Pure Trading Weekly Market Summary March 15 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 105 0.485 0.485 0.485 +0.015 PURE INDTL REAL ESTATE TR AAR.UN 184 5.270 5.110 5.220 +0.030 ADVANTAGE OIL & GAS LTD. AAV 624 3.550 3.130 3.530 +0.340 ALLBANC SPLIT CORP. C PR SER 1 ABK.PR.C 93 32.140 31.880 32.020 +0.120 ASHBURTON VENTURES INC ABR 50 0.055 0.055 0.055 0.000 ABSOLUTE SOFTWARE CORP. ABT 25 5.700 5.510 5.600 -0.050 BARRICK GOLD CORPORATION ABX 2374 30.310 29.110 29.220 -0.530 AIR CANADA CL B AC.B 539 2.740 2.560 2.740 +0.070 ASTRAL MEDIA INC. CL A. NV ACM.A 1035 49.000 48.850 48.970 +0.140 ATCO LTD. CL.I NV ACO.X 123 91.370 87.690 87.870 -3.280 AUTOCANADA INC. ACQ 98 17.500 15.900 17.050 -0.300 AGELLAN COMMERCIAL REIT ACR.UN 4 9.850 9.800 9.850 -0.040 ALARIS ROYALTY CORP AD 34 29.790 28.350 29.650 -0.190 ADRIANA RESOURCES INC ADI 160 0.360 0.350 0.360 +0.020 ADROIT RESOURCES INC ADT 20 0.015 0.015 0.015 -0.040 ALDERON IRON ORE CORP. ADV 284 1.700 1.260 1.670 +0.420 AURORA OIL & GAS LIMITED AEF 288 4.030 3.780 4.000 +0.050 ARSENAL ENERGY INC. AEI 17490 0.500 0.500 0.500 -0.020 AGNICO-EAGLE MINES LTD. AEM 311 41.600 39.840 40.300 -0.070 ARGENT ENERGY TRUST AET.UN 83 10.300 10.130 10.260 +0.150 AETERNA ZENTARIS INC. AEZ 29 2.450 1.970 1.990 -0.570 AG GROWTH INTERNATIONAL INC. AFN 65 35.450 32.120 33.340 -1.810 AGF MANAGEMENT LTD. CL.B NV AGF.B 12269 11.360 10.750 11.230 +0.210 ALAMOS GOLD INC. AGI 487 14.820 14.020 14.250 -0.280 ALLIANCE GRAIN TRADERS INC. AGT 12 13.050 12.760 13.000 +0.250 AGRIUM INC AGU 492 110.160 104.300 104.660 -4.240 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 10 11.280 11.280 11.280 0.000 AIMIA INC. AIM 7677 15.790 14.990 15.330 -0.450 ASANKO GOLD INC. AKG 128 3.680 3.330 3.660 +0.330 ALTAGAS LTD. ALA 155 36.050 35.350 35.830 0.000 ALTIUS MINERALS CORP. ALS 3 12.860 12.010 12.860 +1.080 AUTOMODULAR CORPORATION AM 51 3.120 3.000 3.080 -0.070 ANFIELD NICKEL CORP. ANF 21 3.870 3.810 3.810 +0.050 AINSWORTH LUMBER CO. LTD ANS 757 4.280 3.750 4.180 +0.440 ALLIED NEVADA GOLD CORP ANV 480 19.080 18.170 18.240 -0.450 AFRICA OIL CORP AOI 152 7.250 6.910 6.910 -0.340 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 100 34.020 32.910 34.020 +0.950 ACASTI PHARMA INC. APO 5 2.490 2.330 2.490 +0.140 ALGONQUIN POWER & UTILITIES CORP. AQN 646 7.820 7.610 7.760 +0.040 ARGONAUT GOLD INC. AR 1927 8.560 7.950 8.350 +0.150 AECON GROUP INC ARE 235 12.700 11.420 12.690 +0.790 ARCAN RESOURCES LTD ARN 20 0.760 0.730 0.730 -0.400 ARC RESOURCES LTD. ARX 1231 27.240 26.020 26.930 +0.350 AURIZON MINES J ARZ 2970 4.540 4.300 4.480 -0.060 AVINO SILVER&GOLD MINES LTD ASM 13 1.690 1.670 1.690 +0.170 ALACER GOLD CORP. ASR 931 3.860 3.530 3.710 +0.150 ATS AUTOMATION ATA 64 9.950 9.750 9.890 +0.190 ATRIUM INNOVATIONS INC. ATB 18 12.510 12.390 12.510 +0.050 ATRIUM INNOVATIONS INC. 5.75% 31AUG18 ATB.DB 10 100.000 100.000 100.000 +0.260 ATAC RESOURCES LTD ATC 228 1.360 1.200 1.340 +0.200 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 634 57.960 54.350 55.640 -1.010 ATHABASCA OIL CORPORATION ATH 837 9.600 9.220 9.240 -0.410 ATACAMA PACIFIC GOLD CORPORATION ATM 8 2.090 1.910 2.090 +0.050 ATLANTIC POWER CORP. ATP 1916 5.950 5.330 5.490 -0.090 ATLANTIC POWER CORP 6.5% 31OCT14 ATP.DB 1150 97.800 97.700 97.800 +3.800 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 1280 84.000 78.990 83.610 +3.820 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 110 75.500 75.350 75.350 -0.750 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 10 82.550 82.550 82.550 -16.400 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 9270 73.940 71.750 72.490 +2.220 ARGENTEX MINING CORP ATX 20 0.190 0.190 0.190 -0.020 GOLDEN MINERALS COMPANY AUM 4 2.950 2.660 2.950 +0.300 AURCANA CORP AUN 165 0.750 0.750 0.750 +0.030 AURICO GOLD INC. AUQ 138 7.050 6.610 6.770 +0.140 AVENEX ENERGY CORP. AVF 11 2.330 2.240 2.240 0.000 AVALON RARE METALS INC. AVL 21 1.210 1.180 1.190 +0.010 AVIGILON CORPORATION AVO 3 11.510 11.510 11.510 -0.470 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 2330 104.000 102.580 103.940 +1.150 ARTIS REIT PR SERIES C USD AX.PR.U 2 25.180 25.140 25.180 -0.010 ARTIS REIT AX.UN 108 16.200 15.860 15.860 -0.130 ADVANCED EXPLORATIONS INC AXI 5 0.100 0.100 0.100 -0.100 ALEXCO RESOURCE CORP. AXR 34 4.160 3.790 3.820 +0.040 AMAYA GAMING GROUP INC. AYA 257 5.700 5.400 5.700 +0.350 AUGUSTA RESOURCE CORPORATION AZC 16 2.690 2.680 2.690 +0.040 BELL ALIANT INC. BA 178 27.130 26.400 26.800 -0.260 BANRO CORP. BAA 2661 2.100 1.910 2.020 +0.050 BADGER DAYLIGHTING LTD. BAD 1 35.060 35.060 35.060 -0.680 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 767 39.550 37.570 37.900 -1.760 BROOKFIELD ASSET MGMT CL A PR SER 34 BAM.PF.B 1 25.940 25.940 25.940 +0.290 BROOKFIELD ASSET MGMT INC. A PR SER 36 BAM.PF.C 1 24.710 24.710 24.710 -0.290 BALMORAL RESOURCES LTD. BAR 35 0.820 0.750 0.800 +0.100 BAUER PERFORMANCE SPORTS LTD. BAU 33 12.300 11.900 11.950 -0.350 RESEARCH IN MOTION LIMITED BB 12742 16.560 13.370 15.270 +1.840 BOMBARDIER INC. CL. A MV BBD.A 2 4.200 4.200 4.200 +0.020 BOMBARDIER INC. CL. B SV BBD.B 11264 4.340 4.080 4.280 +0.140 BIG BANK BIG OIL SPLIT CORP. BBO 8 10.550 10.550 10.550 +0.120 BIG BANK BIG OIL SPLIT CORP. PRF. CL. A BBO.PR.A 8 10.770 10.770 10.770 +0.170 COTT CORP BCB 429 9.820 9.630 9.790 +0.030 BCE INC. BCE 732 47.470 46.500 46.760 -0.190 BCE INC. CUMUL REDEEM FIRST PR SER AD BCE.PR.D 29 22.760 22.710 22.710 -0.130 BCE SER AH 1ST PREF. BCE.PR.H 182 22.750 22.600 22.750 +0.450 BEAR CREEK MINING CORP BCM 37 2.890 2.610 2.800 +0.030 BLACK DIAMOND GROUP LIMITED BDI 233 21.830 