 FINNING INTERNATIONAL INC. FTT 77 30.300 29.970 30.220 -0.210 FORTUNA SILVER MINES INC. FVI 144 5.940 5.680 5.820 +0.330 GOLDCORP INC. G 316 15.410 15.160 15.200 -0.210 GREAT CANADIAN GAMING CORPORATION GC 14 29.600 29.390 29.480 -0.270 GIBSON ENERGY INC. GEI 41 17.920 17.710 17.840 +0.080 GENENEWS LIMITED J GEN 260 0.165 0.160 0.165 +0.025 Garibaldi Resources Corp. GGI 10 2.920 2.920 2.920 -0.480 CGI GROUP INC. CL 'A' SV GIB.A 85 68.620 67.910 68.100 -0.510 GILDAN ACTIVEWEAR INC. GIL 757 41.310 40.890 41.140 -0.170 GMP CAPITAL INC. GMP 18 2.960 2.840 2.840 -0.120 CANADA GOOSE HOLDINGS INC. SV GOOS 29 36.390 36.070 36.340 +0.280 Graphite One Resources Inc. GPH 415 0.060 0.060 0.060 -0.005 GREAT PANTHER SILVER LIMITED J GPR 6 1.420 1.420 1.420 -0.030 BSM TECHNOLOGIES INC. J GPS 9 1.330 1.330 1.330 +0.060 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 16 50.000 49.690 50.000 +0.140 GLUSKIN SHEFF + ASSOCIATES INC. GS 18 16.130 16.090 16.090 -0.010 GOLDEN STAR RESOURCES LTD. GSC 16 1.010 0.980 1.010 -0.010 Gold Standard Ventures Corp. GSV 5 1.840 1.840 1.840 +0.030 GOEASY LTD. GSY 2 34.820 34.770 34.820 -0.050 GRAN TIERRA ENERGY INC. J GTE 35 2.900 2.840 2.900 +0.070 KNIGHT THERAPEUTICS INC. GUD 109 7.710 7.650 7.710 +0.090 GUYANA GOLDFIELDS INC. J GUY 96 4.550 4.370 4.490 +0.060 GREAT-WEST LIFECO INC. GWO 100 35.210 34.970 35.000 -0.190 GREAT-WEST LIFECO INC. 3.65% 1ST PR SERIES N GWO.PR.N 2 18.210 18.210 18.210 -0.300 Great-West Lifeco Inc. Pr Ser T GWO.PR.T 1 24.870 24.870 24.870 -0.350 GRANITE OIL CORP. J GXO 4 3.210 3.130 3.130 -0.060 Goviex Uranium Inc. GXU 110 0.320 0.000 HYDRO ONE LIMITED H 194 22.590 22.450 22.540 -0.200 HUDSON'S BAY COMPANY HBC 274 10.110 9.980 10.090 +0.070 Hornby Bay Mineral Exploration Ltd. HBE 10 0.070 0.070 0.070 -0.015 HUDBAY MINERALS INC. HBM 523 9.460 8.990 9.300 +0.320 HOME CAPITAL GROUP INC. HCG 170 17.750 17.090 17.680 +0.540 HORIZONS ACTIVE FLTG RATE BOND ETF CL E UN HFR 56 10.080 10.070 10.070 0.000 BETAPRO S&P/TSX CAP FIN 2X DAILY BULL ETF A HFU 2 40.130 40.130 40.130 -0.140 BETAPRO CDN GOLD MINERS -2X DLY BEAR ETF A UN HGD 4 10.680 10.680 10.680 +0.120 BETAPRO S&P/TSX CDN GOLD MNR 2XDAILY BL ETF A HGU 1 11.360 11.360 11.360 -0.260 HEALTHCARE LEADERS INCOME ETF CL 'A' UNITS HHL 0 8.340 0.000 HIVE Blockchain Technologies Ltd. HIVE 1861 3.280 3.100 3.130 -0.170 HIGH LINER FOODS INCORPORATED HLF 13 14.150 14.030 14.030 -0.030 MAINSTREET HEALTH INVESTMENTS INC. J USF HLP.U 15 8.430 8.430 8.430 +0.010 Horizons Marijuana Life Sciences Index ETF HMMJ 138 15.090 14.760 15.070 +0.340 BETAPRO NATURAL GAS -2X DAILY BEAR ETF A UN HND 16 15.810 15.700 15.810 -0.380 HORIZON NORTH LOGISTICS INC. J HNL 3 1.520 1.470 1.470 -0.030 BETAPRO NATURAL GAS 2X DAILY BULL ETF A UN HNU 437 4.140 4.020 4.020 +0.040 BETAPRO CRUDE OIL -2X DAILY BEAR ETF A UN HOD 57 7.860 7.810 7.810 -0.160 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 43 9.200 9.010 9.200 +0.150 BETAPRO CRUDE OIL 2X DAILY BUL ETF A UN HOU 179 7.810 7.700 7.790 +0.130 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 228 9.580 9.560 9.560 -0.010 BETAPRO NASDAQ-100 -2X DAILY BEAR ETF CL A UN HQD 5 9.270 9.270 9.270 -0.330 BETAPRO NASDAQ-100 2X DAILY BULL ETF CL A UN HQU 13 55.330 54.570 55.320 +0.840 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 195 21.220 21.160 21.190 -0.030 HARTE GOLD CORP. J HRT 280 0.485 0.470 0.470 -0.010 HSBC BANK CANADA CL 1 NON-CUMULATIVE SER C PR HSB.PR.C 4 25.280 25.280 25.280 0.000 HUSKY ENERGY INC. HSE 333 16.100 15.830 16.090 +0.150 HUSKY ENERGY INC. SERIES '1' PR HSE.PR.A 1 17.220 17.220 17.220 -0.050 HORIZONS ACTIVE FLTG RATE SR