archive-ca.com » CA » P » PURETRADING.CA

Total: 512

Choose link from "Titles, links and description words view":

Or switch to "Titles and links view".

  • 050 GOLDCORP INC G 2325303 68603838 6691 31 180 27 120 29 810 GOLCONDA RES LTD GA 6000 300 1 0 050 0 050 0 050 GOLD BULLION DEV CORP GBB 36000 1305 6 0 040 0 035 0 035 GOLDEN BAND RES INC GBN 2000 30 1 0 015 0 015 0 015 GABRIEL RES J GBU 443074 511321 327 1 230 0 950 1 200 GREAT CANADIAN GAMING CORP GC 10700 148067 91 14 340 13 300 13 730 GUARDIAN CAPITAL GROUP LTD CL A NV GCG A 500 7500 2 15 000 15 000 15 000 COLABOR GROUP INC GCL 800 3797 7 4 880 4 720 4 720 COLABOR GROUP INC 5 70 30APR17 GCL DB A 175000 172435 68 99 990 98 010 99 990 GRAN COLOMBIA GOLD CORP GCM 10100 23518 22 3 750 2 000 2 050 GRAN COLOMBIA GOLD CORP 5 0 11AUG18 GCM NT U 33000 20343 13 65 010 59 010 60 010 GLOBAL COBALT CORPORATION GCO 25000 2475 2 0 100 0 095 0 095 GOLD CANYON RES INC GCU 7500 2460 6 0 370 0 260 0 370 GENESIS LAND J GDC 6300 21168 9 3 360 3 360 3 360 GLOBAL DIVIDEND GROWERS INCOME FUND GDG UN 2300 24760 5 11 480 10 490 11 480 GOLDSTAR MINERALS INC GDM 8000 680 2 0 090 0 080 0 080 GINGURO EXPLORATION INC GEG 396000 93060 2 0 235 0 235 0 235 GIBSON ENERGY INC GEI 94823 2536824 528 27 300 26 030 26 980 GENENEWS LIMITED GEN 34000 28805 68 0 900 0 820 0 820 GFK RESOURCES INC GFK 1500 310 2 0 280 0 170 0 280 GASFRAC ENERGY SERVICES INC GFS 1791250 3152028 41 1 860 1 660 1 860 GASFRAC ENGY SERV INC 7 0 28FEB17 GFS DB 8000 6861 8 87 010 85 010 86 010 GARIBALDI RESOURCES CORP GGI 500 97 1 0 195 0 195 0 195 GGL RESOURCES CORP GGL 75000 750 3 0 010 0 010 0 010 GOLDEYE EXPLORATIONS LTD GGY 150000 15000 1 0 100 0 100 0 100 GAMEHOST INC GH 100 1441 1 14 410 14 410 14 410 CGI GROUP INC CL A SV GIB A 506859 17718750 1266 37 380 32 840 36 200 GLOBAL DIV INV GR INCOME TR II GII UN 8700 14804 10 1 720 1 670 1 720 GILDAN ACTIVEWEAR INC GIL 323599 18366039 1204 59 060 55 090 56 900 GEOLOGIX EXPLORATIONS INC GIX 285000 18475 31 0 075 0 060 0 075 GOLDON RESOURCES LTD GLD 13000 600 2 0 050 0 045 0 050 GLG LIFE TECH CORPORATION GLG 500 260 1 0 520 0 520 0 520 GLENTEL INC GLN 100 1330 1 13 300 13 300 13 300 GROUPE LAPERRIERE VERREAULT INC GLV A 800 3010 6 3 920 3 620 3 620 GEOMEGA RESOURCES INC GMA 5500 3495 2 0 640 0 590 0 590 GEOVIC MINING CORP GMC 14000 505 2 0 040 0 035 0 040 GENERAL MOTORS COMPANY USD GMM U 2000 72600 2 37 000 35 600 35 600 GMP CAPITAL INC GMP 8000 61300 31 8 000 6 990 8 000 GLOBEX MINING ENTERPRISES INC GMX 63000 18860 21 0 300 0 280 0 280 GREENFIELDS PETROLEUM CORP 9 0 31MAY17 GNF DB 4000 2660 4 66 510 66 510 66 510 GOLDEN HOPE MINES LTD GNH 20000 500 2 0 025 0 025 0 025 GEONOVUS MINERALS CORP GNM 50000 2125 5 0 045 0 040 0 040 GOLDRUSH RESOURCES LTD GOD 145000 1725 9 0 020 0 010 0 020 GINSMS INC GOK 5000 350 2 0 070 0 070 0 070 GRANDE PORTAGE RES GPG 35000 700 3 0 020 0 020 0 020 GRAPHITE ONE RESOURCES INC GPH 1000 147 2 0 155 0 140 0 155 GPM METALS INC GPM 1000 85 1 0 085 0 085 0 085 GREAT PANTHER SILVER LIMITED GPR 98800 132718 193 1 500 0 890 1 340 BSM TECHNOLGIES INC GPS 68800 183505 149 2 940 2 420 2 500 GREAT QUEST METALS LTD GQ 100 149 1 1 490 1 490 1 490 GOLDQUEST MINING CORP GQC 14500 5297 7 0 375 0 345 0 365 GOLDEN QUEEN MNG J GQM 1400 1877 3 1 600 1 270 1 600 GRENVILLE STRATEGIC ROYALTY CORP GRC 10000 5000 1 0 500 0 500 0 500 GALORE RESOURCES INC GRI 74000 760 6 0 015 0 010 0 015 GOLDROCK MINES CORP GRM 63000 22285 33 0 380 0 340 0 340 GOLDEN REIGN RESOURCES LTD GRR 5000 1000 1 0 200 0 200 0 200 GRANITE REIT GRT UN 50438 1915049 375 38 460 36 900 38 300 GOLD RESERVE INC GRZ 900 3354 5 3 800 3 680 3 800 GLUSKIN SHEFF ASSOCIATES INC GS 135700 4146749 898 33 000 27 890 30 430 GOLDEN STAR GSC 104800 85351 141 0 890 0 650 0 830 GENSOURCE POTASH CORPORATION GSP 10000 300 1 0 030 0 030 0 030 GOLD STANDARD VENTURES CORP GSV 1100500 792345 3 0 720 0 690 0 690 GOLDSTREAM MINERALS INC GSX 98000 1340 7 0 015 0 010 0 015 GRAN TIERRA ENERGY INC GTE 710380 5788635 3137 8 490 7 750 7 860 COLT RESOURCES INC GTP 33000 11005 8 0 340 0 330 0 330 GUYANA GOLDFIELDS INC GUY 551883 1599850 431 3 280 2 390 2 890 GREAT WESTERN MINERALS GRP GWG 24500 2590 13 0 110 0 095 0 095 GALWAY METALS INC GWM 16500 2215 4 0 160 0 110 0 160 GREAT WEST LIFECO INC GWO 228721 7079410 1498 31 960 30 180 30 820 GREAT WEST LIFECO INC 4 85 PR SER H GWO PR H 13900 313808 4 22 580 22 360 22 580 GREAT WEST LIFECO INC PR SER L GWO PR L 700 17773 1 25 390 25 390 25 390 GREAT WEST LIFECO INC PR SER P GWO PR P 500 12285 2 24 570 24 570 24 570 GREAT WEST LIFECO INC PR SER R GWO PR R 1600 35824 1 22 390 22 390 22 390 GEAR ENERGY LTD GXE 81800 307260 216 4 010 3 220 3 870 GUESTLOGIX INC GXI 98000 134194 200 1 510 1 260 1 510 GALAXY GRAPHITE CORP GXY 80000 2000 9 0 025 0 025 0 025 GUYANA FRONTIER MINING CORP GYG 20000 100 1 0 005 0 005 0 005 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 200 2126 1 10 630 10 630 10 630 HUDSON S BAY COMPANY HBC 316891 5057482 650 17 000 15 600 16 900 HORNBY BAY MINERAL EXPLORATION LTD HBE 4000 340 1 0 085 0 085 0 085 HIGHBANK RESOURCES LTD HBK 3000 330 1 0 110 0 110 0 110 BRAND LEADERS INCOME FUND HBL UN 100 1121 1 11 210 11 210 11 210 HUDBAY MINERALS INC HBM 353446 3146851 1506 9 430 8 330 9 140 HOME CAPITAL GROUP INC HCG 99560 8084413 885 88 930 75 140 86 480 HULDRA SILVER INC HDA 12000 735 2 0 065 0 050 0 065 HORIZONS ENHANCED INCM ENGY ETF CL E HEE 3300 20100 2 6 100 6 000 6 000 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 2000 12140 3 6 410 5 730 6 410 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 25200 183531 16 7 370 7 080 7 360 HORIZONS BETAPRO S P CAP FIN BEAR PL HFD 1000 3850 1 3 850 3 850 3 850 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 67200 683689 69 10 200 10 160 10 190 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 700 13517 1 19 310 19 310 19 310 HORIZONS BETAPRO S P TSX GLOBAL GLD BEAR HGD 315500 4509463 812 16 370 11 710 12 710 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 181200 1915130 439 11 640 8 600 10 570 HORIZONS BETAPRO S P TSX 60 INVERSE ETF HIX 2000 18160 1 9 080 9 080 9 080 HIGH LINER HLF 400 18232 4 46 350 44 930 46 110 HEALTHLEASE PROP REIT 5 75 30NOV18 HLP DB 535000 537176 54 100 990 99 490 100 560 HEALTHLEASE PROPERTIES REIT HLP UN 7500 77724 56 10 680 10 110 10 520 HIGH NORTH RESOURCES LTD HN 10000 5600 1 0 560 0 560 0 560 HARD CREEK NICKEL CORP HNC 5000 225 1 0 045 0 045 0 045 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 992300 4591637 572 6 100 2 650 5 630 HORIZON NORTH LOGISTICS HNL 893157 6745750 1376 8 240 6 740 8 000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 191100 3171937 250 19 190 14 250 15 700 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 116000 477054 20 4 570 4 010 4 020 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 1200 13368 2 11 140 11 140 11 140 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 127000 609970 75 5 100 4 420 5 020 HORIZON PETROLEUM PLC HPL 200000 68500 2 0 345 0 340 0 345 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 18100 177589 20 9 870 9 800 9 860 HORIZONS BETAP NASDAQ 100R BEAR PLUS ETF HQD 9400 78422 10 8 640 8 100 8 100 H R REIT 5 9 30JUN20 HR DB D 185000 196039 34 107 850 105 210 107 850 H R REIT 4 50 SERIES E 31DEC16 HR DB E 261000 268623 16 103 510 102 770 103 010 H R REIT 5 4 30NOV18 HR DB H 42000 44072 18 105 770 104 510 105 010 H R REAL EST UN HR UN 498720 10716947 2808 22 410 20 950 22 210 HELIO RESOURCE CORP HRC 61000 3030 9 0 050 0 045 0 050 STANS ENERGY CORP HRE 109000 6125 22 0 080 0 045 0 060 AUSTRALIAN REIT INCOME FUND HRR UN 1100 9057 2 8 400 7 790 8 400 HARTE GOLD CORP HRT 76000 4430 9 0 060 0 055 0 055 HEROUX DEVTEK HRX 2100 24455 18 11 920 11 380 11 380 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 238000 830114 59 3 780 3 300 3 310 HUSKY ENERGY INC HSE 357288 11868650 2341 33 930 31 710 33 710 HOMESTAKE RESOURCE CORPORATION HSR 8000 320 1 0 040 0 040 0 040 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 25600 607681 55 25 530 22 220 25 390 HEATHERDALE RESOURCES LTD HTR 54000 2170 7 0 050 0 040 0 050 HORIZONS BPRO S P 500 VIX SHT BULL ETF HVU 389400 3328515 420 11 840 6 530 7 310 HARDWOODS DISTRIBUTION INC HWD 200 2058 2 10 380 10 200 10 380 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 239600 1442413 321 6 530 5 770 5 830 HORIZONS S P TSX 60 INDEX ETF HXT 53500 1315971 15 25 390 24 020 25 390 HORIZONS BETAPRO S P TSX 60 BL PLUS ETF HXU 83200 2017473 104 25 440 22 600 25 240 HYDUKE ENERGY SERVICES INC HYD 3000 1035 1 0 345 0 345 0 345 HIGH YIELD MORTGAGE PLUS TRUST HYM UN 100 1297 1 12 970 12 970 12 970 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 1600 12536 4 8 440 7 220 8 220 INTELLIPHARMACEUTICS INTERNATIONAL INC I 10600 45700 102 4 740 3 900 4 220 ITHACA ENERGY INC IAE 251983 636609 955 2 750 2 430 2 750 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 79019 3570697 711 47 760 42 410 46 140 INDUSTRIAL ALLIANCE INS FIN SRV SER B IAG PR A 300 6807 2 22 690 22 690 22 690 INTREPID MINES LTD IAU 16500 4620 4 0 280 0 280 0 280 IBC ADVANCED ALLOYS CORP IB 500 110 1 0 220 0 220 0 220 IBI GROUP INC 7 00 DEBS 31DEC14 IBG DB 30000 17272 6 60 960 50 580 58 010 IBI GROUP INC 6 00 30JUN18 IBG DB B 7000 2266 7 34 010 31 420 32 120 INTEGRA GOLD CORP ICG 11500 2577 4 0 330 0 210 0 315 ICO THERAPEUTICS INC ICO 2000 970 3 0 540 0 430 0 540 IMAGING DYNAMICS COMPANY LTD IDL 21000 795 4 0 040 0 035 0 040 ID WATCHDOG INC IDW 15000 560 2 0 040 0 035 0 035 INDEXPLUS INCOME FUND IDX UN 13500 179292 24 13 490 13 000 13 330 IVANHOE ENERGY IE 32500 21545 21 0 700 0 540 0 650 INTERCEPT ENERGY SERVICES INC IES 5000 200 1 0 040 0 040 0 040 ICON EXPLORATION INC IEX 12000 180 1 0 015 0 015 0 015 INTACT FINANCIAL CORPORATION IFC 138357 9267866 786 68 000 66 070 66 640 INTACT FINANCIAL CORP RESET CL A SER 3 IFC PR C 200 5148 1 25 740 25 740 25 740 ING DIVERSIFI FLOATING RATE SEN LOAN FND IFL UN 4500 41072 12 9 230 9 090 9 090 INTERNATIONAL FOREST PRODUCTS LTD CL A IFP A 82100 1398658 399 17 930 14 390 17 930 IGM FINANCIAL INC IGM 184434 9978742 908 55 460 53 070 53 990 ISHARES GOLD TRUST IGT 1400 19814 4 14 370 14 040 14 370 INTELGENX TECHNOLOGIES CORP IGX 1800 1965 2 1 100 0 950 1 100 ING HIGH INCOME F R FUND IHL UN 8000 72496 9 9 130 9 020 9 100 IMPERIAL METALS CORP III 30571 540212 214 18 600 16 300 17 850 INTERRENT REIT IIP UN 135500 742690 14 5 710 5 290 5 700 IMRIS INC IM 22400 61922 221 3 200 2 020 2 730 IAMGOLD CORP IMG 1279398 5590704 4734 4 720 3 790 4 110 IMPERIAL OIL IMO 75198 3542475 611 50 050 45 150 49 860 IMMUNOVACCINE INC IMV 13500 17240 6 1 350 0 900 1 000 IMAX CORP IMX 42200 1245726 407 30 780 28 260 29 610 IONA ENERGY INC INA 29000 16245 17 0 580 0 550 0 550 INCOME FIN UN INC UN 2500 26311 7 10 810 10 350 10 580 INNERGEX RENEWABLE ENERGY INC INE 53744 538704 418 10 360 9 600 9 940 INNERGEX RENEW ENGY INC 5 75 30APR10 INE DB 193000 199998 49 104 510 102 010 103 010 INNERGEX RENEWABLE ENERGY INC PR A INE PR A 900 18369 6 20 410 20 410 20 410 INNERGEX RENEWABLE ENERGY INC PR C INE PR C 400 7316 1 18 290 18 290 18 290 INNVEST R E I T 5 85 EXT CONV UNSEC DB INN DB C 226000 227147 47 100 680 100 370 100 410 INNVEST REIT 6 75 31MAR16 INN DB D 31000 32256 2 104 100 104 010 104 100 INNVEST REIT 6 0 30SEP17 INN DB E 440000 438405 97 100 640 99 020 100 360 INNVEST REIT SER F 5 75 30MAR18 INN DB F 227000 221807 15 99 010 97 010 98 510 INNVEST REIT 5 75 31MAR19 INN DB G 976000 976777 93 101 500 98 520 99 990 INNVEST REIT TRUST UNIT INN UN 96400 505143 445 5 380 4 960 5 320 INPUT CAPITAL CORP INP 63400 156679 70 2 620 2 290 2 610 INTERTAINMENT MEDIA INC INT 84000 3825 12 0 050 0 045 0 050 IRONHORSE OIL GAS INC IOG 500 160 1 0 320 0 320 0 320 INTER PIPELINE LTD IPL 748564 21439837 3484 29 900 27 600 29 800 IMPACT SILVER CORP IPT 2500 1500 1 0 600 0 600 0 600 INTL ROAD DYNAM IRD 500 320 1 0 640 0 640 0 640 IMVESCOR RESTAURANT GROUP INC IRG 24800 47455 126 2 000 1 830 1 950 MINERA IRL LIMITED IRL 829500 149042 17 0 185 0 175 0 180 ING FLOATING RATE SENIOR LOAN FUND CL A ISL UN 70000 680278 64 9 750 9 570 9 680 INFORMATION SERVICES CORPORATION ISV 15100 286840 2 19 000 18 400 19 000 INTL TOWER HILL MINE LTD ITH 10000 7050 18 0 780 0 580 0 710 INTERTAPE POLYMER ITP 63356 815678 532 13 450 11 960 12 810 IVRNET INC IVI 8000 315 2 0 040 0 035 0 035 IVANHOE MINES LTD IVN 641953 1045340 1651 1 940 1 460 1 800 INVENIO RESOURCES CORP IVO 2000 30 1 0 015 0 015 0 015 INDIGO EXPLORATION INC IXI 5000 125 1 0 025 0 025 0 025 JDS UNIPHASE CANADA LTD JDU 336 5003 2 14 890 14 890 14 890 JUST ENERGY GROUP INC JE 423024 3532647 2959 9 040 7 300 8 490 JUST ENERGY GROUP INC 6 0 30JUN17 JE DB 947000 843255 134 89 840 86 020 88 990 JUST ENERGY GROUP INC 6 00 30SEP14 JE DB A 4000 4004 1 100 110 100 110 100 110 JUST ENERGY GROUP INC 5 75 30SEP18 JE DB B 247000 208749 40 85 510 82 010 83 650 JAGUAR FINANCIAL CORPORATION JFC 2000 30 1 0 015 0 015 0 015 JFT STRATEGIES FUND JFS UN 12800 156125 27 12 360 12 010 12 220 JOURDAN RESOURCES INC JOR 48000 1680 4 0 035 0 035 0 035 KINROSS GOLD CORP K 3497680 19648722 12625 5 970 5 000 5 770 KAMINAK GOLD CORP KAM 25000 20200 9 0 890 0 800 0 890 KATANGA MINING LIMITED KAT 500 210 1 0 420 0 420 0 420 KING S BAY GOLD CORP KBG 2000 20 1 0 010 0 010 0 010 KOMBAT COPPER INC KBT 4000 380 1 0 095 0 095 0 095 KENNADY DIAMONDS INC KDI 4200 