Pure Trading Weekly Market Summary April 02 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 1250 0.480 0.480 0.480 +0.005 AUGUSTA INDUSTRIES INC. AAO 80 0.020 0.020 0.020 -0.010 PURE INDTL REAL ESTATE TR AAR.UN 583 5.100 4.980 5.090 +0.080 ADVANTAGE OIL & GAS LTD. AAV 214 7.050 6.630 7.040 +0.210 ABSOLUTE SOFTWARE CORP. ABT 69 10.130 9.860 10.010 +0.100 BARRICK GOLD CORPORATION ABX 1197 15.320 13.850 14.950 +0.710 AIR CANADA AC 724 12.700 11.800 12.090 -0.610 AMICA MATURE ACC 1 7.200 7.200 7.200 -0.260 ATCO LTD. CL.I NV ACO.X 109 46.340 44.990 45.450 -0.900 AUTOCANADA INC. ACQ 170 33.210 31.470 33.010 -0.140 AGELLAN COMMERCIAL REIT ACR.UN 2 9.190 9.190 9.190 +0.160 ALARIS ROYALTY CORP AD 43 34.250 32.610 33.870 +1.240 DIAGNOS INC ADK 50 0.070 0.070 0.070 0.000 AGNICO EAGLE MINES LIMITED AEM 142 38.190 35.140 37.390 +1.060 ANTRIM ENERGY J AEN 200 0.040 0.040 0.040 0.000 ARGENT ENERGY TRUST AET.UN 80 0.320 0.295 0.295 -0.265 AFRICA ENERGY CORP. AFE 40 0.100 0.100 0.100 0.000 AG GROWTH INTERNATIONAL INC. AFN 11 52.500 50.950 50.950 -1.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 399 8.430 8.100 8.190 -0.200 ALAMOS GOLD INC. AGI 277 7.830 6.990 7.140 -0.890 AGT FOOD AND INGREDIENTS INC. AGT 2 27.980 27.370 27.370 -1.900 AGRIUM INC AGU 15 136.680 130.840 131.780 -1.620 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 5 12.500 12.500 12.500 -0.190 ALTUS GROUP LIMITED AIF 5227 19.940 19.500 19.570 0.000 AIMIA INC. AIM 1752 13.250 12.850 13.200 +0.300 AGJUNCTION INC. AJX 80 0.730 0.720 0.730 -0.020 ASANKO GOLD INC. AKG 112 1.980 1.750 1.980 +0.160 ALTAGAS LTD. ALA 71 43.010 41.730 42.530 -0.010 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 2 24.400 24.400 24.400 -0.510 ALABAMA GRAPHITE CORP. ALP 260 0.240 0.230 0.240 -0.005 ALTIUS MINERALS CORP. ALS 63 13.100 12.670 13.040 +0.240 AUTOMODULAR CORPORATION AM 90 2.320 2.300 2.310 -0.010 AINSWORTH LUMBER CO. LTD ANS 45 3.630 3.420 3.490 -0.150 AFRICA OIL CORP AOI 360 1.920 1.820 1.850 -0.130 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 83 40.970 39.590 40.930 +1.510 APHRIA INC. APH 70 1.150 1.030 1.150 +0.140 ALGONQUIN POWER & UTILITIES CORP. AQN 797 9.470 9.210 9.360 0.000 ARGONAUT GOLD INC. AR 851 1.980 1.740 1.980 +0.080 ARIAN RESOURCES CORP. ARC 500 0.035 0.035 0.035 -0.015 AECON GROUP INC ARE 167 11.930 10.920 11.670 +0.370 ARMTEC INFRASTRUCTURE INC. ARF 20 0.020 0.020 0.020 0.000 ARCAN RESOURCES LTD ARN 1710 0.080 0.060 0.065 +0.005 AROWAY ENERGY INC. ARW 100 0.030 0.030 0.030 -0.005 ARC RESOURCES LTD. ARX 351 22.740 21.480 22.560 +0.810 ALACER GOLD CORP. ASR 3967 2.940 2.680 2.870 +0.160 ATS AUTOMATION ATA 1885 13.720 13.530 13.700 +0.080 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 195 51.610 49.910 51.280 +0.650 ATLANTA GOLD INC. ATG 1070 0.005 0.005 0.005 -0.005 ATHABASCA OIL CORPORATION ATH 3395 2.210 2.110 2.140 0.000 ATNA RES J ATN 1255 0.110 0.095 0.100 +0.005 ATLANTIC POWER CORP. ATP 43 3.770 3.380 3.420 -0.080 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 70 84.020 84.020 84.020 +7.020 AURICO GOLD INC. AUQ 191 3.680 3.490 3.610 -0.130 AVIGILON CORPORATION AVO 44 21.300 20.550 21.020 -0.340 ALLOYCORP MINING INC. AVT 460 0.055 0.050 0.050 -0.005 ARTIS REIT AX.UN 344 14.980 14.690 14.980 +0.300 ANDERSON ENERGY INC. 7.50% 31JAN16 AXL.DB 30 63.500 63.000 63.000 -1.000 AXIA NETMEDIA J AXX 9 3.200 3.200 3.200 -0.010 AMAYA INC. AYA 1495 33.530 29.000 31.330 +3.430 AZABACHE ENERGY INC. AZA 10 0.035 0.035 0.035 0.000 BADGER DAYLIGHTING LTD. BAD 148 27.320 25.720 26.080 -0.850 BAJA MINING CORP. BAJ 260 0.035 0.035 0.035 -0.005 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 106 68.760 67.100 68.710 +1.060 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 2 20.100 20.100 20.100 -1.300 BALMORAL RESOURCES LTD. BAR 317 1.150 1.060 1.060 -0.090 BLACKBERRY LIMITED BB 587 11.610 11.110 11.360 -0.530 BOMBARDIER INC. CL. A MV BBD.A 2 2.640 2.550 2.640 +0.010 BOMBARDIER INC. CL. B SV BBD.B 8786 2.530 2.400 2.510 +0.020 COTT CORP BCB 64 12.120 11.740 11.960 +0.170 BCE INC. BCE 207 54.520 53.300 53.890 +0.090 BCE SER AH 1ST PREF. BCE.PR.H 13 18.260 18.260 18.260 -0.390 NEW LOOK EYEWEAR INC. BCI 3 27.200 27.200 27.200 +4.200 BEAR CREEK MINING CORP BCM 122 1.340 1.100 1.150 -0.060 BLACK DIAMOND GROUP LIMITED BDI 70 13.210 12.340 13.200 +0.060 BIRD CONSTRUCTION INC. BDT 14 9.620 9.300 9.400 -0.460 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 138 59.800 58.050 59.740 +1.360 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 26 42.140 39.990 41.940 +1.740 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 12 9.260 9.260 9.260 +0.020 BARKERVILLE GOLD MINES LTD. BGM 5 0.255 0.255 0.255 -0.075 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 467 38.410 36.910 38.050 +1.090 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 56.900 56.900 56.900 -0.150 BIRCHCLIFF ENERGY LTD. BIR 143 6.960 6.580 6.800 -0.090 BLACK IRON INC. BKI 940 0.030 0.025 0.025 -0.005 BALLARD POWER SYSTEMS INC BLD 2 2.560 2.560 2.560 0.000 BORALEX INC. BLX 65 13.550 13.240 13.400 -0.080 BANK OF MONTREAL BMO 357 76.440 75.010 76.340 +1.330 BMO 5 YR CL B PR SERIES 27 BMO.PR.S 1 24.970 24.970 24.970 -0.030 BMO 5 YR RESET CL B PR SERIES 31 BMO.PR.W 12 24.520 24.510 24.510 -0.380 BONTERRA ENERGY CORP. BNE 83 35.540 33.820 33.840 -0.290 BANKERS PETROLEUM LTD. BNK 3987 2.910 2.680 2.850 +0.100 BONAVISTA ENERGY CORPORATION BNP 421 6.680 6.330 6.670 +0.210 BANK OF NOVA SCOTIA BNS 445 63.710 62.550 63.090 +0.730 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 33 25.720 25.720 25.720 +0.120 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 280 22.000 21.600 21.750 -0.400 AIRBOSS AMERICA J BOS 104 15.750 15.350 15.750 +0.450 