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".

  • 140 0 015 Mountain Lake Minerals Inc MLK 48 0 020 0 020 0 020 0 020 0 045 0 010 MOAG Copper Gold Resources Inc MOG 500 0 150 0 100 0 150 0 050 0 250 0 010 Micromem Technologies Inc MRM 1560 0 820 0 650 0 680 0 020 1 850 0 190 Microcoal Technologies Inc MTI 1560 0 210 0 200 0 210 0 000 0 335 0 080 Murchison Minerals Ltd MUR 17462 0 035 0 030 0 030 0 005 0 270 0 030 My Marijuana Canada Inc MYM 470 0 160 0 130 0 130 0 860 0 160 0 130 Mazorro Resources Inc MZO 9075 0 110 0 095 0 095 0 010 0 120 0 050 Next Gen Metals Inc N 640 0 075 0 065 0 065 0 010 0 730 0 055 Newnote Financial Corp NEU 3095 0 195 0 135 0 170 0 020 0 560 0 100 New Age Farm Inc NF 200 0 025 0 025 0 025 0 000 0 025 0 025 NEMI Northern Energy Mining Inc NNE 265 0 600 0 600 0 600 0 000 1 020 0 480 Plaintree Systems Inc NPT 37 0 050 0 050 0 050 0 030 0 185 0 025 Nanostruck Technologies Inc NSK 1252 0 035 0 030 0 030 0 010 0 210 0 030 Novo Resources NVO 430 0 880 0 820 0 820 0 020 2 150 0 580 Orca Touchscreen Technologies Ltd OAA 1005 0 730 0 650 0 650 0 100 0 950 0 220 Organic Potash Corporation OPC 403 0 030 0 030 0 030 0 005 0 100 0 030 Open Source Health Inc OSH 769 0 500 0 440 0 500 0 070 0 950 0 270 Portex Minerals Inc PAX 1830 0 005 0 005 0 005 0 000 0 090 0 005 Portage Biotech Inc PBT U 2235 0 115 0 095 0 095 0 020 0 260 0 090 Premier Diagnostic Health Services Inc PDH 7649 0 240 0 185 0 200 0 010 0 250 0 015 PDC Biological Health Group Corporation PHG 350 0 120 0 120 0 120 0 090 0 200 0 030 Perisson Petroleum Corporation POG 170 0 030 0 030 0 030 0 015 0 500 0 020 Pasinex Resources Limited PSE 1045 0 130 0 120 0 120 0 005 0 170 0 030 Pacific Therapeutics Ltd PT 1800 0 055 0 040 0 040 0 000 0 155 0 010 Chlormet Technologies Inc PUF 23296 0 285 0 190 0 200 0 070 0 590 0 115 Quinsam Capital Corporation QCA 3190 0 180 0 150 0 160 0 010 0 180 0 050 QSOLAR Limited QSL 5620 0 400 0 325 0 400 0 030 0 950 0 325 Renforth Resources Inc RFR 1530 0 025 0 020 0 025 0 000 0 070 0 020 Range Energy Resources Inc RGO 6500 0 040 0 030 0 035 0 005 0 115 0 005 Regal Resources Inc RGR 500 0 075 0 075 0 075 0 000 0 120 0 010 Rosehearty Energy Inc RHX 225 0 075 0 045 0 045 0 030 0 130 0 005 Rockshield Capital Corp RKS 20 0 080 0 080 0 080 0 010 0 145 0 080 West Red Lake Gold Mines Inc RLG 950 0 035 0 030 0 035 0 000 0 050 0 010 RESAAS Services Inc RSS 245 3 460 3 100 3 150 0 310 5 050 1 210 Robix Alternative Fuels Inc RZX 211 0 445 0 360 0 435 0 015 0 750 0 200 SecureCom Mobile Inc SCE 8135 0 680 0 550 0 680 0 130 0 680 0 480 Shoal Point Energy Ltd SHP 31875 0 015 0 005 0 005 0 005 0 055 0 005 Supreme Pharmaceuticals Inc SL 8399 0 380 0 320 0 360 0 035 0 450 0 030 Super Nova Petroleum Corp SNP 8240 0 060 0 040 0 050 0 000 0 090 0 005 Seashore