Pure Trading Weekly Market Summary March 10 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABERDEEN INTERNATIONAL INC. J AAB 50 0.145 0.145 0.145 0.000 PURE INDUSTRIAL REIT CLASS 'A' UNITS AAR.UN 603 5.950 5.830 5.870 -0.050 ADVANTAGE OIL & GAS LTD. AAV 1304 8.300 7.700 7.910 -0.010 Abcourt Mines Inc. ABI 70 0.095 0.095 0.105 +0.010 ABSOLUTE SOFTWARE CORPORATION J ABT 2 7.200 7.170 7.170 -0.030 BARRICK GOLD CORPORATION ABX 2385 24.570 23.400 24.120 +0.210 AIR CANADA VOTING AND VARIABLE VOTING AC 1433 13.710 13.030 13.430 +0.220 Aurora Cannabis Inc. ACB 669 2.580 2.230 2.560 +0.190 ATCO LTD. CL 'I' NV ACO.X 54 49.320 46.880 46.990 -1.810 AUTOCANADA INC. ACQ 40 24.030 23.750 23.990 +0.010 AGELLAN COMMERCIAL REAL ESTATE INVEST TR UN ACR.UN 22 11.590 11.330 11.500 +0.170 Acasti Pharma Inc. ACST 40 1.610 1.560 1.560 -0.050 ALARIS ROYALTY CORP. AD 291 22.530 21.640 21.970 -0.210 Adamera Minerals Corp. ADZ 70 0.095 0.090 0.095 -0.010 AGNICO EAGLE MINES LIMITED AEM 445 55.520 52.950 53.870 -0.030 AETERNA ZENTARIS INC. AEZS 5 4.250 4.250 4.160 -0.090 Automotive Finco Corp. AFCC 5 3.150 2.900 2.900 -0.850 AG GROWTH INTERNATIONAL INC. AFN 25 52.430 51.920 52.150 -0.790 Atlantic Gold Corporation AGB 170 0.960 0.960 0.960 -0.050 AGF MANAGEMENT LTD. CL 'B' NV AGF.B 212 5.980 5.840 5.940 +0.050 ALAMOS GOLD INC. J AGI 357 9.490 8.680 8.930 -0.540 AGT FOOD AND INGREDIENTS INC. AGT 350 33.390 31.880 33.200 +0.810 AGRIUM INC. AGU 489 134.840 125.890 127.140 -3.710 Amarc Resources Ltd. AHR 13543 0.120 0.120 0.120 0.000 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 33 12.100 12.100 12.030 -0.070 ALTUS GROUP LIMITED AIF 1038 29.610 28.770 28.980 -0.150 AIMIA INC. AIM 530 9.250 8.830 9.220 +0.320 ASANKO GOLD INC. J AKG 16349 3.370 3.020 3.220 -0.040 Ackroo Inc. AKR 50 0.180 0.180 0.200 +0.020 ALTAGAS LTD. ALA 826 31.060 30.590 30.920 +0.020 AltaGas Ltd. Subs. Receipts ALA.R ALA.R 353 30.100 29.710 29.940 -0.230 ALMADEN MINERALS LTD. AMM 21 1.350 1.320 1.350 +0.020 AFRICA OIL CORP. J AOI 178 2.380 2.150 2.360 +0.170 ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN AP.UN 70 35.900 35.420 35.770 +0.310 Aphria Inc. APH 85 6.930 6.160 6.900 +0.300 ALGONQUIN POWER & UTILITIES CORP. AQN 2428 12.540 12.240 12.440 +0.200 ARGONAUT GOLD INC. J AR 750 2.080 1.870 1.870 -0.090 AECON GROUP INC. ARE 512 17.000 15.360 15.740 -1.210 ARC RESOURCES LTD. ARX 1346 19.850 18.880 19.250 -0.370 Anfield Resources Inc. ARY 40 0.090 0.090 0.095 0.000 ARALEZ PHARMACEUTICALS INC. J ARZ 3 4.570 4.540 5.670 +1.100 Avino Silver & Gold Mines Ltd. ASM 6 2.430 2.290 2.380 -0.080 ACERUS PHARMACEUTICALS CORPORATION J ASP 56345 0.100 0.100 0.140 +0.040 ALACER GOLD CORP. J ASR 788 2.490 2.290 2.330 +0.020 ATS AUTOMATION TOOLING SYSTEMS INC. ATA 73 13.610 13.320 13.410 -0.110 ALIMENTATION COUCHE-TARD INC. CL 'B' SV ATD.B 544 63.320 61.170 63.130 +1.480 ATHABASCA OIL CORPORATION J ATH 1147 1.740 1.480 1.700 +0.150 ATLANTIC POWER CORPORATION ATP 25 3.450 3.230 3.240 -0.060 Alto Ventures Ltd. ATV 20 0.085 0.085 0.095 +0.010 ARITZIA INC. SV ATZ 1527 15.890 15.000 15.800 +0.800 Auryn Resources Inc. AUG 43 3.210 2.740 2.750 -0.100 GOLDEN MINERALS COMPANY J AUMN 10 0.760 0.750 0.790 +0.030 AURINIA PHARMACEUTICALS INC. J AUP 195 11.450 6.960 10.500 +1.210 AVIGILON CORPORATION AVO 34 15.940 15.480 15.690 +0.030 ARTIS REAL ESTATE INVESTMENT TRUST UNITS AX.UN 517 13.040 12.750 12.910 +0.160 ALEXCO RESOURCE CORP. J AXR 35 1.980 1.810 1.980 +0.150 AMAYA INC. J AYA 34 20.060 18.910 19.060 -0.840 ARIZONA MINING INC. J AZ 247 2.460 2.230 2.440 +0.210 BANRO CORPORATION J BAA 35 0.165 0.160 0.200 +0.035 BADGER DAYLIGHTING LTD. BAD 47 31.610 30.070 30.710 +0.250 BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV BAM.A 1072 49.090 47.750 48.170 -0.200 BLACKBERRY LIMITED BB 894 9.200 8.990 9.080 -0.090 BOMBARDIER INC. CL 'A' MV BBD.A 11 2.320 2.320 2.320 -0.270 BOMBARDIER INC. CL 'B' SV BBD.B 63544 2.370 2.040 2.320 +0.220 Blackbird Energy Inc. BBI 2671 0.560 0.530 0.530 -0.030 COTT CORPORATION BCB 320 16.530 14.520 14.800 -1.060 BCE INC. BCE 2758 58.660 57.800 58.000 +0.010 Bear Creek Mining Corporation BCM 5 2.670 2.660 2.590 -0.080 BriaCell Therapeutics Corp. BCT 20 0.220 0.220 0.175 -0.045 BLACK DIAMOND GROUP LIMITED BDI 203 4.090 3.730 4.090 +0.300 BIRD CONSTRUCTION INC. BDT 34 8.910 8.640 8.820 +0.120 BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS BEI.UN 65 44.680 44.030 44.130 -0.110 BROOKFIELD RENEWABL PART LP CL A SER 7 PR UN BEP.PR.G 15 25.800 25.790 25.790 0.000 BROOKFIELD RENEWABLE PARTNERS LP NV UN BEP.UN 449 38.910 38.380 38.590 +0.040 Benton Resources Inc. BEX 50 0.115 0.115 0.125 +0.010 Buccaneer Gold Corp. BGG 150 0.045 0.045 0.045 +0.020 Barkerville Gold Mines Ltd. BGM 20 0.430 0.415 0.430 +0.010 BROOKFIELD INFRASTRUCTURE PARTNERS LP PR SR 5 BIP.PR.C 1 25.700 25.700 25.800 +0.100 BROOKFIELD INFRASTRUCTURE PARTNERS L.P. UN BIP.UN 153 48.550 47.400 47.630 -0.380 BIRCHCLIFF ENERGY LTD. BIR 1637 7.220 6.520 6.990 +0.200 CANADIAN BANC CORP. PR BK.PR.A 1 10.520 10.520 10.520 0.000 BALLARD POWER SYSTEMS INC. BLDP 46 2.820 2.670 2.820 +0.150 BORALEX INC. CL 'A' BLX 56 20.960 20.300 20.330 -0.430 BANK OF MONTREAL BMO 1893 104.120 102.100 103.310 +0.730 BMO B Pr Ser 40 BMO.PR.C 14721 25.350 25.150 25.310 0.000 BONTERRA ENERGY CORP. BNE 57 22.920 21.190 22.920 +1.100 BONAVISTA ENERGY CORPORATION BNP 1459 3.880 3.400 3.860 +0.300 BANK OF NOVA SCOTIA (THE) BNS 3372 80.520 78.210 80.180 +1.120 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 34 BNS.PR.E 1 27.230 27.230 27.100 -0.130 BANK OF NOVA SCOTIA (THE) 5-YR NVCC PR SER 36 BNS.PR.G 2 27.220 27.220 27.160 -0.060 AIRBOSS OF AMERICA CORP. J BOS 1 13.100 0.000 BROOKFIELD CANADA OFFICE