16990 2 4 050 3 950 3 950 KLONDEX MINES LTD KDX 100000 194083 79 2 060 1 830 2 060 KALLISTO ENERGY CORP KEC 10000 400 1 0 040 0 040 0 040 KEG ROYALTIES INCOME FUND KEG UN 1000 16524 4 16 580 16 500 16 580 KELT EXPLORATION LTD KEL 294700 3250552 637 11 900 10 350 11 820 KERR MINES INC KER 6000 250 3 0 045 0 035 0 045 KEYERA CORP KEY 87831 5752900 814 68 520 64 250 66 780 KESTREL GOLD INC KGC 1000 15 1 0 015 0 015 0 015 KIRKLAND LAKE GOLD INC KGI 246049 924754 386 4 310 3 200 4 070 KIVALLIQ ENERGY CORP KIV 500 120 1 0 240 0 240 0 240 STELLAR BIOTECHNOLOGIES INC KLH 4100 6990 12 1 780 1 610 1 630 KERMODE RESOURCES LTD KLM 12000 300 1 0 025 0 025 0 025 KELSO TECHNOLOGIES INC KLS 15600 51168 21 3 490 3 100 3 350 KILLAM PROPERTIES INC KMP 110200 1155791 145 10 840 10 280 10 360 KILLAM PROPERTIES INC 5 65 30NOV17 KMP DB A 143000 147680 16 103 610 102 010 103 490 KILLAM PROPERTIES INC 5 45 30JUN18 KMP DB B 119000 122504 30 103 990 101 610 103 510 KNICK EXPLORATION INC KNX 38000 1520 1 0 040 0 040 0 040 CORVUS GOLD INC KOR 18300 34849 51 2 060 1 680 2 060 KLONDIKE SILVER CORP KS 30000 1650 2 0 055 0 055 0 055 KISKA METALS CORPORATION KSK 1000 100 1 0 100 0 100 0 100 KOOTENAY SILVER INC KTN 4000 2200 1 0 550 0 550 0 550 CRIUS ENERGY TRUST KWH UN 2400 8887 8 3 970 3 530 3 530 LOBLAW COMPANIES LIMITED L 336507 14563611 1352 46 480 41 420 45 720 LOS ANDES COPPER LTD LA 500 132 1 0 265 0 265 0 265 LITHIUM AMERICAS CORP LAC 8000 2320 3 0 320 0 285 0 320 LITHIUM AMERICAS CORP RTS LAC RT 932000 46540 3 0 050 0 020 0 050 LARAMIDE RESOURCES LTD LAM 2000 1345 2 0 700 0 590 0 700 DECLAN RESOURCES INC LAN 2500 300 1 0 120 0 120 0 120 LAURENTIAN BANK LB 57388 2621576 515 46 390 45 000 46 340 LAURENTIAN BANK OF CDA SER 10 5 25 LB PR E 300 7587 1 25 290 25 290 25 290 LIFE BANC SPLIT CORP PR A LBS PR A 4500 45400 7 10 110 10 080 10 110 LUMINA COPPER CORP LCC 500 2680 1 5 360 5 360 5 360 EL CONDOR MINERALS INC LCO 20000 100 1 0 005 0 005 0 005 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS PR A 2000 20080 1 10 040 10 040 10 040 LEGACY OIL AND GAS INC LEG 653431 3973115 1877 6 460 5 460 6 250 LEXAM VG GOLD INC LEX 6000 840 1 0 140 0 140 0 140 CANADIAN LIFE COMPANIES SPLIT CORP LFE 11600 45748 7 4 350 3 850 4 350 CDN LIFE COS SPLIT CORP 2012 PR LFE PR B 358700 3608736 246 10 080 10 030 10 080 LUNA GOLD CORP LGC 109500 134634 116 1 310 1 180 1 190 LARGO RESOURCES LTD LGO 4208000 1178252 9 0 285 0 280 0 280 LABRADOR IRON ORE ROYALTY CORPORATION LIF 94645 3070998 614 33 390 31 400 32 180 LABRADOR IRON MINES HOLDINGS LIMITED LIM 141500 20992 93 0 240 0 115 0 130 LION ONE METALS LIMITED LIO 5000 2100 3 0 430 0 380 0 430 LIQUOR STORES N A LTD LIQ 18800 230759 132 13 360 11 690 12 120 LIQUOR STORES N A LTD 5 85 30APR18 LIQ DB A 454000 448372 265 103 410 96 010 102 030 LAKELAND RESOURCES INC LK 1000 260 2 0 270 0 250 0 270 CANADA RARE EARTH CORP LL 423000 10800 26 0 030 0 020 0 030 MASON GRAPHITE INC LLG 17000 12640 17 0 820 0 660 0 800 LED MEDICAL DIAGNOSTICS INC LMD 1500 640 3 0 435 0 410 0 435 LAURION MINERAL EXPLORATION LME 27000 530 3 0 030 0 015 0 030 LINCOLN MINING CORPORATION LMG 85000 1075 4 0 020 0 010 0 010 LOMIKO METALS INC LMR 155000 18770 33 0 135 0 110 0 130 LINAMAR CORP LNR 90856 4079925 561 48 430 42 200 48 130 LONGVIEW OIL CORP LNV 921900 4620450 579 5 550 4 350 5 380 LORUS THERAPEUTICS LOR 110000 82930 8 0 840 0 620 0 840 TOMAGOLD CORPORATION LOT 1500 262 1 0 175 0 175 0 175 LOW VOLATILITY CDN EQUITIES INCM FD LOW UN 2500 22604 3 9 200 8 960 9 200 LOYALIST GROUP LIMITED LOY 25500 18095 7 0 710 0 690 0 690 LONG RUN EXPLORATION LTD LRE 298200 1489932 652 5 280 4 900 5 060 LONG RUN EXPLORATION LTD 6 4 31JAN19 LRE DB 1248000 1225154 107 99 480 96 210 99 440 LAKE SHORE GOLD CORP LSG 1732113 1399938 329 0 970 0 690 0 910 LAKE SHORE GOLD CORP 6 25 30SEP17 LSG DB 203000 186771 56 93 490 86 010 92 990 LONESTAR WEST INC LSI 100 271 1 2 710 2 710 2 710 LIBERTY SILVER CORP LSL 10000 300 1 0 030 0 030 0 030 LIGHTSTREAM RESOURCES LTD LTS 288761 1789976 1729 6 510 5 880 6 240 LEONOVUS INC LTV 5000 1840 5 0 370 0 360 0 370 LUCARA DIAMOND CORP LUC 105323 169103 495 1 730 1 440 1 690 LUNDIN MINING CORP LUN 1891669 9699252 6660 5 380 4 600 5 260 LYNDEN ENERGY CORP LVL 1000 740 1 0 740 0 740 0 740 LEVON RES LTD LVN 6500 1920 4 0 350 0 255 0 335 LOW VOLATILITY U S EQUITY INCOME FUND LVU UN 3000 31290 1 10 430 10 430 10 430 LEISUREWORLD SENIOR CARE CORP LW 21800 267827 113 12 490 11 830 12 430 LEISUREWORLD SR CARE CORP 4 65 30JUN18 LW DB 596000 595672 67 100 910 99 010 100 860 LX VENTURES INC LXV 8500 3867 3 0 460 0 425 0 425 LYDIAN INTERNATIONAL LTD LYD 350470 391662 143 1 200 1 030 1 030 MAG SILVER CORP MAG 211453 1696441 301 9 180 6 920 9 070 MAGELLAN AEROSPACE CORP MAL 1500 12359 6 8 550 8 130 8 280 MAUDORE MINERALS LTD MAO 12000 1260 2 0 105 0 105 0 105 MCEWEN MINING MINERA ANDES ACQUISITION MAQ 3300 11269 4 3 470 2 800 3 470 MIDAS GOLD INC MAX 11200 11291 19 1 060 0 930 1 060 MEADOW BAY GOLD CORP MAY 54500 10627 1 0 195 0 195 0 195 MEGA BRANDS INC MB 275900 4866963 73 17 740 12 600 17 720 MEGA BRANDS INC 10 31MAR15 MB NT 2359369 2506829 3 106 250 106 250 106 250 MEGA BRANDS INC WTS MB WT 15500 5967 1 0 385 0 385 0 385 MBAC FERTILIZER CORP MBC 40500 44199 103 1 160 1 000 1 050 MALBEX RESOURCES INC MBG 5000 75 1 0 015 0 015 0 015 MED BIOGENE INC MBI 4000 420 1 0 105 0 105 0 105 MANITOBA TELECOM MBT 137042 4094605 585 30 590 29 040 30 430 MICROBIX J MBX 500 245 1 0 490 0 490 0 490 MCCOY BROS INC MCB 24110 157996 105 7 160 5 550 5 750 MANSON CREEK RES LTD MCK 1000 10 1 0 010 0 010 0 010 MACRO ENTERPRISES INC MCR 14500 80983 78 6 390 5 240 6 370 MAD CATZ INTERACTIVE INC MCZ 6000 2810 6 0 500 0 450 0 500 MACDONALD DETTWILER MDA 81949 6533651 635 83 900 76 470 81 210 MEDIAGRIF INTERAC MDF 300 5769 3 19 230 19 230 19 230 MAJOR DRILLING GRP MDI 39988 342747 256 9 100 7 740 8 860 MIDWAY GOLD CORP MDW 11400 16097 29 1 590 1 300 1 350 MONETA PORCUPINE J ME 51500 3880 6 0 165 0 070 0 165 MEG ENERGY CORP MEG 636262 20141444 1603 34 240 29 470 34 110 MANITOK ENERGY INC MEI 397000 966655 410 2 820 2 370 2 490 METALS CREEK RESOURCES CORP MEK 20000 500 2 0 025 0 025 0 025 MAINSTREET EQ J MEQ 2500 92291 4 37 400 35 630 37 400 MIDLANDS MINERAL CORP MEX 55000 825 3 0 015 0 015 0 015 MANULIFE FIN MFC 1972485 40621206 11772 21 550 19 550 21 020 MANULIFE FINANCIAL CORP CLASS A MFC PR A 24900 637440 1 25 600 25 600 25 600 MANULIFE FINANCIAL CORP CL A PRF SER 3 MFC PR C 900 18904 3 21 040 20 940 21 040 MANULIFE FINANCIAL CORP SER 1 PR MFC PR E 1350 34365 5 25 580 25 300 25 300 MANULIFE FINANCIAL CORP CL 1 SER 7 MFC PR H 300 7830 1 26 100 26 100 26 100 MANULIFE FIN CORP RESET CL 1 SER 13 MFC PR K 200 4944 1 24 720 24 720 24 720 MANULIFE FNL CORP CL 1 SERIES 15 MFC PR L 98300 2389383 27 24 350 24 260 24 350 MAPLE LEAF FOODS MFI 2630022 43138963 1389 16 500 15 130 16 250 MARIFIL MINES LIMITED MFM 15000 375 1 0 025 0 025 0 025 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 12800 124658 44 9 820 9 680 9 700 MAGNA INTERNATIONAL INC COMMON MG 195125 18496201 1401 99 240 90 720 98 670 MEGA URANIUM LTD MGA 25500 4480 23 0 250 0 130 0 250 MEGA PRECIOUS METALS INC MGP 500 80 1 0 160 0 160 0 160 MURGOR RESOURCES INC MGR 106000 1060 5 0 010 0 010 0 010 MINES MANAGEMENT INC MGT 1500 1725 10 1 150 1 150 1 150 MARRET HIGH YIELD STRATEGIES FUND MHY UN 9000 70351 23 7 990 7 760 7 840 GENWORTH MI CANADA INC MIC 90806 3065074 791 36 240 32 140 36 000 MINT INCOME FUND MID UN 50300 503450 47 10 280 9 770 10 280 MARRET INVESTMENT GRADE BOND FUND MIG UN 5100 58173 7 11 580 11 240 11 280 EXCELSIOR MINING CORP MIN 6500 2157 4 0 380 0 320 0 360 MINDORO RESOURCES LTD MIO 71000 1865 6 0 030 0 020 0 030 MEDMIRA INC MIR 4000 360 1 0 090 0 090 0 090 THE MINT CORPORATION MIT 10000 500 1 0 050 0 050 0 050 MAINSTREAM MINERALS CORP MJO 1000 10 1 0 010 0 010 0 010 MAJESTIC GOLD CORP MJS 48000 2760 6 0 065 0 055 0 055 MAKENA RESOURCES INC MKN 50500 5395 8 0 110 0 100 0 110 MCAN MORTGAGE CORPORATION MKP 100 1347 1 13 470 13 470 13 470 MERCATOR MINERALS LTD ML 123000 11870 34 0 105 0 090 0 100 MONEDA LATAM GROWTH FUND MLE UN 4100 30919 7 7 660 7 330 7 550 MONEDA LATAM FIXED INCOME FUND MLF UN 12400 108647 19 8 900 8 680 8 720 FRONT STREET U S MLP INCOME FUND LTD MLP 3600 38134 6 10 880 10 160 10 700 AMERICAN CUMO MINING CORPORATION MLY 3000 345 1 0 115 0 115 0 115 MOOD MEDIA CORPORATION MM 86800 79090 5 1 000 0 880 0 880 MOOD MEDIA CORP 10 31OCT15 MM DB U 20000 17084 7 88 010 85 010 87 010 MARRET MULTI STRATEGY INCOME FD CL A MMF UN 5900 57615 12 9 870 9 650 9 650 MINCO GOLD CORPORATION MMM 34000 19040 34 0 660 0 460 0 530 PRECIOUS METALS AND MINING TRUST MMP UN 34000 101834 51 3 290 2 580 3 010 MART RESOURCES INC MMT 33000 44307 79 1 440 1 180 1 390 MANDALAY RESOURCES CORP MND 215000 204060 103 0 980 0 910 0 960 MENA HYDROCARBONS INC MNH 35000 175 3 0 005 0 005 0 005 MEDITERRANEAN RESOURCES LTD MNR 1000 25 1 0 025 0 025 0 025 ROYAL CANADIAN MINT CAD ETR MNT 100 1513 1 15 130 15 130 15 130 MITEL NETWORKS CORPORATION MNW 117400 1134110 451 10 650 9 350 10 580 NORTHWEST INTER HEALTHCARE REIT 6 5 MOB DB 42000 38404 10 94 990 90 010 94 990 NORTHWEST INTL HEALLTHCARE REIT 7 5 MOB DB A 115000 113535 10 99 260 98 020 99 010 NORTHWEST INTER HEALTHCARE PROPE REIT MOB UN 100 217 1 2 170 2 170 2 170 MOLY MINES LIMITED MOL 500 57 1 0 115 0 115 0 115 MONTERO MINING AND EXPLORATION LTD MON 10000 200 1 0 020 0 020 0 020 MOONCOR OIL AND GAS CORP MOO 450000 2250 1 0 005 0 005 0 005 MORIEN RESOURCES CORP MOX 5500 515 4 0 095 0 090 0 090 MPH VENTURES CORP MPS 47000 470 5 0 010 0 010 0 010 MACQUARIE GLOBAL INFRAST INCOME FUND MQI UN 2000 17240 2 8 880 8 360 8 880 MARQUEE ENERGY LTD MQL 52000 45260 3 0 890 0 870 0 870 MORGUARD CORP MRC 300 38166 3 128 010 125 660 128 010 MELCOR DEV MRD 100 1963 1 19 630 19 630 19 630 MARTINREA INTERNATIONAL INC MRE 227355 2137108 1352 9 700 8 800 9 580 MORGUARD NORTH AM REIT 4 65 30MAR18 MRG DB 281000 285470 28 102 510 100 310 100 530 MORGUARD N A RESIDENTIAL REIT MRG UN 11300 109315 28 9 820 9 510 9 820 MARENGO MINING LIMITED MRN 15000 225 2 0 015 0 015 0 015 MIRA RESOURCES CORP MRP 6000 90 2 0 015 0 015 0 015 MORGUARD REIT 4 85 31OCT17 MRT DB A 88000 90728 68 103 510 102 650 103 450 MORGUARD UN MRT UN 7188 118400 41 16 730 16 180 16 660 METRO INC MRU 67214 4213609 595 64 170 61 650 61 860 MORNEAU SHEPELL INC MSI 16500 244462 124 15 240 13 910 15 220 MORNEAU SHEPELL INC 5 75 31MAR17 MSI DB 114000 123155 68 109 300 105 810 109 300 MERUS LABS INTERNATIONAL INC MSL 458900 756676 335 1 960 1 400 1 820 MILESTONE APARTMENTS REIT MST UN 97600 976092 7 10 270 9 790 10 270 MINCO SILVER CORP MSV 600 713 6 1 300 1 100 1 220 METALCORP LTD MTC 10000 100 1 0 010 0 010 0 010 TIMBERCREEK SENIOR MTGE INV CORP MTG 8200 70737 11 8 720 8 500 8 510 MULLEN GROUP LTD MTL 399423 10685824 1250 28 030 26 040 27 430 METANOR RESOURCES INC MTO 44500 8440 11 0 200 0 180 0 200 MANITOU GOLD INC MTU 3000 135 1 0 045 0 045 0 045 METALEX VENTURES LTD MTX 7000 1390 5 0 210 0 170 0 170 MTY FOOD GROUP INC MTY 600 19140 5 31 900 31 900 31 900 MCEWEN MINING INC MUX 20000 62880 133 3 530 2 670 3 200 MADALENA ENERGY INC MVN 302604 190177 78 0 660 0 580 0 620 METHANEX CORP MX 163319 11597657 1025 77 940 64 680 77 860 MAXIM POWER CORP MXG 403900 1151120 12 2 880 2 850 2 850 MERREX GOLD INC MXI 44000 1320 4 0 030 0 030 0 030 MAYA GOLD SILVER INC MYA 2000 660 1 0 330 0 330 0 330 NATIONAL BANK OF CANADA NA 278443 16826038 1810 87 000 43 290 44 450 NATIONAL BANK 5YR RESET SERIES 24 NA PR O 2200 54978 3 24 990 24 990 24 990 NATIONAL BANK OF CDA PR SERIES 30 NA PR S 9200 229799 10 25 000 24 950 24 970 NEWALTA CORPORATION NAL 127700 2338669 207 19 250 16 290 19 010 NORBORD INC NBD 66713 2055891 578 32 190 29 340 30 810 NORTH AMERICAN ADVANTAGED CV FD NCD UN 700 5978 1 8 540 8 540 8 540 NEVADA COPPER CORP NCU 144100 217945 67 1 720 1 340 1 450 NORTHISLE COPPER AND GOLD INC NCX 41000 1080 5 0 030 0 025 0 025 NORTHERN DYNASTY MINERALS LTD NDM 34000 53480 108 1 850 1 130 1 160 NORDION INC NDN 18200 194657 173 11 030 10 420 11 030 NOVADAQ TECHNOLOGIES INC NDQ 8200 178190 80 23 770 19 580 23 250 NEW DIMENSION RESOURCES LTD NDR 82000 895 5 0 015 0 010 0 010 NEXTRACTION ENERGY CORP NE 8000 990 4 0 135 0 105 0 105 NEVADA SUNRISE GOLD CORP NEV 4500 1550 2 0 500 0 325 0 500 NORTHERN IRON CORP NFE 30000 300 3 0 010 0 010 0 010 NEW FLYER INDUSTIRES INC NFI 11100 122923 35 11 140 10 990 11 130 AFRICA HYDROCARBONS INC NFK 1000 165 2 0 180 0 150 0 180 NOVAGOLD RES INC NG 103017 393019 754 4 180 3 230 4 090 NORTHERN GRAPHITE CORPORATION NGC 4000 2520 3 0 640 0 620 0 620 NEW GOLD INC NGD 1292944 8563373 4289 7 230 5 960 6 780 NORTHERN GOLD MINING INC NGM 60000 2300 4 0 040 0 030 0 040 NORTHSTAR HEALTHCARE INC NHC 4300 4509 28 1 170 1 020 1 030 VICTORY NICKEL NI 389000 24805 26 0 075 0 050 0 070 PURE NICKEL INC NIC 10000 200 1 0 020 0 020 0 020 NORANDA INCOME FUND NIF UN 19800 104715 49 5 370 5 150 5 360 NORSAT INTL NII 2000 1000 1 0 500 0 500 0 500 NIKO RES NKO 238000 702008 747 3 250 2 580 2 670 NIKO RESOURCES LTD 7 NOTE 31DEC17 NKO NT 24000 14392 5 60 010 59 510 59 510 NAIKUN WIND ENERGY GRP INC NKW 30000 2550 7 0 085 0 085 0 085 NORTHERN LION GOLD CORP NL 130000 2525 5 0 020 0 015 0 020 NEULION INC NLN 500 305 1 0 610 0 610 0 610 NORTH AMERICAN ENERGY PARTNERS INC NOA 591300 4094853 207 7 420 6 410