19.840 20.780 +0.190 BIRD CONSTRUCTION INC. BDT 64 14.060 13.160 13.330 -0.970 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 161 63.950 62.130 62.130 -1.070 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 21 30.700 30.350 30.350 -0.240 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 1069 21.310 20.890 21.100 -0.100 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 102 40.400 37.240 39.370 -1.280 BIRCHCLIFF ENERGY LTD. BIR 410 8.440 7.910 8.230 +0.320 BNK PETROLEUM INC. BKX 75 0.610 0.560 0.560 -0.060 BALLARD POWER SYSTEMS INC BLD 211 1.450 1.160 1.450 +0.320 BORALEX INC. 6.75% CV DEBS 30JUN17 BLX.DB 30 106.770 106.770 106.770 -0.030 BANK OF MONTREAL BMO 522 64.480 63.800 64.200 +0.280 BANK OF MONTREAL NON-CUM PERPETUAL CL B BMO.PR.J 1 25.840 25.840 25.840 -0.010 BMO 5 YR RESET CL B PR SER 25 BMO.PR.Q 2 25.770 25.770 25.770 +0.400 BONTERRA ENERGY CORP. BNE 117 50.490 48.530 50.140 +1.770 BANKERS PETROLEUM LTD. BNK 866 3.080 2.960 3.030 -0.030 BONAVISTA ENERGY CORPORATION BNP 925 14.740 13.320 14.620 +1.310 BANK OF NOVA SCOTIA BNS 2255 60.930 59.620 60.440 -0.280 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 1 24.980 24.980 24.980 +0.180 AMERICAS PETROGAS INC. BOE 285 2.440 2.230 2.230 -0.160 BORDER PETROLEUM CORP. BOR 1000 0.030 0.030 0.030 -0.010 BROOKFIELD OFFICE PROPERTIES INC. BPO 346 17.650 17.120 17.140 -0.470 BRIGUS GOLD CORP. BRD 10960 0.840 0.740 0.740 0.000 BRAZIL RESOURCES INC. BRI 10 1.080 1.080 1.080 0.000 BELO SUN MINING CORP. BSX 209 1.320 1.130 1.290 +0.160 BTB REIT 6.9% 31MAR20 BTB.DB.E 770 99.390 98.760 98.900 +0.340 BTB REIT BTB.UN 65 4.600 4.580 4.600 0.000 BAYTEX ENERGY CORP. BTE 745 45.320 43.830 44.090 -0.890 B2GOLD CORP. BTO 37273 3.320 2.900 3.230 +0.330 BURCON NUTRASCIENCE CORP BU 3 3.050 3.050 3.050 -0.610 BELLATRIX EXPLORATION LTD BXE 467 6.260 5.800 6.000 +0.350 CALLINAN ROYALTIES CORPORATION CAA 250 2.340 2.320 2.340 +0.310 CAE INC CAE 462 10.320 10.180 10.310 +0.010 CANAM GROUP INC. CAM 6 7.770 7.650 7.770 +0.140 CANACO RESOURCES INC CAN 20 0.440 0.440 0.440 +0.035 CDN APARTMENT UN CAR.UN 113 25.580 25.110 25.340 -0.050 CASCADES INC CAS 7 4.200 4.140 4.200 +0.050 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 58 20.190 20.170 20.190 0.000 COGECO CABLE INC. SV CCA 126 45.180 44.280 44.580 +0.030 CCL INDUSTRIES INC. CL. B NV CCL.B 100 60.840 58.610 60.290 +0.220 CAMECO CORP CCO 1009 22.320 21.450 21.830 +0.220 CATAMARAN CORPORATION CCT 176 56.890 52.900 52.900 -4.080 CORRIDOR RESOURCES INC. CDH 25 0.680 0.680 0.680 -0.010 CANELSON DRILLING INC CDI 43 4.690 4.630 4.690 +0.060 COEUR D ALENE MINES CORP. CDM 30 19.570 19.030 19.320 -0.670 COM DEV INTL CDV 50 4.000 3.850 3.920 +0.020 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 22 23.270 22.980 22.980 -0.200 CENTAMIN PLC. CEE 95 0.820 0.800 0.820 +0.040 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 20.170 20.170 20.170 -0.410 COASTAL ENERGY COMPANY CEN 118 19.760 18.730 19.180 -0.740 CATHEDRAL ENERGY SERVICES LTD. CET 57 4.230 3.820 4.140 +0.180 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 172 11.830 10.930 11.770 +0.130 CANACCORD FINANCIAL INC. CF 191 7.700 7.290 7.620 +0.160 CARFINCO FINANCIAL GROUP INC. CFN 15 11.260 11.150 11.180 -0.110 CANFOR CORP CFP 189 21.380 20.270 21.350 +1.040 CALFRAC WELL SERVICES LTD. CFW 260 26.760 24.420 26.760 +2.140 CANFOR PULP PRODUCTS INC. CFX 93 11.740 11.220 11.740 +0.680 CENTERRA GOLD INC. CG 533 6.780 6.420 6.420 -0.420 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 185 3.770 3.490 3.770 +0.150 CINEPLEX INC. CGX 244 34.300 33.160 33.550 -0.130 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 20 17.170 16.960 17.000 -0.010 CHORUS AVIATION INC. CL B CHR.B 51 3.950 3.810 3.950 +0.140 CI FINANCIAL CORP. CIX 245 27.970 26.820 27.910 +1.070 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 185 25.980 25.270 25.980 +0.410 CHINOOK ENERGY INC. CKE 3 1.040 1.030 1.040 0.000 CLARKE INC. SER 2 DEBS 6% 31DEC18 CKI.DB.A 90 99.250 98.500 99.250 -1.490 CRAILAR TECHNOLOGIES INC. CL 5 2.160 2.160 2.160 +0.040 CML HEALTHCARE INC. CLC 164 7.390 7.100 7.200 +0.100 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 89 19.770 19.750 19.750 0.000 CONNACHER OIL & GAS LTD. CLL 425 0.150 0.140 0.150 +0.010 CANADA LITHIUM CORP. CLQ 25 0.710 0.700 0.700 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 11 5.160 5.060 5.060 +0.090 CELESTICA INC SV CLS 720 8.840 8.350 8.350 -0.310 CANADIAN IMPERIAL BANK OF COMMERCE CM 246 83.470 81.740 82.000 -0.770 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 1 25.710 25.710 25.710 +0.130 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 2 26.430 26.430 26.430 +0.100 COMPUTER MODELLING GROUP LTD CMG 464 21.800 21.420 21.600 -0.060 CANACOL ENERGY LTD CNE 635 3.210 2.990 3.140 +0.110 CONTINENTAL GOLD LIMITED CNL 414 6.240 5.850 6.180 +0.410 CDN NATURAL RES CNQ 2061 33.870 31.650 33.560 +1.490 CANADIAN NATIONAL RAILWAY CO. CNR 140 103.760 101.840 101.890 -1.450 CARDIOME PHARMA CORP COM 25 0.430 0.430 0.430 -0.070 CANADIAN OIL SANDS LIMITED COS 1453 21.560 20.820 21.520 +0.160 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 19 9.220 9.220 9.220 +0.720 CANADIAN PACIFIC RAILWAY LIMITED CP 377 131.120 128.890 129.470 -0.350 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 73 17.400 17.360 17.400 +0.040 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 7 17.320 17.320 17.320 +0.020 CRESCENT POINT ENERGY CORP. CPG 1028 39.550 38.390 39.530 +0.830 COALSPUR MINES LIMITED CPT 10 0.690 0.690 0.690 -0.140 CAPITAL POWER CORPORATION CPX 225 21.930 21.360 21.420 -0.230 CEQUENCE ENERGY