PROPERTIES TRUST UN BOX.UN 1 31.260 31.260 31.260 0.000 BOSTON PIZZA ROYALTIES INCOME FUND UNITS BPF.UN 19 22.960 22.480 23.090 +0.530 BROOKFIELD OFFICE PROP INC CL AAA PR SER 'CC' BPO.PR.C 54 26.820 26.740 26.820 0.000 Brookfield Office Properties Inc. AAA Pr. Ser. EE BPO.PR.E 83 25.140 25.010 25.010 +0.010 BROOKFIELD PROPERTY PARTNERS L.P. UNITS BPY.UN 124 30.170 29.050 29.990 +0.920 BELO SUN MINING CORP. J BSX 20 0.840 0.840 0.980 +0.140 BTB REAL ESTATE INVESTMENT TRUST UN BTB.UN 15 4.650 4.550 4.620 0.000 BAYTEX ENERGY CORP. BTE 2351 5.170 4.430 5.040 +0.400 BTL Group Ltd. BTL 31 3.900 3.280 3.280 +0.880 B2GOLD CORP. J BTO 5135 4.020 3.690 3.770 +0.020 BURCON NUTRASCIENCE CORPORATION J BU 3 2.080 2.010 2.340 +0.260 Grande West Transportation Group Inc. BUS 5 2.710 2.670 2.710 +0.090 BELLATRIX EXPLORATION LTD. BXE 298 1.110 1.000 1.070 +0.040 BOYD GROUP INCOME FUND TRUST UNITS BYD.UN 1 91.180 91.180 88.450 0.000 CAE INC. CAE 413 20.240 19.850 20.230 +0.330 CANAM GROUP INC./GROUPE CANAM INC. CAM 72 6.480 6.080 6.480 +0.330 CDN APARTMENT PROP REAL EST INV TR UNITS CAR.UN 556 32.150 31.570 31.860 +0.160 CASCADES INC. CAS 123 13.480 12.740 13.010 -0.070 CALLIDUS CAPITAL CORPORATION CBL 2 17.590 17.550 17.550 -0.950 COGECO COMMUNICATIONS INC. SV CCA 3 70.760 70.750 70.760 0.000 Canada Carbon Inc. CCB 50 0.250 0.250 0.235 -0.015 CCL INDUSTRIES INC. CL 'B' NV CCL.B 19 292.670 287.440 292.670 +2.560 CAMECO CORPORATION CCO 578 15.260 14.420 14.590 -0.090 Cordoba Minerals Corp. CDB 15 1.300 1.300 1.300 0.000 Ceiba Energy Services Inc. CEB 320 0.160 0.150 0.170 +0.010 CENTAMIN PLC. ORDINARY CEE 23 2.680 2.570 2.580 -0.020 CENTRAL FUND OF CANADA LTD. CL 'A' NV CEF.A 26 16.980 16.470 16.600 -0.380 CATHEDRAL ENERGY SERVICES LTD. CET 48 1.050 1.030 1.050 +0.020 CANADIAN ENERGY SERVICES & TECHNOLOGY CORP. CEU 396 7.440 6.830 7.040 -0.140 CANACCORD GENUITY GROUP INC. CF 150 5.530 5.220 5.360 -0.130 CANFOR CORPORATION CFP 838 18.460 17.780 18.220 +0.310 CALFRAC WELL SERVICES LTD. CFW 253 3.940 3.260 3.940 +0.430 CENTERRA GOLD INC. CG 803 6.630 6.050 6.500 +0.200 CHINA GOLD INTERNATIONAL RESOURCES CORP LTD J CGG 342 2.780 2.410 2.430 -0.170 ISHARES GOLD BULLION ETF HEDGED UNITS CGL 2 10.520 10.520 10.880 +0.360 Cornerstone Capital Resources Inc. CGP 20 0.310 0.310 0.285 -0.025 CINEPLEX INC. CGX 64 51.100 50.260 50.400 -0.260 CALIAN GROUP LTD. CGY 6 26.000 26.000 26.000 0.000 Chemtrade Logistics Income Fund Subs Receipts CHE.R 5 18.700 18.640 18.340 0.000 CHEMTRADE LOGISTICS INCOME FUND UNITS CHE.UN 162 18.800 17.920 18.600 +0.680 CHORUS AVIATION INC. VOTING & VARIABLE VOTING CHR 313 7.450 7.070 7.200 -0.030 COLLIERS INTERNATIONAL GROUP INC. SV CIGI 1 64.640 64.640 64.640 0.000 CU INC. CUMULATIVE PR SERIES '4' CIU.PR.C 72 14.850 14.850 12.320 -2.530 CI FINANCIAL CORP. CIX 333 27.110 26.740 26.970 +0.140 CARDINAL ENERGY LTD. J CJ 323 8.130 7.490 8.100 +0.490 CORUS ENTERTAINMENT INC. CL 'B' NV CJR.B 192 12.980 12.550 12.720 -0.010 CARGOJET INC. CJT 2 46.300 46.300 46.940 0.000 ISHARES 1-5YR LADDERED GOV'T BOND INDX ETF UN CLF 2 18.490 18.490 18.570 +0.080 CLEARWATER SEAFOODS INCORPORATED CLR 60 10.750 10.030 10.050 -0.500 CELESTICA INC. SV CLS 76 18.290 17.750 17.860 -0.320 CLAROCITY CORPORATION CLY 50 0.180 0.180 0.200 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 1095 120.620 118.360 119.550 -0.200 CanniMed Therapeutics Inc. CMED 5 11.140 11.140 12.300 0.000 COMPUTER MODELLING GROUP LTD. J CMG 32 10.230 9.780 10.050 +0.260 CANABO MEDICAL INC. CMM 5 0.710 0.710 0.840 +0.130 COPPER MOUNTAIN MINING CORPORATION J CMMC 41 1.150 1.030 1.140 +0.100 CANACOL ENERGY LTD. J CNE 168 3.910 3.710 3.880 +0.090 CONTINENTAL GOLD INC. J CNL 489 4.280 3.920 4.060 +0.110 CANADIAN NATURAL RESOURCES LIMITED CNQ 3365 44.830 39.410 39.430 -2.300 CANADIAN NATIONAL RAILWAY CO. CNR 1287 98.220 96.000 97.020 +0.200 CARDIOME PHARMA CORP. COM 3 4.190 4.190 3.950 -0.240 CANADIAN PACIFIC RAILWAY LIMITED CP 78 200.800 198.210 200.370 +1.400 ISHARES S&P/TSX CDN PREF SHARE INDEX ETF UN CPD 363 14.060 13.920 13.950 +0.060 CRESCENT POINT ENERGY CORP. CPG 5809 15.250 13.830 15.150 +0.940 Copper Lake Resources Ltd. CPL 230 0.065 0.065 0.065 0.000 CAPITAL POWER CORPORATION CPX 299 25.880 25.280 25.660 +0.240 CAPITAL POWER CORPORATION SERIES '7' PR CPX.PR.G 6 26.060 25.800 25.920 +0.120 CREW ENERGY INC. CR 507 5.400 4.910 5.380 +0.300 CRH MEDICAL CORPORATION J CRH 86 10.390 9.700 9.960 -0.330 CROMBIE REAL ESTATE INVESTMENT TRUST UNITS CRR.UN 90 13.800 13.490 13.680 0.000 CT REAL ESTATE INVESTMENT TRUST UNITS CRT.UN 3 15.010 14.980 15.090 +0.080 CAPSTONE MINING CORP. J CS 144 1.600 1.300 1.600 +0.300 Canex Energy Corp. CSC 19940 0.075 0.075 0.020 -0.055 CHARTWELL RETIREMENT RESIDENCES UNITS CSH.UN 495 15.710 15.250 15.570 +0.240 Alabama Graphite Corp. CSPG 460 0.210 0.180 0.210 +0.030 CONSTELLATION SOFTWARE INC. CSU 30 649.890 642.020 632.510 -16.360 CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV CTC.A 21 153.810 151.910 152.620 +0.370 CANADIAN UTILITIES LIMITED CL 'A' NV CU 279 38.150 36.390 37.000 -0.770 COMINAR REAL ESTATE INVESTMENT TRUST UNITS CUF.UN 569 14.680 14.060 14.580 +0.500 CANEXUS CORPORATION CUS 595 1.640 1.640 1.640 0.000 CENOVUS ENERGY INC. CVE 1580 17.300 15.910 17.240 +1.140 CANADIAN WESTERN BANK CWB 396 31.410 30.340 30.880 +0.280 CANWEL BUILDING MATERIALS GROUP LTD. CWX 25 6.030 5.800 6.030 +0.230 Calibre Mining Corp. CXB 200 0.240 0.240 0.240 0.000 CONCORDIA INTERNATIONAL CORP. J CXR 83 2.950 2.730 2.890 +0.110 Cypress Development Corp. CYP 10 0.110 0.110 0.110 -0.005 DREAM OFFICE REAL ESTATE INVESTMENT TRUST UN D.UN 433 19.230 18.600 19.010 +0.220 DOMINION DIAMOND CORPORATION DDC 75 11.750 11.180 11.490 +0.020 DELPHI