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 6 28.730 28.730 28.730 -0.210 BROOKFIELD OFFICE PTY INC. AAA PR SER AA BPO.PR.A 37 23.350 23.120 23.300 -1.740 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 40 31.160 30.630 30.760 +0.090 BELO SUN MINING CORP. BSX 60 0.215 0.215 0.215 +0.040 BTB REIT BTB.UN 120 5.110 4.840 5.100 +0.230 BAYTEX ENERGY CORP. BTE 795 20.720 19.650 20.590 +0.840 B2GOLD CORP. BTO 2275 1.960 1.870 1.920 -0.070 BURCON NUTRASCIENCE CORP BU 985 3.060 3.060 3.060 -0.840 BELLATRIX EXPLORATION LTD BXE 767 3.310 3.030 3.050 -0.210 BOYD GROUP INCOME FUND BYD.UN 7 54.650 54.070 54.650 +5.600 CALLINAN ROYALTIES CORPORATION CAA 36 2.220 2.200 2.220 +0.030 CAE INC CAE 148 15.020 14.500 14.820 -0.030 CANAM GROUP INC. CAM 58 12.400 12.110 12.160 -0.070 CDN APARTMENT UN CAR.UN 141 30.000 28.720 29.850 +1.010 CASCADES INC CAS 88 7.620 7.220 7.250 -0.130 CALLIDUS CAPITAL CORPORATION CBL 169 17.060 14.700 17.060 +0.070 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 385 19.730 19.690 19.730 +0.050 COGECO CABLE INC. SV CCA 132 71.610 67.230 70.490 -0.290 CANADA CARBON INC. CCB 35 0.235 0.230 0.230 -0.020 COMMERCE RESOURCES CORP CCE 20 0.140 0.140 0.140 -0.005 CCL INDUSTRIES INC. CL. B NV CCL.B 72 147.670 142.060 146.540 +0.940 CAMECO CORP CCO 186 18.590 17.580 18.510 +0.860 CATAMARAN CORPORATION CCT 2971 76.350 74.450 74.460 +13.490 CANELSON DRILLING INC CDI 55 4.080 3.800 4.070 +0.060 COM DEV INTL CDV 243 4.750 4.190 4.730 +0.500 CENTAMIN PLC. CEE 130 1.110 1.070 1.110 +0.030 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 17 15.260 14.980 15.260 +0.110 CATHEDRAL ENERGY SERVICES LTD. CET 6 2.220 2.220 2.220 +0.100 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 410 5.710 5.190 5.680 +0.240 CANACCORD GENUITY GROUP INC. CF 666 6.870 6.430 6.870 +0.370 CLIFTON STAR RES INC CFO 150 0.225 0.225 0.225 +0.025 CANFOR CORP CFP 144 26.640 24.590 24.670 -2.280 CALFRAC WELL SERVICES LTD. CFW 343 8.960 8.020 8.900 +0.300 CANFOR PULP PRODUCTS INC. CFX 114 15.020 14.260 14.960 +0.980 CENTERRA GOLD INC. CG 259 6.640 6.050 6.550 +0.150 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 1110 1.610 1.420 1.540 +0.110 COGECO INC. SV CGO 3 57.240 55.990 57.240 -4.020 CORNERSTONE CAP RES INC CGP 400 0.045 0.040 0.040 -0.005 CINEPLEX INC. CGX 68 50.680 49.050 49.420 +0.180 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 41 21.400 21.170 21.310 +0.060 CHOICE PROPERTIES REIT CHP.UN 38 11.420 11.340 11.350 -0.040 CHORUS AVIATION INC. CL A CHR.A 68 5.930 5.930 5.930 +0.030 CHORUS AVIATION INC. CL B CHR.B 390 6.100 5.880 6.010 +0.110 CI FINANCIAL CORP. CIX 395 35.540 34.890 35.120 -0.200 CARDINAL ENERGY LTD. CJ 59 15.100 14.480 14.840 +0.100 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 157 19.860 18.680 18.950 -0.980 CHINOOK ENERGY INC. CKE 19 1.270 1.220 1.270 +0.020 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 63 19.480 19.440 19.480 +0.060 CONNACHER OIL & GAS LTD. CLL 440 0.025 0.025 0.025 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 3 13.990 13.810 13.990 -0.230 CELESTICA INC SV CLS 91 14.140 13.790 14.040 +0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 190 92.120 90.820 92.120 +1.180 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 12 24.990 24.970 24.990 +0.020 CIBC RESET PR SERIES 41 CM.PR.P 1 24.600 24.600 24.600 +0.130 CIBC PR SERIES 43 CM.PR.Q 8 24.910 24.910 24.910 +0.010 COMPUTER MODELLING GROUP LTD CMG 916 12.760 12.420 12.650 +0.030 CARMANAH TECHNOLOGIES CORP. CMH 2 5.800 5.800 5.800 +5.650 iSHARES PREMIUM MONEY MARKET ETF CMR 1 50.000 50.000 50.000 -0.010 CANACOL ENERGY LTD CNE 408 3.110 2.850 3.000 +0.080 CONTINENTAL GOLD LIMITED CNL 621 2.060 1.890 1.970 0.000 CDN NATURAL RES CNQ 340 39.670 38.420 39.340 +0.660 CANADIAN NATIONAL RAILWAY CO. CNR 338 85.160 83.480 83.710 +0.430 CALLINEX MINES INC. CNX 80 0.285 0.285 0.285 -0.020 CARDIOME PHARMA CORP COM 5 11.240 10.480 11.240 +0.250 CORO MINING CORP. COP 40 0.030 0.030 0.030 0.000 CANADIAN OIL SANDS LIMITED COS 941 10.930 9.740 10.790 +0.930 CANADIAN PACIFIC RAILWAY LIMITED CP 91 232.880 230.980 231.820 +1.370 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 61 15.380 15.120 15.120 -0.260 CDN 50 ADVANTAGED PR SHARE FUND CPF.UN 56 19.000 18.990 19.000 -1.660 CRESCENT POINT ENERGY CORP. CPG 370 29.860 28.210 29.860 +1.090 CIPHER PHARMACEUTICALS INC. CPH 15 12.460 10.770 10.970 -1.490 CAPITAL POWER CORPORATION CPX 220 24.580 24.040 24.120 -0.380 CEQUENCE ENERGY LTD. CQE 65 0.980 0.920 0.980 +0.110 CREW ENERGY INC CR 708 4.980 4.670 4.800 -0.090 CRH MEDICAL CORPORATION CRH 167 3.640 3.310 3.540 -0.050 CLAUDE RES CRJ 75 0.580 0.560 0.580 -0.030 CROCODILE GOLD CORP. CRK 110 0.245 0.230 0.245 +0.025 CROMBIE REIT 5.25% 31MAR21 CRR.DB.E 20 103.750 103.750 103.750 +0.400 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 103 13.500 13.270 13.440 +0.110 CAPSTONE MINING CORP. CS 8349 1.260 1.190 1.240 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 252 3.580 3.470 3.480 -0.060 CHARTWELL RETIREMENT RESIDENCES CSH.UN 178 12.470 12.270 12.440 +0.180 CONSTELLATION SOFTWARE INC. CSU 140 449.440 428.000 447.950 +9.950 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 1 24.000 24.000 24.000 +0.700 CANADIAN TIRE CORPORATION CL. A NV CTC.A 144 133.150 128.250 132.930 +3.780 CYNAPSUS THERAPEUTICS INC. CTH 63 1.320 1.200 1.320 +0.130 CANADIAN UTILITIES LTD. CL.A NV CU 61 40.250 39.660 40.130 +0.140 CANADIAN UTILITIES LIMITED 2ND PR SER AA CU.PR.D 2 25.350 25.060 25.060 -0.550 COMINAR R E UN CUF.UN 229 19.240 18.900 19.210 +0.240 COPPER MINING CORPORATION CUM 1299 1.190 1.130 1.160 +0.040 DIAGNOCURE INC J CUR 89 0.090 0.090 0.090 -0.140 CANEXUS CORPORATION CUS 14973 1.800 1.450 1.470 -0.190 