LOAN ETF E UN HSL 0 9.770 0.000 BETAPRO S&P 500 2X DAILY BULL ETF CL A UN HSU 17 50.910 50.660 50.820 +0.290 BETAPR S&P500VIX ST FUTURES DAILY INVERSE ETF HVI 18 21.400 21.400 21.400 +0.420 BTPRO S&P500 VIX ST FUTURES 2XDLY BL ETF A UN HVU 166 4.080 3.920 3.920 -0.320 HARDWOODS DISTRIBUTION INC. HWD 372 19.800 19.800 19.800 +0.800 HIGH ARCTIC ENERGY SERVICES INC. HWO 2 3.830 3.780 3.830 -0.090 BETAPRO S&P/TSX60 -2X DAILY BEAR ETF A UN HXD 66 5.810 5.780 5.810 +0.030 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 11 33.320 33.290 33.290 -0.050 BETAPRO S&P/TSX60 2X DAILY BULL ETF A UN HXU 17 36.640 36.550 36.640 +0.060 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 18 59.650 59.480 59.580 -0.490 IBI GROUP INC. IBG 6 8.050 7.960 8.000 +0.060 INTACT FINANCIAL CORPORATION IFC 11 106.690 106.300 106.300 -0.430 INTERFOR CORPORATION IFP 5 20.350 20.260 20.310 -0.020 IGM FINANCIAL INC. IGM 10 44.330 44.200 44.310 -0.030 IMPERIAL METALS CORP. III 7 2.370 2.320 2.320 +0.100 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 17 9.190 9.130 9.190 +0.380 IAMGOLD CORPORATION IMG 348 6.930 6.530 6.740 +0.230 IMPERIAL OIL LTD. IMO 134 39.700 39.180 39.220 -0.230 IMMUNOVACCINE INC. J IMV 43 2.190 2.100 2.100 -0.080 INNERGEX RENEWABLE ENERGY INC. INE 11 14.630 14.530 14.590 -0.090 Input Capital Corp. INP 2 1.700 1.700 1.700 +0.010 INV METALS INC. J INV 100 0.650 0.650 0.650 -0.250 INTELLIPHARMACEUTICS INTERNATIONAL INC. J IPCI 5 1.050 1.050 1.050 +0.010 INTERNATIONAL PETROLEUM CORPORATION IPCO 1 5.350 5.350 5.350 -0.150 INTER PIPELINE LTD. IPL 190 27.810 27.620 27.720 +0.110 INPLAY OIL CORP. J IPO 0 1.570 0.000 INFORMATION SERVICES CORPORATION CL 'A' LV ISV 0 18.190 0.000 INTERNATIONAL TOWER HILL MINES LTD. J ITH 25 0.445 0.415 0.445 +0.040 INTERTAPE POLYMER GROUP INC. ITP 17 21.140 21.060 21.100 -0.100 INTERTAIN GROUP LIMITED (THE) EXCHANGEABLE J ITX 2 14.400 14.390 14.390 -0.240 IVANHOE MINES LTD. CL 'A' J IVN 113 4.120 4.080 4.100 -0.010 JUST ENERGY GROUP INC. JE 66 5.460 5.330 5.330 -0.150 JUST ENERGY GROUP INC. 5.75% DEBENTURES 2018 JE.DB.B 700 99.990 99.990 99.990 +0.450 Jamieson Wellness Inc. JWEL 8 22.560 22.160 22.410 -0.190 KINROSS GOLD CORPORATION K 1121 5.040 4.890 4.900 -0.090 Kalytera Therapeutics Inc. KALY 340 0.285 0.265 0.265 -0.005 KATANGA MINING LIMITED KAT 14 1.320 1.230 1.320 +0.180 K-BRO LINEN INC. KBL 0 40.400 0.000 KLONDEX MINES LTD. J KDX 1239 3.070 2.860 3.030 +0.170 KELT EXPLORATION LTD. J KEL 2094 7.160 6.960 7.150 +0.150 Kesselrun Resources Ltd. KES 1005 0.105 0.105 0.105 -0.165 KEYERA CORP. KEY 249 34.890 34.550 34.890 +0.280 KIRKLAND LAKE GOLD LTD. J KL 322 17.920 16.760 17.090 -0.820 KELSO TECHNOLOGIES INC. KLS 10 0.355 0.000 Kinder Morgan Canada Limited KML 203 17.660 17.110 17.230 -0.270 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 100 14.700 14.530 14.700 +0.250 KP TISSUE INC. KPT 0 14.300 0.000 CRIUS ENERGY TRUST UNITS KWH.UN 2 8.660 8.620 8.620 0.000 KINAXIS INC. J KXS 15 75.790 73.990 75.330 +0.040 LOBLAW COMPANIES LIMITED L 76 68.520 68.170 68.270 +0.110 LARAMIDE RESOURCES LTD. J LAM 29 0.520 0.510 0.520 +0.040 LAURENTIAN BANK OF CANADA LB 10 57.780 57.550 57.610 +0.240 LAURENTIAN BANK OF CANADA PR 'A' SERIES 11 LB.PR.F 15 24.980 24.980 24.980 0.000 MedReleaf Corp. LEAF 8 16.150 16.090 16.090 +0.480 Liberty Gold Corp. LGD 8 0.430 0.430 0.430 +0.025 LARGO RESOURCES LTD. J LGO 5 0.850 0.850 0.850 -0.010 Lico Energy Metals Inc. LIC 1789 0.150 0.145 0.145 +0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 21 24.090 23.480 24.000 +0.410 LIQUOR STORES N.A. LTD. LIQ 517 10.580 10.450 10.540 +0.310 Mason Graphite