Organic Medicine Inc SOM 3 0 250 0 250 Sora Capital Corp SOR 1780 0 250 0 190 0 250 0 010 0 290 0 150 Shamrock Enterprises Inc SRS 2000 0 030 0 030 0 030 0 000 0 070 0 020 Wildflower Marijuana Inc SUN 1064 0 195 0 170 0 190 0 010 0 220 0 010 Star Minerals Group Ltd SUV 380 0 035 0 030 0 030 0 005 0 120 0 005 St Georges Platinum and Base Metals Inc SX 2800 0 040 0 030 0 040 0 000 0 190 0 005 True Zone Resources Inc TAZ 2250 0 040 0 035 0 035 0 000 0 070 0 035 Tier One Capital Limited Partnership TLP UN 91 5 000 4 600 5 000 0 250 6 750 3 500 Enertopia Corp TOP 5487 0 085 0 070 0 070 0 005 1 200 0 015 360 Capital Financial Services Group Inc TSZ 90 0 055 0 035 0 035 0 005 0 190 0 010 Tartisan Resources Corp TTC 100 0 050 0 050 0 050 0 010 0 100 0 030 United Coal Holdings Limited UCL 710 0 015 0 005 0 015 0 010 0 015 0 005 UpSnap Inc UP 5011 0 035 0 020 0 025 0 010 0 050 0 020 Urbana Corporation A NV URB A 1 1 920 1 920 1 920 0 020 1 940 1 830 Velocity Data Inc VCT 9532 0 310 0 250 0 260 0 005 0 325 0 125 Vodis Pharmaceuticals Inc VP 1595 0 600 0 490 0 530 0 060 0 630 0 300 Woulfe Mining Corp WOF 2950 0 105 0 090 0 095 0 015 0 130 0 080 Winston Resources Inc WRW 30 0 015 0 015 0 015 0 000 0 065 0 010 Excalibur Resources

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/CNSX%20Trading%20Summaries/Weekly/CNSXWeeklyMarketSummary.2014-09-19.txt (2014-10-22)
    Open archived version from archive



  • 0 010 McLaren Resources Inc MCL 2810 0 010 0 010 0 010 0 000 0 040 0 005 Mahdia Gold Corp MGD 4250 0 035 0 025 0 030 0 005 0 100 0 010 Montana Gold Mining Company Inc MGM 520 0 075 0 050 0 075 0 000 0 100 0 030 Mistango River Resources Inc MIS 27 0 055 0 055 0 055 0 005 0 140 0 015 MOAG Copper Gold Resources Inc MOG 510 0 120 0 100 0 100 0 020 0 250 0 010 Micromem Technologies Inc MRM 1382 0 700 0 500 0 700 0 205 1 850 0 190 Microcoal Technologies Inc MTI 1851 0 250 0 210 0 210 0 030 0 350 0 080 Murchison Minerals Ltd MUR 2660 0 040 0 035 0 035 0 000 0 270 0 035 Mazorro Resources Inc MZO 22402 0 110 0 090 0 105 0 005 0 120 0 050 Next Gen Metals Inc N 1335 0 085 0 075 0 075 0 010 0 730 0 055 Newnote Financial Corp NEU 4180 0 165 0 140 0 150 0 020 0 560 0 100 NEMI Northern Energy Mining Inc NNE 0 1 020 0 480 Plaintree Systems Inc NPT 2 0 185 0 025 Nanostruck Technologies Inc NSK 7735 0 045 0 035 0 040 0 020 0 210 0 035 Nass Valley Gateway Ltd NVG 336 0 020 0 020 0 020 0 010 0 030 0 005 Novo Resources NVO 3359 1 000 0 840 0 840 0 130 2 150 0 580 Orca Touchscreen Technologies Ltd OAA 3055 0 790 0 440 0 750 0 300 0 950 0 220 Organic Potash Corporation OPC 1340 0 035 0 035 0 035 0 005 0 100 0 030 Open Source Health Inc OSH 1020 0 430 0 390 0 430 0 050 0 950 0 270 Portage Biotech Inc PBT U 1400 0 115 0 115 0 115 0 010 0 260 0 090 Premier Diagnostic Health Services