LTD. CQE 372 1.860 1.540 1.830 +0.260 CREW ENERGY INC CR 2606 7.140 6.250 6.990 +0.510 CERES GLOBAL AG CORP CRP 0 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 53 14.780 14.570 14.720 +0.020 CAPSTONE MINING CORP. CS 666 2.470 2.340 2.420 -0.070 CAPSTONE INFRASTRUCTURE CORP. CSE 235 4.360 4.210 4.240 -0.130 CHARTWELL RETIREMENT RESIDENCES CSH.UN 201 11.530 11.000 11.320 +0.310 COLOSSUS MINERALS INC CSI 2978 3.240 2.340 3.120 +0.680 CONTRANS GROUP INC. CSS 16 12.270 11.400 12.270 +0.500 CONSTELLATION SOFTWARE INC. CSU 233 120.750 119.420 119.900 -0.760 CROCOTTA ENERGY INC. CTA 154 3.300 2.950 3.300 +0.400 CANADIAN TIRE CORPORATION CL. A NV CTC.A 412 70.670 68.020 70.470 +1.580 LE CHATEAU INC. CL A. SV CTU.A 4 3.230 3.100 3.100 +0.160 CANADIAN UTILITIES LTD. CL.A NV CU 232 79.350 76.880 76.880 -1.300 COMINAR R E UN CUF.UN 91 22.520 22.160 22.320 -0.070 COPPER MINING CORPORATION CUM 1656 3.220 3.070 3.170 +0.100 CARIBBEAN UTIL US CUP.U 110 10.250 10.000 10.250 +0.250 CHURCHILL CORP A CUQ 4 7.560 7.500 7.520 +0.030 CANEXUS CORPORATION CUS 1482 9.590 9.310 9.400 +0.100 COPPER FOX METALS INC CUU 5 0.750 0.750 0.750 -0.060 CENOVUS ENERGY INC. WHEN ISSUED CVE 1162 33.150 32.440 32.880 +0.240 CALVALLEY PETROLEUM INC. CVI.A 5 2.000 1.920 2.000 -0.080 CVTECH GROUP INC. CVT 5 1.210 1.210 1.210 +0.180 CDN WESTERN BANK CWB 686 28.530 27.810 28.090 -0.570 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 111 29.730 29.260 29.370 -0.010 CANWEL BUILDING MATERIALS GROUP LTD. CWX 2 2.560 2.560 2.560 +0.010 CROSSHAIR ENERGY CORPORATION CXX 50 0.105 0.100 0.105 +0.005 CAYDEN RESOURCES INC. CYD 500 0.970 0.970 0.970 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 103 36.340 35.980 36.190 +0.140 DUNDEE CORP. CL.A SV DC.A 47 35.010 34.510 34.920 -0.040 FIRST ASSET DIVERSIFIED CONV. DEB. FD DCD.UN 97 DONNYCREEK ENERGY INC. DCK 171 2.260 2.150 2.250 +0.140 DELPHI ENERGY CORP. DEE 9266 1.060 1.030 1.060 +0.010 DIVIDEND 15 SPLIT CORP DFN 5 10.050 10.050 10.050 +0.020 DETOUR GOLD CORP. DGC 3149 19.740 18.950 19.670 +0.220 DATA GROUP INC. DGI 184 2.520 2.290 2.350 -0.010 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 20 10.390 10.390 10.390 +0.180 DAVIS + HENDERSON CORPORATION DH 228 21.800 21.020 21.240 -0.530 DHX MEDIA LTD. DHX 61 2.640 2.570 2.600 -0.010 DUNDEE INTERNATIONAL REIT DI.UN 398 10.920 10.730 10.870 +0.030 DOREL INDUSTRIES INC. CL.B SV DII.B 239 39.950 39.030 39.750 -0.130 DUNDEE INDUSTRIAL REIT DIR.UN 188 11.000 10.780 11.000 +0.270 DULUTH METALS LIMITED DM 147 1.770 1.550 1.610 -0.150 DENISON MINES CORP DML 925 1.480 1.280 1.480 +0.190 DYNACOR GOLD MINES INC DNG 48 1.210 1.150 1.150 -0.020 CANDENTE COPPER CORP. DNT 70 0.470 0.470 0.470 -0.140 DOLLARAMA INC. DOL 774 62.170 60.830 61.550 +0.190 DUNDEE PRECIOUS METALS INC. DPM 580 8.330 7.700 8.190 +0.410 DUNDEE PRECIOUS METALS INC. WTS DPM.WT.A 103 5.190 5.190 5.190 +0.590 MEDICAL FACILITIES CORP. DR 21 15.080 14.800 15.020 +0.220 DESCARTES SYS DSG 16 10.180 9.900 10.020 +0.030 DEETHREE EXPLORATION LTD. DTX 319 6.750 6.360 6.690 +0.250 DISCOVERY VENTURES INC. DVN 4000 0.250 0.250 0.250 0.000 ENCANA CORP. ECA 2043 20.970 19.370 20.730 +0.820 ENERCARE INC. ECI 6 9.040 8.970 9.030 -0.050 ECOSYNTHETIX INC. ECO 12 3.570 3.350 3.500 +0.150 EASTCOAL INC. ECX 1140 0.100 0.055 0.060 -0.145 ENDEAVOUR SILVER CORP. EDR 150 6.690 5.920 6.390 +0.450 ENDEAVOUR MINING CORPORATION EDV 6292 1.630 1.540 1.620 +0.050 ELEMENT FINANCIAL CORPORATION EFN 5578 8.890 8.680 8.700 -0.080 ENERGY FUELS INC. EFR 25 0.150 0.150 0.150 +0.005 ENERFLEX LTD. EFX 54 13.490 12.950 13.490 +0.520 EAGLE ENERGY TRUST EGL.UN 138 6.900 6.500 6.860 +0.060 EXCHANGE INCOME CORPORATION EIF 4 28.210 28.040 28.110 -0.600 ENERVEST DIV UN EIT.UN 100 12.450 12.220 12.240 -0.210 ELDORADO GOLD ELD 1155 9.930 9.510 9.660 -0.120 EASTERN PLATINUM LIMITED ELR 24040 0.180 0.165 0.165 +0.015 EMERA INCORPORATED EMA 165 35.780 34.950 35.060 -0.140 EMERA INCORPORATED RATE RESET PR C EMA.PR.C 1 25.970 25.970 25.970 +0.120 EMPIRE COMPANY LTD. CL.A NV EMP.A 42 65.500 62.800 64.070 -0.780 ENBRIDGE INC ENB 4076 46.770 45.560 46.700 +0.780 ENBRIDGE INC. PR SER L USD ENB.PF.U 91 25.550 25.360 25.430 -0.060 ENBRIDGE INC. PR SER J ENB.PR.U 35 25.840 25.810 25.810 +0.030 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 118 25.720 25.080 25.370 -0.030 ENTREC CORPORATION ENT 62 1.610 1.510 1.520 -0.090 ENERPLUS CORPORATION ERF 193 15.320 14.610 15.320 +0.520 ENSIGN ENERGY SERVICES INC. ESI 3132 17.660 17.000 17.490 -0.020 ENGHOUSE SYSTEMS LTD. ESL 3 20.250 20.250 20.250 +1.250 ESSENTIAL ENERGY SERVICES LTD. ESN 116 2.150 2.040 2.060 -0.070 EVERTZ TECHNOLOGIES LIMITED ET 1 15.800 15.800 15.800 +0.410 EACOM TIMBER CORPORATION ETR 300 0.230 0.230 0.230 +0.020 EXTENDICARE INC. EXE 97 8.150 8.040 8.140 +0.050 EXFO INC. EXF 6 5.760 5.690 5.750 +0.030 EXCELLON RESOURCES INC EXN 5 0.425 0.425 0.425 -0.105 FAM REIT F.UN 1000 10.000 10.000 10.000 +0.190 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 76 7.650 7.610 7.650 +0.130 FIRST CAPITAL REALTY INC. FCR 295 19.230 18.950 19.230 +0.170 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 27 394.640 381.960 391.020 +6.220 iSHARES CDN FIN MONTHLY INCOME FND FIE 7 6.740 6.740 6.740 -0.010 FISSION ENERGY CORP FIS 5005 0.970 0.960 0.970 +0.140 FIRST QUANTUM J FM 26910 21.940 20.250 21.730 +1.300 FIRST NATIONAL FINANCIAL CORPORATION FN 492 FRANCO-NEVADA CORPORATION FNV 637 49.170 46.000 46.000 -1.980 FIRST MAJESTIC SILVER CORP FR 554 17.590 16.410 16.620 -0.160 CANYON SERVICES GROUP INC. FRC 461 10.930 9.900 10.930 +0.890 FREEHOLD ROYALTIES LTD. FRU 271 23.470 