Inc. LLG 43 2.700 2.660 2.660 -0.080 LINAMAR CORPORATION LNR 30 67.120 66.640 66.900 -0.780 LUCARA DIAMOND CORP. J LUC 100 2.490 2.400 2.480 -0.010 LUNDIN GOLD INC. J LUG 29 4.200 4.100 4.120 +0.030 LUNDIN MINING CORPORATION LUN 900 7.310 7.050 7.160 +0.120 LYDIAN INTERNATIONAL LIMITED ORDINARY J LYD 36 0.370 0.365 0.370 +0.040 MAG SILVER CORP. J MAG 49 14.690 14.240 14.540 +0.580 MAGELLAN AEROSPACE CORPORATION MAL 0 21.690 0.000 Maxar Technologies Ltd. MAXR 13 85.020 84.230 84.850 -0.250 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 7 6.220 6.150 6.210 +0.100 MEG ENERGY CORP. MEG 120 5.500 5.350 5.380 -0.020 MANULIFE FINANCIAL CORPORATION MFC 605 26.840 26.630 26.700 -0.140 MANULIFE FINANCIAL CORP. CL A PR SER '2' MFC.PR.B 1 22.830 22.830 22.830 +0.130 MANULIFE FINANCIAL CORP. CL A PR SER '3' MFC.PR.C 1 22.120 22.120 22.120 +0.200 MANULIFE FINANCIAL CORP CL 1 PR SER '11' MFC.PR.J 1 24.270 24.270 24.270 +0.050 MANULIFE FINANCIAL CORP. CL 1 PR SER '13' MFC.PR.K 1 22.310 22.310 22.310 -0.510 MANULIFE FINANCIAL CORP. CL 1 PR SER '15' MFC.PR.L 1 22.270 22.270 22.270 +0.140 MANULIFE FINANCIAL CORP. CL 1 PR SER '17' MFC.PR.M 1 22.910 22.910 22.910 +0.100 MANULIFE FINANCIAL CORP NN-CM CL 1 PR SER 21 MFC.PR.O 1 26.740 26.740 26.740 +0.180 MAPLE LEAF FOODS INC. MFI 11 35.640 35.460 35.640 +0.040 MANULIFE FLOATING RATE SENIOR LOAN FUND A UN MFR.UN 101 8.460 8.430 8.450 -0.040 MAGNA INTERNATIONAL INC. MG 99 72.100 71.790 72.060 -0.180 MEGA URANIUM LTD. J MGA 1827 0.235 0.215 0.235 +0.025 Maple Leaf Green World Inc. MGW 60 0.570 0.570 0.570 0.000 GENWORTH MI CANADA INC. MIC 14 42.880 42.360 42.360 -0.620 MINT INCOME FUND TRUST UNITS MID.UN 1 6.840 6.840 6.840 -0.010 Cronos Group Inc. MJN 1 4.620 4.620 4.620 +0.320 MANDALAY RESOURCES CORPORATION J MND 4 0.305 0.000 MITEL NETWORKS CORORATION MNW 9 9.470 9.450 9.460 -0.010 MOGO FINANCE TECHNOLOGY INC. J MOGO 13 7.700 7.540 7.670 +0.580 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 2 3.510 3.500 3.510 0.000 MORGUARD CORPORATION MRC 0 185.080 0.000 MARTINREA INTERNATIONAL INC. MRE 27 15.570 15.400 15.420 -0.100 MORGUARD REAL ESTATE INVESTMENT TRUST UNITS MRT.UN 11 14.080 13.750 14.080 +0.230 METRO INC. MRU 97 40.890 40.500 40.520 -0.310 MORNEAU SHEPELL INC. MSI 6 22.220 22.200 22.200 -0.250 MULLEN GROUP LTD. MTL 11 14.790 14.630 14.640 -0.140 Metanor Resources Inc. MTO 5 0.710 0.710 0.710 -0.050 MTY FOOD GROUP INC. MTY 2 53.680 53.670 53.680 +0.590 MCEWEN MINING INC. J MUX 59 2.430 2.400 2.410 +0.030 METHANEX CORPORATION MX 23 68.810 68.240 68.550 +0.210 MX Gold Corp. MXL 100 0.090 0.090 0.090 +0.005 NATIONAL BANK OF CANADA NA 165 64.220 63.950 64.200 +0.050 NIOCORP DEVELOPMENTS LTD. J NB 5 0.420 0.420 0.420 +0.005 NEWCASTLE GOLD LTD. J NCA 5 0.720 0.720 0.720 -0.030 NORTHERN DYNASTY MINERALS LTD. J NDM 19 2.590 2.470 2.590 +0.120 NEPTUNE TECHNOLOGIES & BIORESSOURCES INC. J NEPT 117 2.490 2.260 2.490 +0.360 NEXTSOURCE MATERIALS INC. NEXT 150 0.070 0.070 0.070 0.000 NEW FLYER INDUSTRIES INC. NFI 57 54.930 54.050 54.280 -0.220 NOVAGOLD RESOURCES INC. J NG 60 4.670 4.400 4.630 +0.190 NEW GOLD INC. NGD 291 3.970 3.810 3.820 -0.170 Nighthawk Gold Corp. NHK 30 0.660 0.660 0.660 -0.050 DELTA 9 CANNABIS INC NINE 4 3.120 3.120 3.120 +0.220 Neo Lithium Corp. NLC 18 2.010 2.010 2.010 -0.020 NEW MILLENNIUM IRON CORP. J NML 10 0.095 0.095 0.095 -0.005 NEMASKA LITHIUM INC. NMX 1136 2.240 2.220 2.240 +0.050 New Nadina Explorations Limited NNA 4 3.870 3.870 3.870 +0.320 NORTH AMERICAN ENERGY PARTNERS INC. NOA 8 5.470 5.410 5.470 +0.060 NORTHLAND POWER INC. NPI 79 23.830 23.650 23.720 -0.120 Noram Ventures Inc. NRM 8700 0.060 