Inc PDH 8453 0 250 0 100 0 210 0 150 0 250 0 015 PDC Biological Health Group Corporation PHG 14 0 030 0 030 0 030 0 050 0 200 0 030 Prescient Mining Corp PMC 5020 1 070 0 980 1 010 0 020 1 070 0 005 Perisson Petroleum Corporation POG 1600 0 050 0 030 0 045 0 015 0 500 0 020 Park Lawn Company Limited PRL 10 3 700 3 700 3 700 0 050 3 750 3 000 Pasinex Resources Limited PSE 1750 0 150 0 125 0 125 0 020 0 170 0 030 Pacific Therapeutics Ltd PT 1211 0 045 0 040 0 040 0 010 0 155 0 010 Chlormet Technologies Inc PUF 73907 0 270 0 165 0 270 0 100 0 590 0 115 Pivotal Therapeutics Inc PVO 1955 0 160 0 100 0 145 0 030 0 240 0 060 Quinsam Capital Corporation QCA 600 0 150 0 140 0 150 0 010 0 180 0 050 QSOLAR Limited QSL 3555 0 480 0 370 0 370 0 010 0 950 0 340 Mag Copper Limited QUE 200 0 015 0 015 0 015 0 000 0 080 0 005 Renforth Resources Inc RFR 2600 0 025 0 020 0 025 0 005 0 070 0 020 Range Energy Resources Inc RGO 1070 0 040 0 040 0 040 0 005 0 115 0 005 Regal Resources Inc RGR 390 0 075 0 060 0 075 0 005 0 120 0 010 Rosehearty Energy Inc RHX 70 0 085 0 075 0 075 0 010 0 130 0 005 RESAAS Services Inc RSS 301 3 790 3 360 3 460 0 040 5 050 1 050 Robix Alternative Fuels Inc RZX 7765 0 480 0 430 0 450 0 040 0 750 0 200 SecureCom Mobile Inc SCE 3095 0 550 0 480 0 550 0 050 0 550 0 480 Scavo Resource Corp SCV 100 0 260 0 260 0 260 0 000 0 370 0 070 Shoal Point Energy Ltd SHP 10745 0 010 0 005 0 010 0 000 0 055 0 005 Supreme Pharmaceuticals Inc SL 5421 0 340 0 310 0 325 0 010 0 450 0 030 Super Nova Petroleum Corp SNP 2088 0 050 0 045 0 050 0 000 0 090 0 005 Seashore Organic Medicine Inc SOM 2 0 250 0 250 Sora Capital Corp SOR 420 0 240 0 190 0 240 0 070 0 290 0 150 Starrex International Ltd STX 50 0 880 0 880 0 880 0 010 1 300 0 250 Wildflower Marijuana Inc SUN 1230 0 200 0 150 0 200 0 050 0 220 0 010 Star Minerals Group Ltd SUV 6 0 120 0 005 True Zone Resources Inc TAZ 180 0 035 0 035 0 035 0 005 0 070 0 035 Tier One Capital Limited Partnership TLP UN 103 5 250 4 500 5 250 0 700 6 750 3 500 Enertopia Corp TOP 9599 0 110 0 075 0 075 0 035 1 200 0 015 360 Capital Financial Services Group Inc TSZ 1579 0 080 0 010 0 030 0 060 0 190 0 010 Tartisan Resources Corp TTC 310 0 060 0 060 0 060 0 000 0 100 0 030 United Coal Holdings Limited UCL 140 0 005 0 005 0 005 0 000 0 005 0 005 UpSnap Inc UP 80 0 035 0 030 0 035 0 000 0 050 0 020 Velocity Data Inc VCT 13767 0 325 0 260 0 265 0 005 0 325 0 125 Vodis Pharmaceuticals Inc VP 3892 0 630 0 530 0 590 0 060 0 630 0 300 Wabi Exploration Inc WAB 25 0 010 0 010 0 010 0 000 0 015 0 005 Augustine Ventures Inc WAW 250 0 060 0 060 0 060 0 015 0 065 0 015

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/CNSX%20Trading%20Summaries/Weekly/CNSXWeeklyMarketSummary.2014-09-12.txt (2014-10-22)
    Open archived version from archive