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 70 75.000 74.000 74.000 +1.000 CENOVUS ENERGY INC. CVE 302 21.990 20.850 21.990 +1.310 CALVALLEY PETROLEUM INC. CVI.A 90 0.620 0.620 0.620 -0.010 CDN WESTERN BANK CWB 46 27.870 27.160 27.830 -0.180 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 301 29.980 28.610 29.860 +0.580 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 5.940 5.940 5.940 -0.140 CONCORDIA HEALTHCARE CORP. CXR 46 87.580 84.890 85.000 -1.500 CONVALO HEALTH INTL CORP. CXV 40 0.500 0.500 0.500 +0.055 DREAM OFFICE REIT D.UN 211 26.350 26.100 26.280 +0.190 ARIANNE PHOSPHATE INC. DAN 100 0.760 0.730 0.760 +0.020 XPEL TECHNOLOGIES CORP DAP.U 10 3.020 3.020 3.020 +0.200 DUNDEE CORP. CL.A SV DC.A 17 11.930 11.630 11.900 +0.170 DIFFERENCE CAPITAL FINANCIAL INC. DCF 110 0.940 0.940 0.940 +0.080 DIRECTCASH PAYMENTS INC. DCI 7 16.750 16.410 16.470 -0.480 DOMINION DIAMOND CORPORATION DDC 52 21.700 21.430 21.530 +0.070 DELPHI ENERGY CORP. DEE 388 1.540 1.390 1.530 +0.110 DIVIDEND 15 SPLIT CORP DFN 5 12.090 12.090 12.090 +0.020 DETOUR GOLD CORP. DGC 339 11.660 10.570 11.330 +0.280 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 53 10.270 10.220 10.220 +0.050 DH CORPORATION DH 867 40.190 38.100 39.770 +0.310 DHX MEDIA LTD. VARIABLE VOTING DHX.A 447 8.830 8.600 8.600 -0.650 DHX MEDIA LTD. COMMON VOTING DHX.B 221 9.080 8.530 8.630 -0.280 DOREL INDUSTRIES INC. CL.B SV DII.B 2 34.840 34.640 34.840 -0.850 DREAM INDUSTRIAL REIT DIR.UN 93 9.080 8.970 9.080 +0.100 DIVERSIFIED ROYALTY CORP. DIV 220 2.700 2.650 2.650 -0.050 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 232 9.990 9.980 9.980 0.000 DENISON MINES CORP DML 1970 1.020 0.990 1.000 -0.020 DALRADIAN RESOURCES INC. DNA 40 0.900 0.870 0.900 -0.070 DYNACOR GOLD MINES INC DNG 2 2.380 2.370 2.370 -0.060 DOLLARAMA INC. DOL 248 71.520 69.700 71.130 +0.710 BRP INC. DOO 15 24.500 23.480 23.540 -0.310 DUNDEE PRECIOUS METALS INC. DPM 84 2.920 2.620 2.880 +0.110 MEDICAL FACILITIES CORP. DR 12 17.050 16.670 17.050 +0.460 DREAM GLOBAL REIT 5.5% 31JUL18 DRG.DB 90 103.000 103.000 103.000 +0.800 DREAM GLOBAL REIT DRG.UN 731 9.870 9.750 9.840 +0.120 DREAM UNLIMITED CORP. DRM 21 9.240 8.820 8.820 -0.450 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 165 6.890 6.480 6.630 +0.040 DURAN VENTURES INC DRV 320 0.015 0.015 0.015 0.000 DESCARTES SYS DSG 72 19.220 18.900 19.220 +0.460 DEETHREE EXPLORATION LTD. DTX 103 6.780 6.190 6.720 +0.280 ENTERPRISE GROUP INC. E 45 0.300 0.275 0.275 -0.025 EAST AFRICA METALS INC. EAM 70 0.065 0.065 0.065 -0.005 ENCANA CORP. ECA 510 14.540 13.780 14.430 +0.640 ENERCARE INC. ECI 159 15.550 15.150 15.550 +0.050 ECOSYNTHETIX INC. ECO 1 1.350 1.350 1.350 -0.250 ENDEAVOUR SILVER CORP. EDR 49 2.570 2.370 2.570 +0.020 SPECTRAL MEDICAL INC. EDT 443 1.130 1.030 1.110 +0.370 ENDEAVOUR MINING CORPORATION EDV 615 0.620 0.580 0.610 +0.010 ELEMENT FINANCIAL CORPORATION EFN 963 17.100 16.660 16.830 -0.050 ENERFLEX LTD. EFX 75 15.720 14.760 15.420 +0.200 EASYHOME LTD. EH 17 20.350 19.380 20.220 -0.970 EXCHANGE INCOME CORPORATION EIF 14 21.670 21.000 21.670 +0.050 CANOE EIT INCOME FUND TRUST EIT.UN 38 12.250 12.100 12.150 +0.060 ENGAGEMENT LABS INC. EL 400 0.680 0.610 0.610 0.000 ELDORADO GOLD ELD 626 6.250 5.770 6.060 -0.090 EMERA INCORPORATED EMA 188 41.430 40.170 41.060 -0.130 EMPIRE COMPANY LTD. CL.A NV EMP.A 102 92.500 88.320 91.990 +2.920 ENABLENCE TECH INC ENA 200 0.045 0.045 0.045 +0.005 ENBRIDGE INC ENB 95 62.650 59.910 60.600 +0.050 ENBRIDGE INC. PR SERIES 15 ENB.PF.G 1 21.330 21.330 21.330 -1.710 ENBRIDGE INC. PR SER J ENB.PR.U 5 21.020 21.020 21.020 -0.230 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 170 38.380 36.390 36.430 -1.600 ENDO INTERNATIONAL PLC. ENL 2 113.650 113.650 113.650 +3.330 EPSILON ENERGY LTD. EPS 535 3.990 3.920 3.990 +0.140 EQUITABLE GROUP INC. EQB 11 57.000 57.000 57.000 +0.510 EASTMAIN RES J ER 160 0.540 0.500 0.540 +0.010 ENERPLUS CORPORATION ERF 220 13.480 12.570 13.480 +0.750 ENSIGN ENERGY SERVICES INC. ESI 126 10.110 9.780 9.790 -0.180 ENGHOUSE SYSTEMS LTD. ESL 4 50.180 50.050 50.180 +0.960 ESSENTIAL ENERGY SERVICES LTD. ESN 742 1.090 1.010 1.090 +0.020 ESPIAL GROUP INC. ESP 952 3.590 3.430 3.540 +0.690 EVERTZ TECHNOLOGIES LIMITED ET 1 17.270 17.270 17.270 +0.680 ENCORE ENERGY CORP. EU 500 0.030 0.030 0.030 +0.020 EXTENDICARE INC. EXE 108 7.610 7.270 7.480 +0.040 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 10 5.290 5.290 5.290 +0.060 FIRM CAPITAL MORTGAGE INV. CORP. FC 14 12.250 12.170 12.250 +0.060 FIRM CAPITAL PROPERTY TRUST FCD.UN 3 5.320 5.320 5.320 +0.020 FORMATION METALS INC. FCO 220 0.155 0.150 0.155 -0.050 FIRST CAPITAL REALTY INC. FCR 134 19.810 19.480 19.760 +0.340 FIRST CAPITAL REALITY INC. 5.40% 31JAN19 FCR.DB.E 90 103.700 103.650 103.700 +0.180 FIRST CAPITAL REALTY INC. 5.25% 31MAR18 FCR.DB.G 80 102.750 102.750 102.750 +0.750 FIRST CAPITAL REALTY INC. 4.95% 31MAR17 FCR.DB.H 80 101.210 101.210 101.210 +0.200 FISSION URANIUM CORP. FCU 6697 1.370 1.210 1.210 -0.080 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 62 726.960 702.060 702.160 -22.070 iSHARES CDN FIN MONTHLY INCOME ETF FIE 25 7.010 6.990 7.010 +0.010 FLYHT AEROSPACE SOLUTIONS LTD. FLY 185 0.230 0.210 0.210 -0.030 FIRST QUANTUM J FM 2654 16.150 14.640 16.140 +1.320 FOCUS GRAPHITE INC. FMS 200 0.315 0.315 0.315 -0.020 FANCAMP EXPLORATION LTD FNC 100 0.040 0.040 0.040 -0.020 FIRST NICKEL INC. FNI 60 0.010 0.010 0.010 0.000 FRANCO-NEVADA CORPORATION FNV 142 62.920 61.380 62.360 +1.720 FIRST MAJESTIC SILVER CORP FR 262 7.320 6.700 6.900 -0.490 CANYON SERVICES GROUP INC. FRC 135 6.950 6.490 6.950 +0.300 SENIOR SECURED FLOATING RATE FUND FRL.UN 2 9.160 9.070 9.070 -0.110 FREEHOLD ROYALTIES LTD. FRU 77 18.100 17.840 18.100 +0.100 FIRSTSERVICE CORPORATION SV FSV 31 84.240 79.750 84.240 +4.400 FIERA CAPITAL CORPORATION FSZ 87 13.800 13.710 13.800 -0.150 FORTIS INC FTS 239 39.060 38.160 38.880 +0.030 FINNING INTL FTT 153 23.860 22.810 22.980 -0.190 FORTUNA SILVER MINES INC FVI 98 4.900 4.680 4.870 0.000 GOLDCORP INC G 1079 24.090 22.720 23.690 +0.490 GABRIEL RES J GBU 510 0.435 0.420 0.425 +0.050 GREAT CANADIAN GAMING CORP GC 54 23.320 22.700 23.320 +0.590 COLABOR GROUP INC. 5.70% 30APR17 GCL.DB.A 10 80.000 80.000 80.000 -17.500 GLOBAL COBALT CORPORATION GCO 50 0.035 0.035 0.035 +0.005 GOLD CANYON RES INC GCU 20 0.210 0.210 0.210 0.000 GINGURO EXPLORATION INC. GEG 100 0.085 0.085 0.085 -0.185 GIBSON ENERGY INC. GEI 98 26.970 25.890 26.910 +0.610 PELE MOUNTAIN RESOURCES INC GEM 570 0.045 0.045 0.045 +0.015 GALANE GOLD LTD. GG 45 0.135 0.135 0.135 -0.045 GAMEHOST INC. GH 3 12.280 12.250 12.280 +0.010 CGI GROUP INC. CL.A SV GIB.A 439 54.900 53.130 54.040 -0.350 GLOBAL INFRASTRUCTURE DIVIDEND FUND GIF.UN 4 9.540 9.540 9.540 +0.490 GILDAN ACTIVEWEAR INC. GIL 64 38.330 37.310 38.330 -36.970 GMP CAPITAL INC. GMP 14 5.730 5.500 5.650 +0.160 BSM TECHNOLGIES INC GPS 1018 1.150 1.060 1.100 -0.060 GRENVILLE STRATEGIC ROYALTY CORP. GRC 100 0.720 0.710 0.720 -0.020 GRANITE REIT GRT.UN 11 44.010 43.430 43.700 +0.900 GLUSKIN SHEFF + ASSOCIATES INC. GS 10 26.890 26.330 26.730 +0.390 GRAN TIERRA ENERGY INC GTE 374 3.600 3.230 3.420 +0.070 KNIGHT THERAPEUTICS INC. GUD 335 8.790 7.970 7.990 -0.540 GUYANA GOLDFIELDS INC GUY 48 3.200 3.080 3.100 +0.160 GOWEST GOLD LTD. GWA 210 0.050 0.050 0.050 -0.010 GREAT WESTERN MINERALS GRP GWG 840 0.035 0.015 0.015 -0.030 GREAT-WEST LIFECO INC GWO 392 36.990 36.300 36.530 -0.050 GEAR ENERGY LTD GXE 21 1.930 1.850 1.930 -0.020 GUESTLOGIX INC GXI 695 0.830 0.700 0.830 +0.040 HORIZONS ACTIVE GLOBAL DIV ETF CL E UN HAZ 3 18.150 18.150 18.150 -0.080 HUDSON S BAY COMPANY HBC 156 26.770 25.890 26.740 +1.090 HUDBAY MINERALS INC. HBM 183 10.730 10.200 10.470 +0.070 HOME CAPITAL GROUP INC. HCG 99 43.360 42.460 42.640 +0.240 HERON RESOURCES LIMITED HER 10 0.120 0.120 0.120 -0.035 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 6 3.700 3.700 3.700 +0.090 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 173 10.150 10.120 10.120 -0.030 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 8 23.310 23.310 23.310 +0.400 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 10 12.110 12.110 12.110 +0.690 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 66 5.920 5.670 5.920 +0.120 HIGH LINER HLF 1 24.260 24.260 24.260 -0.740 HARD CREEK NICKEL CORP. HNC 10 0.015 0.015 0.015 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 652 12.080 10.960 11.050 -0.540 HORIZON NORTH LOGISTICS HNL 118 2.430 2.260 2.340 -0.080 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 187 12.830 11.400 11.710 -0.660 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 5 11.220 11.050 11.050 -0.210 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 3711 7.840 7.010 7.600 +0.280 HORIZON PETROLEUM PLC HPL 100 0.030 0.030 0.030 -0.315 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 36 9.490 9.490 9.490 -0.140 H & R REAL EST UN HR.UN 383 23.480 22.710 23.460 +0.610 HARTE GOLD CORP HRT 250 0.055 0.055 0.055 -0.010 HEROUX-DEVTEK HRX 1 10.250 10.250 10.250 +0.240 HUSKY ENERGY INC. HSE 193 26.690 25.710 26.620 +1.000 HUSKY ENERGY INC. PR SERIES 5 HSE.PR.E 24 25.150 25.150 25.150 +0.070 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 2 8.090 8.090 8.090 -0.810 HIGH ARCTIC ENERGY SERVICES HWO 47 3.870 3.650 3.870 +0.230 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 950 4.720 4.550 4.570 -0.190 HORIZONS S&P/TSX 60 INDEX ETF HXT 633 28.190 27.760 28.140 +0.580 ITHACA ENERGY INC IAE 440 0.710 0.590 0.710 +0.130 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 56 43.180 41.950 42.980 +0.110 INDUSTRIAL ALLIANCE 5.9% PR SER F IAG.PR.F 1 25.990 25.990 25.990 -0.020 INTEGRA GOLD CORP. ICG 10 0.345 0.320 0.320 -0.025 INTACT FINANCIAL CORPORATION IFC 164 95.620 93.880 94.000 0.000 INTACT FINANCIAL CORP. RESET CL A SER 3 IFC.PR.C 500 25.000 25.000 25.000 -0.050 INTERFOR CORPORATION IFP 364 19.640 18.050 18.110 -1.920 IGM FINANCIAL INC. IGM 63 45.740 44.700 44.910 +0.150 ISHARES GOLD TRUST IGT 1 14.470 14.470 14.470 +1.560 IMPERIAL METALS CORP. III 22 12.770 12.040 12.760 +0.630 INTERRENT REIT IIP.UN 3 6.500 6.480 6.500 +0.070 IKKUMA RESOURCES CORP IKM 12879 0.500 0.485 0.500 -0.110 INTERNATIONAL LITHIUM CORP. ILC 40 0.025 0.025 0.025 -0.005 IMRIS INC IM 1 1.240 1.240 1.240 +0.190 IAMGOLD CORP IMG 371 2.560 2.320 2.500 -0.070 IMPERIAL OIL IMO 47 51.560 50.500 51.360 +0.930 INNERGEX RENEWABLE ENERGY INC. INE 296 11.360 11.130 11.310 +0.150 INNVEST REIT TRUST UNIT INN.UN 103 5.840 5.680 5.700 -0.050 INOVALIS REIT INO.UN 13 9.190 9.150 9.150 +0.250 INPUT CAPITAL CORP. INP 293 3.430 3.150 3.250 +0.200 INTER PIPELINE LTD. IPL 617 32.820 31.540 31.640 +0.080 IMVESCOR RESTAURANT GROUP INC. IRG 177 1.670 1.630 1.670 +0.060 THE INTERTAIN GROUP LIMITED IT 84 16.900 16.500 16.900 +0.610 THE INTERTAIN GROUP LIMITED SUBS RCPTS IT.R 10 16.850 16.500 16.850 +1.850 INTERTAPE POLYMER ITP 71 18.320 17.280 17.690 -0.210 IVANHOE MINES LTD. IVN 10 0.920 0.910 0.910 -0.020 JUST ENERGY GROUP INC. JE 76 6.010 5.820 6.000 +0.080 KINROSS GOLD CORP K 1436 2.990 2.810 2.910 -0.070 KAMINAK GOLD CORP KAM 40 0.910 0.890 0.910 +0.090 KICKING HORSE ENERGY INC. KCK 9 2.600 2.600 2.600 -0.200 KLONDEX MINES LTD. KDX 255 2.680 2.560 2.590 -0.020 KEEK INC. KEK 95 1.140 1.000 1.000 +0.110 KELT EXPLORATION LTD. KEL 284 8.130 7.250 8.040 +0.630 KEYERA CORP. KEY 182 89.380 82.540 87.400 +4.410 KIRKLAND LAKE GOLD INC. KGI 2796 5.880 5.350 5.650 +0.070 KILLAM PROPERTIES INC. KMP 57 11.060 10.880 11.040 +0.120 KP TISSUE INC. KPT 5 16.250 16.250 16.250 -0.040 KISKA METALS CORPORATION KSK 450 0.045 0.040 0.045 -0.005 KINAXIS INC. KXS 2 26.770 26.500 26.500 -0.320 LOBLAW COMPANIES LIMITED L 223 63.600 61.720 63.390 +1.050 LARAMIDE RESOURCES LTD. LAM 5 0.250 0.250 0.250 -0.130 LAURENTIAN BANK LB 44 47.510 46.770 47.360 -0.590 LEGACY OIL AND GAS INC. LEG 12275 1.650 1.480 1.620 -0.020 LARGO RESOURCES LTD LGO 40 0.950 0.950 0.950 -0.020 LAKEVIEW HOTEL INV CORP D 9% 5/31/18 LHR.DB.D 30 53.000 53.000 53.000 -7.