ENERGY CORP. DEE 3 1.350 1.340 1.490 +0.150 Defiance Silver Corp. DEF 105 0.275 0.270 0.325 +0.050 DIVIDEND 15 SPLIT CORP. II CLASS 'A' DF 1 7.910 7.910 7.910 0.000 DIVIDEND 15 SPLIT CORP. II PR DF.PR.A 54 10.250 10.240 10.250 +0.010 DIVIDEND 15 SPLIT CORP. CL 'A' DFN 46 10.820 10.760 10.820 +0.060 DIVIDEND 15 SPLIT CORP. PR DFN.PR.A 119 10.350 10.320 10.330 -0.020 DETOUR GOLD CORPORATION J DGC 639 15.570 14.610 14.990 +0.180 DH CORPORATION DH 475 24.630 22.780 24.600 +1.090 DHX MEDIA LTD. DHX.B 12 5.370 5.230 5.290 +0.030 DOREL INDUSTRIES INC. CL 'B' SV DII.B 11 34.840 30.440 35.440 +4.050 DREAM INDUSTRIAL REAL ESTATE INVEST TR UNITS DIR.UN 64 8.340 8.080 8.280 +0.190 DIVERSIFIED ROYALTY CORP. J DIV 250 2.600 0.000 HORIZONS US DOLLAR CURRENCY ETF CL A UN DLR 135 13.440 13.320 13.320 -0.120 DENISON MINES CORP. DML 8565 0.920 0.820 0.860 -0.010 DALRADIAN RESOURCES INC. J DNA 250 1.320 1.180 1.230 -0.070 DYNACOR GOLD MINES INC. J DNG 8 2.330 2.330 2.530 +0.200 DOLLARAMA INC. DOL 249 103.120 100.240 102.360 +1.960 BRP INC. SV DOO 26 26.800 26.050 26.800 +0.700 DUNDEE PRECIOUS METALS INC. DPM 177 2.770 2.520 2.600 -0.020 WISDOMETREE US QUAL DIV GROWTH VARIABLY HEG ETF DQD 2 22.410 22.410 22.410 +1.190 MEDICAL FACILITIES CORPORATION DR 6 18.730 18.430 18.430 -0.300 DREAM GLOBAL REAL ESTATE INVESTMENT TR UN DRG.UN 193 9.560 9.470 9.550 +0.080 DREAM UNLIMITED CORP. CL 'A' SV DRM 3 6.840 6.780 6.840 0.000 DIRTT ENVIRONMENTAL SOLUTIONS LTD. J DRT 36 7.110 6.800 6.810 -0.200 DuSolo Fertilizers Inc. DSF 500 0.035 0.035 0.155 +0.120 DESCARTES SYSTEMS GROUP INC. (THE) DSG 55 30.410 28.910 28.920 -0.980 Delivra Corp. DVA 125 0.530 0.475 0.540 +0.010 ENCANA CORPORATION ECA 2956 15.460 13.620 15.370 +1.190 ENERCARE INC. ECI 76 20.100 19.060 19.500 +0.300 ECN CAPITAL CORP. ECN 552 3.660 3.410 3.610 +0.060 ECOBALT SOLUTIONS INC. J ECS 25 1.120 1.080 1.330 +0.250 ENDEAVOUR SILVER CORP. J EDR 198 4.300 3.860 4.050 +0.190 ENDEAVOUR MINING CORPORATION ORDINARY EDV 92 23.800 22.230 22.600 +0.110 ELECTROVAYA INC. EFL 9 2.250 2.220 2.390 +0.170 ELEMENT FLEET MANAGEMENT CORP. EFN 2822 14.390 12.490 14.320 +0.150 ELEMENT FLEET MANAGEMENT CORP. 4.25% DEB EFN.DB.A 24900 103.750 103.750 103.000 0.000 ENERGY FUELS INC. J EFR 42 3.040 2.480 2.530 -0.360 ENERFLEX LTD. EFX 911 18.600 17.090 18.420 +1.190 Engold Mines Ltd. EGM 65 0.355 0.315 0.205 -0.110 Enerdynamic Hybrid Technologies Corp. EHT 100 0.150 0.150 0.145 -0.005 EXCHANGE INCOME CORPORATION EIF 75 39.200 35.940 36.890 -1.300 CANOE EIT INCOME FUND UNITS EIT.UN 15 11.980 11.930 12.050 +0.120 ELDORADO GOLD CORPORATION ELD 1597 4.030 3.710 3.990 +0.130 E-L FINANCIAL CORP. LTD. ELF 1 824.640 824.640 727.000 0.000 EMERA INCORPORATED EMA 11551 45.830 45.130 45.200 -0.420 EMBLEM CORP. EMC 87 2.820 2.460 2.810 -0.910 Emerald Health Therapeutics, Inc. EMH 220 1.320 1.050 1.330 +0.140 EMPIRE LIFE INSURANCE COMPANY (THE) SER 1 PR EML.PR.A 6 26.710 26.690 26.450 -0.240 EMPIRE COMPANY LTD. CL 'A' NV EMP.A 171 16.940 16.480 16.800 +0.270 ENBRIDGE INC. ENB 3881 56.500 54.570 55.250 -0.150 ENDO INTERNATIONAL PLC ORDINARY ENDP 12 15.790 14.130 15.390 +1.100 ENBRIDGE INCOME FUND HOLDINGS INC. ORDINARY ENF 621 34.120 33.520 33.720 -0.220 ENGHOUSE SYSTEMS LIMITED ENGH 5 55.640 55.470 54.990 -0.480 EnWave Corporation ENW 50 1.040 1.040 1.150 0.000 Eagle Plains Resources Ltd. EPL 50 0.185 0.185 0.195 +0.010 EQUITABLE GROUP INC. EQB 7 71.320 69.210 70.240 -0.690 EASTMAIN RESOURCES INC. J ER 240 0.450 0.450 0.470 +0.020 ENERPLUS CORPORATION ERF 3273 12.280 10.520 11.370 -0.690 ENSIGN ENERGY SERVICES INC. ESI 654 8.180 7.610 7.990 0.000 ESPIAL GROUP INC. J ESP 10 2.480 2.460 2.480 0.000 EEStor Corporation ESU 80 0.530 0.530 0.580 0.000 EVERTZ TECHNOLOGIES LIMITED ET 3 17.000 16.520 17.000 0.000 ETRION CORPORATION J ETX 225 0.340 0.300 0.305 0.000 Evrim Resources Corp. EVM 605 0.305 0.305 0.305 0.000 EXTENDICARE INC. EXE 51 10.610 10.350 10.410 +0.010 EXFO INC. SV EXF 8 7.940 7.940 7.150 0.000 Fiore Exploration Ltd. F 10 0.355 0.355 0.355 -0.065 FIRM CAPITAL MORTGAGE INVESTMENT CORPORATION FC 30 14.100 14.080 14.120 +0.020 FIRST CAPITAL REALTY INC. FCR 832 20.360 19.630 20.190 +0.440 FAIRCOURT SPLIT TRUST 6% PR SECURITIES FCS.PR.C 80 10.230 10.230 10.150 -0.080 FISSION URANIUM CORP. J FCU 2562 0.830 0.720 0.740 -0.050 First Mining Finance Corp. FF 980 0.980 0.840 0.870 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 64 630.740 617.320 623.720 +7.150 First Global Data Limited FGD 5 0.880 0.880 0.840 0.000 FAIRFAX INDIA HOLDINGS CORPORATION SV USF FIH.U 7 12.770 12.680 12.740 +0.050 FIRST QUANTUM MINERALS LTD. J FM 878 14.850 13.390 14.800 +1.200 FRANCO-NEVADA CORPORATION FNV 376 84.150 81.100 82.710 +0.630 FP NEWSPAPERS INC. FP 5 0.160 0.160 0.105 -0.055 FIRST MAJESTIC SILVER CORP. J FR 819 10.800 10.130 10.540 +0.410 CANYON SERVICES GROUP INC. FRC 247 5.810 5.170 5.800 +0.540 Freshii Inc. FRII 24 14.420 13.990 13.610 -0.410 Front Range Resources Ltd. FRK 10 0.280 0.260 0.385 +0.125 FREEHOLD ROYALTIES LTD. FRU 110 14.750 13.600 14.640 +0.850 FIRSTSERVICE CORPORATION SV FSV 10 76.560 75.500 75.650 -0.910 FIERA CAPITAL CORPORATION CLASS 'A' SV FSZ 6 12.910 12.710 12.710 -0.130 FORTIS INC. FTS 1009 42.790 42.070 42.440 +0.080 FINNING INTERNATIONAL INC. FTT 591 25.560 24.840 25.520 +0.480 Fission 3.0 Corp. FUU 20 0.090 0.090 0.080 0.000 FORTUNA SILVER MINES INC. FVI 324 7.060 6.560 6.700 +0.080 GOLDCORP INC. G 1525 20.230 19.540 19.950 +0.180 GREAT CANADIAN GAMING CORPORATION GC 68 24.090 22.750 23.530 -0.020 GIBSON ENERGY INC. GEI 377 20.250 18.430 18.660 -1.040 Graphene 3D Lab Inc. GGG 20 0.155 0.155 0.155 0.000 CGI GROUP INC. CL 'A' SV GIB.A 492 63.730 61.570 62.210 -0.700 GILDAN ACTIVEWEAR INC. GIL 