  • 200 0 240 0 035 0 360 0 080 Murchison Minerals Ltd MUR 5240 0 045 0 035 0 035 0 005 0 270 0 035 Mazorro Resources Inc MZO 16995 0 120 0 100 0 110 0 010 0 120 0 050 Next Gen Metals Inc N 2100 0 110 0 080 0 085 0 020 0 730 0 055 Newnote Financial Corp NEU 1420 0 200 0 170 0 170 0 000 0 560 0 100 Plaintree Systems Inc NPT 3 0 185 0 025 Nanostruck Technologies Inc NSK 1470 0 060 0 040 0 060 0 020 0 210 0 035 Novo Resources NVO 2660 1 010 0 920 0 970 0 000 2 150 0 580 Orca Touchscreen Technologies Ltd OAA 10 0 450 0 450 0 450 0 010 0 950 0 220 Organic Potash Corporation OPC 420 0 030 0 030 0 030 0 010 0 100 0 030 Open Source Health Inc OSH 190 0 380 0 350 0 380 0 080 0 950 0 270 Portex Minerals Inc PAX 1230 0 005 0 005 0 005 0 000 0 090 0 005 Portage Biotech Inc PBT U 10100 0 135 0 125 0 125 0 025 0 260 0 090 Premier Diagnostic Health Services Inc PDH 2319 0 060 0 045 0 060 0 015 0 100 0 015 Plus8 Global Ventures Ltd PGT 50 0 075 0 075 0 075 0 025 0 130 0 010 Prescient Mining Corp PMC 21006 0 990 0 660 0 990 0 340 0 990 0 005 Perisson Petroleum Corporation POG 4720 0 050 0 030 0 030 0 005 0 600 0 020 Pasinex Resources Limited PSE 1735 0 145 0 130 0 145 0 015 0 170 0 030 Pacific Therapeutics Ltd PT 2020 0 050 0 040 0 050 0 005 0 155 0 010 Chlormet Technologies Inc PUF 9890 0 185 0 150 0 170 0 015 0 590 0 115 Pivotal Therapeutics Inc PVO 2127 0 180 0 130 0 175 0 045 0 240 0 060 Quinsam Capital Corporation QCA 1500 0 140 0 115 0 140 0 040 0 180 0 050 QSOLAR Limited QSL 3729 0 460 0 340 0 360 0 140 0 950 0 340 Renforth Resources Inc RFR 200 0 030 0 030 0 030 0 000 0 070 0 020 Range Energy Resources Inc RGO 2200 0 050 0 045 0 045 0 000 0 115 0 005 Regal Resources Inc RGR 330 0 085 0 070 0 070 0 020 0 120 0 010 Rosehearty Energy Inc RHX 10 0 085 0 085 0 085 0 005 0 130 0 005 Rockshield Capital Corp RKS 1065 0 090 0 090 0 090 0 000 0 145 0 090 West Red Lake Gold Mines Inc RLG 240 0 035 0 035 0 035 0 000 0 050 0 010 RESAAS Services Inc RSS 264 3 850 3 250 3 500 0 100 5 050 0 950 Robix Alternative Fuels Inc RZX 4404 0 550 0 450 0 490 0 000 0 750 0 200 SecureCom Mobile Inc SCE 1305 0 500 0 500 0 500 0 000 0 500 0 500 Scavo Resource Corp SCV 30 0 260 0 260 0 260 0 030 0 370 0 070 Shoal Point Energy Ltd SHP 5200 0 010 0 010 0 010 0 000 0 055 0 005 Supreme Pharmaceuticals Inc SL 13901 0 410 0 310 0 335 0 075 0 450 0 030 Super Nova Petroleum Corp SNP 2150 0 050 0 040 0 050 0 010 0 090 0 005 Sora Capital Corp SOR 60 0 185 0 170 0 170 0 015 0 290 0 150 SponsorsOne Inc SPO 5 1 000 0 980 0 980 0 020 1 050 0 750 Shamrock Enterprises Inc SRS 1000 0 040 0 030 0 030 0 010 0 070 0 020 Wildflower Marijuana Inc SUN 747 0 160 0 140 0 150 0 000 0 220 0 010 Star Minerals Group Ltd SUV 1631 0 040 0 035 0 035 0 000 0 120 0 005 St Georges Platinum and Base Metals Inc SX 500 