0.050 0.050 -0.010 Naturally Splendid Enterprises Ltd. NSP 410 0.250 0.250 0.250 -0.020 NEVSUN RESOURCES LTD. J NSU 11 2.890 2.820 2.840 +0.030 NUVISTA ENERGY LTD. NVA 50 7.940 7.890 7.930 +0.060 Novo Resources Corp. NVO 48 4.820 4.630 4.720 -0.300 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 17 25.420 25.300 25.340 -0.050 NORTH WEST COMPANY INC. (THE) VV NWC 5 32.140 31.810 31.810 -0.630 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 48 11.290 11.210 11.280 -0.010 NEXGEN ENERGY LTD. J NXE 94 3.580 3.390 3.510 +0.190 Obsidian Energy Ltd. OBE 115 1.550 1.520 1.550 +0.020 Memex Inc. OEE 75 0.125 0.125 0.125 -0.005 OCEANAGOLD CORPORATION OGC 302 3.080 2.970 2.980 -0.090 OrganiGram Holdings Inc. OGI 5 4.090 4.010 4.090 +0.150 ONCOLYTICS BIOTECH INC. ONC 15 0.760 0.710 0.750 +0.040 ONEX CORPORATION SV ONEX 10 96.190 95.390 96.110 +0.300 OSISKO GOLD ROYALTIES LTD OR 85 14.440 14.070 14.140 -0.210 NORBORD INC. OSB 28 42.690 42.450 42.490 -0.160 OSISKO MINING INC. J OSK 266 3.350 3.170 3.210 -0.190 BROMPTON OIL SPLIT CORP. CL 'A' OSP 12 6.260 6.250 6.250 -0.020 OPEN TEXT CORPORATION OTEX 18 42.430 42.070 42.260 +0.480 PAN AMERICAN SILVER CORP. PAAS 28 18.850 18.610 18.710 +0.120 PARTNERS REAL ESTATE INVESTMENT TRUST UNITS PAR.UN 75 2.990 2.980 2.980 +0.010 PREMIUM BRANDS HOLDINGS CORPORATION PBH 104 106.350 105.500 105.790 -0.210 POLLARD BANKNOTE LIMITED PBL 2 17.740 17.470 17.740 +1.040 PRECISION DRILLING CORPORATION PD 727 3.590 3.510 3.570 +0.120 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 309 14.860 14.140 14.860 +0.790 CANADIAN PREFERRED SHARE TRUST CL 'A' UN PFT.UN 23 10.100 10.090 10.090 +0.090 PREMIER GOLD MINES LIMITED J PG 61 3.340 3.280 3.300 -0.030 PEREGRINE DIAMONDS LTD. J PGD 5 0.125 0.125 0.125 0.000 PENGROWTH ENERGY CORPORATION PGF 1378 1.010 0.990 1.000 -0.010 Patient Home Monitoring Corp. PHM 200 0.320 0.320 0.320 0.000 Photon Control Inc. PHO 304 1.790 1.780 1.790 -0.050 PHX ENERGY SERVICES CORP. PHX 1 2.000 2.000 2.000 -0.240 POLARIS INFRASTRUCTURE INC. J PIF 8 18.380 18.240 18.240 +0.320 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 3 24.490 24.440 24.440 -0.120 PARKLAND FUEL CORPORATION PKI 64 26.430 26.080 26.430 +0.760 PROMETIC LIFE SCIENCES INC. J PLI 2393 1.360 1.320 1.350 +0.080 PLAZA RETAIL REIT TRUST UNITS PLZ.UN 44 4.230 4.220 4.220 0.000 PIMCO Monthly Income Fund PMIF 4 20.100 20.100 20.100 +0.020 PERPETUAL ENERGY INC. PMT 0 1.000 0.000 PINE CLIFF ENERGY LTD. J PNE 62 0.475 0.475 0.475 -0.025 POLYMET MINING CORP. J POM 26 0.840 0.840 0.840 -0.020 Painted Pony Energy Ltd. PONY 21 2.850 2.800 2.840 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC. POT 171 24.840 24.450 24.780 +0.450 PARAMOUNT RESOURCES LTD. CLASS A POU 151 18.260 17.770 18.210 +0.040 POWER CORPORATION OF CANADA SV POW 179 32.420 32.280 32.350 -0.060 POWER CORPORATION OF CANADA 5.35% SER 'B' PR POW.PR.B 1 25.240 25.240 25.240 +0.030 PEMBINA PIPELINE CORPORATION PPL 207 45.390 44.990 45.260 +0.010 Pembina Pipeline Corporation A Ser 21 PPL.PF.A 4 24.980 24.980 24.980 +0.010 Probe Metals Inc. PRB 34 1.350 1.340 1.340 +0.010 POTASH RIDGE CORPORATION J PRK 320 0.135 0.130 0.130 -0.010 PERSEUS MINING LIMITED ORDINARY J PRU 5 0.315 0.315 0.315 0.000 Pro Real Estate Investment Trust PRV.UN 161 2.280 2.260 2.280 +0.010 POWERSHR 1-5YR LDR INVGRD CORP BND IDX ETF UN PSB 104 18.280 18.270 18.280 +0.020 PetroShale Inc. PSH 1000 2.075 2.075 2.075 +0.025 PASON SYSTEMS INC. PSI 8 17.710 17.630 17.630 +0.280 PRAIRIESKY ROYALTY LTD. PSK 138 32.320 31.680 31.700 -0.440 PLATINUM GROUP METALS LTD. J PTM 55 0.390 0.375 0.375 0.000 PURE TECHNOLOGIES LTD. J PUR 