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/PURE%20Trading%20Summaries/Monthly/PureMonthlyMarketSummary.2014-02-28.txt (2014-10-22)
    Open archived version from archive



  • CORP FTG 1500 660 1 0 440 0 440 0 440 FINANCIAL 15 SPLIT CORP FTN 6300 61442 19 9 920 9 700 9 820 FINANCIAL 15 SPLIT CORP FTN PR A 16300 163130 11 10 030 10 000 10 010 FORTRESS PAPER LTD FTP 11343 47109 60 4 600 3 880 3 930 FORTRESS PAPER LTD 6 5 31DEC16 FTP DB 133000 92378 14 70 010 67 890 67 890 FORTRESS PAPER LTD 7 31DEC19 FTP DB A 83000 47710 6 58 020 53 110 57 740 FORTIS INC FTS 2307074 69331021 1663 30 640 29 790 30 620 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 131610000 40141236 16 31 980 30 500 30 550 FORTIS INC 5YR PR SER G FTS PR G 260 6305 2 24 250 24 250 24 250 FORTIS INC 5 YR RESET PR SERIES H FTS PR H 400 8672 4 21 680 21 680 21 680 FORTIS INC 1ST PR SER K FTS PR K 100 2470 1 24 700 24 700 24 700 FINNING INTL FTT 112191 3022704 689 27 690 26 000 26 950 FISSION 3 0 CORP FUU 2500 450 2 0 180 0 180 0 180 FORTUNA SILVER MINES INC FVI 456445 1727695 625 4 500 3 100 4 040 FREEGOLD VENTURES LIMITED FVL 16000 3520 2 0 240 0 200 0 240 GOLDCORP INC G 3589145 92205564 9941 27 880 23 470 27 760 GALANTAS GOLD CORP GAL 25000 380 4 0 020 0 015 0 020 GOLD BULLION DEV CORP GBB 86000 3070 6 0 040 0 035 0 035 GOLDEN BAND RES INC GBN 16000 240 3 0 015 0 015 0 015 GABRIEL RES J GBU 493757 507131 316 1 230 0 820 1 160 GREAT CANADIAN GAMING CORP GC 16400 232060 110 14 750 13 190 13 890 GUARDIAN CAPITAL GROUP LTD CL A NV GCG A 400 6099 4 16 000 14 990 16 000 COLABOR GROUP INC GCL 18400 91625 52 5 230 4 860 5 110 COLABOR GROUP INC 5 70 30APR17 GCL DB A 260000 256296 121 99 240 98 010 98 010 GRAN COLOMBIA GOLD CORP GCM 100 96 1 0 960 0 960 0 960 GLOBAL COBALT CORPORATION GCO 45000 7880 7 0 195 0 165 0 170 GOLD CANYON RES INC GCU 500 132 1 0 265 0 265 0 265 GENESIS LAND J GDC 2200 7354 8 3 470 3 330 3 330 GIBSON ENERGY INC GEI 139200 3799412 970 27 860 26 760 27 080 GLASS EARTH GOLD LIMITED GEL 334000 3340 14 0 010 0 010 0 010 PELE MOUNTAIN RESOURCES INC GEM 13000 675 3 0 060 0 045 0 060 GENENEWS LIMITED GEN 8828 6352 3 0 740 0 700 0 740 GFK RESOURCES INC GFK 13000 2390 2 0 190 0 180 0 180 GASFRAC ENERGY SERVICES INC GFS 15200 29672 53 2 090 1 680 1 710 GASFRAC ENGY SERV INC 7 0 28FEB17 GFS DB 41000 35274 12 86 990 86 010 86 110 GGL RESOURCES CORP GGL 56000 615 4 0 015 0 010 0 010 GAMEHOST INC GH 200 2915 2 14 700 14 450 14 450 CGI GROUP INC CL A SV GIB A 2002110 69812579 2859 35 820 32 840 34 160 GLOBAL DIV INV GR INCOME TR II GII UN 11200 18584 9 1 680 1 570 1 670 GILDAN ACTIVEWEAR INC GIL 265988 15562554 1059 60 260 55 900 59 320 GEOLOGIX EXPLORATIONS INC GIX 622000 44360 57 0 080 0 065 0 070 GEMINI CORP GKX 11000 8350 4 0 800 0 750 0 750 GOLDON RESOURCES LTD GLD 40000 940 4 0 025 0 020 0 025 GLG LIFE TECH CORPORATION GLG 1000 540 2 0 540 0 540 0 540 GLENTEL INC GLN 3400 47984 34 14 740 13 390 13 390 GEOVIC MINING CORP GMC 1000 35 1 0 035 0 035 0 035 GMP CAPITAL INC GMP 21200 154390 138 7 950 6 650 7 350 GREENFIELDS PETROLEUM CORP 9 0 31MAY17 GNF DB 19000 12542 4 67 010 65 060 66 010 GOLDEN HOPE MINES LTD GNH 45000 900 5 0 020 0 020 0 020 GOLDRUSH RESOURCES LTD GOD 150000 2410 12 0 020 0 015 0 015 GOLDEN DAWN MINERALS INC GOM 29000 145 2 0 005 0 005 0 005 GRANDE PORTAGE RES GPG 187000 4365 12 0 025 0 015 0 025 GRAPHITE ONE RESOURCES INC GPH 10000 1500 1 0 150 0 150 0 150 GREAT PANTHER SILVER LIMITED GPR 5500 4540 9 0 990 0 780 0 990 BSM TECHNOLGIES INC GPS 59600 183931 131 3 400 2 720 2 800 GOLDQUEST MINING CORP GQC 2000 532 4 0 270 0 265 0 270 GOLDEN QUEEN MNG J GQM 5100 6230 7 1 340 1 090 1 340 GREAT ATLANTIC RESOURCES CORP GR 42000 1050 3 0 025 0 025 0 025 GREENSTAR AGRICULTURAL CORPORATION GRE 1500 1270 3 0 850 0 840 0 840 GALORE RESOURCES INC GRI 15000 150 1 0 010 0 010 0 010 GRANITE REIT GRT UN 88598 3322805 434 38 490 36 820 38 190 GLUSKIN SHEFF ASSOCIATES INC GS 71000 2037262 602 30 120 24 910 28 620 GOLDEN STAR GSC 15000 8775 24 0 750 0 540 0 660 GENSOURCE POTASH CORPORATION GSP 58000 1665 4 0 030 0 025 0 030 GOLD STANDARD VENTURES CORP GSV 1500 1295 3 0 870 0 850 0 850 GOLDSTREAM MINERALS INC GSX 175000 3360 12 0 030 0 015 0 015 GRAN TIERRA ENERGY INC GTE 832798 6718157 3246 8 630 7 460 8 420 U S GEOTHERMAL INC GTH 20000 9877 15 0 580 0 400 0 580 COLT RESOURCES INC GTP 23000 7200 7 0 335 0 280 0 300 CENTRAL GOLDTRUST GTU U 100 4005 1 40 050 40 050 40 050 GUYANA GOLDFIELDS INC GUY 502754 1217801 763 2 790 1 720 2 360 GOWEST GOLD LTD GWA 389000 13815 33 0 100 0 030 0 100 GREAT WESTERN MINERALS GRP GWG 15000 1447 8 0 125 0 070 0 125 GALWAY METALS INC GWM 46000 5060 6 0 110 0 110 0 110 GREAT WEST LIFECO INC GWO 456204 14602887 1446 32 700 31 330 31 640 GREAT WEST LIFECO INC PREF SERIES N GWO PR N 6000 133460 2 22 350 22 030 22 350 GREAT WEST LIFECO INC 5 15 PR SER Q GWO PR Q 3500 82215 1 23 490 23 490 23 490 GEAR ENERGY LTD GXE 11400 37264 26 3 510 3 150 3 280 GUESTLOGIX INC GXI 611100 767487 508 1 470 1 060 1 370 GALAXY GRAPHITE CORP GXY 35000 1175 3 0 035 0 030 0 030 GOLDEN VALLEY MINES LTD GZZ 184000 6675 17 0 040 0 030 0 040 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 3000 31920 7 10 640 10 640 10 640 HORIZONS SEASONAL ROTATION ETF HAC 300 4272 1 14 240 14 240 14 240 HUDSON S BAY COMPANY HBC 240670 4147964 670 18 690 16 110 16 500 HUDBAY MINERALS INC HBM 472336 4229196 2378 10 000 8 250 8 840 HOME CAPITAL GROUP INC HCG 138350 10776026 921 80 860 75 020 77 440 HULDRA SILVER INC HDA 37000 1605 5 0 055 0 025 0 050 POSERA HDX INC HDX 4500 1305 2 0 290 0 290 0 290 HORIZONS ENHANCED INCM ENGY ETF CL E HEE 400 2420 2 6 050 6 050 6 050 HELLIX VENTURES INC HEL 1000 40 1 0 040 0 040 0 040 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 900 5287 2 5 890 5 870 5 890 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 73400 527661 65 7 350 7 110 7 150 HANFENG EVERGREEN INC HF 1000 640 2 0 640 0 640 0 640 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 29700 301949 51 10 190 10 120 10 170 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 3000 58680 3 20 160 19 220 19 220 HORIZONS BETAPRO S P TSX GLOBAL GLD BEAR HGD 328500 5663324 880 20 580 14 950 15 610 HALOGEN SOFTWARE INC HGN 200 2747 2 13 980 13 490 13 980 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 52300 380583 52 7 310 7 240 7 290 HORIZONS BETAPRO S P TSX 60 INVERSE ETF HIX 20900 188165 4 9 100 8 850 9 100 HEALTHLEASE PROP REIT 5 75 30NOV18 HLP DB 453000 448158 112 100 990 97 010 100 360 HEALTHLEASE PROPERTIES REIT HLP UN 49500 503085 38 10 410 9 810 10 410 HUMBOLDT CAPITAL CORP HMB 3800 6118 1 1 610 1 610 1 610 HEMISPHERE ENERGY CORPORATION HME 176000 110510 3 0 640 0 580 0 640 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 320600 1303926 117 5 620 2 780 3 330 HORIZON NORTH LOGISTICS HNL 688900 6572817 1437 10 040 6 800 7 080 HUNTINGDON CAPITAL CORP HNT 100 1204 1 12 040 12 040 12 040 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 110200 1435535 118 18 450 11 290 18 030 HNZ GROUP INC A HNZ A 100 2123 1 21 230 21 230 21 230 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 155800 722342 40 5 000 4 440 4 500 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 1600 17130 10 10 800 10 700 10 800 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 288800 1239916 179 4 610 4 010 4 510 HORIZON PETROLEUM PLC HPL 535000 141650 7 0 270 0 190 0 270 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 491100 4851988 9 9 880 9 840 9 840 HORIZONS BETAP NASDAQ 100R BEAR PLUS ETF HQD 17900 157593 10 9 150 8 470 8 970 H R REIT 5 9 30JUN20 HR DB D 248000 261363 79 106 010 104 510 105 390 H R REIT 4 50 SERIES E 31DEC16 HR DB E 120000 123933 17 103 990 102 770 103 990 H R REIT 5 4 30NOV18 HR DB H 59000 62016 9 106 010 105 010 105 010 H R REAL EST UN HR UN 405421 8571568 2073 21 690 20 730 21 140 HELIO RESOURCE CORP HRC 19000 760 2 0 040 0 040 0 040 STANS ENERGY CORP HRE 10000 550 1 0 055 0 055 0 055 HORN PETROLEUM CORPORATION HRN 2485 521 2 0 210 0 210 0 210 HRT PARTICIPACOES EM PETROLEO S A HRP 1000 275 2 0 275 0 275 0 275 AUSTRALIAN REIT INCOME FUND HRR UN 100 825 1 8 250 8 250 8 250 HARTE GOLD CORP HRT 251000 15055 26 0 070 0 055 0 060 HEROUX DEVTEK HRX 900 9460 4 10 710 10 400 10 650 HSBC BK OF CDA CL 1 PR SERIES E HSB PR E 500 12760 2 25 520 25 520 25 520 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 128100 458253 28 3 670 3 420 3 610 HUSKY ENERGY INC HSE 188429 6238200 1172 33 760 32 270 33 050 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 7000 167215 27 25 110 23 220 23 640 HEATHERDALE RESOURCES LTD HTR 23000 870 4 0 040 0 035 0 035 HORIZONS BPRO S P 500 VIX SHT BULL ETF HVU 171800 1393323 199 9 840 6 410 9 750 HARDWOODS DISTRIBUTION INC HWD 3800 39963 26 10 670 10 050 10 250 HIGH ARCTIC ENERGY SERVICES HWO 7400 27791 42 3 910 3 650 3 760 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 264800 1649912 381 6 530 6 010 6 310 HORIZONS S P TSX 60 INDEX ETF HXT 441300 10818030 15 25 020 24 200 24 500 HORIZONS BETAPRO S P TSX 60 BL PLUS ETF HXU 292100 6867759 584 24 640 22 670 23 110 HYDUKE ENERGY SERVICES INC HYD 8000 3280 2 0 410 0 410 0 410 HYDROGENICS CORP HYG 600 13928 2 24 880 22 880 24 880 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 200 1402 1 7 010 7 010 7 010 INTELLIPHARMACEUTICS INTERNATIONAL INC I 5800 24958 44 4 570 3 680 4 230 ITHACA ENERGY INC IAE 864800 2304827 2322 2 840 2 350 2 520 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 146138 6629858 1010 47 140 43 420 44 350 IND ALLIANCE INS FIN SERV PR SER G IAG PR G 300 7761 3 25 870 25 870 25 870 IBC ADVANCED ALLOYS CORP IB 1500 327 3 0 240 0 190 0 190 IBI GROUP INC IBG 500 614 4 1 350 1 120 1 350 IBI GROUP INC 7 00 DEBS 31DEC14 IBG DB 23000 10938 20 53 990 38 340 53 990 IBI GROUP INC 6 00 30JUN18 IBG DB B 26000 9282 20 39 010 34 010 34 790 ICO THERAPEUTICS INC ICO 20000 9600 2 0 480 0 480 0 480 IC POTASH CORP ICP 500 165 1 0 330 0 330 0 330 INDIGO BOOKS MUSIC INC IDG 2500 21625 1 8 650 8 650 8 650 REIT INDEXPLUS INCOME FUND IDR UN 24720 275628 1 11 150 11 150 11 150 INDEXPLUS INCOME FUND IDX UN 95569 1275846 1 13 350 13 350 13 350 IVANHOE ENERGY IE 17000 9690 22 0 750 0 490 0 550 INTERNATIONAL ENEXCO LTD IEC 3500 1085 1 0 310 0 310 0 310 INTACT FINANCIAL CORPORATION IFC 158177 10848651 1024 69 910 66 450 67 690 INTACT FINANCIAL CORP CL A SER 1 IFC PR A 5000 121400 1 24 280 24 280 24 280 INTACT FINANCIAL CORP RESET CL A SER 3 IFC PR C 400 10276 4 25 690 25 690 25 690 ING DIVERSIFI FLOATING RATE SEN LOAN FND IFL UN 2000 18387 3 9 210 9 190 9 190 INTERNATIONAL FOREST PRODUCTS LTD CL A IFP A 215500 3126470 504 15 800 13 020 15 520 IGM FINANCIAL INC IGM 134272 7446259 1124 57 080 53 260 53 900 ING HIGH INCOME F R FUND IHL UN 800 7592 1 9 490 9 490 9 490 IMPERIAL METALS CORP III 29800 485451 256 16 980 14 690 16 840 INTERRENT REIT IIP UN 700 3812 7 5 560 5 390 5 500 IMRIS INC IM 9600 20656 90 2 460 1 700 2 340 IAMGOLD CORP IMG 1113229 4519372 4298 4 640 3 610 4 070 IMPERIAL OIL IMO 78479 3613278 609 46 840 44 990 45 480 INTERMAP TECH CORP IMP 3500 1750 1 0 500 0 500 0 500 IMMUNOVACCINE INC IMV 9500 4810 4 0 740 0 440 0 740 IMAX CORP IMX 11050 336006 104 31 230 29 870 30 820 IONA ENERGY INC INA 28500 17450 19 0 650 0 590 0 600 INNERGEX RENEWABLE ENERGY INC INE 202300 2115119 1590 10 900 9 940 10 490 INNERGEX RENEW ENGY INC 5 75 30APR10 INE DB 39000 40819 16 106 010 104 270 104 520 INNVEST R E I T 5 85 EXT CONV UNSEC DB INN DB C 141000 141821 25 100 730 100 310 100 680 INNVEST REIT 6 75 31MAR16 INN DB D 8000 8239 2 102 990 102 990 102 990 INNVEST REIT 6 0 30SEP17 INN DB E 134000 134352 10 101 510 100 010 100 010 INNVEST REIT SER F 5 75 30MAR18 INN DB F 91000 87154 18 97 490 93 010 97 490 INNVEST REIT 5 75 31MAR19 INN DB G 269000 262382 29 98 990 93 510 98 990 INNVEST REIT TRUST UNIT INN UN 102200 496389 462 5 130 4 620 5 100 INPUT CAPITAL CORP INP 37300 85844 94 2 690 1 940 2 260 INTERTAINMENT MEDIA INC INT 86000 4325 7 0 055 0 050 0 050 INV METALS INC INV 3000 75 1 0 025 0 025 0 025 INCA ONE RESOURCES CORP IO 1500 150 2 0 100 0 100 0 100 INTER PIPELINE LTD IPL 588150 15392332 2903 27 780 25 650 27 710 IMVESCOR RESTAURANT GROUP INC IRG 37300 71868 44 2 350 1 860 1 940 ING FLOATING RATE SENIOR LOAN FUND CL A ISL UN 69995 689375 5 9 860 9 800 9 800 INFORMATION SERVICES CORPORATION ISV 1500 26473 14 18 080 17 600 18 080 INTL TOWER HILL MINE LTD ITH 18500 11960 32 0 750 0 520 0 680 INTERTAPE POLYMER ITP 185000 2262927 440 13 650 11 190 12 550 IVANHOE MINES LTD IVN 173300 312202 834 1 940 1 590 1 610 IVERNIA INC IVW 46000 6060 15 0 165 0 125 0 165 JUST ENERGY GROUP INC JE 805225 6414345 2137 8 550 7 610 7 870 JUST ENERGY GROUP INC 6 0 30JUN17 JE DB 1380000 1228007 57 90 990 86 760 89 990 JUST ENERGY GROUP INC 6 00 30SEP14 JE DB A 103000 103302 14 100 490 99 990 100 480 JUST ENERGY GROUP INC 5 75 30SEP18 JE DB B 935000 791632 99 85 990 82 010 84 510 JOURDAN RESOURCES INC JOR 51000 1930 5 0 040 0 030 0 040 KINROSS GOLD CORP K 3023042 15287850 11259 5 330 4 720 5 100 KAMINAK GOLD CORP KAM 3000 2290 2 0 780 0 760 0 760 KATANGA MINING LIMITED KAT 500 205 1 0 410 0 410 0 410 KING S BAY GOLD CORP KBG 69000 690 6 0 010 0 010 0 010 KIMBER RES INC KBR 35500 5147 5 0 145 0 145 0 145 KINCORA COPPER LIMITED KCC 15000 375 3 0 025 0 025 0 025 KENNADY DIAMONDS INC KDI 100 397 1 3 970 3 970 3 970 KLONDEX MINES LTD KDX 31100 51838 39 1 780 1 570 1 720 KELT