224 34.700 34.280 34.630 +0.210 GMP CAPITAL INC. GMP 1 3.910 3.910 3.910 -0.180 GREAT PANTHER SILVER LIMITED J GPR 212 2.440 2.270 2.430 +0.120 BSM TECHNOLOGIES INC. J GPS 49 1.590 1.500 1.590 +0.090 GoldQuest Mining Corp. GQC 1060 0.530 0.510 0.475 -0.035 GOLDEN QUEEN MINING CO. LTD. J GQM 30 0.820 0.820 0.870 +0.050 Grenville Strategic Royalty Corp. GRC 50 0.130 0.130 0.130 0.000 GRANITE REAL ESTATE INVESTMENT TR STAPLED UN GRT.UN 36 45.980 44.810 45.880 +1.070 GLUSKIN SHEFF + ASSOCIATES INC. GS 29 18.240 17.660 18.140 +0.060 GOLDEN STAR RESOURCES LTD. GSC 179 1.000 0.930 0.970 0.000 Gensource Potash Corporation GSP 2880 0.180 0.180 0.180 0.000 Goldstrike Resources Ltd. GSR 0 0.140 0.000 Gold Standard Ventures Corp. GSV 95 3.270 3.080 3.160 -0.070 GRAN TIERRA ENERGY INC. J GTE 3128 3.610 3.310 3.570 +0.200 KNIGHT THERAPEUTICS INC. GUD 99 10.750 10.070 10.610 +0.170 GUYANA GOLDFIELDS INC. J GUY 779 6.580 6.100 6.380 +0.140 GREAT-WEST LIFECO INC. GWO 594 37.040 36.320 36.580 -0.070 GLOBAL WATER RESOURCES, INC. GWR 7 11.110 11.010 11.010 0.000 GEAR ENERGY LTD. GXE 150 0.840 0.820 0.910 +0.090 GRANITE OIL CORP. J GXO 34 5.810 5.440 5.740 +0.200 HYDRO ONE LIMITED H 605 23.590 23.050 23.390 +0.020 HUDSON'S BAY COMPANY HBC 696 11.990 11.460 11.860 +0.240 HUDBAY MINERALS INC. HBM 2092 10.500 9.010 10.360 +1.300 HOME CAPITAL GROUP INC. HCG 259 26.870 25.590 25.990 -0.310 H2O Innovation Inc. HEO 5 1.760 1.760 1.770 +0.010 BetaPro S&P/TSX Capped Engy™ 2x Daily Bull ETF HEU 4 11.150 10.410 11.150 +0.120 BetaPro S&P/TSX Capped Fin™ -2x Daily Bear ETF HFU 2 35.640 35.640 33.820 0.000 BetaPro Cdn Gold Miners -2x Daily Bear ETF HGD 491 10.050 9.220 9.700 -0.090 HALOGEN SOFTWARE INC. HGN 1 12.400 12.400 12.380 0.000 BetaPro Cdn Gold Miners 2x Daily Bull ETF HGU 189 15.940 14.860 15.230 +0.240 HIGH LINER FOODS INCORPORATED HLF 1 17.290 17.290 17.290 0.000 BetaPro Natural Gas -2x Daily Bear ETF HND 221 12.970 11.610 12.360 +0.380 HORIZON NORTH LOGISTICS INC. J HNL 426 1.730 1.570 1.700 +0.100 BetaPro Natural Gas 2x Daily Bull ETF HNU 531 7.930 7.000 7.390 -0.280 BetaPro Crude Oil -2x Daily Bear ETF HOD 1212 11.500 9.450 9.600 -1.300 AMERICAN HOTEL INCOME PROPERTIES REIT LP UN HOT.UN 7 10.630 10.500 10.570 -0.060 BetaPro Crude Oil 2x Daily Bull ETF HOU 6475 8.220 6.670 8.060 -0.040 Highbury Projects Inc. HPI 2535 0.250 0.250 0.250 0.000 HORIZONS ACTIVE PREFERRED SHARE ETF CL E UN HPR 12 9.240 9.220 9.240 0.000 H&R REAL ESTATE INVESTMENT TRUST STAPLED UNIT HR.UN 819 23.380 22.550 23.260 +0.640 HARTE GOLD CORP. J HRT 70 0.520 0.510 0.480 -0.030 HEROUX-DEVTEK INC. HRX 215 13.050 12.710 12.930 -0.080 HUSKY ENERGY INC. HSE 1282 16.320 15.420 16.060 +0.350 BetaPro S&P 500® 2x Daily Bull ETF HSU 27 40.860 40.510 40.770 +0.090 Hudson Resources Inc. HUD 10 0.480 0.480 0.445 -0.035 HARDWOODS DISTRIBUTION INC. HWD 5 16.420 16.250 16.600 0.000 HIGH ARCTIC ENERGY SERVICES INC. HWO 141 5.990 5.800 5.940 +0.140 BetaPro S&P/TSX 60™ -2x Daily Bear ETF HXD 183 6.730 6.550 6.640 -0.020 HORIZONS S&P/TSX 60 INDEX ETF CL A UN HXT 1 31.440 31.440 31.200 -0.240 BetaPro S&P/TSX 60™ 2x Daily Bull ETF HXU 41 33.540 32.840 33.380 +0.240 HORIZONS ACTIVE HIGH YIELD BOND ETF CL E UN HYI 3 10.110 10.110 10.290 +0.180 INTELLIPHARMACEUTICS INTERNATIONAL INC. J I 4 3.460 3.460 3.210 -0.250 ITHACA ENERGY INC. IAE 60 1.930 1.930 1.930 0.000 INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. IAG 179 58.240 56.250 56.360 -1.140 IBI GROUP INC. IBG 5 6.100 6.090 6.100 0.000 Integra Gold Corp. ICG 555 0.720 0.680 0.710 +0.030 IDM Mining Ltd IDM 150 0.145 0.140 0.155 +0.015 INTACT FINANCIAL CORPORATION IFC 110 95.800 94.090 94.560 -0.040 INTERFOR CORPORATION IFP 512 18.570 17.170 18.120 +0.720 INNOVA GAMING GROUP INC. IGG 2 2.000 2.000 1.680 0.000 IGM FINANCIAL INC. IGM 94 41.210 40.670 41.120 +0.370 INTERRENT REAL ESTATE INVESTMENT TRUST UN J IIP.UN 25 7.720 7.490 7.610 -0.060 IAMGOLD CORPORATION IMG 3601 5.000 4.640 4.800 +0.150 IMPERIAL OIL LTD. IMO 465 41.760 40.640 41.400 +0.020 INNERGEX RENEWABLE ENERGY INC. INE 23 14.290 14.080 14.410 +0.260 Input Capital Corp. INP 2 1.800 1.800 1.800 0.000 INTER PIPELINE LTD. IPL 1070 28.320 27.450 28.090 +0.060 INTERNATIONAL ROAD DYNAMICS INC. IRD 15 3.320 3.230 3.230 -0.040 IMVESCOR RESTAURANT GROUP INC. IRG 43 3.470 3.290 3.440 +0.090 ALDERON IRON ORE CORP. J IRON 30 0.440 0.400 0.570 +0.130 INTRINSYC TECHNOLOGIES CORPORATION J ITC 6 2.620 2.620 2.620 0.000 INTERNATIONAL TOWER HILL MINES LTD. J ITH 15 0.640 0.640 0.680 +0.040 INTERTAPE POLYMER GROUP INC. ITP 164 24.080 21.680 21.880 -1.440 INTERTAIN GROUP LIMITED (THE) J ITX 100 9.390 9.020 9.150 +0.010 IVANHOE MINES LTD. CL 'A' J IVN 5394 4.230 3.730 3.950 +0.150 Jericho Oil Corporation JCO 385 0.680 0.660 0.455 0.000 JDL Gold Corp. JDL 22 1.690 1.660 1.660 0.000 JUST ENERGY GROUP INC. JE 196 8.020 7.740 7.750 -0.110 GreenSpace Brands Inc. JTR 13 1.560 1.560 1.560 0.000 KINROSS GOLD CORPORATION K 1505 4.500 4.300 4.430 +0.130 Kalytera Therapeutics, Inc. KALY 290 0.480 0.455 0.540 +0.060 Karmin Exploration Inc. KAR 30 0.590 0.590 0.790 +0.200 KATANGA MINING LIMITED KAT 5 0.370 0.370 0.370 0.000 Kincora Copper Limited KCC 70 0.590 0.590 0.590 0.000 KLONDEX MINES LTD. J KDX 658 6.710 6.280 6.430 +0.020 KELT EXPLORATION LTD. J KEL 571 6.320 5.730 6.320 +0.350 KEYERA CORP. KEY 513 38.980 37.850 38.980 +0.830 KIRKLAND LAKE GOLD LTD. KL 921 9.210 8.390 8.780 +0.130 KILLAM APARTMENT RL ESTATE INVESTMENT TR UN J KMP.UN 136 12.580 12.390 12.520 +0.070 K92 Mining Inc. KNT 35 0.830 0.820 0.830 0.000 CRIUS ENERGY TRUST UNITS KWH.UN 38 10.230 9.860 9.860 -0.290 KINAXIS INC. J KXS 36 74.170 70.410 72.060 -1.690 LOBLAW COMPANIES LIMITED L 420 71.100 69.380 69.990 -0.680 