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 466 14.020 13.080 13.120 -1.000 LIQUOR STORES N.A. LTD. LIQ 6 14.730 14.580 14.730 -0.100 LUMENPULSE INC. LMP 15 14.500 14.200 14.500 +1.050 LEONS FURNITURE LNF 1 14.470 14.470 14.470 -0.670 LINAMAR CORP LNR 178 78.490 76.450 78.020 +0.260 LOYALIST GROUP LIMITED LOY 210 0.450 0.440 0.450 -0.010 LONG RUN EXPLORATION LTD LRE 60 0.690 0.670 0.670 -0.050 LUXOR INDUSTRIAL CORP LRL 10 0.210 0.210 0.210 0.000 LAKE SHORE GOLD CORP. LSG 5150 1.080 1.000 1.020 -0.030 LAKE SHORE GOLD CORP. 6.25% 30SEP17 LSG.DB 570 104.000 104.000 104.000 -0.500 LIGHTSTREAM RESOURCES LTD. LTS 50 0.950 0.920 0.940 -0.060 LUCARA DIAMOND CORP LUC 953 1.850 1.760 1.820 +0.020 LUNDIN MINING CORP. LUN 1922 5.370 5.080 5.200 +0.010 LEVON RES LTD LVN 55 0.560 0.465 0.560 +0.130 LEISUREWORLD SENIOR CARE CORP LW 27 14.970 14.760 14.970 +0.290 LEUCROTTA EXPLORATION INC. LXE 11 1.000 0.970 0.990 -0.030 MAG SILVER CORP. MAG 79 8.240 7.650 7.770 -0.870 MAGELLAN AEROSPACE CORP. MAL 7 14.080 13.590 14.050 +0.060 MATAMEC EXPLORATIONS INC MAT 50 0.040 0.040 0.040 -0.005 MEADOW BAY GOLD CORP. MAY 370 0.260 0.245 0.260 +0.060 MBAC FERTILIZER CORP. MBC 10750 0.035 0.010 0.025 -0.015 MANITOBA TELECOM MBT 24 24.300 23.870 24.150 +0.040 MICROBIX J MBX 5 0.560 0.560 0.560 +0.040 MCCOY GLOBAL INC. MCB 8 3.780 3.780 3.780 +0.030 MACDONALD DETTWILER MDA 88 98.300 95.780 97.730 +1.750 MAJOR DRILLING GRP MDI 50 7.080 6.860 6.950 -0.070 MEDALLION RESOURCES LTD MDL 510 0.045 0.040 0.045 +0.005 MEG ENERGY CORP. MEG 473 21.850 19.890 21.250 +0.170 MANULIFE FIN MFC 815 21.630 21.200 21.560 +0.340 MAPLE LEAF FOODS MFI 168 23.560 22.880 23.130 -0.530 MAGNA INTERNATIONAL INC. COMMON MG 121 68.470 65.990 66.640 +1.120 MEGA URANIUM LTD. MGA 200 0.090 0.090 0.090 0.000 MEGA PRECIOUS METALS INC. MGP 650 0.040 0.035 0.035 0.000 GENWORTH MI CANADA INC. MIC 153 28.930 27.790 28.490 -0.710 EXCELSIOR MINING CORP. MIN 20 0.230 0.230 0.230 +0.020 MAKENA RESOURCES INC. MKN 200 0.035 0.035 0.035 -0.005 MOOD MEDIA CORPORATION MM 265 0.640 0.620 0.620 -0.020 MART RESOURCES INC MMT 5 0.500 0.500 0.500 -0.080 MANDALAY RESOURCES CORP MND 40 0.870 0.870 0.870 -0.050 MAGELLAN MINERALS LTD MNM 10 0.070 0.070 0.070 -0.015 MITEL NETWORKS CORPORATION MNW 70 13.000 12.430 12.700 -0.180 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 52 1.910 1.840 1.910 +0.060 MOUNTAIN PROV J MPV 33 4.810 4.370 4.680 +0.430 MARQUEE ENERGY LTD. MQL 20 0.600 0.570 0.600 +0.170 MORGUARD CORP. MRC 1 152.850 152.850 152.850 +2.460 MARTINREA INTERNATIONAL INC. MRE 881 12.880 12.520 12.680 -0.040 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 34 10.580 10.500 10.580 +0.050 METRO INC. MRU 339 35.470 33.370 35.360 +1.010 MORNEAU SHEPELL INC. MSI 77 17.400 17.300 17.350 +0.050 MERUS LABS INTERNATIONAL INC. MSL 466 2.830 2.600 2.790 +0.090 MILESTONE APARTMENTS REIT MST.UN 25 14.300 13.820 14.200 +0.330 TIMBERCREEK SENIOR MTGE INV CORP. MTG 4 8.430 8.420 8.430 +0.120 MULLEN GROUP LTD. MTL 211 20.730 19.930 20.720 +0.180 METANOR RESOURCES INC MTO 500 0.040 0.040 0.040 -0.005 MTY FOOD GROUP INC MTY 3 34.800 34.800 34.800 +0.450 MCEWEN MINING INC. MUX 7 1.320 1.300 1.320 -0.030 MADALENA ENERGY INC. MVN 135 0.350 0.320 0.320 -0.040 METHANEX CORP MX 10 67.950 65.420 65.420 -1.120 NATIONAL BANK OF CANADA NA 198 46.330 45.600 46.070 -0.040 NEWALTA CORPORATION NAL 45 14.580 13.760 14.410 -0.270 NIOCORP DEVELOPMENTS LTD. NB 51 1.320 1.260 1.320 +0.050 NORBORD INC. NBD 168 27.790 25.920 26.400 -1.250 NORTHERN BLIZZARD RES. INC. NBZ 34 7.850 7.240 7.740 +0.300 NEVADA COPPER CORP. NCU 8 1.750 1.750 1.750 +0.110 NEW FLYER INDUSTIRES INC. NFI 11 14.220 14.050 14.220 +0.180 NOVAGOLD RES INC. NG 95 4.010 3.660 3.960 +0.140 NORTHERN GRAPHITE CORPORATION NGC 5 0.720 0.720 0.720 +0.010 NEW GOLD INC. NGD 405 4.650 4.200 4.570 +0.050 NOBILIS HEALTH CORP. NHC 324 7.180 6.220 7.020 +0.860 NORANDA INCOME FUND NIF.UN 19 2.990 2.870 2.910 -0.110 NIKO RES NKO 25 0.490 0.470 0.470 +0.100 NEULION INC. NLN 352 1.040 1.000 1.030 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 20 3.670 3.500 3.520 -0.250 NORONT RES LTD NOT 190 0.550 0.520 0.550 -0.030 VANC PHARMACEUTICALS INC. NPH 860 0.610 0.450 0.450 -0.060 NORTHLAND POWER INC. NPI 87 17.320 17.100 17.260 +0.090 NORTHLAND POWER INC. 4.75% 30JUN20 NPI.DB.C 2040 102.880 102.790 102.860 +0.070 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 36 24.690 23.510 24.420 +0.250 Alter NRG Corp. NRG 290 4.760 4.600 4.750 +0.150 NATURALLY SPLENDID ENTERPRISES LTD. NSP 10 0.570 0.570 0.570 +0.075 NEVSUN RES J NSU 44 4.370 4.270 4.320 -0.040 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 12 2.090 2.000 2.000 -0.280 NORTH AMERN TUNGSTEN CORP NTC 110 0.045 0.040 0.045 +0.010 NUVISTA ENERGY LTD. NVA 130 7.750 7.180 7.650 +0.260 NEVADA CLEAN MAGNESIUM INC. NVM 750 0.030 0.030 0.030 -0.005 THE NORTH WEST COMPANY INC. NWC 87 25.270 24.940 25.210 +0.080 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 242 9.240 9.070 9.180 +0.160 NUINSCO RES J NWI 200 0.005 0.005 0.005 0.000 NYX GAMING GROUP LIMITED NYX 37 5.000 4.950 4.990 +0.740 ONEX CORPORATION SV OCX 86 75.160 73.440 74.300 -0.090 OCEANAGOLD CORP. OGC 496 2.600 2.350 