EXPLORATION LTD KEL 421400 4582252 507 11 110 9 400 10 800 KERR MINES INC KER 26000 1095 2 0 045 0 040 0 045 KEYERA CORP KEY 244218 16029589 1441 67 220 63 680 65 950 KINGSWAY FINANCIAL SERVICES INC KFS 200 920 2 4 600 4 600 4 600 KIRKLAND LAKE GOLD INC KGI 235549 719847 572 3 440 2 470 3 270 KILO GOLDMINES LTD KGL 20000 600 2 0 030 0 030 0 030 KIVALLIQ ENERGY CORP KIV 2000 390 1 0 195 0 195 0 195 STELLAR BIOTECHNOLOGIES INC KLH 4900 9051 30 1 900 1 800 1 810 KELSO TECHNOLOGIES INC KLS 17700 60264 27 3 560 3 140 3 420 KILLAM PROPERTIES INC KMP 19500 203327 126 10 610 10 200 10 550 KILLAM PROPERTIES INC 5 65 30NOV17 KMP DB A 543000 554792 15 103 740 101 990 101 990 KILLAM PROPERTIES INC 5 45 30JUN18 KMP DB B 101000 102643 26 102 010 101 310 101 990 KOMET RESOURCES INC KMT 50000 3250 1 0 065 0 065 0 065 KNICK EXPLORATION INC KNX 135000 5700 2 0 045 0 020 0 020 CORVUS GOLD INC KOR 8200 13994 24 2 010 1 310 1 990 KP TISSUE INC KPT 100 1707 1 17 070 17 070 17 070 KARNALYTE RESOURCES INC KRN 6600 10008 17 1 790 1 350 1 390 KOOTENAY SILVER INC KTN 4000 2120 1 0 530 0 530 0 530 KINGSWAY ARMS RETIREMENT RES KWA 482000 4820 1 0 010 0 010 0 010 CRIUS ENERGY TRUST KWH UN 3700 22755 15 6 150 6 150 6 150 LOBLAW COMPANIES LIMITED L 481537 20782440 1181 44 550 41 570 43 060 LOS ANDES COPPER LTD LA 5500 1510 2 0 280 0 220 0 280 ISIS LAB CORPORATION LAB 10000 3600 1 0 360 0 360 0 360 NEW CAROLIN GOLD CORP LAD 14000 310 2 0 040 0 015 0 040 LARAMIDE RESOURCES LTD LAM 170500 102360 2 0 720 0 600 0 600 DECLAN RESOURCES INC LAN 785000 94000 4 0 130 0 115 0 130 LAURENTIAN BANK LB 104400 4853065 853 47 190 45 270 45 800 LIFE BANC SPLIT CORP PR A LBS PR A 6700 67629 5 10 100 10 070 10 070 LATERAL CAPITAL CORP LCP 355000 24850 1 0 070 0 070 0 070 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS PR A 2550 25525 2 10 010 10 010 10 010 LIGNOL ENERGY CORP LEC 44000 2715 4 0 065 0 060 0 060 CRS ELECTRONICS INC LED 11000 3035 3 0 300 0 270 0 270 LEGACY OIL AND GAS INC LEG 569765 3363857 2037 6 100 5 450 5 630 CANADIAN LIFE COMPANIES SPLIT CORP LFE 61100 284110 110 4 810 4 300 4 300 CDN LIFE COS SPLIT CORP 2012 PR LFE PR B 147000 1478558 118 10 090 10 020 10 040 CDN LIFE COS SPLIT CORP 2014 WTS LFE WT B 500 1080 4 2 300 2 100 2 100 LUNA GOLD CORP LGC 123200 165030 57 1 410 1 260 1 410 LEGEND GOLD CORP LGN 3000 750 1 0 250 0 250 0 250 LARGO RESOURCES LTD LGO 5100000 1224000 1 0 240 0 240 0 240 LOGISTEC CORPORATION CL B SV LGT B 435400 24817800 5 57 000 57 000 57 000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 107200 3541337 823 34 240 32 140 32 400 LOGAN INTERNATIONAL INC LII 152800 917620 8 6 300 6 000 6 100 LABRADOR IRON MINES HOLDINGS LIMITED LIM 64500 16567 71 0 290 0 230 0 230 LIQUOR STORES N A LTD LIQ 11300 163002 72 14 740 14 070 14 370 LIQUOR STORES N A LTD 5 85 30APR18 LIQ DB A 120000 124168 99 104 430 102 510 102 510 CANADA RARE EARTH CORP LL 23000 805 3 0 035 0 035 0 035 MASON GRAPHITE INC LLG 21000 15975 13 0 820 0 680 0 750 LAURION MINERAL EXPLORATION LME 55000 1040 5 0 020 0 015 0 020 LOMIKO METALS INC LMR 73000 8542 25 0 145 0 110 0 125 LONCOR RESOURCES INC LN 400000 48000 1 0 120 0 120 0 120 LINAMAR CORP LNR 125563 5529181 1021 46 370 41 540 42 830 LONGVIEW OIL CORP LNV 12800 60339 61 4 850 4 580 4 700 LONGREACH OIL AND GAS LIMITED LOI 1500 960 2 0 640 0 640 0 640 LORUS THERAPEUTICS LOR 13000 7295 10 0 580 0 500 0 580 TOMAGOLD CORPORATION LOT 500 85 1 0 170 0 170 0 170 LOYALIST GROUP LIMITED LOY 86000 61710 19 0 760 0 670 0 720 LUPAKA GOLD CORP LPK 2000 400 1 0 200 0 200 0 200 LONG RUN EXPLORATION LTD LRE 85100 450217 350 5 450 5 020 5 100 LONG RUN EXPLORATION LTD 6 4 31JAN19 LRE DB 982000 954321 32 99 240 96 390 96 990 LANESBOROUGH REAL ESTATE INV TRUST LRT UN 3700 5057 3 1 400 1 190 1 190 LAKE SHORE GOLD CORP LSG 1287739 879097 307 0 790 0 520 0 720 LAKE SHORE GOLD CORP 6 25 30SEP17 LSG DB 180000 154548 32 87 490 82 010 87 240 LONESTAR WEST INC LSI 1000 3365 3 3 400 3 330 3 330 LIBERTY SILVER CORP LSL 15000 500 2 0 035 0 030 0 035 LIGHTSTREAM RESOURCES LTD LTS 458682 2752123 2417 6 250 5 780 6 180 LUCARA DIAMOND CORP LUC 191700 317784 334 1 760 1 460 1 530 LUNDIN MINING CORP LUN 2899960 14196551 7884 5 130 4 550 4 860 LUNDIN PETROLEUM AB LUP 10000 210900 1 21 090 21 090 21 090 LYNDEN ENERGY CORP LVL 16500 12585 7 0 770 0 690 0 690 LEVON RES LTD LVN 6000 1817 6 0 310 0 285 0 300 LEISUREWORLD SENIOR CARE CORP LW 15300 179707 103 12 370 11 170 12 150 LEISUREWORLD SR CARE CORP 4 65 30JUN18 LW DB 248000 247624 44 100 010 98 990 99 510 LX VENTURES INC LXV 2000 1160 1 0 580 0 580 0 580 LYDIAN INTERNATIONAL LTD LYD 241548 244805 59 1 230 0 760 1 040 MOSAIC CAPITAL CORPORATION M 4900 60559 11 12 550 12 020 12 550 MAG SILVER CORP MAG 131115 883490 191 7 460 5 650 6 800 MAGELLAN AEROSPACE CORP MAL 600 5110 6 8 700 7 930 8 480 MAUDORE MINERALS LTD MAO 4000 400 1 0 100 0 100 0 100 MCEWEN MINING MINERA ANDES ACQUISITION MAQ 200 453 2 2 270 2 260 2 260 MATAMEC EXPLORATIONS INC MAT 10000 1000 1 0 100 0 100 0 100 MAWSON RESOURCES LTD MAW 3000 1755 5 0 620 0 550 0 550 MIDAS GOLD INC MAX 60000 44400 1 0 740 0 740 0 740 MEGA BRANDS INC MB 7400 109896 58 15 520 13 850 13 850 MBAC FERTILIZER CORP MBC 90000 137517 327 1 720 1 100 1 180 MALBEX RESOURCES INC MBG 12000 180 2 0 015 0 015 0 015 MANITOBA TELECOM MBT 106000 3186742 763 30 810 29 440 29 690 MICROBIX J MBX 12000 4000 3 0 490 0 250 0 490 MILL CITY GOLD CORP MC 500 160 1 0 320 0 320 0 320 MCCOY BROS INC MCB 8290 59342 39 7 200 7 080 7 200 MANSON CREEK RES LTD MCK 5000 25 1 0 005 0 005 0 005 MACRO ENTERPRISES INC MCR 5900 35197 32 6 640 5 710 5 890 MACDONALD DETTWILER MDA 98400 7785344 843 82 550 75 050 79 070 MAJOR DRILLING GRP MDI 83200 650441 409 8 390 7 440 8 090 MDN INC MDN 5000 250 1 0 050 0 050 0 050 MIDWAY GOLD CORP MDW 7200 8368 17 1 380 0 900 1 190 MONETA PORCUPINE J ME 123260 8786 13 0 080 0 065 0 080 MEDGOLD RESOURCES CORP MED 19000 2280 1 0 120 0 120 0 120 MEG ENERGY CORP MEG 294080 9051921 1380 31 740 29 450 30 850 MANITOK ENERGY INC MEI 126400 297845 145 2 440 2 120 2 390 MAGNUM ENERGY INC MEN 31000 510 3 0 020 0 015 0 020 MAINSTREET EQ J MEQ 200 7309 2 36 710 36 380 36 380 MARAUDER RES EAST COAST INC MES 8000 410 3 0 055 0 045 0 055 MANULIFE FIN MFC 2204544 47196037 11426 22 220 20 370 20 540 MANULIFE FINANCIAL CORP CL 1 SER 7 MFC PR H 300 7824 1 26 080 26 080 26 080 MANULIFE FINANCIAL CORP CL 1 SER 11 MFC PR J 200 5084 1 25 420 25 420 25 420 MAPLE LEAF FOODS MFI 129329 2098647 770 16 720 15 130 15 710 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 6100 59553 10 9 840 9 610 9 800 MAGNA INTERNATIONAL INC COMMON MG 431281 40340595 2597 98 560 85 160 94 400 MEGA URANIUM LTD MGA 37000 4815 6 0 135 0 125 0 135 MARRET HIGH YIELD STRATEGIES FUND MHY UN 105610 862379 77 8 250 7 870 8 180 GENWORTH MI CANADA INC MIC 150480 5217585 721 37 410 33 190 33 230 MINT INCOME FUND MID UN 472188 4658818 90 9 950 9 800 9 840 MINT INCOME FUND WTS MID WT 1214840 27708 245 0 050 0 005 0 005 MARRET INVESTMENT GRADE BOND FUND MIG UN 200 2268 1 11 340 11 340 11 340 EXCELSIOR MINING CORP MIN 71000 33677 48 0 490 0 360 0 410 MINDORO RESOURCES LTD MIO 108000 2520 9 0 025 0 020 0 025 MIDDLEFIELD INCOME PLUS II CORP MIP 19375 220875 1 11 400 11 400 11 400 MEDMIRA INC MIR 26000 1300 3 0 050 0 050 0 050 MCAN MORTGAGE CORPORATION MKP 100 1313 1 13 130 13 130 13 130 MELKIOR RESOURCES INC MKR 57000 1535 8 0 035 0 020 0 035 MERCATOR MINERALS LTD ML 369000 36050 50 0 100 0 095 0 095 MONEDA LATAM GROWTH FUND MLE UN 1800 14914 3 8 330 8 250 8 330 FRONT STREET U S MLP INCOME FUND LTD MLP 100 1040 1 10 400 10 400 10 400 MOOD MEDIA CORPORATION MM 1500 1180 3 0 800 0 760 0 800 MOOD MEDIA CORP 10 31OCT15 MM DB U 13000 11268 4 86 990 84 990 86 990 MINCO GOLD CORPORATION MMM 10500 3315 8 0 470 0 180 0 470 PRECIOUS METALS AND MINING TRUST MMP UN 25800 61699 50 2 700 2 190 2 630 MACARTHUR MINERALS LIMITED MMS 10000 2800 2 0 340 0 220 0 220 MART RESOURCES INC MMT 61500 74205 146 1 260 1 150 1 210 MINERAL MOUNTAIN RESOURCES LTD MMV 3000 105 1 0 035 0 035 0 035 MONUMENT MINING LTD MMY 2500 787 3 0 315 0 315 0 315 MANDALAY RESOURCES CORP MND 41500 34930 3 0 900 0 840 0 860 MITEL NETWORKS CORPORATION MNW 106400 1061376 170 11 270 9 470 9 910 NORTHWEST INTER HEALTHCARE REIT 6 5 MOB DB 15000 13660 8 94 990 87 990 94 990 NORTHWEST INTL HEALLTHCARE REIT 7 5 MOB DB A 201000 191667 17 99 990 90 570 98 990 NORTHWEST INTER HEALTHCARE PROPE REIT MOB UN 207000 414950 2 2 250 2 000 2 250 MIRACULINS INC MOM 126000 4150 15 0 040 0 025 0 035 MOUNTAIN PROV J MPV 100 505 1 5 050 5 050 5 050 MARQUEE ENERGY LTD MQL 2500 2205 4 0 920 0 810 0 900 MORGUARD CORP MRC 10700 1358800 2 128 000 123 500 123 500 MELCOR DEV MRD 1000 20140 7 20 200 20 080 20 120 MARTINREA INTERNATIONAL INC MRE 3643555 30099245 2269 9 400 7 870 9 310 MORGUARD NORTH AM REIT 4 65 30MAR18 MRG DB 207000 208059 25 102 000 99 990 100 490 MORGUARD N A RESIDENTIAL REIT MRG UN 5300 51177 37 9 850 9 540 9 710 MARENGO MINING LIMITED MRN 78000 1460 7 0 020 0 015 0 015 MIRA RESOURCES CORP MRP 102000 1020 6 0 010 0 010 0 010 MORGUARD REIT 4 85 31OCT17 MRT DB A 198000 202669 92 102 990 101 760 102 550 MORGUARD UN MRT UN 5900 95997 53 16 500 15 990 16 310 METRO INC MRU 220993 14314363 1632 66 590 61 380 63 960 MORNEAU SHEPELL INC MSI 9700 142489 83 15 380 14 320 14 470 MORNEAU SHEPELL INC 5 75 31MAR17 MSI DB 97000 104373 52 109 530 106 080 106 560 MERUS LABS INTERNATIONAL INC MSL 23300 34997 38 1 540 1 370 1 410 MILESTONE APARTMENTS REIT MST UN 1200 11444 8 9 600 9 360 9 600 MATRIX ASSET MANAGEMENT INC MTA 72000 720 6 0 010 0 010 0 010 TIMBERCREEK SENIOR MTGE INV CORP MTG 2700 23249 19 8 710 8 440 8 550 MULLEN GROUP LTD MTL 106857 2986541 961 29 260 26 840 26 990 METANOR RESOURCES INC MTO 236500 42570 1 0 180 0 180 0 180 MANITOU GOLD INC MTU 5000 275 1 0 055 0 055 0 055 MTY FOOD GROUP INC MTY 1200 39263 12 33 550 31 750 31 750 MUSTANG MINERALS CORP MUM 65000 1375 6 0 025 0 020 0 025 MCEWEN MINING INC MUX 11900 32422 39 2 940 2 170 2 790 MADALENA ENERGY INC MVN 298000 221525 14 0 810 0 650 0 650 MEDWORXX SOLUTIONS INC MWX 1000 365 2 0 370 0 360 0 360 METHANEX CORP MX 307757 19800930 2402 69 980 60 700 66 700 MERREX GOLD INC MXI 10000 350 1 0 035 0 035 0 035 NATIONAL BANK OF CANADA NA 195019 17025431 1293 90 110 83 100 83 480 NORTH AMERICAN FINANCIALS CAPITAL SEC TR NAF UN 1800 46530 1 25 850 25 850 25 850 NEWALTA CORPORATION NAL 28000 476305 187 17 680 16 200 16 580 NIOCORP DEVELOPMENTS LTD NB 2000 510 2 0 255 0 255 0 255 NORBORD INC NBD 134850 4134719 1132 33 800 28 770 31 080 NORTH AMERICAN ADVANTAGED CV FD NCD UN 149060 1262538 1 8 470 8 470 8 470 NTG CLARITY NETWORKS INC NCI 2000 860 1 0 430 0 430 0 430 NOVACOPPER INC NCQ 100 159 1 1 590 1 590 1 590 NEVADA COPPER CORP NCU 72400 100833 50 1 480 1 270 1 420 NORTHERN DYNASTY MINERALS LTD NDM 23300 35004 91 1 550 1 420 1 540 NORDION INC NDN 4600 45417 45 10 780 9 000 10 490 NOVADAQ TECHNOLOGIES INC NDQ 8900 173681 84 22 930 18 260 22 930 NEW FLYER INDUSTIRES INC NFI 16800 183874 94 11 150 10 400 11 020 AFRICA HYDROCARBONS INC NFK 500 80 1 0 160 0 160 0 160 NOVAGOLD RES INC NG 39900 128964 289 3 550 2 780 3 260 NEW GOLD INC NGD 1235224 7607033 5382 6 660 5 490 6 400 NGEX RESOURCES INC NGQ 37900 54219 103 1 620 1 300 1 490 NEWCASTLE ENERGY CORP NGY 50000 750 3 0 015 0 015 0 015 NORTHSTAR HEALTHCARE INC NHC 17900 22374 21 1 270 1 140 1 250 VICTORY NICKEL NI 113000 6510 10 0 075 0 055 0 060 PURE NICKEL INC NIC 8000 120 1 0 015 0 015 0 015 NORANDA INCOME FUND NIF UN 182100 938876 89 5 470 5 100 5 140 NIKO RES NKO 185000 463190 721 2 870 2 200 2 600 NAIKUN WIND ENERGY GRP INC NKW 6000 510 1 0 085 0 085 0 085 NEULION INC NLN 2500 1375 1 0 550 0 550 0 550 NEW MILLENIUM IRON CORP NML 14357 8901 2 0 620 0 620 0 620 NORTH AMERICAN ENERGY PARTNERS INC NOA 19273 127765 86 6 890 5 980 6 700 NORONT RES LTD NOT 34500 9332 9 0 280 0 240 0 270 NIO GOLD MINING CORP NOX 1500 307 2 0 225 0 195 0 225 NORTHLAND POWER INC NPI 108200 1722125 749 16 340 15 200 16 260 VERDE POTASH PLC NPK 500 305 1 0 610 0 610 0 610 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 74675 2139184 410 29 420 27 850 29 160 NORTH AMERICAN REIT INCOME FUND NRF UN 63080 549817 2 8 720 8 690 8 720 Alter NRG Corp NRG 500 390 1 0 780 0 780 0 780 NUVO RESEARCH INC NRI 3600 12371 10 4 060 2 110 3 370 BIG NORTH GRAPHITE CORP NRT 1000 70 1 0 070 0 070 0 070 NORTHERN SUN MINING CORP NSC 3000 1685 2 0 570 0 560 0 570 NEVSUN RES J NSU 454880 1845193 1944 4 430 3 550 4 090 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 12600 45203 81 3 930 3 130 3 460 NORTH AMERN TUNGSTEN CORP NTC 1500 157 1 0 105 0 105 0 105 NORTHERN TIGER RESOURCES INC NTR 5000 50 2 0 010 0 010 0 010 NAUTILUS MINERALS INC NUS 52000 13475 14 0 300 0 250 0 250 NEW PACIFIC METALS CORP NUX 1000 300 1 0 300 0 300 0 300 NUVISTA ENERGY LTD NVA 800000 6265936 2038 8 390 6 810 8 230 NOVIK INC NVK 75000 63000 1 0 840 0 840 0 840 NEVADA CLEAN MAGNESIUM INC NVM 11000 985 5 0 110 0 085 0 085 NOVUS ENERGY INC NVS 317100 371033 162 1 180 1 170 1 180 THE NORTH WEST COMPANY INC NWC 38400 974734 337 25 880 25 020 25 290 NORTHWEST HEALTHCARE PPTY REIT 5 25 NWH DB 217000 217799 23 101 490 99 740 100 110 NORTHWEST HEALTHCARE PPTY REIT NWH UN 128258 1338674 626 10 790 10 260 10 360 NUINSCO RES J NWI 255000 5345 19 0 030 0 020 0 020 NEXC PARTNERS CORP NXC 600 5872 6 9 830 9 690 9 790 NEXGEN ENERGY LTD NXE 5500 1430 9 0 265 0 255 0 260