LITHIUM AMERICAS CORP. J LAC 1072 1.010 0.890 1.000 +0.080 LAURENTIAN BANK OF CANADA LB 28 59.730 58.790 59.710 +0.740 BROMPTON LIFECO SPLIT CORP. PR LCS.PR.A 20 10.250 10.250 10.260 0.000 American Lithium Corp. LI 20 0.170 0.170 0.175 +0.005 Lico Energy Metals Inc. LIC 50 0.140 0.140 0.225 +0.085 LABRADOR IRON ORE ROYALTY CORPORATION LIF 189 18.730 17.900 18.000 -0.500 LIQUOR STORES N.A. LTD. LIQ 12 9.880 9.750 10.250 +0.400 Lithium X Energy Corp. LIX 25 1.470 1.470 2.300 0.000 Leagold Mining Corporation Subs. Receipts LMC.R 76 2.770 2.750 2.750 0.000 LED Medical Diagnostics Inc. LMD 20 0.090 0.090 0.080 -0.010 LUMENPULSE INC. J LMP 6 16.900 13.900 17.500 +3.600 LEON'S FURNITURE LTD. LNF 520 17.260 17.260 16.910 -0.350 LINAMAR CORPORATION LNR 114 62.240 59.220 61.430 +1.700 Lupaka Gold Corp. LPK 120 0.155 0.155 0.145 -0.010 LSC LITHIUM CORPORATION LSC 750 1.300 1.300 1.300 LUCARA DIAMOND CORP. J LUC 607 2.890 2.720 2.790 +0.010 LUNDIN GOLD INC. J LUG 86 5.740 5.300 5.470 -0.130 LUNDIN MINING CORPORATION LUN 3114 8.220 7.410 8.190 +0.760 Leucrotta Exploration Inc. LXE 24 2.250 2.150 2.250 +0.030 MAG SILVER CORP. J MAG 156 18.810 17.550 17.790 +0.100 MAGELLAN AEROSPACE CORPORATION MAL 2 18.330 18.310 17.310 -1.020 MIDAS GOLD CORP. J MAX 10 0.730 0.730 0.740 +0.010 MANITOBA TELECOM SERVICES INC. MBT 196 39.530 39.190 39.190 -0.180 MACDONALD, DETTWILER AND ASSOCIATES LTD. MDA 134 67.470 65.010 65.190 -0.570 MAJOR DRILLING GROUP INTERNATIONAL INC. MDI 71 8.270 6.910 6.960 -0.910 MEG ENERGY CORP. MEG 784 7.350 6.410 7.230 +0.630 Manitok Energy Inc. MEI 100 0.145 0.145 0.175 +0.030 Metals Creek Resources Corp. MEK 100 0.095 0.095 0.095 0.000 METALORE RESOURCES LTD. MET 1 4.260 4.260 4.260 Mezzotin Minerals Inc. MEZ 250 0.015 0.015 0.015 0.000 MANULIFE FINANCIAL CORPORATION MFC 5250 24.730 24.110 24.620 +0.360 MANULIFE FINANCIAL CORP. CL 1 PR SER '17' MFC.PR.M 2 21.690 21.690 21.740 +0.050 MANULIFE FINANCIAL CORP NN-CM CL 1 PR SER 21 MFC.PR.O 23 26.800 26.700 26.700 -0.100 MANULIFE FIN CORP PR SER 23 MFC.PR.R 10 25.620 25.590 25.590 -0.010 MAPLE LEAF FOODS INC. MFI 235 31.650 30.820 31.090 -0.510 MANULIFE FLOATING RATE SENIOR LOAN FUND A UN MFR.UN 2 9.630 9.630 8.770 0.000 MAGNA INTERNATIONAL INC. MG 244 57.980 57.090 57.540 +0.450 MEGA URANIUM LTD. J MGA 20 0.210 0.210 0.210 0.000 Maple Leaf Green World Inc. MGW 5 0.580 0.580 0.485 -0.095 GENWORTH MI CANADA INC. MIC 29 38.380 38.020 38.160 -0.050 Cronos Group Inc. MJN 44 3.290 2.560 2.860 -0.090 Millennial Lithium Corp. ML 11 1.430 1.430 1.480 0.000 MOOD MEDIA CORPORATION J MM 30 0.070 0.070 0.070 0.000 Metallic Minerals Corp. MMG 65 0.345 0.345 0.440 +0.095 MANGANESE X ENERGY CORP MN 40 0.225 0.225 0.225 +0.005 MANDALAY RESOURCES CORPORATION J MND 210 0.630 0.610 0.620 0.000 MITEL NETWORKS CORORATION MNW 193 9.450 8.600 8.730 -0.560 MOGO FINANCE TECHNOLOGY INC. J MOGO 34 3.380 3.190 3.020 -0.300 MOUNTAIN PROVINCE DIAMONDS INC. J MPVD 80 5.170 4.560 5.090 +0.360 MORGUARD CORPORATION MRC 0 172.980 0.000 MARTINREA INTERNATIONAL INC. MRE 184 9.840 9.220 9.330 -0.220 MORGUARD NORTH AMERICAN RESIDENTIAL REIT UN MRG.UN 1 14.600 14.600 14.600 0.000 MORGUARD REAL ESTATE INVESTMENT TRUST UNITS MRT.UN 4 15.180 15.180 15.410 +0.230 METRO INC. MRU 551 40.340 38.750 38.860 -1.280 MORNEAU SHEPELL INC. MSI 12 19.100 18.770 18.930 +0.160 MERUS LABS INTERNATIONAL INC. J MSL 34 1.260 1.160 1.250 +0.090 MILESTONE APARTMENTS REAL ESTATE INVEST TR UN MST.UN 35 21.850 21.740 21.830 +0.010 MINCO SILVER CORPORATION J MSV 7 1.100 1.100 0.940 -0.160 MULLEN GROUP LTD. MTL 200 17.050 16.290 16.560 -0.250 MTY FOOD GROUP INC. MTY 2 51.790 51.160 51.040 0.000 MCEWEN MINING INC. J MUX 200 4.240 3.850 4.160 +0.310 METHANEX CORPORATION MX 269 66.510 62.900 65.890 +2.410 Maya Gold & Silver Inc. MYA 50 0.120 0.120 0.125 0.000 NATIONAL BANK OF CANADA NA 1623 59.100 57.720 58.750 +0.460 NATIONAL BANK OF CANADA 5-YR 1ST PR SER '34' NA.PR.X 4 26.820 26.780 26.820 +0.060 NEWALTA CORPORATION NAL 79 2.390 2.240 2.370 +0.090 NORTHERN BLIZZARD RESOURCES INC. NBZ 32 3.360 3.130 3.360 +0.210 NEWFOUNDLAND CAPITAL CORP. LTD. CL 'A' SV NCC.A 203 9.750 9.750 9.750 -0.350 NORTHCLIFF RESOURCES LTD. J NCF 14800 0.200 0.200 0.200 0.000 NORTHERN DYNASTY MINERALS LTD. J NDM 817 1.910 1.460 1.860 +0.220 NEW FLYER INDUSTRIES INC. NFI 92 44.660 43.340 44.610 +0.610 NOVAGOLD RESOURCES INC. J NG 227 6.710 6.330 6.540 +0.070 NEW GOLD INC. NGD 1128 3.910 3.620 3.700 +0.070 Nighthawk Gold Corp. NHK 10 0.800 0.800 0.800 +0.130 NIKO RESOURCES LTD. NKO 210 0.090 0.090 0.095 +0.005 NEULION, INC. J NLN 40 0.930 0.930 0.930 0.000 NEMASKA LITHIUM INC. NMX 12 1.290 1.270 1.360 +0.090 NEMASKA LITHIUM INC. WT NMX.WT 5 0.320 0.320 0.335 +0.015 NORTH AMERICAN ENERGY PARTNERS INC. NOA 10 6.590 6.280 6.390 -0.200 Noront Resources Ltd. NOT 50 0.250 0.240 0.245 -0.005 NORTHLAND POWER INC. NPI 484 24.920 24.100 24.800 +0.540 SPROTT ENERGY OPPORTUNITIES TRUST NRGY.UN 5 8.510 8.510 8.510 0.000 NEVSUN RESOURCES LTD. J NSU 640 3.430 3.130 3.430 +0.270 NeutriSci International Inc. NU 50 0.120 0.120 0.145 0.000 NUVISTA ENERGY LTD. NVA 443 6.120 5.370 5.790 -0.040 NEOVASC INC. J NVC 31 1.780 1.760 1.770 -0.010 NOVELION THERAPEUTICS INC. NVLN 2 16.090 14.950 14.440 -0.510 NORTHVIEW APARTMENT RL EST INVESTMENT TR UN NVU.UN 26 21.440 20.710 21.410 +0.700 NORTH WEST COMPANY INC. (THE) NWC 54 29.810 29.240 29.460 +0.190 NORTHWEST HEALTHCARE PROPERTIES REIT UN NWH.UN 6 10.430 10.290 10.170 -0.240 NEXGEN ENERGY LTD. J NXE 203 3.600 3.200 3.230 -0.060 NexOptic Technology Corp. NXO 1 2.040 2.040 1.690 -0.350 NYX Gaming Group Limited NYX 514 1.080 0.980 1.070 +0.040 OCEANAGOLD CORPORATION OGC 1048 4.080 3.740 3.810 -0.070 OrganiGram Holdings Inc. OGI 