22.180 23.180 +0.980 FIRSTSERVICE CORPORATION SV FSV 90 33.980 32.900 33.930 +0.060 FIERA CAPITAL CORPORATION FSZ 3912 8.850 8.850 8.850 +0.040 FINANCIAL 15 SPLIT CORP FTN 10 7.840 7.610 7.610 -0.010 FORTRESS PAPER LTD FTP 104 11.170 8.900 10.300 +1.430 FORTRESS PAPER LTD. 7% 31DEC19 FTP.DB.A 16290 77.000 73.510 74.010 +3.010 FORTIS INC FTS 305 34.040 33.330 33.450 -0.250 FORTIS INC. 5YR PR. SER. G FTS.PR.G 1 25.050 25.050 25.050 -0.120 FORTIS INC. 5 YR RESET PR. SERIES H FTS.PR.H 2 26.240 26.240 26.240 +0.130 FINNING INTL FTT 199 25.880 25.150 25.750 +0.030 US FINANCIAL 15 SPLIT CORP. 2013 WTS FTU.WT.A 200 0.050 0.050 0.050 +0.020 FORTUNA SILVER MINES INC FVI 124 4.470 4.320 4.410 +0.040 GOLDCORP INC G 1132 34.370 32.830 33.100 -0.440 GABRIEL RES J GBU 545 2.440 2.260 2.400 +0.090 GREAT CANADIAN GAMING CORP GC 253 9.410 9.060 9.220 +0.100 GUARDIAN CAPITAL GCG 300 14.980 14.980 14.980 +4.540 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 12 13.660 13.410 13.600 +0.160 COLABOR GROUP INC. GCL 9 7.550 7.530 7.550 +0.050 GRAN COLOMBIA GOLD CORP. GCM 965 0.250 0.220 0.250 +0.030 GLOBAL CHAMPIONS SPLIT CORP. A PR SER 1 GCS.PR.A 22 24.950 24.890 24.950 GOLD CANYON RES INC GCU 100 0.550 0.510 0.520 +0.075 GIBSON ENERGY INC. GEI 159 26.050 25.620 26.040 +0.260 GASFRAC ENERGY SERVICES INC. GFS 51 1.770 1.500 1.750 +0.210 CGI GROUP INC. CL.A SV GIB.A 1267 27.060 26.500 26.530 -0.180 GILDAN ACTIVEWEAR INC. GIL 993 39.980 39.110 39.640 +0.380 GMP CAPITAL INC. GMP 117 6.550 6.170 6.510 +0.010 GENIVAR INC. GNV 286 24.230 22.370 24.230 +0.720 GREAT PANTHER SILVER LIMITED GPR 158 1.450 1.340 1.370 -0.050 GOLDQUEST MINING CORP GQC 10 0.410 0.410 0.410 -0.170 GOLDEN QUEEN MNG J GQM 26 1.980 1.720 1.980 +0.140 GRANITE REIT GRT.UN 149 39.560 38.840 39.500 +0.210 GLUSKIN SHEFF + ASSOCIATES INC. GS 177 18.550 18.240 18.400 +0.120 GOLDEN STAR GSC 71 1.720 1.660 1.710 +0.160 GOLDSTREAM MINERALS INC. GSX 1500 0.045 0.045 0.045 +0.005 GRAN TIERRA ENERGY INC GTE 543 6.290 5.940 5.950 -0.370 GUYANA GOLDFIELDS INC GUY 368 3.070 2.660 2.950 +0.240 GLACIER MEDIA INC. GVC 4 2.000 1.930 1.930 -0.030 GREAT WESTERN MINERALS GRP GWG 590 0.210 0.210 0.210 -0.005 GREAT-WEST LIFECO INC GWO 452 27.420 26.910 27.220 -0.200 GREAT-WEST LIFECO INC. SUBS RCPTS GWO.R 1000 26.570 26.550 26.550 0.000 GUESTLOGIX INC GXI 51 1.300 1.080 1.260 +0.270 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 1 10.760 10.760 10.760 -0.030 HUDSON S BAY COMPANY HBC 501 15.200 15.000 15.000 -0.300 HUDBAY MINERALS INC. HBM 1188 10.300 9.900 10.130 +0.070 HOME CAPITAL GROUP INC. HCG 245 58.700 56.270 57.620 -0.770 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 234 5.480 5.300 5.480 +0.430 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 12 7.340 7.340 7.340 +0.040 HANFENG EVERGREEN INC. HF 30 1.890 1.850 1.860 -0.360 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 169 10.220 10.210 10.220 +0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 2 14.470 14.470 14.470 +0.340 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 47 5.170 5.110 5.160 +0.010 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 10 10.020 10.020 10.020 -0.040 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 358 3.540 3.050 3.160 -0.500 HORIZON NORTH LOGISTICS HNL 201 6.080 5.820 6.050 +0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 139 5.720 5.510 5.650 -0.090 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 7 10.980 10.890 10.900 -0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 128 4.400 4.200 4.400 +0.050 H & R REAL EST UN HR.UN 499 23.760 23.300 23.400 +0.180 HRT PARTICIPACOES EM PETROLEO S.A. HRP 270 0.990 0.980 0.980 -0.070 HEROUX-DEVTEK HRX 130 8.750 8.640 8.660 -0.090 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 151 5.120 5.100 5.120 -0.050 HUSKY ENERGY INC. HSE 763 31.500 29.930 30.080 -0.760 HUSKEY ENERGY INC. PR. SER. 1 HSE.PR.A 1 26.600 26.600 26.600 +0.090 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 20 17.810 17.530 17.690 +0.300 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 2737 9.350 2.200 8.700 +6.290 HARRY WINSTON DIAMOND HW 235 17.200 16.790 17.050 +0.290 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 276 7.720 7.640 7.680 -0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 11 11.110 11.080 11.080 -0.070 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 126 20.420 20.200 20.330 +0.030 ITHACA ENERGY INC IAE 3175 1.900 1.790 1.810 -0.090 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 195 36.790 35.810 36.620 -0.230 IBI GROUP INC. IBG 13 7.240 6.920 6.940 -0.080 IVANHOE ENERGY IE 2565 0.740 0.700 0.730 +0.070 INTACT FINANCIAL CORPORATION IFC 269 65.390 63.830 64.110 -1.110 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 104 10.580 10.020 10.580 +0.620 IGM FINANCIAL INC. IGM 283 45.910 45.050 45.670 +0.120 IMPERIAL METALS CORP. III 13 14.020 13.760 13.980 -0.040 INTERRENT REIT IIP.UN 42 6.460 6.340 6.350 -0.080 IMRIS INC IM 17 3.450 3.140 3.270 -0.580 IAMGOLD CORP IMG 5087 7.570 6.730 7.030 +0.290 INMET MNG CORP IMN 1400 71.930 68.230 71.630 +3.030 IMPERIAL OIL IMO 229 43.790 42.260 43.510 -0.200 IMAX CORP IMX 34 27.080 25.810 27.080 +1.010 IONA ENERGY INC. INA 745 0.710 0.690 0.690 -0.030 INNERGEX RENEWABLE ENERGY INC. INE 44 10.440 10.090 10.170 -0.280 INNVEST REIT 6.75% 31MAR16 INN.DB.D 670 101.000 101.000 101.000 0.000 INNVEST REIT 5.75% 31MAR19 INN.DB.G 3030 99.740 98.010 99.400 -0.340 INNVEST REIT TRUST UNIT INN.UN 69 4.400 4.310 4.370 -0.030 INTER PIPELINE FUND IPL.UN 127 23.790 23.350 23.590 -0.110 IMVESCOR RESTAURANT GROUP INC. IRG 8 1.500 1.390 1.500 +0.180 IROC SYSTEMS CORP. ISC 222 2.950 2.930 2.950 +0.010 ING FLOATING RATE SENIOR LOAN FUND CL A ISL.UN 3 9.750 9.750 9.750 +0.220 INTL TOWER HILL MINE LTD ITH 23 1.500 1.430 1.460 +0.030 INTERTAPE POLYMER ITP 286 10.300 9.620 10.250 +0.670 IVANPLATS LIMITED IVP 3431 4.470 4.400 4.420 +0.030 JAGUAR MINING INC. JAG 20 0.710 0.610 0.710 +0.080 JUST ENERGY GROUP INC. JE 517 7.750 7.170 7.260 -0.570 KINROSS GOLD CORP K 2219 8.260 7.940 8.090 -0.050 KATANGA MINING LIMITED KAT 35 0.870 0.740 0.850 +0.130 K-BRO LINEN INC. KBL 171 32.520 32.520 32.520 +1.260 KLONDEX MINES LTD. KDX 2 1.120 1.120 1.120 -0.180 KELT EXPLORATION LTD. KEL 4670 6.900 6.430 6.900 +0.830 KEYERA CORP. KEY 327 56.090 53.450 54.340 -1.160 KIRKLAND LAKE GOLD INC. KGI 657 5.920 5.140 5.150 -0.630 KIRKLAND LAKE GOLD INC. 7.5% 31DEC17 KGI.DB.A 860 90.990 86.990 86.990 -2.500 KITRINOR METALS INC KIT 50 0.050 0.050 0.050 0.000 KILLAM PROPERTIES INC. KMP 48 12.310 12.100 12.260 -0.060 CUB ENERGY INC. KUB 25 0.315 0.305 0.305 +0.025 LOBLAW COMPANIES LIMITED L 285 41.160 40.280 40.370 -0.940 LASSONDE INDUSTRIES INC. CL A SV LAS.A 14 81.500 81.500 81.500 +15.000 LAURENTIAN BANK LB 68 44.770 44.050 44.560 -0.230 LUMINA COPPER CORP LCC 16 7.530 7.320 7.440 -0.310 LEGACY OIL AND GAS INC. LEG 626 6.290 5.870 6.240 +0.280 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 102 2.210 2.200 2.210 -0.150 CDN LIFE COS SPLIT CORP. 2013 WTS LFE.WT.A 90 0.295 0.295 0.295 -0.040 LUNA GOLD CORP LGC 81 3.880 3.740 3.830 +0.150 LABRADOR IRON ORE ROYALTY CORPORATION LIF 447 36.700 35.630 36.560 +0.060 LABRADOR IRON MINES HOLDINGS LIMITED LIM 195 0.830 0.660 0.800 +0.130 LIQUOR STORES N.A. LTD. LIQ 42 18.300 18.000 18.110 -0.960 MASON GRAPHITE INC. LLG 5 0.770 0.770 0.770 0.000 LULULEMON ATHLETICA INC. LLL 25 72.190 69.770 69.770 -0.140 LINAMAR CORP LNR 353 24.760 23.510 24.390 +0.150 LONGVIEW OIL CORP. LNV 14 4.880 4.790 4.860 +0.330 LONE PINE RESOURCES INC. LPR 10 1.230 1.090 1.230 +0.210 LONG RUN EXPLORATION LTD LRE 115 4.720 4.340 4.340 -0.010 LAKE SHORE GOLD CORP. LSG 5695 0.660 0.610 0.660 +0.060 LUNDIN MINING CORP. LUN 9662 4.870 4.730 4.850 +0.070 LYNDEN ENERGY CORP LVL 926 0.750 0.750 0.750 -0.200 LYDIAN INTERNATIONAL LTD LYD 242 2.250 1.980 2.250 +0.190 MAG SILVER CORP. MAG 71 10.220 9.670 9.880 +0.160 MAUDORE MINERALS LTD MAO 1 1.150 1.150 1.150 +0.030 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 1 2.690 2.690 2.690 0.000 MIDAS GOLD INC. MAX 63 1.510 1.380 1.440 +0.020 MEGA BRANDS INC. MB 1 13.250 13.250 13.250 +0.240 MEGA BRANDS INC. WTS. MB.WT 65 0.180 0.180 0.180 +0.010 MBAC FERTILIZER CORP. MBC 1405 2.780 2.610 2.630 -0.090 MANITOBA TELECOM MBT 2034 33.170 32.490 32.780 -0.320 MACRO ENTERPRISES INC. MCR 1 2.400 2.400 2.400 +0.640 MACDONALD DETTWILER MDA 245 70.450 68.320 69.540 -0.330 MAJOR DRILLING GRP MDI 327 9.190 8.730 9.130 +0.280 MEG ENERGY CORP. MEG 453 34.080 32.450 34.040 +0.640 MANITOK ENERGY INC. MEI 38 2.770 2.680 2.770 +0.050 MANULIFE FIN MFC 13964 15.680 15.330 15.490 -0.010 MANULIFE FINANCIAL CORP CLASS A MFC.PR.A 1 25.630 25.630 25.630 -0.440 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 8 26.380 26.380 26.380 +0.120 MANULIFE FINANCIAL CORP. CL 1 SER 11 MFC.PR.J 1 26.260 26.260 26.260 +0.590 MAPLE LEAF FOODS MFI 339 13.180 12.690 13.040 -0.490 MAGNA INTERNATIONAL INC. COMMON MG 146 58.140 57.300 57.610 -0.140 MIGAO CORPORATION MGO 5 1.270 1.270 1.270 -0.030 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 384 9.460 9.350 9.390 -0.010 GENWORTH MI CANADA INC. MIC 153 25.700 24.630 25.370 +0.170 MERCATOR MINERALS LTD. ML 35 0.390 0.380 0.380 -0.010 MOOD MEDIA CORPORATION MM 414 1.930 1.720 1.790 -0.030 PRECIOUS METALS AND MINING TRUST MMP.UN 13 4.930 4.730 4.730 -0.120 MART RESOURCES INC MMT 224 2.080 1.980 2.040 0.000 MANDALAY RESOURCES CORP MND 77 1.170 1.090 1.140 +0.030 ROYAL CANADIAN MINT CAD ETR MNT 21 17.600 17.600 17.600 +0.230 MARATHON GOLD CORPORATION MOZ 50 0.520 0.520 0.520 -0.060 MARTINREA INTERNATIONAL INC. MRE 215 8.800 8.500 8.610 -0.220 MORGUARD NORTH AMERICAN REIT 4.65% CONV MRG.DB 640 99.660 99.560 99.560 0.000 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 4 11.200 11.120 11.200 -0.400 MORGUARD UN MRT.UN 40 17.910 17.190 17.190 -0.710 METRO INC. MRU 371 64.990 62.600 63.420 -1.320 MORNEAU SHEPELL INC. MSI 50 13.550 13.180 13.200 +0.030 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 40 105.070 105.070 105.070 +0.080 TIMBERCREEK SENIOR MTGE INV CORP. MTG 25 9.700 9.570 9.570 -0.150 MULLEN GROUP LTD. MTL 197 21.990 21.410 21.990 +0.290 MCEWEN MINING INC. MUX 12 2.910 2.740 2.740 +0.020 METHANEX CORP MX 547 40.720 39.590 40.090 +0.150 NATIONAL BANK OF CANADA NA 411 77.900 76.600 77.060 -0.710 NATIONAL BANK PREFERRED SER. 16 NA.PR.L 2 25.600 25.600 25.600 -0.010 NATIONAL BANK OF CAN 5YR RATE RESET SR28 NA.PR.Q 2 26.480 26.470 26.480 0.000 NEWALTA CORPORATION NAL 563 15.170 14.950 15.030 -0.080 NORBORD INC. NBD 367 37.900 33.910 37.530 +3.490 NORTHERN DYNASTY MINERALS LTD. NDM 60 3.520 3.050 3.390 +0.440 NORDION INC. NDN 63 6.860 6.650 6.650 -0.510 NEWSTRIKE CAPITAL INC. NES 23 1.450 1.400 1.450 +0.040 NOVAGOLD RES INC. NG 221 4.240 4.020 4.090 +0.050 NORTHERN GRAPHITE CORPORATION NGC 12 1.260 1.250 1.250 +0.050 NEW GOLD INC. NGD 2383 10.120 9.360 9.570 -0.050 ANGLE ENERGY INC. NGL 462 3.090 2.690 3.090 +0.280 NGEX RESOURCES INC. NGQ 44 2.890 2.810 2.890 +0.010 NORANDA INCOME FUND NIF.UN 59 5.350 5.090 5.090 -0.130 NIKO RES NKO 1494 6.590 5.230 5.870 -0.610 NEW MILLENIUM IRON CORP. NML 194 1.150 1.020 1.140 +0.100 NORTHLAND POWER INC. NPI 161 18.890 18.060 18.260 -0.390 NORTHLAND