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/PURE%20Trading%20Summaries/Monthly/PureMonthlyMarketSummary.2014-01-31.txt (2014-10-22)
    Open archived version from archive


  • FLX 100000 1000 1 0 010 0 010 0 010 FLYHT AEROSPACE SOLUTIONS LTD FLY 77000 35797 23 0 470 0 440 0 470 FIRST QUANTUM J FM 930883 16245055 5509 19 220 16 590 19 130 FULL METAL MINERALS LTD FMM 12000 120 2 0 010 0 010 0 010 FIRST NATIONAL FINANCIAL CORPORATION FN 982 21479 10 22 470 21 540 22 470 FIRST NATIONAL FINANCIAL A PR SER 1 FN PR A 500 7720 3 15 500 15 400 15 500 FANCAMP EXPLORATION LTD FNC 23000 1060 3 0 050 0 045 0 050 FIRST NICKEL INC FNI 12000 180 2 0 015 0 015 0 015 FRANCO NEVADA CORPORATION FNV 222519 9302648 1738 44 100 39 500 43 270 FALCON OIL GAS LTD FO 2000 380 1 0 190 0 190 0 190 PHOSCAN CHEMICAL CORP FOS 146000 40892 3 0 305 0 280 0 280 FIRST POINT MINERALS CORP FPX 88000 12320 1 0 140 0 140 0 140 FIRST MAJESTIC SILVER CORP FR 159183 1601679 1004 10 900 9 450 10 420 CANYON SERVICES GROUP INC FRC 414552 4738697 479 12 200 11 120 12 010 FRONTIER RARE EARTHS LIMITED FRO 1500 480 1 0 320 0 320 0 320 FREEHOLD ROYALTIES LTD FRU 100636 2228215 486 22 600 21 620 22 150 FIRSTSERVICE CORPORATION SV FSV 16906 757574 96 45 870 42 610 45 600 FIRESWIRL TECH INC FSW 10000 3250 2 0 390 0 260 0 260 FIERA CAPITAL CORPORATION FSZ 2300 31495 16 14 440 13 410 13 610 FORTUNE MNRL J FT 4159500 906635 19 0 240 0 210 0 240 FIRAN TECHNOLOGY GROUP CORP FTG 6500 1885 2 0 290 0 290 0 290 FINANCIAL 15 SPLIT CORP FTN 4500 42188 12 10 120 8 880 10 120 FORTRESS PAPER LTD FTP 29000 111527 88 4 240 3 610 4 210 FORTRESS PAPER LTD 7 31DEC19 FTP DB A 102000 52204 2 60 210 51 000 51 000 FORTIS INC FTS 147191 4499111 830 31 640 29 600 30 420 FORTIS INC 5 YR RESET PR SERIES H FTS PR H 1500 31665 1 21 110 21 110 21 110 FORTIS INC 1ST PR SER K FTS PR K 600 14660 2 24 500 24 400 24 500 FINNING INTL FTT 87225 2265121 485 27 620 24 350 27 160 FISSION 3 0 CORP FUU 14000 1933 14 0 155 0 110 0 155 FORTUNA SILVER MINES INC FVI 137870 412714 449 3 450 2 750 3 040 FIRST ASSET MORNINGSTAR CDA VALUE ETF FXM 400800 5490960 1 13 700 13 700 13 700 GOLDCORP INC G 2913114 65643362 5894 23 580 21 880 22 990 GALANTAS GOLD CORP GAL 10000 150 1 0 015 0 015 0 015 UBS GLOBAL ALLOCATION TR GAT UN 600 2964 1 4 940 4 940 4 940 GOLD BULLION DEV CORP GBB 17000 515 4 0 035 0 030 0 035 GOLDEN BAND RES INC GBN 27000 275 3 0 015 0 010 0 010 GABRIEL RES J GBU 464898 447336 752 1 280 0 760 0 780 GREAT CANADIAN GAMING CORP GC 10314 153608 73 15 030 14 420 14 740 GUARDIAN CAPITAL GROUP LTD CL A NV GCG A 97 1542 1 COLABOR GROUP INC GCL 12700 60267 52 5 150 4 600 4 700 COLABOR GROUP INC 5 70 30APR17 GCL DB A 45000 44362 41 99 730 98 030 98 180 GLOBAL COBALT CORPORATION GCO 107000 18190 2 0 170 0 170 0 170 GOLD CANYON RES INC GCU 5000 1090 6 0 230 0 210 0 210 GENESIS LAND J GDC 100 341 1 3 410 3 410 3 410 GIBSON ENERGY INC GEI 147950 3947677 734 27 580 25 580 27 430 PELE MOUNTAIN RESOURCES INC GEM 24000 960 3 0 040 0 040 0 040 GENENEWS LIMITED GEN 2500 1335 3 0 550 0 510 0 550 GEODRILL LIMITED GEO 4000 2800 1 0 700 0 700 0 700 GFK RESOURCES INC GFK 5000 1950 1 0 390 0 390 0 390 GASFRAC ENERGY SERVICES INC GFS 24100 42009 54 2 060 1 570 1 800 GAMEHOST INC GH 400 5860 3 14 700 14 600 14 600 CGI GROUP INC CL A SV GIB A 461505 17001507 1819 39 090 35 380 35 520 GLOBAL DIV INV GR INCOME TR II GII UN 300 447 1 1 490 1 490 1 490 GILDAN ACTIVEWEAR INC GIL 162345 8821448 576 57 030 50 620 56 700 GEOLOGIX EXPLORATIONS INC GIX 3000 210 1 0 070 0 070 0 070 GLG LIFE TECH CORPORATION GLG 1000 450 1 0 450 0 450 0 450 GLENTEL INC GLN 1800 23815 17 14 200 12 470 14 200 GROUPE LAPERRIERE VERREAULT INC GLV A 1700 7247 3 4 300 3 870 4 300 GEOVIC MINING CORP GMC 28000 1015 6 0 045 0 035 0 035 GENERAL MOTORS COMPANY USD GMM U 1500 58257 12 39 150 38 460 38 580 GMP CAPITAL INC GMP 20746 135358 134 7 160 6 040 7 030 GMP CAPITAL INC PR SERIES B GMP PR B 800 13280 8 16 600 16 600 16 600 GASTEM INC GMR 10000 250 1 0 025 0 025 0 025 GMV MINERALS INC GMV 49000 490 6 0 010 0 010 0 010 GLOBAL MET COAL CORPORATION GMZ 4000 100 3 0 025 0 025 0 025 GOLDEN HOPE MINES LTD GNH 17000 255 4 0 015 0 015 0 015 GENIVAR INC GNV 25666 805543 190 32 240 30 520 31 550 GOLDRUSH RESOURCES LTD GOD 10000 100 1 0 010 0 010 0 010 GOLD PARTICIPATION AND INCOME FUND UNITS GPF UN 1000 5500 1 5 500 5 500 5 500 GREAT PANTHER SILVER LIMITED GPR 5000 3705 10 0 750 0 730 0 740 BSM TECHNOLGIES INC GPS 117400 366939 162 3 300 2 950 3 170 GOLDQUEST MINING CORP GQC 1500 380 3 0 255 0 250 0 250 GOLDEN QUEEN MNG J GQM 6000 4420 2 0 770 0 720 0 770 GOLDEN ARROW RES CORP GRG 5000 900 1 0 180 0 180 0 180 GOLDROCK MINES CORP GRM 39500 14825 24 0 380 0 375 0 375 GRANITE REIT GRT UN 84197 3061576 303 38 400 34 580 38 400 GOLD REACH RESOURCES LTD GRV 12000 11840 2 0 990 0 980 0 990 GOLD RESERVE INC GRZ 400 1372 1 3 430 3 430 3 430 GLUSKIN SHEFF ASSOCIATES INC GS 37256 931743 317 26 090 23 890 25 750 GOLDEN STAR GSC 14000 6665 24 0 510 0 435 0 435 GRAN TIERRA ENERGY INC GTE 679384 5072649 2513 7 810 7 170 7 780 U S GEOTHERMAL INC GTH 18500 7482 6 0 420 0 390 0 395 COLT RESOURCES INC GTP 7000 1960 3 0 280 0 280 0 280 GUYANA GOLDFIELDS INC GUY 107260 182587 346 1 870 1 560 1 650 GOWEST GOLD LTD GWA 58000 1705 5 0 035 0 025 0 030 GREAT WESTERN MINERALS GRP GWG 70000 4995 12 0 075 0 070 0 070 GREAT WEST LIFECO INC GWO 281959 9069765 1351 33 050 31 340 32 830 GREAT WEST LIFECO INC PR G GWO PR G 200 4600 1 23 000 23 000 23 000 GREAT WEST LIFECO 6 SERIES J GWO PR J 62500 1561200 14 24 980 24 970 24 980 GREAT WEST LIFECO INC PREF SERIES N GWO PR N 2000 42700 1 21 350 21 350 21 350 GREAT WEST LIFECO INC 5 15 PR SER Q GWO PR Q 400 9180 1 22 950 22 950 22 950 GWR RES INC GWQ 13000 325 1 0 025 0 025 0 025 GEAR ENERGY LTD GXE 26700 88745 58 3 500 3 090 3 290 GUESTLOGIX INC GXI 173800 188498 218 1 140 1 010 1 120 GALAXY GRAPHITE CORP GXY 18000 495 2 0 065 0 020 0 065 GOLDEN VALLEY MINES LTD GZZ 6000 205 2 0 035 0 030 0 030 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 500 5245 1 10 490 10 490 10 490 HABANERO RESOURCES INC HAO 22000 110 3 0 005 0 005 0 005 HUDSON S BAY COMPANY HBC 267600 5082227 1043 20 900 17 860 17 990 HIGHBANK RESOURCES LTD HBK 100000 10000 1 0 100 0 100 0 100 HUDBAY MINERALS INC HBM 252179 1994216 1459 8 890 7 300 8 740 HOME CAPITAL GROUP INC HCG 80592 6351055 726 85 240 75 940 81 000 HULDRA SILVER INC HDA 97000 2515 12 0 030 0 020 0 020 POSERA HDX INC HDX 4000 1120 1 0 280 0 280 0 280 HORIZONS ENHANCED INCM ENGY ETF CL E HEE 1700 10186 2 6 020 5 980 5 980 HELLIX VENTURES INC HEL 1000 40 1 0 040 0 040 0 040 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 1000 6050 1 6 050 6 050 6 050 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 14000 98555 17 7 110 6 980 7 010 HANFENG EVERGREEN INC HF 500 162 1 0 325 0 325 0 325 HORIZONS BETAPRO S P CAP FIN BEAR PL HFD 100 377 1 3 770 3 770 3 770 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 47200 478877 49 10 160 10 130 10 160 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 400 7668 1 19 170 19 170 19 170 HORIZONS BETAPRO S P TSX GLOBAL GLD BEAR HGD 226500 5196930 620 24 220 20 780 23 030 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 300 2027 2 6 800 6 670 6 670 HHT INVESTMENTS INC HHT P 20500 2462 3 0 125 0 120 0 125 HORIZONS BETAPRO S P TSX 60 INVERSE ETF HIX 300 2820 1 9 400 9 400 9 400 HIGH LINER HLF 1471 69229 9 48 000 46 410 46 410 HEALTHLEASE PROPERTIES REIT HLP UN 9011 86316 37 9 800 9 410 9 760 HIGH NORTH RESOURCES LTD HN 5000 1650 1 0 330 0 330 0 330 HARD CREEK NICKEL CORP HNC 108000 3690 12 0 035 0 030 0 035 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 104800 560130 42 6 150 4 700 4 890 HORIZON NORTH LOGISTICS HNL 456705 4385017 2571 10 040 8 940 9 940 HUNTINGDON CAPITAL CORP 7 5 31DEC16 HNT DB 1000 1013 1 101 350 101 350 101 350 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 71800 947178 52 13 610 11 920 12 810 HNZ GROUP INC A HNZ A 189 4072 2 21 650 21 650 21 650 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 79100 363825 11 4 930 4 380 4 430 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 500 5241 5 10 610 10 450 10 610 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 127000 580004 110 4 860 4 230 4 650 HORIZON PETROLEUM PLC HPL 21000 3990 4 0 190 0 190 0 190 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 3800 37736 3 9 950 9 930 9 930 HORIZONS BETAP NASDAQ 100R BEAR PLUS ETF HQD 9000 79650 8 9 130 8 610 8 610 H R REIT 5 9 30JUN20 HR DB D 3000 3132 3 104 510 104 210 104 510 H R REAL EST UN HR UN 366074 7720593 1902 21 570 20 740 21 380 HELIO RESOURCE CORP HRC 85235 4241 3 0 050 0 040 0 040 STANS ENERGY CORP HRE 148000 7980 17 0 065 0 050 0 065 HARTE GOLD CORP HRT 267000 13995 23 0 060 0 050 0 055 HEROUX DEVTEK HRX 108200 1179472 75 11 240 10 800 11 100 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 38600 137793 9 3 680 3 490 3 490 HUSKY ENERGY INC HSE 300636 9452245 1654 33 830 29 990 33 740 HOMESTAKE RESOURCE CORPORATION HSR 247000 6480 22 0 030 0 020 0 030 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 5100 121388 19 25 050 23 280 25 050 HAMILTON THORNE LTD HTL 14000 700 2 0 050 0 050 0 050 HUAXING MACHINERY CORP HUA 100000 22000 1 0 220 0 220 0 220 HUDSON RESOURCES INC HUD 7500 2350 2 0 330 0 280 0 280 HORIZONS BPRO S P 500 VIX SHT BULL ETF HVU 198300 1708474 360 9 670 7 080 7 340 HARDWOODS DISTRIBUTION INC HWD 1700 16313 12 9 800 8 380 9 750 HIGH ARCTIC ENERGY SERVICES HWO 1772200 5768209 76 3 860 3 250 3 750 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 158400 1059598 329 6 980 6 360 6 380 HORIZONS S P TSX 60 INDEX ETF HXT 51600 1211341 14 24 310 23 350 24 310 HORIZONS BETAPRO S P TSX 60 BL PLUS ETF HXU 171600 3832223 358 23 360 21 300 23 280 HYDROGENICS CORP HYG 500 9527 4 19 130 18 940 18 940 HORIZONS ACTIVE HIGH YIELD BOND ETF CL E HYI 58300 627499 2 10 810 10 750 10 810 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 400 3255 2 8 250 8 100 8 250 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 1100 7667 3 7 130 6 880 6 950 INTELLIPHARMACEUTICS INTERNATIONAL INC I 2000 7740 1 3 870 3 870 3 870 ITHACA ENERGY INC IAE 1216539 3258306 2675 2 760 2 480 2 690 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 102375 4848393 892 49 200 45 900 47 040 INDUSTRIAL ALLIANCE INSURANCE 6 20 SERI IAG PR C 21800 544355 16 24 980 24 970 24 980 INTEGRATED ASSET MANAGEMENT CORP IAM 6000 4180 2 0 770 0 660 0 770 INTREPID MINES LTD IAU 1000 260 2 0 260 0 260 0 260 IBC ADVANCED ALLOYS CORP IB 78000 10850 4 0 200 0 075 0 200 ENERGY INDEXPLUS DIVIDEND FUND IDE UN 4700 40944 2 8 730 8 700 8 730 INDIGO BOOKS MUSIC INC IDG 1000 8000 6 8 000 8 000 8 000 IVANHOE ENERGY IE 225620 95111 34 0 650 0 370 0 630 IVANHOE ENERGY INC 5 75 30JUN16 IE DB 17000 7110 3 43 000 37 000 42 000 INTACT FINANCIAL CORPORATION IFC 113031 7735487 677 69 670 67 350 69 400 INTACT FINANCIAL CORP CL A SER 1 IFC PR A 200 4852 1 24 260 24 260 24 260 INTACT FINANCIAL CORP RESET CL A SER 3 IFC PR C 1000 25695 9 25 840 25 550 25 550 ING DIVERSIFI FLOATING RATE SEN LOAN FND IFL UN 1500 13831 5 9 250 9 140 9 140 INTERNATIONAL FOREST PRODUCTS LTD CL A IFP A 39530 505028 230 13 760 12 270 13 420 IGM FINANCIAL INC IGM 69079 3769629 441 56 550 52 690 56 130 ISHARES GOLD TRUST IGT 1100 14211 11 12 950 12 830 12 950 IMPERIAL METALS CORP III 3490 51276 32 15 190 14 300 15 190 INTERRENT REIT IIP UN 3825 20540 31 5 690 5 150 5 210 INTERNATIONAL LITHIUM CORP ILC 1000 15 1 0 015 0 015 0 015 IMRIS INC IM 9000 13104 64 1 750 1 340 1 660 IAMGOLD CORP IMG 1175825 4542339 4852 4 560 3 340 3 530 IMPERIAL OIL IMO 96336 4452701 600 47 510 44 790 47 050 INTERMAP TECH CORP IMP 12000 3880 3 0 330 0 320 0 320 IMMUNOVACCINE INC IMV 1000 410 1 0 410 0 410 0 410 IMAX CORP IMX 900 27659 9 31 320 30 310 31 320 INTERNATIONAL MINERALS CORPORATION IMZ 201500 563283 241 2 850 2 760 2 810 IONA ENERGY INC INA 892600 580375 32 0 670 0 630 0 650 INNERGEX RENEWABLE ENERGY INC INE 360480 3697225 1681 10 820 9 610 10 610 INNERGEX RENEWABLE ENERGY INC PR A INE PR A 500 9597 2 19 250 19 110 19 250 INNVEST R E I T 5 85 EXT CONV UNSEC DB INN DB C 4000 4010 1 100 250 100 250 100 250 INNVEST REIT SER F 5 75 30MAR18 INN DB F 2000 1850 1 92 510 92 510 92 510 INNVEST REIT TRUST UNIT INN UN 141896 649458 485 4 690 4 380 4 680 INPUT CAPITAL CORP INP 16600 28587 27 1 860 1 690 1 860 INSCAPE CORP SV INQ 100 210 1 2 100 2 100 2 100 INTERTAINMENT MEDIA INC INT 189000 7175 17 0 040 0 035 0 040 INV METALS INC INV 336000 8145 44 0 030 0 015 0 030 INTER PIPELINE LTD IPL 633248 15955441 2588 25 890 24 570 25 850 ING FLOATING RATE SENIOR LOAN FUND CL A ISL UN 400 3780 1 9 450 9 450 9 450 INFORMATION SERVICES CORPORATION ISV 1600 27687 10 17 640 17 240 17 260 INTERTAPE POLYMER ITP 53101 736244 416 14 400 13 500 14 020 IVANHOE MINES LTD IVN 327020 640704 944 2 140 1 840 1 880 IVERNIA INC IVW 23500 2847 5 0 125 0 120 0 125 JAGUAR MINING INC JAG 53000 3900 2 0 075 0 050 0 050 JAYDEN RESOURCES INC JDN 63000 4090 63 0 065 0 060 0 065 JUST ENERGY GROUP INC JE 357721 2662694 967 7 720 7 250 7 600 JUST ENERGY GROUP INC 6 0 30JUN17 JE DB 5090000 4277650 8 85 000 83 750 85 000 JUST ENERGY GROUP INC 6 00 30SEP14 JE DB A 1000 990 1 99 010 99 010 99 010 JUST ENERGY GROUP INC 5 75 30SEP18 JE DB B 500000 395000 1 79 000 79 000 79 000 JAGUAR FINANCIAL CORPORATION JFC 108000 1130 7 0 015 0 010 