211 2.500 1.850 2.500 +0.290 ONCOLYTICS BIOTECH INC. ONC 110 0.570 0.500 0.285 -0.215 ONEX CORPORATION SV ONEX 37 94.610 93.420 94.540 +0.260 ONEREIT UNITS ONR.UN 7 3.660 3.620 3.720 +0.100 OSISKO GOLD ROYALTIES LTD OR 290 14.550 13.990 14.200 +0.180 OROCOBRE LIMITED ORDINARY J ORL 9001 2.930 2.764 3.150 +0.220 ORBITE TECHNOLOGIES INC. J CL A ORT 55 0.230 0.220 0.235 +0.005 NORBORD INC. OSB 218 39.000 37.560 38.760 +1.080 OSISKO MINING INC. J OSK 43 4.020 3.830 3.840 -0.030 OPEN TEXT CORPORATION OTEX 147 45.300 44.480 45.000 +0.390 Orex Exploration Inc OX 150 0.060 0.060 0.060 0.000 PRIMERO MINING CORP. P 799 0.760 0.700 0.730 +0.020 PAN AMERICAN SILVER CORP. PAAS 111 22.000 21.430 21.830 +0.400 PREMIUM BRANDS HOLDINGS CORPORATION PBH 35 72.310 69.970 69.970 -1.990 PRECISION DRILLING CORPORATION PD 1412 6.730 5.980 6.730 +0.500 PATTERN ENERGY GROUP INC. CL 'A' PEG 3 26.910 26.670 26.910 +0.070 PACIFIC EXPLORATION & PRODUCTION CORPORATION PEN 10 51.020 50.030 50.060 -0.090 People Corporation PEO 18 4.490 4.480 4.000 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 1127 27.750 26.700 27.520 +0.330 PetroFrontier Corp. PFC 80 0.115 0.115 0.115 0.000 PREMIER GOLD MINES LIMITED J PG 600 2.500 2.200 2.300 -0.090 PEREGRINE DIAMONDS LTD. J PGD 30 0.195 0.190 0.190 0.000 PENGROWTH ENERGY CORPORATION PGF 2321 1.650 1.420 1.620 +0.110 PIMCO GLOBAL INCOME OPPORTUNITIES FND CL A UN PGI.UN 15 9.330 9.330 8.840 -0.490 Patient Home Monitoring Corp. PHM 150 0.250 0.250 0.140 0.000 PHX ENERGY SERVICES CORP. PHX 18 4.070 3.670 4.070 +0.400 POLARIS INFRASTRUCTURE INC. J PIF 5 15.040 14.490 16.000 +1.510 JEAN COUTU GROUP (PJC) INC. (THE) CL 'A' SV PJC.A 51 20.100 19.880 20.010 +0.090 PARKLAND FUEL CORPORATION PKI 114 28.110 26.690 28.100 +1.080 PROMETIC LIFE SCIENCES INC. J PLI 2167 2.440 2.210 2.380 +0.110 SENTRY SELECT PRIMARY METALS CORP. CL 'A' PME 2 3.200 3.200 3.560 +0.360 PERPETUAL ENERGY INC. PMT 30 1.630 1.460 1.630 +0.120 CPI CARD GROUP INC. PMTS 1 5.720 5.720 6.450 +0.730 PINE CLIFF ENERGY LTD. J PNE 16380 0.730 0.720 0.730 +0.010 POLYMET MINING CORP. J POM 2 1.000 1.000 1.030 0.000 POTASH CORPORATION OF SASKATCHEWAN INC. POT 1069 24.370 22.720 22.840 -0.650 PARAMOUNT RESOURCES LTD. CLASS A POU 469 16.980 15.120 16.950 +1.450 POWER CORPORATION OF CANADA SV POW 705 32.100 31.430 31.950 +0.380 PEMBINA PIPELINE CORPORATION PPL 576 43.880 42.460 43.200 +0.130 PAINTED PONY PETROLEUM LTD. J PPY 1153 6.700 5.830 6.590 +0.560 Probe Metals Inc. PRB 155 1.550 1.370 1.410 -0.060 PETROWEST CORPORATION CL 'A' PRW 60 0.220 0.205 0.260 +0.055 PASON SYSTEMS INC. PSI 41 18.420 17.700 18.350 +0.590 PRAIRIESKY ROYALTY LTD. PSK 480 29.900 27.970 29.790 +1.370 Prospero Silver Corp. PSL 50 0.260 0.260 0.285 +0.025 PLATINUM GROUP METALS LTD. J PTM 155 2.080 1.890 2.000 +0.050 POINTS INTERNATIONAL LTD. J PTS 6 9.110 9.110 9.110 -0.880 PRETIUM RESOURCES INC. J PVG 402 12.890 11.860 12.300 -0.030 POWER FINANCIAL CORPORATION PWF 452 35.830 35.110 35.490 -0.010 PENN WEST PETROLEUM LTD. PWT 2781 2.220 1.950 2.200 +0.190 PAREX RESOURCES INC. J PXT 639 17.010 15.340 16.890 +1.320 BLACKPEARL RESOURCES INC. J PXX 181 1.520 1.340 1.500 +0.140 QUEBECOR INC. CL 'B' SV QBR.B 65 38.800 37.450 37.730 -0.510 QUESTERRE ENERGY CORPORATION J QEC 95 0.680 0.630 0.800 +0.160 RESTAURANT BRANDS INTERNATIONAL INC QSR 145 73.660 72.620 73.310 +0.160 Red Eagle Mining Corporation R 10 0.760 0.760 0.850 +0.090 RITCHIE BROS. AUCTIONEERS INCORPORATED RBA 89 42.960 41.330 42.700 +1.310 RICHELIEU HARDWARE LTD. RCH 7 27.320 26.760 27.240 +0.340 ROGERS COMMUNICATIONS INC. CL 'B' NV RCI.B 865 56.930 55.770 56.300 -0.330 CANADIAN REAL ESTATE INVESTMENT TRUST UNITS REF.UN 252 49.430 47.720 49.000 +0.920 RIOCAN REAL ESTATE INVEST TR PR UNITS SER 'C' REI.PR.C 8 24.950 24.900 24.800 -0.100 RIOCAN REAL ESTATE INVESTMENT TRUST UNITS REI.UN 824 26.490 25.450 26.160 +0.550 RESOLUTE FOREST PRODUCTS INC. RFP 1 5.990 5.990 6.210 0.000 RICHMONT MINES INC. RIC 109 9.940 9.120 9.550 +0.300 REDKNEE SOLUTIONS INC. J RKN 4 1.020 1.010 1.010 -0.010 RMP ENERGY INC. J RMP 271 0.800 0.740 0.790 +0.050 TRANSALTA RENEWABLES INC. RNW 62 15.130 14.500 14.880 +0.050 Renaissance Oil Corp. ROE 50 0.280 0.280 0.265 -0.015 Roxgold Inc. ROG 22 1.230 1.190 1.310 +0.110 Red Pine Exploration Inc. RPX 100 0.115 0.115 0.120 +0.005 Riverside Resources Inc. RRI 5293 0.530 0.490 0.530 +0.040 RAGING RIVER EXPLORATION INC. RRX 519 9.500 8.520 8.800 -0.520 ROGERS SUGAR INC. RSI 96 6.390 6.160 6.320 +0.160 Radient Technologies Inc. RTI 160 0.740 0.710 0.840 +0.120 RUSSEL METALS INC. RUS 103 27.120 26.080 26.800 +0.500 ROYAL BANK OF CANADA RY 4103 99.330 96.950 99.120 +0.830 ROYAL BANK OF CANADA 1ST PR SERIES 'AE' RY.PR.E 681 25.090 0.000 ROYAL BANK OF CANADA 5YR 1ST PR NVCC SER 'BK' RY.PR.Q 304 27.050 27.030 26.970 -0.060 ROYAL BANK OF CANADA 1ST PR NVCC SER 'BM' RY.PR.R 6 27.220 27.120 27.090 -0.030 ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AZ' RY.PR.Z 300 22.080 22.080 20.030 -2.050 SHERRITT INTERNATIONAL CORPORATION S 107 1.150 1.000 1.120 +0.050 STARCORE INTERNATIONAL MINES LTD. J SAM 10 0.500 0.500 0.580 +0.080 SAPUTO INC. SAP 193 46.010 45.020 45.330 -0.090 SABINA GOLD & SILVER CORP. J SBB 6 1.260 1.250 1.500 +0.240 BROMPTON SPLIT BANC CORP. CLASS 'A' SBC 10 16.500 16.500 16.350 0.000 SHAWCOR LTD. SCL 49 38.940 37.470 38.790 +1.100 theScore, Inc. SCR 200 0.190 0.190 0.220 +0.030 SCANDIUM INTERNATIONAL MINING CORP. J SCY 5 0.355 0.355 0.355 0.000 Santacruz Silver Mining Ltd. SCZ 25 0.310 0.295 0.340 +0.045 Security Devices International Inc. SDZ 80 0.140 0.140 0.140 0.000 SEABRIDGE GOLD INC. J SEA 139 13.870 12.530 12.620 -0.600 Secova Metals Corp. SEK 100 0.065 0.065 0.065 -0.010 SECURE