0 040 0 040 0 040 0 000 0 190 0 005 True Zone Resources Inc TAZ 1500 0 040 0 040 0 040 0 000 0 070 0 040 Telferscot Resources Inc TFS 1620 0 075 0 015 0 075 0 065 0 075 0 005 Tier One Capital Limited Partnership TLP UN 60 4 550 4 500 4 550 0 450 6 750 3 500 Enertopia Corp TOP 7349 0 125 0 105 0 110 0 010 1 200 0 015 360 Capital Financial Services Group Inc TSZ 1 0 190 0 040 Tartisan Resources Corp TTC 2310 0 060 0 030 0 060 0 020 0 100 0 030 UpSnap Inc UP 325 0 040 0 020 0 035 0 005 0 050 0 020 Velocity Data Inc VCT 54757 0 290 0 170 0 270 0 120 0 290 0 125 Vinergy Resources Ltd VIN 50 0 025 0 025 0 025 0 005 0 030 0 005 Vodis Pharmaceuticals Inc VP 1872 0 550 0 420 0 530 0 130 0 550 0 300 Augustine Ventures Inc WAW 25 0 045 0 045 0 045 0 015 0 065 0 015 Woulfe Mining Corp WOF 4411 0 105 0 080 0 090 0 010 0 130 0 080 Excalibur Resources Ltd XBR 281 0 050 0 045 0 050 0 005 0 225 0 040 Muskrat Minerals Inc YYR 190 0 510 0 500 0 500 0 200 1 050 0 325 BIOSENTA Inc ZRO 525 0 100 0 095 0 100 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 0 140 0 155 0 200 0 070 AAN Ventures Inc ANN

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/CNSX%20Trading%20Summaries/Weekly/CNSXWeeklyMarketSummary.2014-09-05.txt (2014-10-22)
    Open archived version from archive




  • Lake Minerals Inc MLK 104 0 040 0 020 0 040 0 010 0 045 0 010 MOAG Copper Gold Resources Inc MOG 6860 0 250 0 120 0 150 0 030 0 250 0 010 Micromem Technologies Inc MRM 305 0 550 0 400 0 440 0 100 1 850 0 180 Mountainstar Gold Inc MSX 1580 0 100 0 060 0 080 0 010 0 300 0 030 Microcoal Technologies Inc MTI 1605 0 220 0 185 0 205 0 035 0 370 0 080 Murchison Minerals Ltd MUR 4800 0 050 0 035 0 040 0 005 0 270 0 035 Mazorro Resources Inc MZO 12100 0 115 0 095 0 100 0 005 0 120 0 050 Next Gen Metals Inc N 1200 0 110 0 105 0 105 0 000 0 730 0 055 Newnote Financial Corp NEU 1145 0 175 0 140 0 170 0 000 0 560 0 100 NEMI Northern Energy Mining Inc NNE 20 0 600 0 600 0 600 0 000 1 020 0 480 Plaintree Systems Inc NPT 13 0 185 0 025 Nanostruck Technologies Inc NSK 1580 0 055 0 035 0 040 0 020 0 210 0 035 Novo Resources NVO 3039 1 160 0 970 0 970 0 140 2 150 0 580 Orca Touchscreen Technologies Ltd OAA 95 0 460 0 460 0 460 0 000 0 950 0 220 Organic Potash Corporation OPC 110 0 040 0 030 0 040 0 005 0 100 0 030 Open Source Health Inc OSH 210 0 300 0 280 0 300 0 030 0 950 0 270 Premier Diagnostic Health Services Inc PDH 950 0 045 0 045 0 045 0 000 0 100 0 015 Prescient Mining Corp PMC 9242 0 680 0 550 0 650 0 020 0 750 0 005 Perisson Petroleum Corporation POG 8040 0 040 0 020 0 025 0 010 0 600 0 020 Pasinex Resources Limited PSE 2705 0 130 0 115 0 130 0 015 0 170 0 030 Pacific Therapeutics Ltd PT 1651 0 045 0 010 0 045 0 005 0 155 0 010 Chlormet Technologies Inc PUF 27432 0 195 0 120 0 185 0 055 0 590 