47692 8.940 8.850 8.930 +4.450 PRETIUM RESOURCES INC. J PVG 56 13.170 12.890 12.990 -0.010 POWER FINANCIAL CORPORATION PWF 61 35.310 35.180 35.240 -0.030 POWER FINANCIAL CORP. 5.25% SERIES 'E' 1ST PR PWF.PR.F 1 24.800 24.800 24.800 +0.060 POWER FINANCIAL CORP. 5.10% SERIES 'L' 1ST PR PWF.PR.L 2 24.300 24.300 24.300 0.000 POWER FINANCIAL CORP. 4.20% SERIES 'T' 1ST PR PWF.PR.T 1 24.130 24.130 24.130 -0.170 PAREX RESOURCES INC. J PXT 71 16.540 16.280 16.540 +0.240 BLACKPEARL RESOURCES INC. J PXX 5 1.050 1.050 1.050 +0.010 QUEBECOR INC. CL 'B' SV QBR.B 20 24.550 24.230 24.250 -0.330 RESTAURANT BRANDS INTERNATIONAL INC QSR 152 78.180 76.990 77.740 -0.400 Quarterhill Inc. QTRH 38 2.390 2.180 2.360 +0.210 Rackla Metals Inc. RAK 2 0.060 0.000 STINGRAY DIGITAL GROUP INC. SV RAY.A 3 9.390 9.350 9.390 +0.010 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 16 37.080 36.770 37.080 +0.230 RICHELIEU HARDWARE LTD. RCH 2 33.700 33.690 33.700 -0.020 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 264 65.020 64.630 64.640 -0.240 Real Matters Inc. REAL 5 10.000 9.810 10.000 +0.260 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 30 46.570 46.220 46.570 +0.270 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 144 24.850 24.770 24.840 -0.010 REITMAN'S (CANADA) LTD. CL 'A' NV RET.A 0 4.480 0.000 RESOLUTE FOREST PRODUCTS INC. RFP 1 11.500 11.500 11.500 -0.140 Reliq Health Technologies RHT 91 1.390 1.380 1.390 +0.450 REDKNEE SOLUTIONS INC. J RKN 205 1.030 1.010 1.030 +0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 13.760 13.760 13.760 -0.080 TRANSALTA RENEWABLES INC. RNW 57 12.900 12.780 12.830 -0.040 Roots Corporation ROOT 12 10.200 10.040 10.080 -0.320 ROXGOLD INC. J ROXG 5 1.190 1.190 1.190 +0.010 RBC QUANT EUROPEAN DIV LEADERS(CAD HEG)ETF UN RPDH 12 23.240 23.230 23.240 +0.110 RAGING RIVER EXPLORATION INC. RRX 92 7.340 7.200 7.260 +0.070 ROGERS SUGAR INC. RSI 25 6.350 6.310 6.320 -0.030 ROGERS SUGAR INC. 5TH SER 5.75% DEBENTURES RSI.DB.D 200 101.490 101.490 101.490 -0.900 Radient Technologies Inc. RTI 4 1.830 1.830 1.830 -0.080 RUSSEL METALS INC. RUS 23 29.460 29.350 29.410 +0.060 RESVERLOGIX CORP. J RVX 12 2.460 2.230 2.300 +0.120 ROYAL BANK OF CANADA RY 775 102.590 101.730 101.810 -0.620 ROYAL BANK OF CANADA 1ST PR NVCC SER 'BM' RY.PR.R 2 26.910 26.900 26.910 +0.060 SHERRITT INTERNATIONAL CORPORATION S 10 1.390 1.370 1.390 -0.010 SAPUTO INC. SAP 73 44.420 43.850 44.050 -0.170 SABINA GOLD & SILVER CORP. J SBB 3 2.280 2.240 2.280 +0.020 SHAWCOR LTD. SCL 17 26.920 26.360 26.790 +0.090 SCANDIUM INTERNATIONAL MINING CORP. J SCY 5 0.255 0.255 0.255 +0.030 SEABRIDGE GOLD INC. J SEA 11 12.850 12.750 12.750 -0.210 SECURE ENERGY SERVICES INC. J SES 65 7.860 7.760 7.770 -0.040 SURGE ENERGY INC. J SGY 172 1.960 1.940 1.950 0.000 SPHERE FTSE CDA SUSTAIN YLD IDX ETF UNHEGD UN SHC 1 12.380 0.000 SHOPIFY INC. CL 'A' SV SHOP 15 133.900 131.400 133.900 +4.300 SIENNA SENIOR LIVING INC. SIA 26 18.600 18.410 18.440 -0.230 SPROTT INC. SII 0 2.280 0.000 SilverCrest Metals Inc. SIL 6 1.300 1.300 1.300 -0.030 SAVARIA CORPORATION J SIS 1 17.520 17.520 17.520 -0.140 STELLA-JONES INC. SJ 5 50.120 49.500 49.500 -0.380 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 101 29.550 29.380 29.540 +0.150 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 2 17.150 17.140 17.140 -0.010 SUN LIFE FINANCIAL INC. SLF 335 52.630 52.170 52.560 +0.140 SUN LIFE FINANCIAL INC. CLASS 'A' PR SER 10R SLF.PR.H 2 21.620 21.620 21.620 -0.120 SULLIDEN MINING CAPITAL INC. J SMC 15 0.340 0.340 0.340 +0.045 SEMAFO INC. J SMF 305 3.270 3.160 3.270 +0.130 SIERRA METALS INC. J SMT 0 2.920 0.000 