POWER INC. PR SER 3 NPI.PR.C 1 26.800 26.800 26.800 +0.560 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 74 31.840 31.040 31.720 -0.070 NUVO RESEARCH INC. NRI 950 0.055 0.055 0.055 0.000 NEVSUN RES J NSU 1021 3.850 3.550 3.810 -0.200 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 2.690 2.630 2.690 +0.010 NETWORK MEDIA GROUP INC. NTE 100 0.130 0.130 0.130 0.000 NAUTILUS MINERALS INC. NUS 10 0.420 0.420 0.420 -0.020 NUVISTA ENERGY LTD. NVA 207 6.660 5.590 6.600 +0.950 NOVUS ENERGY INC. NVS 795 0.940 0.940 0.940 +0.020 THE NORTH WEST COMPANY INC. NWC 57 23.910 23.010 23.600 -0.160 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 206 12.890 12.460 12.590 -0.230 NEW ZEALAND ENERGY CORP. NZ 25 0.630 0.600 0.630 +0.120 ONEX CORPORATION SV OCX 250 48.140 47.010 47.270 -0.300 OCEANAGOLD CORP. OGC 595 2.800 2.650 2.770 +0.150 ORKO SILVER CORP OK 290 2.290 2.230 2.270 +0.020 ONCOLYTICS BIO ONC 21 3.220 2.980 3.060 -0.080 OPEL TECHNOLOGIES INC. OPL 10 0.600 0.600 0.600 -0.010 OREZONE GOLD CORP. ORE 1703 1.620 1.380 1.500 +0.160 ORBITE ALUMINAE INC. ORT 326 1.910 1.710 1.740 -0.130 ORVANA MINERALS J ORV 78 1.150 1.070 1.100 0.000 OSISKO MINING CORPORATION OSK 1305 6.390 5.960 6.070 +0.140 OCP SENIOR CREDIT FUND OSL.UN 116 9.900 9.850 9.890 -0.080 OPEN TEXT CORP OTC 167 60.160 59.170 59.940 +0.580 PRIMERO MINING CORP. P 166 6.170 5.680 6.100 +0.450 PAN AMERICAN J PAA 286 17.420 16.560 17.040 +0.470 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 1460 100.260 99.960 100.210 +0.250 PARTNERS REIT PAR.UN 5 7.600 7.600 7.600 -0.190 PETROBANK ENERGY AND RESOURCES LTD. PBG 303 0.750 0.610 0.730 +0.040 PETROBAKKEN ENERGY LTD. PBN 1024 9.730 8.210 9.730 +1.020 PACE OIL AND GAS LTD. PCE 3 2.820 2.740 2.740 -0.030 PRECISION DRILLING CORPORATION PD 1749 9.260 8.490 9.250 +0.700 N A PALLADIUM PDL 246 1.630 1.500 1.520 -0.060 PALADIN RESOURCES LTD. PDN 1515 1.090 1.050 1.080 -0.060 PETRODORADO ENERGY LTD. PDQ 30 0.120 0.110 0.120 +0.015 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 558 27.850 26.200 27.820 +1.360 PREMIER GOLD MINES LTD. PG 350 3.150 2.790 3.100 +0.360 PENGROWTH ENERGY CORPORATION PGF 3622 5.640 5.180 5.640 +0.420 PHX ENERGY SERVICES CORP. PHX 1 9.130 9.130 9.130 +0.130 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 206 15.680 15.190 15.320 -0.250 PARKLAND FUEL CORPORATION PKI 593 17.890 17.350 17.790 -0.230 PALADIN LABS J PLB 2 47.500 47.500 47.500 -0.750 PILOT GOLD INC. PLG 78 2.080 1.800 1.810 -0.050 PROMETIC LIFE SCIENCES INC. PLI 150 0.410 0.410 0.410 -0.030 PARALLEL ENERGY TRUST PLT.UN 67 4.390 4.260 4.380 +0.130 PETROMINERALES LTD. PMG 754 6.900 6.010 6.140 -0.240 PANORO MINERALS LTD PML 27275 0.500 0.500 0.500 +0.020 PERPETUAL ENERGY INC. PMT 62 1.190 1.010 1.190 +0.260 PMI GOLD CORPORATION PMV 185 0.680 0.590 0.660 0.000 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 284 27.750 27.490 27.500 +0.090 PINETREE CAPITAL LTD PNP 10 0.610 0.610 0.610 -0.170 PANORIENT ENERGY CORP. POE 13 3.280 3.050 3.120 -0.130 POTASH CORPORATION OF SASKATCHEWAN INC POT 3542 42.750 41.330 41.720 +0.370 PARAMOUNT RESOURCES LTD. POU 821 35.410 32.750 35.290 -0.230 POWER CORPORATION OF CANADA SV POW 685 27.680 26.400 27.360 -0.100 POWER CORP A PR POW.PR.A 4 25.700 25.660 25.700 +0.490 PEMBINA PIPELINE CORPORATION PPL 581 31.550 30.700 30.700 -0.550 PEMBINA PIPELINE CORP. F 5.75% 31DEC17 PPL.DB.F 5000 114.750 114.750 114.750 -1.500 PAINTED PONY PETROLEUM LTD. PPY 9 10.010 9.420 10.010 +0.210 PROBE MINES LTD PRB 103 1.820 1.690 1.710 +0.020 PACIFIC RUBIALES ENERGY CORP PRE 1743 25.670 22.220 22.720 -2.870 PERSEUS MINING LIMITED PRU 53020 2.020 1.860 2.010 +0.160 PINECREST ENERGY INC. PRY 286 1.160 0.980 1.150 +0.100 PULSE SEISMIC INC. PSD 6 3.180 3.130 3.170 +0.120 PASON SYSTEMS INC. PSI 349 17.460 16.290 17.260 +0.550 PACIFIC SAFETY PRODUCTS INC. PSP 17750 0.030 0.030 0.030 +0.005 PATHEON INC PTI 58 4.110 3.860 4.050 +0.070 PLATINUM GROUP METALS LTD. PTM 1110 1.450 1.420 1.450 -0.050 PRETIUM RESOURCES INC. PVG 705 8.190 7.600 8.150 +0.130 POWER FINANCIAL CORP. PWF 528 30.320 28.470 30.190 +0.600 POWER FINANCIAL CORP 4.80% PR SER S PWF.PR.S 13 25.020 25.020 25.020 0.000 PENN WEST PETROLEUM LTD. PWT 1564 11.860 10.900 11.860 +0.910 PALLISER OIL & GAS CORPORATION PXL 15010 0.430 0.430 0.430 -0.300 PAREX RESOURCES INC. PXT 289 4.850 4.530 4.700 +0.010 BLACKPEARL RESOURCES INC. PXX 4290 2.430 2.310 2.400 +0.080 PARAMOUNT GOLD AND SILVER CORP. PZG 1972 2.220 2.140 2.210 +0.170 QUEBECOR INC. CL.B SV QBR.B 335 46.280 43.480 43.540 -1.540 QUESTERRE ENERGY CORP QEC 5 1.020 1.020 1.020 +0.080 ROMARCO MINERALS INC. R 105 0.940 0.880 0.890 +0.040 RITCHIE BROS AUCTIONEERS INC. RBA 242 22.000 21.460 21.960 +0.430 R SPLIT III CORP. PR B SERIES 1 RBS.PR.B 8 13.860 13.860 13.860 -0.040 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 2178 50.380 49.260 50.070 +0.640 CDN REAL ESTATE UN REF.UN 290 45.570 44.660 44.750 -0.800 RIOCAN REAL EST UN REI.UN 535 27.650 27.020 27.110 -0.140 RARE ELEMENT RESOURCES LTD RES 15 2.570 2.380 2.450 -0.150 REITMANS CANADA LTD. CL.A NV RET.A 1701 11.150 10.600 10.700 -0.520 RESOLUTE FOREST PRODUCTS INC. RFP 1 14.820 14.820 14.820 +0.760 ROYAL GOLD J RGL 1 68.090 68.090 68.090 -4.320 ARGEX TITANIUM INC. RGX 4 1.230 1.230 1.230 -0.050 RICHMONT MINES RIC 24 2.680 2.450 2.680 +0.170 RIO ALTO MINING LIMITED RIO 253 4.660 4.290 4.530 -0.080 REDKNEE SOLUTIONS INC. RKN 408 3.610 3.270 3.300 -0.110 RICHMOND MINERALS INC RMD 200 0.015 0.015 0.015 -0.005 ROCKY MOUNTAIN DEALERSHIPS INC. RME 17 13.010 12.260 12.960 +0.740 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 