0 010 JEMI FIBRE CORP JFI 30000 4950 1 0 165 0 165 0 165 KINROSS GOLD CORP K 2677151 12911566 10626 5 160 4 520 4 650 KAMINAK GOLD CORP KAM 13000 6930 5 0 540 0 530 0 540 KATANGA MINING LIMITED KAT 1000 415 2 0 415 0 415 0 415 K BRO LINEN INC KBL 27800 1047577 4 38 080 37 650 37 810 KIMBER RES INC KBR 131500 19067 15 0 145 0 145 0 145 KOMBAT COPPER INC KBT 10000 850 1 0 085 0 085 0 085 KENNADY DIAMONDS INC KDI 500 2595 1 5 190 5 190 5 190 KELT EXPLORATION LTD KEL 98000 922055 440 9 740 8 940 9 420 KEYERA CORP KEY 108146 6810475 805 64 420 60 970 64 110 KLONDIKE GOLD CORP KG 790000 16000 6 0 025 0 020 0 020 KIRKLAND LAKE GOLD INC KGI 129020 315659 563 2 850 2 210 2 550 KILO GOLDMINES LTD KGL 66000 1160 3 0 020 0 015 0 020 KIVALLIQ ENERGY CORP KIV 94000 18800 2 0 200 0 200 0 200 STELLAR BIOTECHNOLOGIES INC KLH 5800 11515 11 2 030 1 810 1 900 KELSO TECHNOLOGIES INC KLS 17000 53395 25 3 350 2 910 3 050 KILLAM PROPERTIES INC KMP 32505 332377 222 10 570 10 040 10 480 KANE BIOTECH INC KNE 7000 560 1 0 080 0 080 0 080 KP TISSUE INC KPT 228 3975 3 17 430 17 430 17 430 KARNALYTE RESOURCES INC KRN 24800 39461 59 1 840 1 200 1 820 KISKA METALS CORPORATION KSK 10000 450 1 0 045 0 045 0 045 CUB ENERGY INC KUB 5000 900 1 0 180 0 180 0 180 LOBLAW COMPANIES LIMITED L 220126 9398175 909 44 410 40 830 42 380 LOBLAWS COMPANIES LTD 2ND PREF Series A L PR A 700 18270 4 26 100 26 100 26 100 LITHIUM AMERICAS CORP LAC 294200 88265 4 0 310 0 300 0 310 DECLAN RESOURCES INC LAN 666000 61120 4 0 120 0 085 0 120 LA RONGE GOLD CORP LAR 25000 6750 1 0 270 0 270 0 270 LASSONDE INDUSTRIES INC CL A SV LAS A 14500 1464500 1 101 000 101 000 101 000 LATIN AMERICAN MINERALS INC LAT 320000 25600 1 0 080 0 080 0 080 LAURENTIAN BANK LB 46522 2140735 389 47 530 44 360 46 960 LIFE BANC SPLIT CORP PR A LBS PR A 7200 72487 27 10 100 10 000 10 080 LATERAL CAPITAL CORP LCP 355000 14200 1 0 040 0 040 0 040 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS PR A 10000 99800 1 9 980 9 980 9 980 SOUTHERN LEGACY MINERALS INC LCY 250000 30000 1 0 120 0 120 0 120 LIGNOL ENERGY CORP LEC 6000 420 1 0 070 0 070 0 070 CRS ELECTRONICS INC LED 12000 3600 1 0 300 0 300 0 300 LEGACY OIL AND GAS INC LEG 433964 2663420 2013 6 310 5 940 6 140 LEXAM VG GOLD INC LEX 46000 4615 10 0 105 0 095 0 100 CANADIAN LIFE COMPANIES SPLIT CORP LFE 52600 232571 104 4 830 4 070 4 620 CDN LIFE COS SPLIT CORP 2012 PR LFE PR B 25300 252616 32 10 030 9 930 9 990 CDN LIFE COS SPLIT CORP 2014 WTS LFE WT B 37300 68669 12 2 250 1 800 1 830 LUNA GOLD CORP LGC 300 391 3 1 310 1 290 1 310 LAURENTIAN GOLDFIELDS LIMITED LGF 102300 10230 2 0 100 0 100 0 100 LEGEND GOLD CORP LGN 6000 1325 2 0 225 0 220 0 225 LARGO RESOURCES LTD LGO 11500 2417 7 0 215 0 210 0 215 LABRADOR IRON ORE ROYALTY CORPORATION LIF 80531 2652582 514 34 850 29 980 34 360 LABRADOR IRON MINES HOLDINGS LIMITED LIM 43000 9405 49 0 330 0 175 0 305 LIQUOR STORES N A LTD LIQ 18985 268723 104 14 740 13 780 14 210 LIQUOR STORES N A LTD 5 85 30APR18 LIQ DB A 25000 25776 22 104 000 102 520 102 540 LAKELAND RESOURCES INC LK 1500 277 2 0 185 0 185 0 185 CANADA RARE EARTH CORP LL 42000 1520 3 0 040 0 035 0 035 MASON GRAPHITE INC LLG 11500 6895 7 0 950 0 500 0 900 LINCOLN MINING CORPORATION LMG 10000 100 1 0 010 0 010 0 010 LOMIKO METALS INC LMR 99500 8310 10 0 130 0 055 0 120 LEONS FURNITURE LNF 100 1349 1 13 490 13 490 13 490 LINAMAR CORP LNR 116920 4873265 545 44 450 40 000 44 260 LONGVIEW OIL CORP LNV 10467 52378 40 5 250 4 740 4 840 LONGREACH OIL AND GAS LIMITED LOI 2500 1730 2 0 700 0 690 0 700 LORUS THERAPEUTICS LOR 7000 4310 11 0 640 0 560 0 620 LOYALIST GROUP LIMITED LOY 1127500 727175 38 0 670 0 530 0 650 LONG RUN EXPLORATION LTD LRE 200602 1013908 441 5 370 4 860 5 350 LANESBOROUGH REAL ESTATE INV TRUST LRT UN 600 614 4 1 040 1 010 1 040 LAKE SHORE GOLD CORP LSG 161721 80624 79 0 540 0 390 0 460 LONESTAR WEST INC LSI 2400 7631 9 3 250 3 100 3 230 LIGHTSTREAM RESOURCES LTD LTS 619464 3410018 2653 5 930 5 070 5 890 LUCARA DIAMOND CORP LUC 202500 320080 360 1 760 1 370 1 710 LUNDIN MINING CORP LUN 2540764 10688573 6232 4 640 4 040 4 590 LYNDEN ENERGY CORP LVL 11000 8260 7 0 760 0 750 0 750 LEVON RES LTD LVN 2500 610 4 0 260 0 215 0 260 LOW VOLATILITY U S EQUITY INCOME FUND LVU UN 600 6126 1 10 210 10 210 10 210 LEISUREWORLD SENIOR CARE CORP LW 8997 101705 66 11 520 10 990 11 380 LX VENTURES INC LXV 1500 1030 2 0 700 0 660 0 660 LYDIAN INTERNATIONAL LTD LYD 30820 23370 30 0 860 0 660 0 740 MOSAIC CAPITAL CORPORATION M 3200 37780 3 11 860 11 600 11 600 MANAC INC MA 1600 13120 16 8 200 8 200 8 200 MAG SILVER CORP MAG 35842 202059 163 6 220 5 190 5 610 MATAMEC EXPLORATIONS INC MAT 17000 1345 2 0 085 0 075 0 075 MIDAS GOLD INC MAX 15000 10400 5 0 700 0 690 0 690 MEGA BRANDS INC MB 8054 127732 56 16 740 14 690 15 180 MBAC FERTILIZER CORP MBC 77280 108706 248 1 530 1 230 1 500 MANITOBA TELECOM MBT 176162 5116059 982 29 770 28 410 29 720 MCCOY BROS INC MCB 80500 543831 28 6 900 6 700 6 840 MACRO ENTERPRISES INC MCR 7400 47568 33 6 950 5 850 6 390 MACDONALD DETTWILER MDA 50001 4049865 443 82 910 79 090 81 980 MEDIAGRIF INTERAC MDF 800 15440 6 19 300 19 300 19 300 MAJOR DRILLING GRP MDI 144818 1039868 956 8 000 6 850 7 680 MEDALLION RESOURCES LTD MDL 5000 1150 1 0 230 0 230 0 230 MDN INC MDN 168000 8250 20 0 055 0 040 0 045 MDC PARTNERS INC CL A SV MDZ A 100 2550 1 25 500 25 500 25 500 MONETA PORCUPINE J ME 526320 32734 56 0 075 0 055 0 065 MEG ENERGY CORP MEG 280965 8427579 1242 30 960 28 700 30 620 MANITOK ENERGY INC MEI 132800 280150 184 2 200 1 950 2 140 MAINSTREET EQ J MEQ 216 7442 3 34 450 34 450 34 450 MARAUDER RES EAST COAST INC MES 43000 2415 5 0 060 0 050 0 060 METALORE RES MET 2300 5507 2 2 410 2 290 2 290 MIDLANDS MINERAL CORP MEX 1850000 21500 3 0 015 0 010 0 015 MANULIFE FIN MFC 1959852 39474233 8055 21 130 19 480 20 960 MANULIFE FINANCIAL CORP CL A PR SER 2 MFC PR B 200 4190 1 20 950 20 950 20 950 MANULIFE FINANCIAL CORP RESET CL 1 SER 3 MFC PR F 3900 86541 2 22 190 22 190 22 190 MAPLE LEAF FOODS MFI 131000 2125911 1104 16 970 15 800 16 810 MARIFIL MINES LIMITED MFM 16000 235 2 0 015 0 010 0 015 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 1200 11468 8 9 730 9 430 9 730 MAGNA INTERNATIONAL INC COMMON MG 442674 37098791 2239 87 430 80 530 87 090 MEGA URANIUM LTD MGA 74000 5180 17 0 070 0 070 0 070 MIGAO CORPORATION MGO 40000 38400 1 0 960 0 960 0 960 MEGA PRECIOUS METALS INC MGP 445000 40050 1 0 090 0 090 0 090 MUSGROVE MINERALS CORP MGS 335500 9365 3 0 030 0 025 0 030 MARRET HIGH YIELD STRATEGIES FUND MHY UN 59900 468457 89 7 990 7 620 7 990 GENWORTH MI CANADA INC MIC 157031 5400298 472 37 160 33 860 36 590 MINT INCOME FUND WTS MID WT 218000 6095 85 0 035 0 020 0 030 MARRET INVESTMENT GRADE BOND FUND MIG UN 800 8921 3 11 230 11 140 11 230 MINDORO RESOURCES LTD MIO 23000 500 2 0 025 0 020 0 025 MAINSTREAM MINERALS CORP MJO 25000 125 2 0 005 0 005 0 005 MAJESTIC GOLD CORP MJS 21000 1780 2 0 085 0 080 0 085 MCAN MORTGAGE CORPORATION MKP 100 1290 1 12 900 12 900 12 900 MACKENZIE MSTR UN MKZ UN 1000 570 1 0 570 0 570 0 570 MERCATOR MINERALS LTD ML 413500 33507 68 0 105 0 045 0 095 MONEDA LATAM GROWTH FUND MLE UN 3000 24630 1 8 210 8 210 8 210 FRONT STREET U S MLP INCOME FUND LTD MLP 3200 33828 22 10 700 10 160 10 160 MELIOR RESOURCES INC MLR 119700 8977 2 0 075 0 075 0 075 MOOD MEDIA CORPORATION MM 6500 4740 5 0 730 0 720 0 720 MINCO GOLD CORPORATION MMM 3000 560 3 0 190 0 180 0 180 PRECIOUS METALS AND MINING TRUST MMP UN 69000 141784 96 2 160 2 000 2 120 MART RESOURCES INC MMT 27300 34886 68 1 330 1 180 1 210 MINERAL MOUNTAIN RESOURCES LTD MMV 15000 525 1 0 035 0 035 0 035 MANDALAY RESOURCES CORP MND 13000 9995 15 0 790 0 740 0 770 MENA HYDROCARBONS INC MNH 291273 1456 2 0 005 0 005 0 005 MAGELLAN MINERALS LTD MNM 90000 5850 1 0 065 0 065 0 065 ROYAL CAN MINT CAN SILVER RESERV ETR MNS 2400 30704 6 12 920 12 510 12 510 ROYAL CANADIAN MINT CAD ETR MNT 8300 114360 17 14 040 13 660 13 680 MITEL NETWORKS CORPORATION MNW 57800 581633 24 10 360 9 030 9 950 MIRACULINS INC MOM 188000 8405 15 0 050 0 040 0 040 MONTERO MINING AND EXPLORATION LTD MON 1107500 33225 2 0 030 0 030 0 030 METALS PLUS INCOME CORP MPI 3000 12780 1 4 260 4 260 4 260 MOUNTAIN PROV J MPV 2200 11610 17 5 660 5 170 5 230 MELCOR REIT MR UN 700 7245 2 10 440 10 230 10 440 MORGUARD CORP MRC 600 73557 4 124 780 121 400 124 780 MELCOR DEV MRD 1300 25499 6 20 190 19 350 20 190 MARTINREA INTERNATIONAL INC MRE 3306144 28132244 2720 9 440 6 930 7 820 MORGUARD N A RESIDENTIAL REIT MRG UN 2221 20876 13 9 570 9 190 9 360 MARENGO MINING LIMITED MRN 157000 2700 12 0 020 0 015 0 015 MIRA RESOURCES CORP MRP 236000 2350 17 0 010 0 005 0 005 MORGUARD REIT 4 85 31OCT17 MRT DB A 43000 43635 28 101 910 100 930 101 690 MORGUARD UN MRT UN 5614 90498 48 16 540 15 950 16 310 METRO INC MRU 102065 6512651 643 65 910 62 120 64 830 MORNEAU SHEPELL INC MSI 3907 58943 35 15 420 14 980 15 420 MORNEAU SHEPELL INC 5 75 31MAR17 MSI DB 32000 34656 19 109 440 107 720 109 440 MERUS LABS INTERNATIONAL INC MSL 43300 62634 49 1 520 1 150 1 500 MILESTONE APARTMENTS REIT MST UN 400 3770 4 9 520 9 370 9 370 MATRIX ASSET MANAGEMENT INC MTA 120000 1030 11 0 010 0 005 0 010 TIMBERCREEK SENIOR MTGE INV CORP MTG 7600 66624 33 8 970 8 420 8 500 MULLEN GROUP LTD MTL 53002 1476117 408 28 510 27 410 28 510 MTY FOOD GROUP INC MTY 500 16550 5 34 000 32 040 34 000 MUNDORO CAPITAL INC MUN 4500 1035 1 0 230 0 230 0 230 MCEWEN MINING INC MUX 13300 26289 68 2 060 1 820 2 050 MADALENA ENERGY INC MVN 279500 176430 87 0 680 0 530 0 650 METHANEX CORP MX 121976 7458961 842 64 820 59 060 63 000 MAXIM POWER CORP MXG 3000 8453 9 2 980 2 800 2 800 MERREX GOLD INC MXI 2000 50 1 0 025 0 025 0 025 MAZORRO RESOURCES INC MZO 10000 100 1 0 010 0 010 0 010 NEXT GEN METALS INC N 300000 3000 1 0 010 0 010 0 010 NATIONAL BANK OF CANADA NA 296840 26470450 1306 92 930 88 020 88 470 NEWALTA CORPORATION NAL 85811 1433116 201 17 420 15 920 17 420 NORTH AMERICAN NICKEL INC NAN 56000 12440 17 0 230 0 220 0 220 NORBORD INC NBD 116460 3728467 866 34 200 30 470 33 860 NORBORD INC WTS NBD WT 49200 88149 13 1 910 1 770 1 850 NEBU RESOURCES INC NBU 110000 550 1 0 005 0 005 0 005 NTG CLARITY NETWORKS INC NCI 500 197 1 0 395 0 395 0 395 NEVADA COPPER CORP NCU 9300 12780 41 1 440 1 260 1 390 NORTHERN DYNASTY MINERALS LTD NDM 12858 18007 45 1 780 1 130 1 350 NORDION INC NDN 5600 50501 55 9 150 8 960 9 150 NOVADAQ TECHNOLOGIES INC NDQ 2400 41399 22 18 370 16 930 18 370 NORTHERN VERTEX MINING CORP NEE 12000 6210 2 0 520 0 490 0 490 NEWSTRIKE CAPITAL INC NES 500 320 1 0 640 0 640 0 640 NEVADA SUNRISE GOLD CORP NEV 38000 885 5 0 145 0 020 0 145 NORTHERN IRON CORP NFE 1250000 12500 2 0 010 0 010 0 010 NEW FLYER INDUSTIRES INC NFI 108097 1140151 36 10 670 10 360 10 590 AFRICA HYDROCARBONS INC NFK 12000 1525 3 0 130 0 110 0 115 NORTHERN FREEGOLD RES LTD NFR 27000 590 5 0 025 0 020 0 025 NOVAGOLD RES INC NG 33767 82694 119 2 700 2 330 2 700 NEW GOLD INC NGD 881084 4591437 3830 5 610 5 000 5 570 ANGLE ENERGY INC NGL 89416 317643 348 3 600 3 500 3 550 NORTHERN GOLD MINING INC NGM 288000 7415 23 0 035 0 020 0 030 NGEX RESOURCES INC NGQ 55973 80838 227 1 660 1 300 1 440 NORTHSTAR HEALTHCARE INC NHC 2700 2950 2 1 170 1 060 1 060 NIGHTHAWK GOLD CORP NHK 10000 600 1 0 060 0 060 0 060 VICTORY NICKEL NI 140000 4125 8 0 045 0 020 0 045 PURE NICKEL INC NIC 47000 755 5 0 020 0 015 0 015 NORANDA INCOME FUND NIF UN 40847 216762 88 5 460 5 250 5 450 NORSAT INTL NII 5000 2350 1 0 470 0 470 0 470 PROPHECY PLATINUM CORP NKL 500 325 1 0 650 0 650 0 650 NIKO RES NKO 357200 804749 1078 3 350 1 650 2 470 NEULION INC NLN 3500 1955 2 0 580 0 550 0 580 NEWMONT MINING CORP OF CDA LTD NMC 10400 254800 1 24 500 24 500 24 500 NEW MILLENIUM IRON CORP NML 17000 10500 4 0 670 0 610 0 620 NORTH AMERICAN ENERGY PARTNERS INC NOA 11900 74885 29 6 330 6 180 6 250 NORDIC OIL GAS LTD NOG 96000 960 5 0 010 0 010 0 010 NORONT RES LTD NOT 220500 43030 35 0 275 0 155 0 275 NORTHLAND POWER INC NPI 226756 3474453 1548 15 900 15 050 15 420 NORTHLAND POWER EQUITY INC NPI PR A 1000 20410 1 20 410 20 410 20 410 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 28037 756706 228 27 880 26 010 27 710 NMC RESOURCE CORPORATION NRC 300000 13500 1 0 045 0 045 0 045 NORTH AMERICAN REIT INCOME FUND NRF UN 6000 50260 3 8 460 8 360 8 460 NUVO RESEARCH INC NRI 1600 2848 2 1 780 1 780 1 780 NORTHERN SHIELD RESOURCES INC NRN 14000 560 1 0 040 0 040 0 040 BIG NORTH GRAPHITE CORP NRT 334000 17190 33 0 060 0 035 0 060 NEVSUN RES J NSU 1000614 3314102 811 3 660 3 240 3 540 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 5500 17221 36 3 420 2 660 3 120 NAUTILUS MINERALS INC NUS 8000 1680 1 0 210 0 210 0 210 NUVISTA ENERGY LTD NVA 278451 1998493 1767 7 490 6 950 7 130 NOVUS ENERGY INC NVS 778500 901504 214 1 170 1 150 1 170 THE NORTH WEST COMPANY INC NWC 38026 990693 192 26 980 25 290 25 780 NORTHWEST HEALTHCARE PPTY REIT NWH UN 202231 2062746 706 10 570 10 000 10 450 NUINSCO RES J NWI 2000 30 1 0 015 0 015 0 015 NWM MINING CORPORATION NWM 7000 35 1 0 005 0 005 0 005 NEXC PARTNERS CORP NXC 400 3849 4 9 640 9 610 9 640 NATCORE TECHNOLOGY INC NXT 18400 19386 22 1 130 0 940 1 110 NEW ZEALAND ENERGY CORP NZ 5000 1300 1 0 260 0 260 0 260 OCP CREDIT STRATEGY FUND OCS UN 10600 94234 17 8 930 8 870 8 880 YIELD ADVANTAGED CV DB FUND OCV UN 206000 1772991 25 8 560 8 470 8 560 ONEX CORPORATION SV OCX 96438 5450296