2.540 +0.050 OTIS CAPITAL CORP OOO 100 0.025 0.025 0.025 0.000 OSISKO GOLD ROYALTIES LTD. OR 555 17.280 16.360 17.170 +0.130 ORCA GOLD INC. ORG 45 0.325 0.325 0.325 -0.015 ORBITE ALUMINAE INC. ORT 145 0.275 0.270 0.270 -0.050 OCP SENIOR CREDIT FUND OSL.UN 1 9.650 9.650 9.650 -0.280 OPEN TEXT CORP OTC 41 68.160 66.800 67.320 +0.370 PRIMERO MINING CORP. P 223 4.500 4.170 4.410 +0.020 PAN AMERICAN J PAA 98 11.560 11.020 11.260 -0.300 PARTNERS REIT PAR.UN 10 3.600 3.570 3.600 -0.100 PREMIUM BRANDS HOLDINGS CORP PBH 19 28.660 28.010 28.450 -0.230 PROPHECY DEVELOPMENT CORP. PCY 720 0.050 0.045 0.050 -0.010 PRECISION DRILLING CORPORATION PD 638 8.530 7.750 8.270 +0.460 PALADIN RESOURCES LTD. PDN 10 0.370 0.370 0.370 -0.010 PEOPLE CORPORATION PEO 56 3.700 3.700 3.700 +0.400 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 201 34.300 33.670 34.300 +0.300 PACIFIC NORTH WEST CAPITAL CORP. PFN 150 0.025 0.025 0.025 0.000 PREMIER GOLD MINES LTD. PG 88 2.580 2.410 2.540 -0.040 PEREGRINE DIAMONDS LTD. WTS. PGD.WT 88934 PENGROWTH ENERGY CORPORATION PGF 237 3.870 3.660 3.830 +0.040 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 21 8.760 8.700 8.760 +0.080 PATIENT HOME MONITORING CORP. PHM 6427 1.600 1.410 1.540 +0.160 PHX ENERGY SERVICES CORP. PHX 15 7.320 7.000 7.320 +0.110 PREMIUM INCOME PR PIC.PR.A 24 15.430 15.420 15.430 -0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 183 27.230 26.490 27.230 +0.800 PARKLAND FUEL CORPORATION PKI 56 25.190 24.590 25.000 +0.450 PEAK POSITIONING TECHNOLOGIES INC. PKK 1040 0.030 0.030 0.030 +0.015 PC GOLD INC PKL 40 0.035 0.035 0.035 0.000 PARK LAWN CORPORATION PLC 87 13.400 12.910 13.000 -0.050 PROMETIC LIFE SCIENCES INC. PLI 3698 2.650 2.420 2.650 +0.140 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 130 32.000 29.000 29.000 -4.500 PARALLEL ENERGY TRUST PLT.UN 185 0.295 0.235 0.235 -0.395 PLAZA RETAIL REIT PLZ.UN 10 4.400 4.390 4.400 +0.030 PRISM MEDICAL LTD. PM 24 11.000 10.700 10.700 +0.700 PETROMANAS ENERGY INC. PMI 550 0.050 0.050 0.050 -0.005 PERPETUAL ENERGY INC. PMT 401 1.080 1.040 1.070 -0.090 PINECLIFF ENERGY INC. PNE 2746 1.420 1.290 1.410 +0.090 PENNINE PETROLEUM CORP PNN 40 0.015 0.015 0.015 -0.005 PINETREE CAPITAL LTD PNP 120 0.140 0.135 0.135 -0.020 PANORIENT ENERGY CORP. POE 10 1.440 1.420 1.440 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 375 41.490 40.580 41.100 +0.750 PARAMOUNT RESOURCES LTD. POU 211 32.580 30.600 30.940 -1.830 POWER CORPORATION OF CANADA SV POW 200 33.660 33.030 33.550 +0.180 POWER CORP OF CDA 5.6% PR SER G POW.PR.G 1 26.710 26.710 26.710 +0.100 PEMBINA PIPELINE CORPORATION PPL 93 40.780 40.010 40.650 +0.550 PAINTED PONY PETROLEUM LTD. PPY 284 6.270 5.760 6.180 +0.120 PROBE METALS INC. PRB 5 0.355 0.355 0.355 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 14320 3.330 3.020 3.050 +0.020 PERSEUS MINING LIMITED PRU 265 0.270 0.265 0.265 -0.005 PETROWEST CORPORATION PRW 5 0.365 0.365 0.365 0.000 PURPOSE HIGH INTEREST SAVINGS ETF PSA 148 50.010 50.010 50.010 -0.030 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 43 19.600 19.590 19.600 +0.020 PERFORMANCE SPORTS GROUP LTD PSG 74 25.040 23.680 23.960 -1.430 PASON SYSTEMS INC. PSI 132 20.360 19.700 20.250 +0.150 PRAIRIESKY ROYALTY LTD. PSK 1094 31.590 29.280 31.500 +1.250 PACIFIC SAFETY PRODUCTS INC. PSP 70 0.130 0.130 0.130 +0.010 PETROAMERICA OIL CORP. PTA 80 0.135 0.135 0.135 +0.005 PIVOT TECHNOLOGY SOLUTIONS INC. PTG 320 0.445 0.415 0.420 +0.030 POET TECHNOLOGIES INC. PTK 230 1.930 1.700 1.850 +0.260 PLATINUM GROUP METALS LTD. PTM 10 0.710 0.710 0.710 +0.090 POINTS INTERNATIONAL LTD. PTS 2 13.460 13.460 13.460 +0.560 PUREPOINT URANIUM GROUP INC. PTU 100 0.065 0.065 0.065 +0.015 PUMA EXPLORATION INC. PUM 10 0.105 0.105 0.105 -0.025 PURE TECHNOLOGIES LTD. PUR 2 8.280 8.280 8.280 +0.030 PRETIUM RESOURCES INC. PVG 87 7.240 6.310 7.130 +0.400 POWER FINANCIAL CORP. PWF 504 37.800 36.930 37.390 +0.060 PENN WEST PETROLEUM LTD. PWT 1829 2.240 2.020 2.210 +0.130 PAREX RESOURCES INC. PXT 221 8.610 8.050 8.530 +0.380 BLACKPEARL RESOURCES INC. PXX 190 0.930 0.910 0.910 -0.010 PIZZA PIZZA ROYALTY CORP. PZA 14 14.530 13.980 13.980 -0.520 QUEBECOR INC. CL.B SV QBR.B 263 34.480 33.800 34.100 +0.270 QUESTERRE ENERGY CORP QEC 10 0.295 0.295 0.295 -0.025 QHR CORPORATION QHR 88 1.550 1.400 1.400 -0.150 QUEST RARE MINERALS LTD. QRM 30 0.170 0.170 0.170 0.000 RESTAURANT BRANDS INTL INC. QSR 90 49.820 46.880 48.980 +0.270 QUATERRA RESOURCES INC. QTA 100 0.040 0.040 0.040 -0.005 ROMARCO MINERALS INC. R 3480 0.450 0.425 0.450 -0.035 RITCHIE BROS AUCTIONEERS INC. RBA 60 32.190 31.290 32.190 +0.540 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 119 43.870 42.390 42.990 -0.560 ROCK ENERGY INC. RE 55 2.540 2.400 2.430 -0.120 CDN REAL ESTATE UN REF.UN 333 46.920 45.980 46.920 +0.580 RIOCAN REAL EST UN REI.UN 369 29.660 28.310 29.490 +0.770 REITMANS CANADA LTD. CL.A NV RET.A 22 6.840 6.230 6.800 +0.220 RIFCO INC. RFC 2 2.100 2.000 2.000 -0.220 REDSTAR GOLD CORP RGC 170 0.045 0.040 0.045 +0.010 ROYAL GOLD J RGL 1 82.590 82.590 82.590 +0.810 RICHMONT MINES RIC 56 4.090 3.880 4.040 +0.040 RIO ALTO MINING LIMITED RIO 38869 3.400 3.120 3.400 +0.080 REDKNEE SOLUTIONS INC. RKN 189 4.630 4.400 4.610 +0.220 REGAL LIFESTYLE COMMUNITIES INC. RLC 6 9.160 9.060 9.060 -0.010 RODINIA LITHIUM INC. RM 20 0.015 0.015 0.015 0.000 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 8.790 8.790 8.790 -0.020 RETROCOM REIT RMM.UN 197 3.980 3.920 3.930 -0.070 RAINY MOUNTAIN ROYALTY CORP. RMO 80 0.015 0.015 0.015 -0.005 RMP ENERGY INC. RMP 1693 3.050 2.790 2.900 -0.130 RUBICON MINERALS CORP. RMX 797 1.210 1.140 1.170 -0.040 TRANSALTA RENEWABLES INC. RNW 98 12.640 12.600 12.610 -0.010 ROXGOLD INC. ROG 5 0.550 