0 115 Pivotal Therapeutics Inc PVO 810 0 130 0 100 0 130 0 000 0 240 0 060 Quinsam Capital Corporation QCA 530 0 100 0 095 0 100 0 010 0 180 0 050 QSOLAR Limited QSL 1242 0 550 0 415 0 500 0 085 0 950 0 350 Renforth Resources Inc RFR 1600 0 035 0 025 0 030 0 005 0 070 0 020 Range Energy Resources Inc RGO 3390 0 050 0 045 0 045 0 015 0 115 0 005 Regal Resources Inc RGR 2990 0 090 0 070 0 090 0 020 0 120 0 010 Rosehearty Energy Inc RHX 215 0 130 0 090 0 090 0 040 0 130 0 005 Rockshield Capital Corp RKS 265 0 100 0 090 0 090 0 010 0 145 0 090 RESAAS Services Inc RSS 15 3 400 3 400 3 400 0 150 5 050 0 950 Rockex Mining Corporation RXM 39 0 020 0 020 0 020 0 005 0 115 0 010 Razore Rock Resources Inc RZR 20 0 045 0 040 0 040 0 020 0 150 0 005 Robix Alternative Fuels Inc RZX 1840 0 570 0 490 0 490 0 080 0 750 0 200 Shoal Point Energy Ltd SHP 15660 0 015 0 010 0 010 0 005 0 055 0 005 Supreme Pharmaceuticals Inc SL 23328 0 440 0 285 0 410 0 115 0 450 0 030 Super Nova Petroleum Corp SNP 2500 0 040 0 030 0 040 0 005 0 090 0 005 Sora Capital Corp SOR 1375 0 185 0 150 0 185 0 010 0 290 0 150 SponsorsOne Inc SPO 50 1 040 1 000 1 000 0 050 1 050 0 750 Shamrock Enterprises Inc SRS 20 0 040 0 040 0 040 0 000 0 070 0 020 Starrex International Ltd STX 50 0 890 0 890 0 890 0 030 1 300 0 250 Wildflower Marijuana Inc SUN 554 0 180 0 150 0 150 0 045 0 220 0 010 Star Minerals Group Ltd SUV 600 0 040 0 035 0 035 0 000 0 120 0 005 St Georges Platinum and Base Metals Inc SX 500 0 050 0 040 0 040 0 000 0 190 0 005 True Zone Resources Inc TAZ 1860 0 045 0 040 0 040 0 005 0 070 0 040 Telferscot Resources Inc TFS 47 0 010 0 005 0 010 0 005 0 015 0 005 Tier One Capital Limited Partnership TLP UN 156 5 850 3 500 5 000 1 250 6 750 3 500 Enertopia Corp TOP 5166 0 130 0 115 0 120 0 010 1 200 0 015 Tartisan Resources Corp TTC 1190 0 080 0 050 0 080 0 030 0 100 0 030 UpSnap Inc UP 640 0 045 0 025 0 040 0 005 0 050 0 025 Urbana Corporation A NV URB A 10 1 940 1 940 1 940 0 110 1 940 1 830 Velocity Data Inc VCT 11490 0 170 0 150 0 150 0 030 0 185 0 125 Vodis Pharmaceuticals Inc VP 1185 0 440 0 300 0 400 0 010 0 440 0 300 Augustine Ventures Inc WAW 1250 0 065 0 060 0 060 0 005 0 065 0 015 Woulfe Mining Corp WOF 2205 0 110 0 100 0 100 0 000 0 130 0 085 Winston Resources Inc WRW 727 0 015 0 015 0 015 0 000 0 065 0 010 Excalibur Resources Ltd XBR 4465 0 050 0 040 0 045 0 010 0 255 0 040 BIOSENTA Inc ZRO 1741 0 100 0 070 0 090 0 010 0 155 0 020 Stock Symbol Bid

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/CNSX%20Trading%20Summaries/Weekly/CNSXWeeklyMarketSummary.2014-08-29.txt (2014-10-22)
    Open archived version from archive