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/PURE%20Trading%20Summaries/Monthly/PureMonthlyMarketSummary.2013-12-31.txt (2014-10-22)
    Open archived version from archive




  • 0 005 Portage Biotech Inc PBT U 250 0 135 0 135 0 135 0 030 0 260 0 090 Premier Diagnostic Health Services Inc PDH 148 0 195 0 185 0 195 0 015 0 250 0 015 PDC Biological Health Group Corporation PHG 150 0 055 0 055 0 055 0 000 0 200 0 030 Perisson Petroleum Corporation POG 1210 0 020 0 020 0 020 0 000 0 500 0 020 Pasinex Resources Limited PSE 30 0 110 0 110 0 110 0 000 0 170 0 030 Chlormet Technologies Inc PUF 3180 0 100 0 085 0 100 0 000 0 590 0 085 Pivotal Therapeutics Inc PVO 61 0 115 0 075 0 115 0 010 0 240 0 020 Quinsam Capital Corporation QCA 100 0 170 0 160 0 160 0 010 0 190 0 050 QSOLAR Limited QSL 50 0 250 0 250 0 250 0 020 0 940 0 230 Mag Copper Limited QUE 1000 0 010 0 010 0 010 0 005 0 080 0 005 Renforth Resources Inc RFR 2640 0 020 0 020 0 020 0 015 0 070 0 020 Range Energy Resources Inc RGO 11700 0 060 0 050 0 050 0 015 0 115 0 005 Regal Resources Inc RGR 100 0 095 0 095 0 095 0 005 0 120 0 010 Rockshield Capital Corp RKS 638 0 055 0 055 0 055 0 025 0 145 0 055 RESAAS Services Inc RSS 54 2 990 2 750 2 900 0 100 5 050 1 500 Robix Alternative Fuels Inc RZX 463 0 400 0 390 0 400 0 010 0 750 0 200 SecureCom Mobile Inc SCE 1620 0 520 0 425 0 520 0 020 1 000 0 350 Scavo Resource Corp SCV 220 0 470 0 450 0 465 0 015 0 470 0 070 Silk Road Ventures Ltd SFA 500 0 210 0 110 0 160 0 050 0 210 0 110 Shoal Point Energy Ltd SHP 7420 0 010 0 005 0 005 0 005 0 050 0 005 Supreme Pharmaceuticals Inc SL 4368 0 475 0 420 0 420 0 040 0 510 0 030 Super Nova Petroleum Corp SNP 1340 0 040 0 035 0 040 0 005 0 090 0 005 Seashore Organic Medicine Inc SOM 5 0 250 0 250 0 250 0 000 0 250 0 250 Wildflower Marijuana Inc SUN 100 0 120 0 120 0 120 0 010 0 220 0 010 Star Minerals Group Ltd SUV 404 0 020 0 015 0 020 0 000 0 120 0 005 True Zone Resources Inc TAZ 450 0 025 0 020 0 020 0 000 0 070 0 020 Telferscot Resources Inc TFS 1000 0 005 0 005 0 005 0 000 0 075 0 005 Tier One Capital Limited Partnership TLP UN 41 5 300 5 150 5 300 0 150 6 750 3 500 Enertopia Corp TOP 310 0 075 0 070 0 075 0 005 1 200 0 020 Umbral Energy Corp UMB 4400 0 090 0 075 0 080 0 005 0 090 0 075 UpSnap Inc UP 20 0 030 0 030 0 030 0 005 0 050 0 020 Velocity Data Inc VCT 19 0 210 0 210 0 210 0 020 0 325 0 125 Augustine Ventures Inc WAW 6 0 065 0 015 Woulfe Mining Corp WOF 1830 0 090 0 080 0 080 0 010 0 130 0 060 Excalibur Resources Ltd XBR 50 0 035 0 030 0 035 0 005 0 220 0 025 Muskrat Minerals Inc YYR 4 0 920 0 325 BIOSENTA Inc ZRO 6190 0 150 0 130 0 130 0 010 0 155 0 020 Stock Symbol Bid Ask 52W Hi 52W Lo AFG Flameguard Ltd AFG 0 050 0 040 0 005 Atlas Cloud Enterprises Inc AKE 0 150 0 200 0 200 0 070 Amana Copper Ltd AMA 0 065 0 085 0 150 0 060 AAN Ventures Inc ANN 0 015 0 080 0 060 0 010 Argentium Resources Inc AOK 0 010 0 030 0 050 0 010 Acana Capital Corp APB 0 250 0 300 0 030 0 020 Appia Energy Corp API 0 005 0 250 0 250 Armada Mercantile Ltd ARM U 0 020 0 090 0 105 0 020 Armadillo Resources Ltd ARO 0 050 0 015 0 010 Ateba Resources Inc ATR 0 005 0 010 0 005 Axios Mobile Assets Corp AXA 0 100 0 120 0 150 0 025 Anexco Resources Ltd AXO 0 210 0 250 0 280 0 010 Aylen Capital Inc AYL 0 015 0 030 0 015 0 005 Banro Corporation Series A Pr BAA PR A 24 000 MB Builder Bds 3 yr 1 85 15JUN17 BBN DB A 99 360 MB Builder Bonds 5 yr 2 15JUN19 BBN DB B 97 820 MB Builder Bonds Cpd Fixed 2 15JUN19 BBN DB C 100 700 MB Builder Bonds 5 yr Ftg 1 75 15JUN19 BBN DB D 99 790 100 000 100 000 Bestar Inc BES 0 200 0 400 0 300 0 050 Brookfield New Horizons Income Fund BIF UN 12 370 13 500 14 800 12 720 Berkley Renewables Inc BKS 0 100 0 250 0 300 0 015 Manitoba Builder XII 5 YR 3 15 15JUN15 BL DB B 100 670 101 650 100 710 ManitobaBuilder XII 5 YrCpd 3 15 15JUN15 BL DB C 100 670 101 620 100 770 Man Builder XII 5 Yr 1 75 15JUN15 BL DB F 99 790 100 000 99 710 BAC CFC Commodity Optimizer P P NT SER 1 BMQ DB A 88 000 85 000 Boomerang Oil Inc BOI 0 200 0 370 0 500 0 200 Blue Zen Memorial Parks Inc BZM 0 050 0 075 0 295 0 010 Colba Net Telecom Inc CB 0 010 0 500 0 300 0 200 CINS Holding Corp CHD 0 025

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/CNSX%20Trading%20Summaries/Weekly/CNSXWeeklyMarketSummary.2014-10-24.txt (2014-10-22)
    Open archived version from archive


  • 0 020 0 000 0 100 0 010 Montana Gold Mining Company Inc MGM 130 0 050 0 050 0 050 0 000 0 100 0 030 Mistango River Resources Inc MIS 40 0 060 0 060 0 060 0 000 0 140 0 015 Mountain Lake Minerals Inc MLK 854 0 020 0 020 0 020 0 000 0 045 0 010 MOAG Copper Gold Resources Inc MOG 120 0 150 0 130 0 150 0 050 0 250 0 010 Micromem Technologies Inc MRM 187 0 650 0 500 0 580 0 020 1 850 0 365 Microcoal Technologies Inc MTI 935 0 165 0 120 0 165 0 010 0 320 0 080 Murchison Minerals Ltd MUR 3049 0 030 0 025 0 030 0 000 0 270 0 025 Maxtech Ventures Inc MVT 25 0 360 0 360 0 360 0 005 0 750 0 200 My Marijuana Canada Inc MYM 555 0 055 0 040 0 055 0 005 0 160 0 040 Mazorro Resources Inc MZO 4400 0 085 0 065 0 085 0 005 0 120 0 050 Next Gen Metals Inc N 286 0 050 0 040 0 040 0 010 0 730 0 040 Newnote Financial Corp NEU 3107 0 170 0 135 0 145 0 005 0 560 0 100 NEMI Northern Energy Mining Inc NNE 493 0 610 0 600 0 600 0 000 1 020 0 520 Plaintree Systems Inc NPT 90 0 055 0 055 0 055 0 010 0 185 0 025 Nanostruck Technologies Inc NSK 500 0 035 0 025 0 035 0 000 0 200 0 025 Nass Valley Gateway Ltd NVG 4190 0 085 0 025 0 050 0 030 0 085 0 005 Novo Resources NVO 1222 1 010 0 770 0 900 0 100 2 150 0 580 Orca Touchscreen Technologies Ltd OAA 65 0 880 0 700 0 830 0 020 0 950 0 220 Portex Minerals Inc PAX 260 0 005 0 005 0 005 0 000 0 090 0 005 Premier Diagnostic Health Services Inc PDH 2328 0 200 0 170 0 180 0 020 0 250 0 015 PDC Biological Health Group Corporation PHG 170 0 080 0 055 0 055 0 015 0 200 0 030 Perisson Petroleum Corporation POG 1700 0 025 0 020 0 020 0 010 0 500 0 020 Pasinex Resources Limited PSE 1040 0 110 0 105 0 110 0 005 0 170 0 030 Pacific Therapeutics Ltd PT 2066 0 040 0 025 0 025 0 015 0 155 0 010 Chlormet Technologies Inc PUF 5835 0 120 0 090 0 100 0 025 0 590 0 090 Pivotal Therapeutics Inc PVO 15 0 125 0 125 0 125 0 000 0 240 0 020 Quinsam Capital Corporation QCA 550 0 160 0 150 0 150 0 000 0 190 0 050 QSOLAR Limited QSL 0 0 950 0 230 Mag Copper Limited QUE 200 0 015 0 015 0 015 0 005 0 080 0 005 Renforth Resources Inc RFR 382 0 035 0 035 0 035 0 015 0 070 0 020 Range Energy Resources Inc RGO 3220 0 070 0 035 0 065 0 035 0 115 0 005 Regal Resources Inc RGR 1400 0 105 0 085 0 100 0 000 0 120 0 010 Rosehearty Energy Inc RHX 4 0 130 0 005 Rockshield Capital Corp RKS 120 0 080 0 080 0 080 0 015 0 145 0 055 RESAAS Services Inc RSS 135 3 200 2 910 3 000 0 040 5 050 1 500 Rockex Mining Corporation RXM 650 0 020 0 020 0 020 0 000 0 115 0 010 Robix Alternative Fuels Inc RZX 2112 0 390 0 360 0 390 0 010 0 750 0 200 SecureCom Mobile Inc SCE 8830 0 640 0 350 0 500 0 200 1 000 0 350 Scavo Resource Corp SCV 10 0 450 0 450 0 450 0 000 0 450 0 070 Shoal Point Energy Ltd SHP 3920 0 010 0 005 0 010 0 000 0 050 0 005 Supreme Pharmaceuticals Inc SL 15654 0 510 0 400 0 460 0 050 0 510 0 030 Super Nova Petroleum Corp SNP 100 0 040 0 035 0 035 0 015 0 090 0 005 SunOil Ltd SOD 6 0 070 0 020 Sora Capital Corp SOR 345 0 245 0 200 0 220 0 020 0 290 0 150 Starrex International Ltd STX 120 0 790 0 790 0 790 0 090 1 300 0 250 Wildflower Marijuana Inc SUN 120 0 130 0 125 0 130 0 040 0 220 0 010 Star Minerals Group Ltd SUV 202 0 020 0 020 0 020 0 005 0 120 0 005 St Georges Platinum and Base Metals Inc SX 4 0 190 0 005 Telferscot Resources Inc TFS 5000 0 005 0 005 0 005 0 010 0 075 0 005 Tier One Capital Limited Partnership TLP UN 125 5 500 5 000 5 150 0 150 6 750 3 500 Enertopia Corp TOP 1316 0 070 0 060 0 070 0 010 1 200 0 020 Tartisan Resources Corp TTC 1000 0 035 0 035 0 035 0 005 0 100 0 025 UpSnap Inc UP 953 0 030 0 025 0 025 0 005 0 050 0 020 Velocity Data Inc VCT 921 0 230 0 190 0 230 0 015 0 325 0 125 Vodis Pharmaceuticals Inc VP 305 0 420 0 350 0 390 0 010 0 630 0 300 Woulfe Mining Corp WOF 4505 0 090 0 060 0 090 0 010 0 130 0 060 Excalibur Resources Ltd XBR 240 0 030 0 030 0 030 0 000 0 220 0 025 MGX Minerals Inc XMG 10 0 300 0 300 0 300 0 000 0 300 0 300 BIOSENTA Inc ZRO 2810 0 145 0 100 0 120 0 010 0 155 0