88 5.470 5.400 5.450 +0.050 RMP ENERGY INC. RMP 946 3.940 3.700 3.900 +0.140 RUBICON MINERALS CORP. RMX 570 2.510 2.110 2.510 +0.390 RONA INC. RON 457 11.370 10.510 10.660 -0.680 RAM POWER CORP. RPG 5 0.250 0.250 0.250 -0.015 RENEGADE PETROLEUM LTD. RPL 89 2.160 2.090 2.110 -0.030 RAINYRIVER RESOURCES LTD. RR 715 3.110 2.790 2.970 +0.040 RAGING RIVER EXPLORATION INC. RRX 1488 3.650 3.400 3.650 +0.210 STRATECO RESOURCES INC. RSC 180 0.150 0.150 0.150 -0.085 ROGERS SUGAR INC. RSI 63 6.580 6.440 6.580 +0.020 ARTEK EXPLORATION LTD. RTK 583 3.520 3.220 3.450 -0.180 PURE MULTI-FAMILY REIT LP USD RUF.U 56 5.180 5.000 5.130 +0.040 RUSSEL METALS RUS 177 28.980 28.100 28.980 +0.500 RESVERLOGIX CORP. RVX 14 2.760 2.630 2.680 -0.010 BIOSYENT INC. RX 10 1.290 1.290 1.290 -0.030 ROYAL BANK OF CANADA RY 4864 62.850 60.910 61.410 -1.010 RBC NON-CUM FIRST PREFERRED SERIES AB RY.PR.B 2 25.900 25.900 25.900 -0.030 ROYAL BANK OF CANADA PR SER AC RY.PR.C 4 26.150 26.080 26.080 -0.040 RBC NON-CUM FIRST PR SHARES SR AE RY.PR.E 1 25.800 25.800 25.800 -0.050 ROYAL BANK OF CANADA 5 YR SER. AN RY.PR.N 2 26.090 26.090 26.090 +0.060 RBC 4.90% SER. W RY.PR.W 4 25.520 25.490 25.520 -0.030 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 2 27.050 27.050 27.050 +0.180 SHERRITT INTL RV S 333 5.270 5.160 5.250 0.000 SAPUTO INC. SAP 139 50.880 49.600 50.500 +0.160 SABINA GOLD & SILVER CORP. SBB 251 2.080 1.890 1.900 +0.040 BROMPTON SPLIT BANC CORP. CL A SBC 5 11.580 11.580 11.580 +0.010 SHOPPERS DRUG MART CORPORATION SC 670 42.740 42.020 42.610 -0.130 SEARS CANADA INC SCC 4 9.410 9.100 9.120 -0.430 SHAWCOR LTD. CL.A SV SCL.A 497 39.690 37.910 39.540 -0.110 SPROTT RESOURCE CORP SCP 31 4.410 4.320 4.410 +0.240 STRAD ENERGY SERVICES LTD. SDY 751 2.940 2.940 2.940 -0.070 SEABRIDGE GOLD INC. SEA 16 15.140 13.920 14.100 -0.360 SECURE ENERGY SERVICES INC. SES 887 11.990 11.260 11.990 +0.330 SCORPIO GOLD CORPORATION SGN 10 0.475 0.475 0.475 -0.010 SOUTHGOBI RESOURCES LTD. SGQ 9 2.160 2.080 2.090 -0.100 SAN GOLD CORP SGR 800 0.280 0.235 0.240 -0.035 SURGE ENERGY INC. SGY 699 3.750 3.310 3.700 +0.160 SPROTT INC SII 1 3.380 3.380 3.380 -0.360 SPROTT RESOURCE LENDING CORP. SIL 21 1.390 1.380 1.390 -0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 326 25.090 24.420 24.880 +0.340 SUN LIFE FINANCIAL INC. SLF 1001 28.850 28.200 28.660 +0.020 EPALS CORPORATION SLN 35 0.160 0.160 0.160 +0.060 SILVER WHEATON CORP. SLW 2624 32.240 30.840 30.980 -0.760 SMART TECHNOLOGIES INC SMA 35 1.530 1.420 1.420 -0.060 SEMAFO J SMF 1482 2.610 2.260 2.500 -0.120 SNC-LAVALIN SV SNC 1005 43.410 42.250 43.260 +0.260 SOFTCHOICE CORP. SO 2 16.170 15.500 16.170 +0.750 STRATEGIC OIL & GAS LTD SOG 162 1.350 1.210 1.310 +0.100 SONDE RESOURCES CORP. SOQ 6 1.370 1.340 1.340 -0.050 SUNOPTA INC. SOY 11 6.950 6.760 6.900 -0.090 SUPERIOR PLUS CORP. SPB 428 11.890 11.160 11.890 +0.750 SCORPIO MINING CORP. SPM 455 0.850 0.780 0.840 +0.100 SPROTT POWER CORP. SPZ 10 1.170 1.170 1.170 +0.010 SIR ROYALTY INCOME FUND SRV.UN 4 12.310 12.310 12.310 -0.590 SANDSTORM GOLD LTD. SSL 313 10.470 9.660 10.210 +0.680 SILVER STANDARD RES INC. SSO 95 10.720 10.160 10.460 +0.160 STONEGATE AGRICOM LTD ST 15 0.730 0.710 0.710 -0.070 STUDENT TRANSPORTATION INC. COMMON STB 122 6.660 6.500 6.570 -0.030 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 990 100.220 99.610 99.890 -0.330 SANTONIA ENERGY INC. STE 91 1.530 1.310 1.510 +0.200 STANTEC INC STN 85 43.390 43.010 43.160 -0.120 SOUTHERN PACIFIC RESOURES CORP STP 175 0.960 0.820 0.870 -0.030 SUNCOR ENERGY INC. SU 6303 31.990 31.150 31.710 +0.260 SULLIDEN GOLD CORPORATION LTD. SUE 160 0.890 0.770 0.890 +0.080 SOLIUM CAPITAL INC. SUM 82133 3.860 3.650 3.860 +1.460 SANDVINE CORPORATION SVC 95 2.000 1.840 1.930 -0.040 SILVERCREST MINES INC SVL 90 2.590 2.460 2.510 +0.160 SILVERCORP METALS INC. SVM 226 4.020 3.580 3.690 -0.220 SAVANNA ENERGY SERVICES CORP SVY 318 7.120 6.640 6.920 -0.200 SIERRA WIRELESS SW 52 11.870 11.290 11.290 -0.450 SWISHER HYGIENE INC. SWI 7 1.320 1.180 1.180 -0.190 TELUS CORPORATION T 252 69.800 68.250 69.710 -0.110 TRANSALTA CORPORATION TA 610 15.280 14.680 14.690 -0.330 TAG OIL LTD TAO 482 4.430 3.590 4.140 +0.540 TWIN BUTTE ENERGY LTD. TBE 1161 2.400 2.140 2.400 +0.240 TECK RESOURCES LTD. CL.B SV TCK.B 6599 32.000 29.970 30.570 -0.890 TRANSCONTINENTAL INC. CL A SV TCL.A 621 12.890 12.150 12.400 -0.070 THOMPSON CREEK METALS COMPANY TCM 1265 3.470 3.270 3.390 -0.110 TRICON CAPITAL GROUP INC. TCN 202 7.100 6.880 6.990 +0.120 TRICAN WELL TCW 406 14.750 13.110 14.730 +1.330 TORONTO-DOMINION BANK TD 982 85.380 83.870 85.010 -0.270 TRINIDAD DRILLING LTD. TDG 220 7.370 7.080 7.370 +0.280 TRILOGY ENERGY CORP. TET 231 30.830 29.490 30.590 +0.400 TRANSFORCE INC. TFI 347 22.260 21.390 21.650 -0.260 TRANSGLOBE J TGL 601 9.490 9.140 9.450 +0.260 TERANGA GOLD CORPORATION TGZ 53 1.380 1.230 1.230 -0.130 TIM HORTONS INC. THI 5123 53.030 52.350 52.550 +0.030 TAHOE RESOURCES INC. THO 324 17.460 16.560 16.900 +0.040 TOROMONT IND TIH 80 23.930 23.190 23.220 -0.640 TINKA RESOURCES LIMITED TK 55 1.200 1.160 1.200 +0.110 TASEKO MINES LTD. TKO 187 3.130 2.980 3.050 +0.050 TALISON LITHIUM LIMITED TLH 11 7.470 7.470 7.470 0.000 TALISMAN ENERGY INC. TLM 3729 12.800 12.240 12.490 +0.050 TEMBEC INC. TMB 316 3.600 3.090 3.560 +0.430 TIMBERCREEK MORTGAGE INVEST TMC 75 10.220 10.190 10.200 -0.040 TITAN MEDICAL INC TMD 5 0.880 0.880 0.880 -0.070 TIMMINS GOLD CORP TMM 771 2.850 2.690 2.800 +0.160 TRANSATLANTIC PETROLEUM CORP. TNP 10 1.050 1.050 1.050 -0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 82 4.260 3.920 4.070 +0.230 TORC OIL & GAS