ENERGY SERVICES INC. J SES 321 10.680 9.420 10.660 +0.980 Signature Resources Ltd. SGU 50 0.135 0.135 0.055 -0.080 SURGE ENERGY INC. J SGY 880 2.720 2.420 2.690 +0.210 SPHERE FTSE CDA SUSTAIN YLD IDX ETF UNHEGD UN SHC 1 12.090 12.090 12.020 0.000 SHOPIFY INC. CL 'A' SV SHOP 33 86.420 79.410 79.730 -4.480 Stratton Resources Inc. SI 10 0.880 0.880 0.880 0.000 SIENNA SENIOR LIVING INC. SIA 15 17.260 17.080 17.120 +0.040 Sokoman Iron Corp. SIC 320 0.060 0.060 0.070 +0.010 SPROTT INC. SII 64 2.410 2.280 2.290 -0.020 Siyata Mobile Inc. SIM 300 0.415 0.410 0.405 -0.010 SAVARIA CORPORATION J SIS 13 12.180 10.580 10.580 -1.580 STELLA-JONES INC. SJ 151 42.460 41.100 41.140 -0.810 SHAW COMMUNICATIONS INC. CL 'B' NV SJR.B 346 27.890 27.490 27.790 +0.100 SUN LIFE FINANCIAL INC. SLF 961 49.710 48.220 49.080 +0.340 SILVER WHEATON CORP. SLW 354 26.030 25.180 25.860 +0.500 Sama Resources Inc./Ressources Sama Inc. SME 50 0.140 0.140 0.145 +0.005 SEMAFO INC. J SMF 1722 4.090 3.700 3.750 -0.020 Silver Mountain Mines Inc. SMM 50 0.040 0.040 0.040 0.000 SIERRA METALS INC. J SMT 250 3.355 3.355 1.980 -1.375 SUMMIT INDUSTRIAL INCOME REIT UNITS J SMU.UN 17 6.440 6.330 6.430 +0.100 SNC - LAVALIN GROUP INC. SNC 198 55.440 53.700 55.440 +1.620 Silver Range Resources Ltd. SNG 100 0.215 0.215 0.215 0.000 Select Sands Corp. SNS 11 1.590 1.500 1.500 -0.090 Sirios Resources Inc. SOI 50 0.650 +0.200 SLATE OFFICE REIT UNITS SOT.UN 239 8.410 8.030 8.400 +0.350 SUNOPTA, INC. SOY 34 10.030 8.650 9.190 -0.220 SUPERIOR PLUS CORP. SPB 191 13.040 12.580 12.580 -0.090 SPARTAN ENERGY CORP. J SPE 1507 2.670 2.420 2.650 +0.140 SLATE RETAIL REIT CAD UNITS SRT.UN 7 14.390 14.350 14.370 -0.020 SMART REAL ESTATE INVEST TRUST VARIABLE V UN SRU.UN 449 33.400 31.820 32.950 +0.970 SYMPHONY FLOATING RTE SENIOR LOAN FND CL A UN SSF.UN 6 9.170 9.130 9.160 +0.010 SANDSTORM GOLD LTD. SSL 412 5.670 5.290 5.460 +0.090 SILVER STANDARD RESOURCES INC. SSO 303 13.770 13.070 13.430 -0.640 STUDENT TRANSPORTATION INC. STB 139 7.440 7.340 7.390 -0.050 Scientific Metals Corp. STM 25 0.455 0.455 0.365 -0.090 STANTEC INC. STN 90 35.050 34.100 34.820 +0.220 SUNCOR ENERGY INC. SU 2998 42.280 39.990 42.210 +1.670 SANDVINE CORPORATION J SVC 69 3.010 2.900 2.920 -0.040 Silver One Resources Inc. SVE 70 0.750 0.750 0.750 0.000 Storagevault Canada Inc. SVI 205 1.680 1.670 1.670 0.000 SILVERCORP METALS INC. J SVM 966 5.120 4.480 4.730 +0.180 SAVANNA ENERGY SERVICES CORP. SVY 1 1.970 1.970 1.890 -0.080 SIERRA WIRELESS, INC. SW 97 39.100 36.380 38.440 -0.100 STORNOWAY DIAMOND CORPORATION J SWY 2017 0.890 0.830 0.880 +0.030 Symbility Solutions Inc. SY 40 0.460 0.460 0.470 +0.010 Sylogist Ltd. SYZ 10 8.250 8.250 8.250 0.000 TELUS CORPORATION T 1163 43.480 42.250 43.360 +0.890 TRANSALTA CORPORATION TA 469 7.390 7.130 7.240 +0.050 TRANSCONTINENTAL INC. CL 'A' SV TCL.A 246 23.700 22.720 22.790 -0.360 TRICON CAPITAL GROUP INC. TCN 173 10.820 10.460 10.770 +0.170 TRICAN WELL SERVICE LTD. TCW 1353 4.680 3.910 4.630 +0.580 TORONTO-DOMINION BANK (THE) TD 8207 70.640 65.830 70.260 +0.390 TORONTO-DOMINION BANK(THE) CL 'A'1ST PR SER 1 TD.PF.A 1 22.120 22.120 20.560 -1.560 TORONTO-DOMINION BANK(THE) CL 'A'1ST PR SER 3 TD.PF.B 111 21.910 21.910 20.160 -1.750 TORONTO-DOMINION BANK(THE)CL 'A'1ST PR SER 12 TD.PF.G 18 27.170 27.090 27.130 +0.040 TORONTO-DOMINION BANK(THE) 5-YR RST PR SER 14 TD.PF.H 18 26.150 26.120 25.980 -0.140 TRINIDAD DRILLING LTD. TDG 320 2.490 2.170 2.400 +0.150 TECK RESOURCES LIMITED CL 'B' SV TECK.B 3950 27.110 25.920 26.610 +0.260 Terraco Gold Corp. TEN 5 0.140 0.140 0.140 0.000 TRILOGY ENERGY CORP. TET 515 5.630 4.440 5.620 +1.020 TIMBERCREEK FINANCIAL CORP. TF 11 9.190 9.100 9.110 -0.060 TFI INTERNATIONAL INC. TFII 140 32.650 31.740 32.370 +0.570 TRANSGLOBE ENERGY CORPORATION J TGL 50 2.200 2.110 2.180 +0.030 TERANGA GOLD CORPORATION J TGZ 1121 0.830 0.750 0.770 -0.010 THERATECHNOLOGIES INC. TH 28 5.050 4.960 4.980 +0.020 TAHOE RESOURCES INC. J THO 1232 10.980 9.800 10.500 -0.260 TOROMONT INDUSTRIES LTD. TIH 152 46.990 45.460 46.960 +1.490 TASEKO MINES LIMITED TKO 23 1.630 1.560 1.570 -0.060 TEMBEC INC. TMB 19 2.950 2.640 2.940 +0.080 TITAN MEDICAL INC. J TMD 35 0.440 0.440 0.440 0.000 Thermal Energy International Inc. TMG 110 0.085 0.085 0.085 0.000 TIMMINS GOLD CORP. J TMM 635 0.495 0.460 0.495 +0.035 TRILOGY METALS INC. J TMQ 25 0.630 0.620 0.620 -0.010 TRANSATLANTIC PETROLEUM LTD. J TNP 1 1.540 1.540 1.620 +0.080 TRUE NORTH COMMERCIAL RL EST INVEST TR J UN TNT.UN 15 6.170 6.150 6.160 0.000 TORC OIL & GAS LTD. TOG 584 7.370 6.600 7.370 +0.570 TSO3 INC. J TOS 1 3.140 -0.010 TOURMALINE OIL CORP. TOU 752 29.950 28.870 29.350 -0.010 SPIN MASTER CORP. SV TOY 1 36.610 36.610 34.460 0.000 MOLSON COORS CANADA INC. CLASS 'B' EXCH NV TPX.B 1 132.620 132.620 132.620 0.000 THOMSON REUTERS CORPORATION TRI 368 58.350 57.300 57.300 -0.670 TRILLIUM THERAPEUTICS INC. J TRIL 5 8.250 7.950 8.050 0.000 TRANSCANADA CORPORATION TRP 1903 62.650 60.620 61.670 -0.640 TRANSCANADA CORPORATION 1ST PR SERIES '2' TRP.PR.F 65 18.500 18.500 17.150 -1.350 TRANSCANADA CORPORATION 1ST PR SERIES '13' TRP.PR.J 21 26.580 26.550 26.550 0.000 TURQUOISE HILL RESOURCES LTD. TRQ 593 4.400 4.150 4.330 +0.170 TRANSAT A.T. INC. VOTING & VARIABLE VOTING TRZ 1 5.440 5.440 5.440 0.000 Tinkerine Studios Ltd. TTD 50 0.140 0.140 0.135 0.000 TREVALI MINING CORPORATION J TV 3412 1.400 1.180 1.360 +0.180 TAMARACK VALLEY ENERGY LTD. J TVE 2472 2.970 2.660 2.970 +0.220 Traverse Energy Ltd. TVL 10 0.410 0.410 0.340 -0.070 Tidewater Midstream and Infrastructure Ltd. TWM 349 1.400 1.330 1.460 +0.130 Twyford Ventures Inc. TWY 5400 0.255 0.255 0.250 -0.005 TOREX GOLD RESOURCES INC. J TXG 420 25.690 23.090 23.680 -0.440 URANIUM