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 11 7.200 7.190 7.190 -0.020 SNC - LAVALIN GROUP INC. SNC 45 56.810 56.450 56.570 +0.090 SLATE OFFICE REIT UNITS SOT.UN 0 8.080 0.000 SUNOPTA, INC. SOY 9 10.020 9.970 9.980 +0.130 SUPERIOR PLUS CORP. SPB 11 11.960 11.900 11.950 0.000 SPARTAN ENERGY CORP. J SPE 365 6.880 6.760 6.780 -0.050 SPROTT RESOURCE HOLDINGS INC. SRHI 60 0.135 0.130 0.135 +0.005 Spearmint Resources Inc. SRJ 1030 0.065 0.060 0.065 0.000 SLATE RETAIL REIT CAD UNITS SRT.UN 7 13.040 13.000 13.030 -0.110 SmartCentres REIT Variable Voting SRU.UN 58 29.730 29.450 29.600 +0.160 Storm Resources Ltd. SRX 9 2.680 2.680 2.680 -0.080 SANDSTORM GOLD LTD. SSL 19 5.660 5.540 5.570 +0.050 SSR Mining Inc. SSRM 1436 10.390 10.190 10.220 -0.110 STUDENT TRANSPORTATION INC. STB 18 7.680 7.610 7.640 0.000 STEP Energy Services Ltd. STEP 7 11.990 11.880 11.990 -0.010 STANTEC INC. STN 40 34.920 34.390 34.900 +0.350 SUNCOR ENERGY INC. SU 985 45.070 44.160 44.690 +0.420 SOLIUM CAPITAL INC. J SUM 4 10.630 10.630 10.630 +0.030 SILVER BULL RESOURCES, INC. J SVB 110 0.150 0.150 0.150 0.000 Storagevault Canada Inc. SVI 19 2.600 2.560 2.600 +0.080 SILVERCORP METALS INC. J SVM 88 2.930 2.860 2.900 +0.030 SIERRA WIRELESS, INC. SW 20 27.800 27.400 27.430 -0.410 STORNOWAY DIAMOND CORPORATION J SWY 895 0.690 0.680 0.680 -0.010 SUPREMEX INC. SXP 1 4.450 4.450 4.450 -0.050 TELUS CORPORATION T 256 48.440 48.070 48.410 +0.250 TRANSALTA CORPORATION TA 71 7.850 7.620 7.720 -0.110 TRANSALTA CORPORATION 1ST PR SER 'C' TA.PR.F 3 17.880 17.860 17.880 +0.120 TRANSALTA CORPORATION 1ST PR SER 'E' TA.PR.H 1 21.700 21.700 21.700 -0.710 TUCOWS INC. TC 1 78.390 78.390 78.390 -1.010 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 8 27.590 27.320 27.590 -0.060 TRICON CAPITAL GROUP INC. TCN 28 11.300 11.260 11.270 -0.090 TRICAN WELL SERVICE LTD. TCW 331 4.110 4.020 4.040 -0.130 TORONTO-DOMINION BANK (THE) TD 1024 72.820 72.520 72.670 -0.200 TORONTO-DOMINION BANK(THE)CL 'A'1ST PR SER 12 TD.PF.G 1 26.750 26.750 26.750 -0.060 TORONTO-DOMINION BANK(THE) 5-YR RST PR SER 14 TD.PF.H 2 26.090 26.090 26.090 +0.090 TRINIDAD DRILLING LTD. TDG 114 1.480 1.460 1.470 -0.010 TECK RESOURCES LIMITED CL 'B' SV TECK.B 416 30.160 29.700 29.910 +0.310 TIMBERCREEK FINANCIAL CORP. TF 1 9.540 9.540 9.540 +0.030 TFI INTERNATIONAL INC. TFII 13 32.540 32.210 32.250 -0.020 TRANSGLOBE ENERGY CORPORATION J TGL 1 1.710 1.710 1.710 -0.040 TERANGA GOLD CORPORATION J TGZ 12 2.620 2.500 2.530 -0.020 The Hydropothecary Corporation THCX 256 3.530 3.460 3.480 +0.280 TAHOE RESOURCES INC. J THO 1075 5.660 5.460 5.620 +0.220 TOROMONT INDUSTRIES LTD. TIH 50 55.430 54.900 54.960 -0.700 TASEKO MINES LIMITED TKO 17 2.600 2.520 2.520 -0.050 TITAN MEDICAL INC. J TMD 30 0.400 0.390 0.390 0.000 TMAC RESOURCES INC. J TMR 4 8.560 8.260 8.540 +0.960 TRANSATLANTIC PETROLEUM LTD. J TNP 15 1.660 1.470 1.660 +0.410 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 37 6.640 6.610 6.640 +0.020 TORC OIL & GAS LTD. TOG 77 7.010 6.800 6.940 +0.090 TSO3 INC. J TOS 17 2.650 2.630 2.650 +0.090 TOTAL ENERGY SERVICES INC. TOT 22 14.720 14.220 14.410 -0.240 TOURMALINE OIL CORP. TOU 182 22.560 21.820 22.490 +0.610 SPIN MASTER CORP. SV TOY 3 53.500 53.500 53.500 -0.500 THOMSON REUTERS CORPORATION TRI 147 57.080 56.820 57.020 +0.070 TRILLIUM THERAPEUTICS INC. J TRIL 10 14.150 12.220 13.060 -1.600 TRANSCANADA CORPORATION TRP 593 63.200 62.590 62.800 -0.160 TRANSCANADA CORPORATION 1ST PR SERIES '1' TRP.PR.A 1 19.890 19.890 19.890 -0.870 TRANSCANADA CORPORATION 1ST PR SERIES '9' TRP.PR.E 1 23.090 23.090 23.090 +0.250 TRANSCANADA CORPORATION 1ST PR SERIES '2' TRP.PR.F 1 19.450 19.450 19.450 0.000 TRANSCANADA CORPORATION 1ST PR SERIES '15' TRP.PR.K 1 25.910 25.910 25.910 -0.080 TURQUOISE HILL RESOURCES LTD. TRQ 57 3.970 3.810 3.940 +0.070 The Stars Group Inc. TSGI 59 30.610 30.440 30.520 -0.050 TREE ISLAND STEEL LTD. TSL 52 2.400 2.340 2.400 0.000 TREVALI MINING CORPORATION J TV 456 1.350 1.310 1.350 +0.040 TAMARACK VALLEY ENERGY LTD. J TVE 16 2.780 2.730 2.760 +0.050 TOREX GOLD RESOURCES INC. J TXG 68 12.930 12.100 12.560 -0.080 TREZ CAPITAL MORTGAGE INVESTMENT CORP. CL 'A' TZZ 1 4.030 4.030 4.030 +0.040 URANIUM PARTICIPATION CORPORATION U 158 4.530 4.460 4.530 +0.030 UEX CORPORATION J UEX 1825 0.360 0.335 0.360 +0.030 DOMTAR CORPORATION UFS 2 62.400 62.400 62.400 +0.570 POWERSHARE S&P500LW VLTLTY IDX ETF CA$ HEG UN ULV.F 2 37.430 37.430 37.430 +0.080 Northern Uranium Corp. UNO 1000 0.030 0.020 0.020 +0.015 UNI-SELECT INC. UNS 0 27.250 0.000 URTHECAST CORP. J UR 4 1.500 1.470 1.470 -0.040 AMERICAS SILVER CORPORATION J USA 3 4.360 4.280 4.280 -0.340 VANGUARD CDN AGGREGATE BOND INDEX ETF TRNS UN VAB 29 25.520 25.500 25.520 +0.020 VANGUARD FTSE CANADA ALL CAP INDEX ETF UN VCN 12 32.720 32.660 32.700 +0.030 VANGUARD FTSE CDN HIGH DIV YIELD INDEX ETF UN VDY 0 34.770 0.000 VANGUARD FTSE EMERG MKTS ALL CAP INDEX ETF UN VEE 3 34.350 34.340 34.350 +0.200 VANGUARD FTSE DEV ALL CAP EX US IDX ETF CA-HG VEF 21 41.780 41.750 41.760 +0.050 VERMILION ENERGY INC. VET 46 43.570 42.100 43.440 +1.360 VILLAGE FARMS INTERNATIONAL, INC. VFF 5 6.930 6.900 6.930 -0.100 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 137 17.800 17.310 17.630 +0.420 VALEURA ENERGY INC. J VLE 3115 3.340 3.100 3.220 +0.430 VALENER INC. VNR 16 23.120 23.000 23.040 0.000 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 183 26.510 24.800 26.440 +1.070 VANGUARD CDN SHORT-TRM BOND INDEX ETF TRNS UN VSB 5 23.930 23.930 23.930 +0.010 WESTCOAST ENERGY INC. 5-YR 1ST PR SER '12' W.PR.M 1 26.110 26.110 26.110 +0.140 WASTE CONNECTIONS, INC. WCN 85 88.840 88.350 88.560 +0.120 WHITECAP RESOURCES INC. J WCP 167 8.790 8.610 8.790 +0.130 Whitecap Resources Inc. Subs. Receipts WCP.R 8 8.650 8.650 8.650 -0.090 WESDOME GOLD MINES LTD. WDO 17 1.790 1.680 1.730 +0.040 CANOPY GROWTH CORPORATION J WEED 224 19.970 19.370 19.920 +0.410 WESTERN FOREST PRODUCTS INC. WEF 57 2.510 2.480 2.510 +0.010 WESTERNONE INC. WEQ 2 1.480 1.400 1.400 +0.060 WEST FRASER TIMBER CO. LTD. WFT 37 77.080 76.650 76.780 +0.260 WPT INDUSTRIAL RL ESTATE INVESTMENT TR USF UN WIR.U 3 12.880 12.880 12.880 -0.510 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 42 27.420 27.160 27.230 -0.250 WAJAX CORPORATION WJX 12 25.270 24.520 24.560 -0.900 WESTON LTD. GEORGE WN 5 110.600 110.250 110.250 -0.420 WINPAK LIMITED WPK 3 47.550 47.550 47.550 -0.490 Wheaton Precious Metals Corp. WPM 122 27.840 27.170 27.330 +0.330 WESTERN ENERGY SERVICES CORP. WRG 7 1.010 0.990 1.010 -0.090 WESTERN COPPER AND GOLD CORPORATION J WRN 8 1.260 1.250 1.260 +0.100 WSP GLOBAL INC. WSP 21 59.580 58.690 58.920 -0.480 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 8 26.090 25.770 25.770 -0.020 TMX GROUP LIMITED X 3 69.790 69.580 69.580 +0.880 GOLDMONEY INC. XAU 8 7.440 7.180 7.440 -0.310 iShares Core Canadian Universe Bond Index ETF XBB 52 31.300 31.290 31.300 +0.040 ISHARES CANADIAN CORPORATE BOND INDEX ETF UN XCB 34 21.380 21.360 21.370 -0.010 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 7 26.340 26.310 26.340 +0.030 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 33 12.010 11.880 11.960 +0.070 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 33 38.840 38.790 38.790 -0.100 ISHARES FLOATING RATE INDEX