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/CNSX%20Trading%20Summaries/Weekly/CNSXWeeklyMarketSummary.2014-10-17.txt (2014-10-22)
    Open archived version from archive


  • 95 0 060 0 050 0 060 0 020 0 140 0 015 Mountain Lake Minerals Inc MLK 140 0 020 0 020 0 020 0 000 0 045 0 010 MOAG Copper Gold Resources Inc MOG 302 0 120 0 100 0 100 0 080 0 250 0 010 Micromem Technologies Inc MRM 859 0 620 0 550 0 600 0 050 1 850 0 365 Microcoal Technologies Inc MTI 3355 0 180 0 150 0 175 0 005 0 320 0 080 Murchison Minerals Ltd MUR 3416 0 030 0 030 0 030 0 005 0 270 0 030 Maxtech Ventures Inc MVT 16 0 365 0 365 0 365 0 385 0 750 0 200 My Marijuana Canada Inc MYM 4759 0 080 0 050 0 060 0 010 0 160 0 050 Mazorro Resources Inc MZO 11530 0 095 0 080 0 080 0 000 0 120 0 050 Next Gen Metals Inc N 203 0 060 0 050 0 050 0 000 0 730 0 050 Newnote Financial Corp NEU 1390 0 160 0 140 0 140 0 025 0 560 0 100 NEMI Northern Energy Mining Inc NNE 145 0 600 0 600 0 600 0 040 1 020 0 520 Plaintree Systems Inc NPT 42 0 065 0 065 0 065 0 010 0 185 0 025 Nanostruck Technologies Inc NSK 495 0 035 0 030 0 035 0 005 0 200 0 025 Novo Resources NVO 1685 0 870 0 780 0 800 0 050 2 150 0 580 Orca Touchscreen Technologies Ltd OAA 180 0 870 0 820 0 850 0 050 0 950 0 220 Organic Potash Corporation OPC 100 0 040 0 040 0 040 0 000 0 100 0 020 Open Source Health Inc OSH 310 0 510 0 460 0 500 0 000 0 950 0 270 Portex Minerals Inc PAX 670 0 010 0 005 0 005 0 000 0 090 0 005 Portage Biotech Inc PBT U 300 0 105 0 105 0 105 0 030 0 260 0 090 Premier Diagnostic Health Services Inc PDH 493 0 210 0 175 0 200 0 020 0 250 0 015 Perisson Petroleum Corporation POG 6140 0 030 0 020 0 030 0 005 0 500 0 020 Pasinex Resources Limited PSE 50 0 115 0 115 0 115 0 005 0 170 0 030 Pacific Therapeutics Ltd PT 2800 0 040 0 035 0 040 0 000 0 155 0 010 Chlormet Technologies Inc PUF 3560 0 140 0 120 0 125 0 005 0 590 0 115 Pivotal Therapeutics Inc PVO 615 0 130 0 120 0 125 0 010 0 240 0 020 Quinsam Capital Corporation QCA 535 0 190 0 150 0 150 0 010 0 190 0 050 QSOLAR Limited QSL 4272 0 300 0 230 0 230 0 070 0 950 0 230 Mag Copper Limited QUE 4 0 080 0 005 Renforth Resources Inc RFR 160 0 020 0 020 0 020 0 015 0 070 0 020 Range Energy Resources Inc RGO 1126 0 045 0 030 0 030 0 000 0 115 0 005 Regal Resources Inc RGR 1260 0 110 0 100 0 100 0 010 0 120 0 010 Rosehearty Energy Inc RHX 5 0 130 0 005 Rockshield Capital Corp RKS 160 0 075 0 055 0 065 0 040 0 145 0 055 West Red Lake Gold Mines Inc RLG 500 0 040 0 040 0 040 0 010 0 050 0 010 RESAAS Services Inc RSS 165 3 200 2 760 3 040 0 160 5 050 1 500 Ravencrest Resources Inc RVT 1500 0 010 0 005 0 005 0 000 0 010 0 005 Rockex Mining Corporation RXM 64 0 020 0 020 0 020 0 010 0 115 0 010 Razore Rock Resources Inc RZR 50 0 050 0 040 0 050 0 000 0 150 0 005 Robix Alternative Fuels Inc RZX 1175 0 415 0 380 0 400 0 010 0 750 0 200 SecureCom Mobile Inc SCE 1515 1 000 0 650 0 700 0 030 1 000 0 480 Scavo Resource Corp SCV 50 0 450 0 450 0 450 0 000 0 450 0 070 Shoal Point Energy Ltd SHP 4710 0 010 0 005 0 010 0 000 0 055 0 005 Supreme Pharmaceuticals Inc SL 8564 0 410 0 350 0 410 0 030 0 450 0 030 Super Nova Petroleum Corp SNP 3060 0 050 0 035 0 050 0 010 0 090 0 005 Sora Capital Corp SOR 850 0 200 0 180 0 200 0 055 0 290 0 150 Shamrock Enterprises Inc SRS 2100 0 020 0 020 0 020 0 000 0 070 0 020 Wildflower Marijuana Inc SUN 987 0 145 0 080 0 090 0 050 0 220 0 010 Star Minerals Group Ltd SUV 205 0 025 0 020 0 025 0 000 0 120 0 005 St Georges Platinum and Base Metals Inc SX 2460 0 025 0 010 0 025 0 005 0 190 0 005 True Zone Resources Inc TAZ 800 0 025 0 020 0 020 0 015 0 070 0 020 Telferscot Resources Inc TFS 500 0 015 0 015 0 015 0 010 0 075 0 005 Tier One Capital Limited Partnership TLP UN 58 5 030 5 000 5 000 0 000 6 750 3 500 Enertopia Corp TOP 536 0 065 0 060 0 060 0 005 1 200 0 015 Tartisan Resources Corp TTC 4800 0 030 0 030 0 030 0 020 0 100 0 025 UpSnap Inc UP 3440 0 030 0 020 0 020 0 010 0 050 0 020 Velocity Data Inc VCT 2762 0 235 0 190 0 215 0 015 0 325 0 125 Vodis Pharmaceuticals Inc VP 700 0 450 0 340 0 400 0 100 0 630 0 300 Woulfe Mining Corp WOF 3777 0 090 0 070

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/CNSX%20Trading%20Summaries/Weekly/CNSXWeeklyMarketSummary.2014-10-10.txt (2014-10-22)
    Open archived version from archive


  • MOAG Copper Gold Resources Inc MOG 875 0 180 0 100 0 180 0 060 0 250 0 010 Micromem Technologies Inc MRM 1890 0 760 0 550 0 650 0 010 1 850 0 240 Microcoal Technologies Inc MTI 650 0 245 0 170 0 170 0 080 0 320 0 080 Murchison Minerals Ltd MUR 3596 0 040 0 035 0 035 0 000 0 270 0 030 Maxtech Ventures Inc MVT 75 0 750 0 750 0 750 0 180 0 750 0 200 My Marijuana Canada Inc MYM 4900 0 095 0 070 0 070 0 020 0 160 0 070 Mazorro Resources Inc MZO 2325 0 090 0 080 0 080 0 015 0 120 0 050 Next Gen Metals Inc N 1308 0 060 0 050 0 050 0 010 0 730 0 050 Newnote Financial Corp NEU 2035 0 180 0 150 0 165 0 010 0 560 0 100 NEMI Northern Energy Mining Inc NNE 88 0 600 0 560 0 560 0 040 1 020 0 480 Plaintree Systems Inc NPT 87 0 055 0 050 0 055 0 005 0 185 0 025 Nanostruck Technologies Inc NSK 1100 0 030 0 030 0 030 0 010 0 210 0 025 Novo Resources NVO 1211 1 020 0 840 0 850 0 160 2 150 0 580 Orca Touchscreen Technologies Ltd OAA 275 0 900 0 380 0 900 0 500 0 950 0 220 Organic Potash Corporation OPC 570 0 040 0 020 0 040 0 010 0 100 0 020 Portex Minerals Inc PAX 10 0 005 0 005 0 005 0 005 0 090 0 005 Portage Biotech Inc PBT U 400 0 135 0 135 0 135 0 040 0 260 0 090 Premier Diagnostic Health Services Inc PDH 2347 0 220 0 175 0 220 0 035 0 250 0 015 PDC Biological Health Group Corporation PHG 500 0 040 0 030 0 040 0 040 0 200 0 030 Perisson Petroleum Corporation POG 1682 0 035 0 025 0 025 0 005 0 500 0 020 Pasinex Resources Limited PSE 1015 0 125 0 110 0 120 0 000 0 170 0 030 Pacific Therapeutics Ltd PT 550 0 050 0 040 0 040 0 005 0 155 0 010 Chlormet Technologies Inc PUF 9025 0 160 0 125 0 130 0 005 0 590 0 115 Pivotal Therapeutics Inc PVO 725 0 135 0 100 0 135 0 015 0 240 0 020 Quinsam Capital Corporation QCA 336 0 160 0 150 0 160 0 015 0 180 0 050 QSOLAR Limited QSL 2505 0 350 0 300 0 300 0 050 0 950 0 300 Mag Copper Limited QUE 5160 0 010 0 010 0 010 0 005 0 080 0 005 Renforth Resources Inc RFR 520 0 035 0 035 0 035 0 010 0 070 0 020 Range Energy Resources Inc RGO 1350 0 030 0 030 0 030 0 000 0 115 0 005 Regal Resources Inc RGR 1430 0 110 0 085 0 110 0 020 0 120 0 010 West Red Lake Gold Mines Inc RLG 8022 0 035 0 030 0 030 0 005 0 050 0 010 RESAAS Services Inc RSS 207 3 250 3 000 3 200 0 250 5 050 1 500 Ravencrest Resources Inc RVT 3000 0 005 0 005 0 005 0 000 0 005 0 005 Robix Alternative Fuels Inc RZX 925 0 410 0 370 0 410 0 010 0 750 0 200 SecureCom Mobile Inc SCE 1277 0 900 0 550 0 670 0 020 0 900 0 480 Scavo Resource Corp SCV 265 0 450 0 350 0 450 0 180 0 450 0 070 Shoal Point Energy Ltd SHP 15700 0 010 0 005 0 010 0 005 0 055 0 005 Supreme Pharmaceuticals Inc SL 9779 0 385 0 340 0 380 0 015 0 450 0 030 Super Nova Petroleum Corp SNP 2463 0 045 0 040 0 040 0 015 0 090 0 005 Seashore Organic Medicine Inc SOM 50 0 250 0 250 0 250 0 000 0 250 0 250 Sora Capital Corp SOR 550 0 280 0 180 0 255 0 055 0 290 0 150 Silver Phoenix Resources Inc SP 50 0 010 0 010 0 010 0 000 0 230 0 010 Shamrock Enterprises Inc SRS 3980 0 030 0 020 0 020 0 010 0 070 0 020 Wildflower Marijuana Inc SUN 1390 0 195 0 130 0 140 0 020 0 220 0 010 Star Minerals Group Ltd SUV 43 0 030 0 025 0 025 0 010 0 120 0 005 St Georges Platinum and Base Metals Inc SX 170 0 040 0 020 0 020 0 030 0 190 0 005 True Zone Resources Inc TAZ 500 0 035 0 035 0 035 0 010 0 070 0 025 Telferscot Resources Inc TFS 1750 0 025 0 025 0 025 0 050 0 075 0 005 Tier One Capital Limited Partnership TLP UN 81 5 500 4 780 5 000 0 000 6 750 3 500 Enertopia Corp TOP 3155 0 075 0 060 0 065 0 005 1 200 0 015 360 Capital Financial Services Group Inc TSZ 590 0 030 0 020 0 025 0 010 0 190 0 010 Tartisan Resources Corp TTC 14330 0 050 0 025 0 050 0 020 0 100 0 025 UpSnap Inc UP 8000 0 035 0 030 0 030 0 005 0 050 0 020 Urbana Corporation A NV URB A 1 1 900 1 900 1 900 0 020 1 940 1 830 Velocity Data Inc VCT 8868 0 255 0 190 0 200 0 095 0 325 0 125 Vodis Pharmaceuticals Inc VP 532 0 510 0 460 0 500 0 000 0 630 0 300 Wabi Exploration Inc WAB 10 0 015 0 005 Woulfe Mining Corp WOF 1453 0 100 0

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/CNSX%20Trading%20Summaries/Weekly/CNSXWeeklyMarketSummary.2014-10-03.txt (2014-10-22)
    Open archived version from archive


  • 240 0 065 0 050 0 050 0 015 0 100 0 030 Mountain Lake Minerals Inc MLK 1208 0 020 0 020 0 020 0 000 0 045 0 010 MOAG Copper Gold Resources Inc MOG 1700 0 180 0 120 0 120 0 030 0 250 0 010 Micromem Technologies Inc MRM 589 0 670 0 550 0 660 0 020 1 850 0 220 Microcoal Technologies Inc MTI 1885 0 250 0 170 0 250 0 040 0 320 0 080 Murchison Minerals Ltd MUR 17001 0 040 0 030 0 035 0 005 0 270 0 030 Maxtech Ventures Inc MVT 15 0 570 0 570 0 570 0 120 0 570 0 200 My Marijuana Canada Inc MYM 5950 0 125 0 080 0 090 0 040 0 160 0 080 Mazorro Resources Inc MZO 4247 0 100 0 090 0 095 0 000 0 120 0 050 Next Gen Metals Inc N 760 0 065 0 055 0 060 0 005 0 730 0 055 Newnote Financial Corp NEU 1040 0 185 0 155 0 155 0 015 0 560 0 100 Plaintree Systems Inc NPT 21 0 060 0 060 0 060 0 010 0 185 0 025 Nanostruck Technologies Inc NSK 2110 0 040 0 025 0 040 0 010 0 210 0 025 Novo Resources NVO 724 1 010 0 820 1 010 0 190 2 150 0 580 Orca Touchscreen Technologies Ltd OAA 25 0 400 0 400 0 400 0 250 0 950 0 220 Organic Potash Corporation OPC 1440 0 030 0 030 0 030 0 000 0 100 0 030 Open Source Health Inc OSH 165 0 530 0 500 0 500 0 000 0 950 0 270 Portex Minerals Inc PAX 7110 0 010 0 005 0 010 0 005 0 090 0 005 Premier Diagnostic Health Services Inc PDH 6752 0 210 0 185 0 185 0 015 0 250 0 015 PDC Biological Health Group Corporation PHG 185 0 080 0 080 0 080 0 040 0 200 0 030 Perisson Petroleum Corporation POG 8163 0 075 0 020 0 030 0 000 0 500 0 020 Pasinex Resources Limited PSE 7185 0 125 0 100 0 120 0 000 0 170 0 030 Pacific Therapeutics Ltd PT 90 0 045 0 045 0 045 0 005 0 155 0 010 Chlormet Technologies Inc PUF 12321 0 195 0 125 0 135 0 065 0 590 0 115 Pivotal Therapeutics Inc PVO 3560 0 130 0 020 0 120 0 025 0 240 0 020 Quinsam Capital Corporation QCA 15 0 145 0 145 0 145 0 015 0 180 0 050 QSOLAR Limited QSL 2745 0 440 0 335 0 350 0 050 0 950 0 325 Mag Copper Limited QUE 10000 0 015 0 005 0 005 0 010 0 080 0 005 Range Energy Resources Inc RGO 2500 0 030 0 030 0 030 0 005 0 115 0 005 Regal Resources Inc RGR 3040 0 090 0 075 0 090 0 015 0 120 0 010 Rockshield Capital Corp RKS 290 0 105 0 080 0 105 0 025 0 145 0 080 West Red Lake Gold Mines Inc RLG 1120 0 035 0 035 0 035 0 000 0 050 0 010 RESAAS Services Inc RSS 134 3 500 3 150 3 450 0 300 5 050 1 500 Ravencrest Resources Inc RVT 150 0 005 0 005 0 005 0 000 0 005 0 005 River Wild Exploration Inc RWI 20 0 005 0 005 0 005 0 000 0 005 0 005 Rockex Mining Corporation RXM 2110 0 030 0 020 0 030 0 010 0 115 0 010 Razore Rock Resources Inc RZR 40 0 050 0 050 0 050 0 010 0 150 0 005 Robix Alternative Fuels Inc RZX 1270 0 445 0 420 0 420 0 015 0 750 0 200 SecureCom Mobile Inc SCE 2875 0 680 0 570 0 650 0 030 0 680 0 480 Scavo Resource Corp SCV 200 0 270 0 270 0 270 0 010 0 370 0 070 Shoal Point Energy Ltd SHP 36600 0 010 0 005 0 005 0 000 0 055 0 005 Supreme Pharmaceuticals Inc SL 8150 0 365 0 325 0 365 0 005 0 450 0 030 Super Nova Petroleum Corp SNP 5240 0 055 0 045 0 055 0 005 0 090 0 005 Seashore Organic Medicine Inc SOM 5 0 250 0 250 0 250 0 000 0 250 0 250 Sora Capital Corp SOR 1075 0 210 0 200 0 200 0 050 0 290 0 150 SponsorsOne Inc SPO 25 0 980 0 900 0 900 0 080 1 050 0 750 Shamrock Enterprises Inc SRS 250 0 030 0 030 0 030 0 000 0 070 0 020 Wildflower Marijuana Inc SUN 830 0 200 0 160 0 160 0 030 0 220 0 010 Star Minerals Group Ltd SUV 150 0 035 0 035 0 035 0 005 0 120 0 005 St Georges Platinum and Base Metals Inc SX 300 0 050 0 030 0 050 0 010 0 190 0 005 True Zone Resources Inc TAZ 1650 0 035 0 025 0 025 0 010 0 070 0 025 Tier One Capital Limited Partnership TLP UN 63 5 200 4 600 5 000 0 000 6 750 3 500 Enertopia Corp TOP 3636 0 075 0 060 0 060 0 010 1 200 0 015 Tartisan Resources Corp TTC 1210 0 040 0 030 0 030 0 020 0 100 0 030 UpSnap Inc UP 5499 0 045 0 025 0 035 0 010 0 050 0 020 Velocity Data Inc VCT 3343 0 295 0 250 0 295 0 035 0 325 0 125 Vinergy Resources Ltd VIN 100 0 020 0 020 0 020 0 005 0 030 0 005 Vodis Pharmaceuticals Inc VP 170 0 520 0 480 0

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/CNSX%20Trading%20Summaries/Weekly/CNSXWeeklyMarketSummary.2014-09-26.txt (2014-10-22)
    Open archived version from archive