PARTICIPATION CORPORATION U 104 4.360 4.150 4.170 -0.170 DOMTAR CORPORATION UFS 16 51.290 50.340 50.970 +0.500 UNI-SELECT INC. UNS 18 34.220 32.940 34.220 +0.900 URTHECAST CORP. J UR 443 1.810 1.600 1.790 +0.160 UR-ENERGY INC. J URE 20 0.970 0.890 1.010 +0.040 AMERICAS SILVER CORPORATION J USA 61 4.000 3.700 3.930 +0.220 Uravan Minerals Inc. UVN 20 0.100 0.000 VBI VACCINES INC. J VBV 3 8.040 7.670 8.040 +0.370 VANGUARD FTSE CDN HIGH DIV YIELD INDEX ETF UN VDY 0 30.550 0.000 VANGUARD FTSE EMERG MKTS ALL CAP INDEX ETF UN VEE 5 31.250 31.000 30.870 -0.130 VANGUARD FTSE DEV ALL CAP EX US IDX ETF CA-HG VEF 17 38.080 37.800 37.890 +0.050 VERMILION ENERGY INC. VET 257 52.190 48.400 52.070 +0.500 SEVEN GENERATIONS ENERGY LTD. CL 'A' VII 2707 25.340 21.970 25.050 +1.970 ASTON HILL VIP INCOME FUND TRUST UN VIP.UN 32 9.520 9.510 9.440 -0.080 VALEURA ENERGY INC. J VLE 80 0.750 0.740 0.880 +0.130 5N PLUS INC. VNP 27 2.010 1.920 2.000 0.000 VALENER INC. VNR 62 21.540 20.970 21.110 -0.110 VALEANT PHARMACEUTICALS INTERNATIONAL, INC. VRX 145 17.320 15.430 16.710 +1.070 VANGUARD CDN SHORT-TRM BOND INDEX ETF TRNS UN VSB 2 24.390 0.000 VERESEN INC. VSN 895 13.620 13.240 13.540 +0.210 WASTE CONNECTIONS, INC. WCN 144 117.630 116.120 117.010 +0.400 WHITECAP RESOURCES INC. J WCP 5709 11.030 9.690 10.860 +0.840 WESDOME GOLD MINES LTD. WDO 459 3.980 3.700 3.880 +0.100 CANOPY GROWTH CORPORATION J WEED 4401 11.840 9.590 11.740 +0.770 WESTERN FOREST PRODUCTS INC. WEF 383 2.190 2.130 2.160 +0.010 WESTERNONE INC. WEQ 1 1.870 1.870 1.430 -0.440 WEST FRASER TIMBER CO. LTD. WFT 583 58.530 56.220 58.110 +0.920 WELLGREEN PLATINUM LTD. J WG 40 0.325 0.325 0.335 0.000 Wilton Resources Inc. WIL 10 0.660 0.660 0.660 0.000 WI-LAN INC. WIN 82 2.430 2.350 2.420 +0.030 WESTJET AIRLINES LTD. VARIABLE VOTING & V WJA 426 22.230 21.690 22.040 -0.090 WAJAX CORPORATION WJX 8 22.160 20.930 23.600 +1.440 WESTON LTD. GEORGE WN 24 112.800 111.520 111.520 -0.360 WINPAK LIMITED WPK 3 52.490 50.850 50.850 -0.230 WESTPORT FUEL SYSTEMS INC. WPRT 11 1.220 1.150 1.220 0.000 WESTERN ENERGY SERVICES CORP. WRG 8 2.730 2.620 2.730 +0.110 WESTERN COPPER AND GOLD CORPORATION J WRN 23 1.810 1.670 1.940 +0.270 WSP GLOBAL INC. WSP 294 47.500 46.770 47.410 +0.380 WESTSHORE TERMINALS INVESTMENT CORPORATION WTE 87 27.920 26.790 27.690 -0.230 WesternZagros Resources Ltd. WZR 100 0.140 0.140 0.120 -0.020 TMX GROUP LIMITED X 32 69.840 68.160 69.710 +0.640 GOLDMONEY INC. XAU 6 3.440 3.440 3.440 0.000 ISHARES CANADIAN UNIVERSE BOND INDX ETF TR UN XBB 21 31.090 31.090 31.100 +0.010 ISHARES S&P/TSX GLOBL BASE METALS INDX ETF UN XBM 13 12.130 11.600 12.120 +0.500 ISHARES CANADIAN CORPORATE BOND INDEX ETF UN XCB 3 21.270 21.270 21.430 0.000 ISHARES S&P/TSX SMALLCAP INDEX ETF UNITS XCS 10 16.740 16.410 16.740 +0.310 ISHARES CANADIAN SELECT DIV INDEX ETF UN XDV 4 25.480 25.250 25.360 -0.120 ISHARES S&P/TSX CAPPED ENERGY INDEX ETF UN XEG 2634 12.920 12.330 12.920 +0.370 ISHARES S&P/TSX CAPPED FINANCIALS INDX ETF UN XFN 234 37.400 36.700 37.240 +0.050 ISHARES CANADIAN GOVERNMENT BOND INDEX ETF UN XGB 6 21.640 21.610 21.640 +0.030 ISHARES S&P/TSX GLOBAL GOLD INDEX ETF UNITS XGD 1477 12.660 12.280 12.470 +0.140 ISHARES CORE S&P/TSX CAP COMPOSITE IDX ETF UN XIC 138 24.870 24.550 24.820 +0.150 ISHARES MSCI EAFE INDEX ETF (CAD-HEDGED) UN XIN 1 24.480 24.480 24.420 0.000 ISHARES S&P/TSX 60 INDEX ETF UNITS XIU 11180 23.240 22.860 23.180 +0.160 ISHARES S&P/TSX CAPPED MATERIALS INDEX ETF UN XMA 13 13.150 12.870 13.210 +0.190 ISHARES EDGE MSCI MIN VOL GLOBAL INDEX ETF UN XMW 1 36.470 36.470 35.310 -1.160 EXETER RESOURCE CORPORATION J XRC 87 1.580 1.390 1.530 +0.100 ISHARES S&P/TSX CAPPED REIT INDEX ETF UN XRE 569 16.350 15.980 16.250 +0.270 ISHARES CANADIAN SHORT TERM BND IDX ETF TR UN XSB 2 28.110 0.000 ISHARES CORE S&P 500 INDX ETF (CAD-HEDGED) UN XSP 1477 27.210 26.950 27.130 +0.090 ISHARES S&P/TSX CAP CONSUMR STAPLE IDX ETF UN XST 19 53.100 52.260 52.260 -0.840 EXCO TECHNOLOGIES LTD. XTC 2 12.570 12.570 12.570 0.000 ISHARES CORE S&P 500 INDEX ETF UN XUS 24 39.980 39.710 39.820 -0.050 ISHARES MSCI WORLD INDEX ETF UNITS XWD 2 45.190 45.190 45.190 0.000 YELLOW PAGES LIMITED Y 75 9.060 7.990 8.040 -0.370 YANGARRA RESOURCES LTD. YGR 341 2.750 2.480 2.570 -0.040 YAMANA GOLD INC. YRI 7196 3.560 3.310 3.360 -0.030 BMO EQUAL WEIGHT US BANKS INDEX ETF CAD UN ZBK 1 26.100 26.100 24.170 -1.930 ZCL COMPOSITES INC. ZCL 4 12.180 11.950 12.100 -0.050 BMO MID CORPORATE BOND INDEX ETF UNITS ZCM 6 16.460 16.460 16.460 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDX ETF UN ZEB 1807 28.960 28.210 28.850 +0.190 BMO S&P/TSX EQUAL WEIGHT OIL&GAS INDX ETF UN ZEO 40 12.010 11.710 11.800 +0.090 BMO S&P/TSX EQ WGHT GLBL GOLD INDX ETF CAD UN ZGD 2 9.650 9.650 9.840 +0.190 BMO HIGH YLD US CORP BOND HDGD-CAD IDX ETF UN ZHY 6 14.370 14.360 14.570 +0.210 BMO JUNIOR GOLD INDEX ETF UNITS ZJG 4 8.310 8.310 8.230 0.000 BMO LOW VOLATILITY US EQUITY ETF CAD UNITS ZLU 1 31.050 31.050 31.230 +0.180 BMO S&P/TSX EQWGT GBL BASE MTL HED-CAD ETF UN ZMT 4 9.760 9.750 10.540 0.000 BMO MID-TRM US IG CORP BND HEG-CAD IDX ETF UN ZMU 35 14.730 14.720 14.840 +0.110 BMO LADDERED PREFERRED SHARE INDEX ETF CAD UN ZPR 330 11.410 11.250 11.270 +0.020 BMO S&P 500 HEDGED TO CAD INDEX ETF UN ZUE 6 36.330 36.210 36.330 +0.100 BMO US HIGH DIVIDEND COVERED CALL ETF CAD UN ZWH 9 20.760 20.760 19.940 0.000 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 3 32.550 31.970 32.550 +0.550 Trades: 149,090 Total Volume: 58,380,186 Total Value: $737,860,863 Avg Volume per Day: 11,676,037 Avg Value per Day: $147,572,173 Avg Trades per Day*: 6.87 Avg Price per Share: $12.64 Avg Value per Trade: $4,949 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.