ETF UN XFR 2 20.150 20.150 20.150 0.000 ISHARES CANADIAN GOVERNMENT BOND INDEX ETF UN XGB 35 21.760 21.740 21.760 +0.040 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 83 11.590 11.500 11.520 -0.100 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 31 25.630 25.580 25.580 -0.010 Ximen Mining Corp. XIM 150 0.040 0.040 0.040 -0.010 ISHARES MSCI EAFE INDEX ETF (CAD-HEDGED) UN XIN 36 26.740 26.710 26.740 +0.040 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 1536 24.080 24.010 24.050 +0.010 ISHARES S&P/TSX CAPPED MATERIALS INDEX ETF UN XMA 117 12.760 12.720 12.720 -0.090 ISHARES S&P U.S. MID-CAP INDEX ETF CAD-HEG UN XMH 2 18.120 0.000 Canadian Overseas Petroleum Limited XOP 130 0.010 0.010 0.010 0.000 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 25 16.590 16.560 16.560 -0.010 iShares Core Canadian Short Term Bond Index ETF XSB 157 27.580 27.550 27.570 0.000 ISHARES CONSERVATIVE SH TRM STGY FIXD INCM UN XSC 76 19.900 19.870 19.870 0.000 ISHARES CORE CDN SH TERM CORP+MPL BND IDX ETF XSH 9 19.260 19.240 19.240 0.000 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 47 30.480 30.410 30.480 +0.120 ISHARES U.S. SMALL CAP INDX ETF (CAD-HEDGD)UN XSU 11 32.560 32.480 32.480 -0.030 EXCO TECHNOLOGIES LTD. XTC 7 9.880 9.670 9.670 +0.170 ISHARES DIVERSIFIED MONTHLY INCOME ETF UN XTR 1 11.470 11.470 11.470 -0.020 ISHARES CORE S&P 500 INDEX ETF UN XUS 25 42.930 42.810 42.930 +0.400 YELLOW PAGES LIMITED Y 4 7.090 7.060 7.070 -0.090 YANGARRA RESOURCES LTD. YGR 12 4.630 4.600 4.600 -0.070 YAMANA GOLD INC. YRI 942 3.230 3.160 3.200 +0.040 BMO AGGREGATE BOND INDEX ETF UNITS ZAG 55 15.700 15.680 15.700 +0.020 ZCL COMPOSITES INC. ZCL 1 11.000 11.000 11.000 0.000 BMO SHORT CORPORATE BOND INDEX ETF UNITS ZCS 122 14.200 14.180 14.190 -0.010 Zedcor Energy Inc. ZDC 30 0.140 0.140 0.140 -0.880 BMO CANADIAN DIVIDEND ETF UNITS ZDV 14 17.830 17.820 17.820 +0.100 BMO US DIVIDEND ETF CAD UNITS ZDY 25 30.360 30.320 30.320 +1.440 BMO MSCI EAFE INDEX ETF CAD UNITS ZEA 5 19.010 19.010 19.010 +0.020 BMO EQUAL WEIGHT BANKS INDX ETF UN ZEB 581 29.750 29.660 29.670 -0.110 BMO MSCI EMERGING MARKETS INDEX ETF UNITS ZEM 7 20.870 20.850 20.850 +0.390 BMO EQUAL WEIGHT OIL&GAS INDX ETF UN ZEO 6 10.850 10.770 10.810 +0.080 BMO MID FEDERAL BOND INDEX ETF UNITS ZFM 10 16.260 16.260 16.260 0.000 BMO HIGH YLD US CORP BOND HDGD-CAD IDX ETF UN ZHY 3 14.390 14.350 14.390 +0.010 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 1 8.300 8.300 8.300 +0.080 BMO LOW VOLATILITY CANADIAN EQUITY ETF UN ZLB 11 30.960 30.910 30.940 +0.030 Zoomaway Travel Inc. ZMA 1810 0.110 0.090 0.095 +0.010 BMO MID PROVINCIAL BOND INDEX ETF CAD UNITS ZMP 6 15.060 15.060 15.060 +0.010 BMO MID-TRM US IG CORP BND HEG-CAD IDX ETF UN ZMU 10 15.030 15.000 15.000 +0.020 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 51 11.640 11.620 11.620 +0.010 BMO NASDAQ 100 EQTY HEDGED TO CAD INDX ETF UN ZQQ 8 48.980 48.770 48.980 +0.230 BMO S&P 500 INDEX ETF CAD UNITS ZSP 1 37.620 37.620 37.620 +0.010 BMO COVERED CALL DJ INDUST AVG HDG-CAD ETF UN ZWA 9 23.170 23.150 23.170 +0.060 BMO COVERED CALL CANADIAN BANKS ETF UNITS ZWB 13 19.530 19.490 19.490 -0.040 BMO CDN HIGH DIVIDEND COVERED CALL ETF CAD UN ZWC 10 20.630 20.610 20.630 +0.100 BMO EUROPE HIGH DIV COVERD CALL CAD-HG ETF UN ZWE 0 21.910 0.000 BMO US HIGH DIVIDEND COVERED CALL ETF CAD UN ZWH 6 20.950 20.940 20.950 +0.040 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 3 34.370 34.200 34.330 -0.240 Trades: 36,472 Total Volume: 17,828,169 Total Value: $197,329,068 Advanced: 347 Declined: 294 Unchanged: 3,647 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.