0.550 0.550 -0.010 ROUTE1 INC ROI 800 0.055 0.050 0.055 +0.010 RONA INC. RON 82 16.680 16.190 16.600 +0.590 REPLICEL LIFE SCIENCES INC. RP 20 0.550 0.550 0.550 -0.010 RBC QUANT EUROPEAN DIV LEADERS ETF USD RPD.U 12 18.000 18.000 18.000 0.000 RAGING RIVER EXPLORATION INC. RRX 786 9.200 8.660 9.200 +0.450 STRATECO RESOURCES INC. RSC 50 0.025 0.025 0.025 -0.010 ROGERS SUGAR INC. RSI 415 4.580 4.520 4.570 -0.030 ARTEK EXPLORATION LTD. RTK 1 2.600 2.600 2.600 +0.110 PURE MULTI-FAMILY REIT LP RUF.UN 4 6.300 6.300 6.300 -0.200 RUSSEL METALS RUS 159 25.030 24.020 24.960 +0.450 ROYAL BANK OF CANADA RY 356 77.150 74.970 76.780 +1.590 RBC NON-CUM FIRST PR SHARES SR AE RY.PR.E 1 25.620 25.620 25.620 +0.070 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 5 25.430 25.430 25.430 0.000 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 9 25.130 25.070 25.120 +0.060 RBC FLOATING RATE PR SERIES AK RY.PR.K 500 24.250 24.250 24.250 -2.620 RBC PR SERIES BF RY.PR.M 155 24.660 24.650 24.650 -0.020 RBC 4.90% SER. W RY.PR.W 1 25.270 25.270 25.270 -0.050 RBC PR SERIES AZ RY.PR.Z 5 25.120 24.990 24.990 -0.080 SHERRITT INTL RV S 2031 2.140 2.060 2.100 -0.080 SAPUTO INC. SAP 150 35.780 34.590 35.610 +0.630 ST. ANDREW GOLDFIELDS LTD. SAS 50 0.230 0.220 0.230 -0.005 BROMPTON SPLIT BANC CORP. CL A SBC 18 12.720 12.570 12.720 -0.180 SIRONA BIOCHEM CORP. SBM 10 0.155 0.155 0.155 -0.010 SILVER BEAR RESOURCES INC. SBR 550 0.055 0.040 0.055 +0.020 SEARS CANADA INC SCC 1 11.680 11.680 11.680 -0.250 SHAWCOR LTD SCL 54 35.740 34.890 35.510 -0.170 THESCORE INC. SCR 10 0.770 0.770 0.770 +0.060 SEABRIDGE GOLD INC. SEA 13 7.490 6.880 7.180 -0.470 SECURE ENERGY SERVICES INC. SES 622 16.240 15.640 15.800 -0.180 SPECTRA7 MICROSYSTEMS INC. SEV 45 0.750 0.750 0.750 +0.080 SAN GOLD CORP SGR 100 0.015 0.015 0.015 -0.025 SURGE ENERGY INC. SGY 1633 3.160 2.880 2.950 -0.150 SPROTT INC SII 436 2.710 2.650 2.710 +0.010 STELLA JONES INC SJ 37 40.490 39.450 39.480 -0.540 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 191 28.900 28.080 28.510 0.000 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 7 17.630 17.630 17.630 -1.070 STRIKER EXPLORATION CORP. SKX 24 1.750 1.750 1.750 +0.090 SLYCE INC. SLC 290 0.530 0.495 0.520 -0.410 SUN LIFE FINANCIAL INC. SLF 182 39.650 38.630 39.130 +0.030 STERLING RESOURCES LTD SLG 35 0.160 0.160 0.160 -0.010 SILVER WHEATON CORP. SLW 807 25.340 23.810 24.100 -0.640 SEMAFO J SMF 813 3.990 3.760 3.960 0.000 SNC-LAVALIN SV SNC 58 39.740 39.060 39.470 -0.380 SINTANA ENERGY INC. SNN 3270 0.055 0.040 0.050 0.000 SLATE OFFICE REIT SOT.UN 28 8.070 7.950 8.070 -0.080 STUART OLSON INC. 6% 30JUN15 SOX.DB 1120 100.100 100.010 100.040 -0.020 SUNOPTA INC. SOY 8 13.750 13.130 13.600 +0.360 SPANISH MOUNTAIN GOLD LTD. SPA 150 0.030 0.030 0.030 0.000 SUPERIOR PLUS CORP. SPB 99 14.370 14.070 14.220 -0.030 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 20 107.000 107.000 107.000 +0.250 SPARTAN ENERGY CORP. SPE 8004 2.970 2.790 2.940 +0.120 SNIPP INTERACTIVE INC. SPN 80 0.800 0.790 0.790 +0.080 STORM RESOURCES LTD. SRX 17 4.670 4.530 4.650 +0.040 SANDSTORM GOLD LTD. SSL 71 4.440 4.040 4.390 +0.110 SILVER STANDARD RES INC. SSO 191 6.100 5.620 6.030 -0.080 STUDENT TRANSPORTATION INC. COMMON STB 175 6.890 6.770 6.880 +0.080 STANTEC INC STN 127 31.110 29.690 30.270 -0.330 STONEPOINT ENERGY INC STO 2350 0.045 0.040 0.040 -0.005 SUNCOR ENERGY INC. SU 474 38.770 36.500 38.630 +1.960 SANDVINE CORPORATION SVC 435 3.750 3.460 3.620 +0.140 SILVERCREST MINES INC SVL 42 1.410 1.390 1.400 +0.030 SOLVISTA GOLD CORPORATION SVV 10 0.035 0.035 0.035 -0.005 SAVANNA ENERGY SERVICES CORP SVY 203 1.850 1.660 1.820 -0.010 SIERRA WIRELESS SW 26 42.160 40.950 41.660 -0.600 STORNOWAY DIAMOND CORP. SWY 5 0.630 0.630 0.630 -0.020 STRATA-X ENERGY LTD. SXE 35 0.110 0.105 0.105 -0.005 SUPREMEX INC. SXP 36 3.850 3.840 3.840 +0.170 TELUS CORPORATION T 307 42.590 41.910 42.380 +0.400 TRANSALTA CORPORATION TA 174 11.840 11.680 11.700 +0.020 TAG OIL LTD TAO 25 1.330 1.310 1.330 -0.050 TWIN BUTTE ENERGY LTD. TBE 180 0.780 0.660 0.670 -0.100 TECK RESOURCES LTD. CL.B SV TCK.B 2831 20.100 16.800 17.160 -0.320 TRANSCONTINENTAL INC. CL A SV TCL.A 365 17.950 17.140 17.430 -0.280 THOMPSON CREEK METALS COMPANY TCM 171 1.840 1.660 1.830 +0.130 TRICON CAPITAL GROUP INC. TCN 213 11.400 11.110 11.360 +0.270 TRICAN WELL TCW 1275 3.650 3.050 3.460 -0.220 TORONTO-DOMINION BANK TD 629 54.610 53.300 54.170 +0.930 TD BANK CLASS A PR SER R TD.PR.R 66 25.810 25.810 25.810 +0.010 TD BANK FLOATING RATE PR SER Z TD.PR.Z 1 24.210 24.210 24.210 +0.160 TRINIDAD DRILLING LTD. TDG 618 4.450 4.040 4.400 +0.250 TRILOGY ENERGY CORP. TET 1261 7.780 7.270 7.650 -0.070 TRANSFORCE INC. TFI 197 30.300 29.420 29.760 -0.230 TRANSGLOBE J TGL 90 4.780 4.350 4.730 +0.250 TERANGA GOLD CORPORATION TGZ 205 0.640 0.630 0.640 0.000 THERATECHNOLOGIES TH 610 1.050 0.940 1.050 +0.190 TAHOE RESOURCES INC. THO 428 15.020 13.840 15.020 +0.270 TITANIUM CORP INC TIC 10 0.790 0.790 0.790 -0.060 TOROMONT IND TIH 47 33.180 32.470 33.020 +0.400 TALISMAN ENERGY INC. TLM 358 9.750 9.660 9.670 0.000 TIMBERCREEK MORTGAGE INVEST TMC 405 8.080 7.620 8.000 +0.480 TEMEX RESOURCES CORP TME 650 0.035 0.035 0.035 -0.005 TIMMINS GOLD CORP TMM 81 0.890 0.850 0.860 -0.070 TORC OIL & GAS LTD. TOG 253 10.360 9.700 10.210 +0.390 TSO3 INC TOS 3 1.500 1.500 1.500 -0.040 TOTAL ENERGY SERVICES INC. TOT 2 14.100 13.700 13.700 -0.440 TOTAL ENERGY SERVICES INC. 5.75% 31MAR16 TOT.DB 120 100.030 100.010 100.030 +0.030 TOURMALINE OIL CORP. TOU 103 39.100 37.670 38.650 +0.310 TEMPLE HOTELS INC. TPH 18 2.200 2.130 2.130 -0.200 THOMSON REUTERS CORP. TRI 607 52.230 50.550 51.860 +1.250 TRANSCANADA CORPORATION TRP 207 55.570 53.780 54.700 +0.610 TRANSCANADA CORP