LTD. TOG 8535 2.150 1.700 2.100 +0.330 TRIOIL RESOURCES LTD. TOL 41 2.700 2.630 2.700 +0.050 TSO3 INC TOS 1561 0.850 0.850 0.850 -0.140 TOTAL ENERGY SERVICES INC. TOT 42 14.150 13.710 14.150 +0.360 TOURMALINE OIL CORP. TOU 263 39.240 36.920 38.700 +1.200 TETHYS PETROLEUM LTD. TPL 20 0.800 0.800 0.800 -0.040 TRIAX DIVERSIF UN TRH.UN 8 11.170 11.170 11.170 -0.330 THOMSON REUTERS CORP. TRI 1177 33.340 31.650 32.870 +1.220 THOMSON REUTERS CORP II PR TRI.PR.B 1 24.380 24.380 24.380 +2.020 TRIMEL PHARMACEUTICALS CORPORATION TRL 2 1.460 1.460 1.460 -0.210 TRANSCANADA CORPORATION TRP 1806 49.270 48.150 48.910 +0.030 TURQUOISE HILL RESOURCES LTD. TRQ 658 7.330 6.750 6.920 -0.330 TRANSAT A.T. INC. CL.A RV TRZ.A 35 5.300 5.100 5.110 +1.460 TRANSAT A.T. INC. CLASS B TRZ.B 5 5.410 5.410 5.410 -1.140 TORSTAR CORP. CL. B NV TS.B 5 7.330 6.990 7.330 +0.320 TREVALI MINING CORPORATION TV 10 0.990 0.990 0.990 +0.040 TAMARACK VALLEY ENERGY LTD. TVE 5 2.060 2.060 2.060 -0.070 TOREX GOLD RESOURCES INC. TXG 1977 1.880 1.740 1.880 +0.170 TYPHOON EXPLORATION INC TYP 59 0.070 0.070 0.070 -0.510 URANIUM PARTICIPATION CORP. U 40 5.440 5.320 5.400 -0.100 UEX CORP UEX 55 0.590 0.580 0.590 +0.020 DOMTAR CORPORATION UFS 26 80.560 78.610 79.330 -0.840 UR-ENERGY INC. URE 15 0.910 0.880 0.910 +0.060 U.S. SILVER & GOLD INC. USA 68 1.550 1.370 1.380 -0.080 URANIUM ONE INC UUU 2859 2.780 2.740 2.770 +0.030 VECIMA NETWORKS INC. VCM 20 5.780 5.300 5.780 +2.190 VERMILION ENERGY INC. VET 234 53.120 51.410 51.890 -0.610 VERIS GOLD CORP VG 73 1.680 1.620 1.660 +0.030 VISTA GOLD CORP VGZ 33 2.350 2.070 2.250 +0.050 VICTHOM HUMAN BIONICS INC. VHB 410 0.075 0.070 0.075 +0.030 VICWEST INC VIC 17 13.580 13.040 13.040 -0.600 VALEURA ENERGY INC. VLE 26 1.030 1.010 1.010 0.000 5N PLUS INC. VNP 364 2.490 2.240 2.270 -0.160 VALENER INC. VNR 2 16.190 16.190 16.190 -0.070 VALEANT PHARMACEUTICALS INTL INC. VRX 349 73.430 70.910 71.170 -1.610 VERESEN INC. VSN 208 13.050 12.750 13.050 +0.310 WHISTLER BLACKCOMB HOLDINGS INC. WB 44 13.390 13.090 13.090 -0.360 WHITECAP RESOURCES INC. WCP 1227 9.550 9.150 9.550 +0.310 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 910 0.300 0.300 0.300 -0.040 WESTERN FOREST PRODUCTS INC. WEF 1889 1.480 1.370 1.450 +0.060 WEST FRASER TIMBER WFT 499 89.690 85.590 89.690 +1.090 WI-LAN INC WIN 774 4.900 4.620 4.660 -0.100 WINSTAR RESOURCES LTD WIX 5 2.190 2.190 2.190 -0.420 WESTJET AIRLINES LTD. WJA 105 24.000 23.270 23.510 -0.680 WAJAX CORP WJX 189 40.330 39.600 39.890 +0.080 GEORGE WESTON LIMITED WN 260 75.600 71.930 72.500 -3.180 WESTERN WIND ENERGY CORP WND 30 2.590 2.590 2.590 0.000 WINPAK LTD WPK 8 19.390 18.900 18.900 -0.100 WESTPORT INNOV WPT 149 32.390 29.800 32.260 +2.360 WESTERN POTASH CORPORATION WPX 10 0.465 0.460 0.460 +0.005 WESTERN ENERGY SVCS CORP WRG 52 7.290 7.100 7.260 +0.040 WESTERN COPPER AND GOLD CORPORATION WRN 15 0.890 0.890 0.890 -0.040 WESTSHORE TERMINALS INVESTMENT CORP. WTE 493 28.900 28.300 28.800 +0.330 WHITE TIGER GOLD LTD. WTG 10 0.060 0.060 0.060 +0.010 WESTERNZAGROS RESOURCES LTD WZR 3544 1.130 1.060 1.130 +0.110 TMX GROUP LIMITED X 118 56.500 54.930 56.410 +0.410 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 48 31.200 31.130 31.180 +0.030 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 13 21.440 21.430 21.440 -0.050 XTREME DRILLING AND COIL SERVICES CORP. XDC 502 1.700 1.700 1.700 -0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 791 16.490 16.050 16.490 +0.310 ISHARES S&P/TSX EQUITY INCM INDEX FD XEI 1 20.420 20.420 20.420 -0.010 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 28 25.050 24.840 25.000 -0.160 iSHARES DEX ALL GOVERNMENT BOND INDEX FD XGB 6 21.590 21.580 21.580 -0.300 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 23 17.080 15.640 15.770 +0.020 iSHARES DEX HYBRID BOND INDEX FUND XHB 2 21.320 21.320 21.320 -0.020 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 3366 20.360 20.250 20.360 +0.020 iSHARES S&P/TSX 60 INDEX FUND XIU 28347 18.710 18.450 18.610 0.000 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 50 0.215 0.215 0.215 -0.015 iSHARES S&P/TSX N AMER PREF INDEX FUND XPF 481 20.450 20.440 20.440 -0.010 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 4 24.740 24.740 24.740 -0.240 EXETER RESOURCES CORP XRC 61 1.280 1.240 1.280 +0.080 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 187 17.250 17.120 17.170 +0.080 XINERGY LTD. XRG 14015 0.870 0.850 0.850 0.000 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 5 28.920 28.920 28.920 +0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 49 17.900 17.790 17.860 +0.100 SIRIUS XM CANADA HOLDINGS INC. SV XSR 24 6.500 6.360 6.490 -0.010 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 20 20.420 20.200 20.420 +0.250 EXCO TECH XTC 2 6.000 6.000 6.000 0.000 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 4 12.500 12.500 12.500 -0.010 YELLOW MEDIA LIMITED Y 6 8.700 8.700 8.700 +0.050 YANGARRA RESOURCES LTD. YGR 16739 0.250 0.250 0.250 -0.100 YPG FINANCING INC. 8% 30NOV22 YPG.DB 200 83.250 83.250 83.250 +0.520 YAMANA GOLD INC YRI 2696 15.190 14.480 14.850 +0.160 ZARGON OIL & GAS LTD. ZAR 11 7.340 7.150 7.340 +0.430 ZCL COMPOSITES ZCL 3 5.120 5.100 5.120 0.000 ZENYATTA VENTURES LTD. ZEN 15 2.180 2.180 2.180 +0.160 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 32193 15.330 15.280 15.320 +0.020 Trades: 99,429 Total Volume: 85,210,919 Total Value: $841,127,245 Avg Volume per Day: 17,042,184 Avg Value per Day: $168,225,449 Avg Trades per Day*: 4.32 Avg Price per Share: $9.87 Avg Value per Trade: $8,460 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.