PR SER 3 TRP.PR.B 4 15.100 15.100 15.100 +0.550 TURQUOISE HILL RESOURCES LTD. TRQ 287 4.110 3.750 4.080 +0.290 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 190 0.960 0.920 0.920 -0.080 TRANSAT A.T. INC. CLASS B TRZ.B 10 6.300 6.100 6.130 -0.070 TORSTAR CORP. CL. B NV TS.B 22 6.630 6.480 6.520 -0.060 TSODILO RESOURCES LIMITED TSD 20 0.860 0.860 0.860 -0.110 TELESTA THERAPEUTICS INC. TST 270 0.390 0.355 0.355 +0.005 TREVALI MINING CORPORATION TV 1406 1.100 1.020 1.060 +0.050 TAMARACK VALLEY ENERGY LTD. TVE 188 4.320 3.950 4.200 +0.200 TWEED MARIJUANA INC. TWD 16 2.090 2.080 2.090 -0.010 TUCKAMORE CAPITAL MANAGEMENT INC. TX 10 0.220 0.220 0.220 -0.130 TOREX GOLD RESOURCES INC. TXG 10487 1.140 1.000 1.100 +0.050 TERRACE ENERGY CORP. TZR 570 0.600 0.600 0.600 0.000 URANIUM PARTICIPATION CORP. U 143 5.650 5.600 5.640 +0.080 UEX CORP UEX 385 0.270 0.260 0.265 -0.010 DOMTAR CORPORATION UFS 19 59.570 55.940 56.620 -1.700 UNI SELECT INC UNS 13 45.050 43.770 45.050 +1.110 URTHECAST CORP. UR 78 2.110 2.000 2.000 -0.150 VECIMA NETWORKS INC. VCM 1 10.680 10.680 10.680 +0.190 VERMILION ENERGY INC. VET 90 55.980 52.950 55.240 +0.600 VICWEST INC VIC 21 12.560 12.560 12.560 +0.040 VICWEST INC. 5.25% 31DEC18 VIC.DB.A 400 102.760 102.760 102.760 0.000 SOMEDIA NETWORKS INC. VID 10 0.360 0.360 0.360 +0.070 SEVEN GENERATIONS ENERGY LTD. VII 66 16.510 15.820 15.840 -0.280 VALEURA ENERGY INC. VLE 50 0.550 0.550 0.550 -0.010 5N PLUS INC. VNP 59 2.170 2.120 2.170 +0.050 VALENER INC. VNR 10 17.460 17.150 17.150 -0.240 VENTRIPOINT DIAGNOSTICS LTD. VPT 880 0.070 0.060 0.060 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 6 255.350 247.470 247.470 -0.520 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 38 25.090 25.070 25.090 -0.050 VERESEN INC. VSN 183 16.690 15.990 16.470 +0.290 VERESEN INC. PR SERIES E VSN.PR.E 15 24.850 24.850 24.850 -0.150 WHISTLER BLACKCOMB HOLDINGS INC. WB 5 18.150 17.990 18.150 -0.480 WHITECAP RESOURCES INC. WCP 967 14.830 14.240 14.650 +0.190 WESDOME GOLD MINES LTD. WDO 67 1.180 1.170 1.170 +0.110 WESTERN FOREST PRODUCTS INC. WEF 1842 2.060 1.880 1.880 -0.170 WESTERNONE INC. WEQ 63 1.060 1.010 1.020 -0.170 WEST FRASER TIMBER WFT 470 67.370 62.140 62.180 -4.830 WELLGREEN PLATINUM LTD. WG 110 0.500 0.470 0.495 -0.005 WI-LAN INC WIN 129 3.140 3.050 3.110 +0.030 WESTJET AIRLINES LTD. WJA 253 30.510 29.450 29.940 +0.030 WAJAX CORP WJX 9 24.200 23.850 24.090 -0.380 WALLBRIDGE MNG J WM 150 0.050 0.050 0.050 0.000 GEORGE WESTON LIMITED WN 55 103.670 99.080 103.420 +2.260 WESTPORT INNOV WPT 10 5.120 4.970 4.970 -0.080 WESTERN ENERGY SVCS CORP WRG 68 6.610 6.190 6.560 +0.220 WESTERN PACIFIC RESOURCES CORP. WRP 10 0.040 0.040 0.040 -0.045 WSP GLOBAL INC. WSP 95 43.320 41.520 42.940 +1.160 WESTSHORE TERMINALS INVESTMENT CORP. WTE 33 31.220 30.950 31.220 +0.110 TMX GROUP LIMITED X 31 54.680 54.350 54.350 -0.300 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 2057 32.660 32.490 32.660 +0.270 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 2 22.000 22.000 22.000 -0.070 XTREME DRILLING AND COIL SERVICES CORP. XDC 50 1.660 1.590 1.660 +0.010 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 1 23.730 23.730 23.730 -0.390 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 1415 14.260 13.800 14.190 +0.480 iSHARES CORE S&P/TSX COMP HI DIV ETF XEI 1030 21.810 21.810 21.810 -0.890 XCITE ENERGY LIMITED XEL 25 0.480 0.480 0.480 -0.040 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 447 30.870 30.360 30.870 +0.100 iSHARES FLOATING RATE INDEX ETF XFR 191 20.150 20.130 20.140 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 913 10.250 9.750 10.120 +0.120 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 2262 23.730 23.550 23.730 +0.410 iSHARES S&P/TSX 60 INDEX ETF XIU 21389 22.100 21.710 22.050 +0.370 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 752 12.480 12.130 12.420 +0.270 XMET INC. XME 500 0.045 0.040 0.040 -0.005 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 154 17.180 16.820 17.180 +0.310 XINERGY LTD. XRG 680 0.025 0.020 0.025 +0.005 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 8 28.910 28.900 28.900 0.000 iSHARES SHORT TERM STRATEGIC FIXED INCM XSI 2 20.180 20.180 20.180 -0.010 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 138 24.040 24.040 24.040 +0.290 SIRIUS XM CANADA HOLDINGS INC. SV XSR 150 6.060 5.410 6.060 +0.570 EXCO TECH XTC 3 14.840 14.800 14.800 +0.510 MACUSANI YELLOWCAKE INC YEL 1250 0.055 0.055 0.055 +0.015 EDGEWATER WIRELESS SYSTEMS INC. YFI 155 0.165 0.165 0.165 -0.010 YAMANA GOLD INC YRI 1378 4.840 4.520 4.700 -0.120 FIRST ASSET MORNINGSTAR US MOMENTUM UNH YXM.B 297 14.870 14.870 14.870 +0.660 ZARGON OIL & GAS LTD. ZAR 4 3.050 2.980 2.980 -0.160 BMO MID CORPORATE BOND INDEX ETF ZCM 73 16.770 16.760 16.770 -0.020 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 215 20.350 20.120 20.330 +0.330 BMO SHORT CORPORATE BOND INDEX ETF ZCS 1213 14.930 14.900 14.930 +0.060 BMO CANADIAN DIVIDEND ETF ZDV 60 17.260 17.120 17.210 +0.090 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 738 22.290 21.810 22.260 +0.340 BMO MSCI EMERGING MARKETS INDEX ETF ZEM 1 17.750 17.750 17.750 +0.840 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 32 15.420 15.370 15.370 +0.030 ZENN MOTOR COMPANY INC ZNN 20 0.465 0.465 0.465 +0.030 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 719 12.700 12.700 12.700 -0.140 BMO EQ WT US BANKS HDGED CAD INDEX ETF ZUB 1299 20.300 20.300 20.300 -0.130 Trades: 77,772 Total Volume: 48,866,430 Total Value: $350,288,919 Avg Volume per Day: 12,216,608 Avg Value per Day: $87,572,230 Avg Trades per Day*: 4.52 Avg Price per Share: $7.17 Avg Value per Trade: $4,504 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.