  • Gold Resources Inc MOG 4785 0 120 0 055 0 120 0 060 0 120 0 010 Micromem Technologies Inc MRM 2682 0 540 0 430 0 540 0 010 1 850 0 180 Mountainstar Gold Inc MSX 585 0 100 0 070 0 070 0 050 0 300 0 030 Microcoal Technologies Inc MTI 2743 0 185 0 155 0 170 0 010 0 370 0 080 Murchison Minerals Ltd MUR 1273 0 055 0 045 0 045 0 005 0 270 0 045 Mazorro Resources Inc MZO 4274 0 120 0 105 0 105 0 005 0 120 0 050 Next Gen Metals Inc N 387 0 105 0 090 0 105 0 000 0 730 0 055 Newnote Financial Corp NEU 3618 0 170 0 125 0 170 0 030 0 560 0 100 NEMI Northern Energy Mining Inc NNE 5 0 600 0 600 0 600 0 000 1 020 0 480 Plaintree Systems Inc NPT 79 0 080 0 080 0 080 0 010 0 185 0 025 Nanostruck Technologies Inc NSK 670 0 065 0 060 0 060 0 005 0 210 0 035 Novo Resources NVO 10548 1 180 0 940 1 110 0 040 2 150 0 580 Orca Touchscreen Technologies Ltd OAA 20 0 460 0 460 0 460 0 090 0 950 0 220 Organic Potash Corporation OPC 490 0 045 0 035 0 045 0 015 0 100 0 030 Open Source Health Inc OSH 5 0 270 0 270 0 270 0 000 0 950 0 270 Portex Minerals Inc PAX 5430 0 005 0 005 0 005 0 005 0 090 0 005 Premier Diagnostic Health Services Inc PDH 29 0 045 0 045 0 045 0 000 0 100 0 015 Prescient Mining Corp PMC 7725 0 650 0 500 0 630 0 080 0 750 0 005 Perisson Petroleum Corporation POG 4250 0 040 0 030 0 035 0 005 0 600 0 030 Pasinex Resources Limited PSE 520 0 120 0 115 0 115 0 000 0 170 0 030 Pacific Therapeutics Ltd PT 180 0 050 0 040 0 050 0 000 0 155 0 035 Chlormet Technologies Inc PUF 10426 0 140 0 125 0 130 0 005 0 590 0 115 Pivotal Therapeutics Inc PVO 2775 0 130 0 090 0 130 0 000 0 240 0 030 QSOLAR Limited QSL 1609 0 500 0 405 0 415 0 040 0 950 0 350 Renforth Resources Inc RFR 1250 0 035 0 025 0 035 0 015 0 070 0 020 Regal Resources Inc RGR 4275 0 090 0 050 0 070 0 010 0 120 0 010 Rosehearty Energy Inc RHX 350 0 130 0 085 0 130 0 050 0 130 0 005 Rockshield Capital Corp RKS 520 0 100 0 090 0 100 0 000 0 145 0 090 West Red Lake Gold Mines Inc RLG 750 0 035 0 035 0 035 0 000 0 050 0 010 RESAAS Services Inc RSS 210 3 700 3 200 3 250 0 450 5 050 0 900 Robix Alternative Fuels Inc RZX 2620 0 590 0 550 0 570 0 020 0 750 0 200 Scavo Resource Corp SCV 60 0 250 0 230 0 230 0 020 0 370 0 070 Shoal Point Energy Ltd SHP 37860 0 015 0 010 0 015 0 005 0 055 0 005 Supreme Pharmaceuticals Inc SL 15992 0 305 0 270 0 295 0 000 0 450 0 030 Super Nova Petroleum Corp SNP 17640 0 040 0 030 0 035 0 000 0 090 0 005 Sora Capital Corp SOR 332 0 195 0 170 0 195 0 025 0 290 0 155 SponsorsOne Inc SPO 20 0 950 0 950 0 950 0 150 1 050 0 750 Shamrock Enterprises Inc SRS 1000 0 040 0 040 0 040 0 000 0 070 0 020 Wildflower Marijuana Inc SUN 850 0 200 0 180 0 195 0 035 0 220 0 010 Star Minerals Group Ltd SUV 413 0 040 0 035 0 035 0 005 0 120 0 005 St Georges Platinum and Base Metals Inc SX 2819 0 055 0 040 0 040 0 010 0 190 0 005 True Zone Resources Inc TAZ 3340 0 050 0 045 0 045 0 005 0 070 0 040 Tier One Capital Limited Partnership TLP UN 103 6 250 5 850 6 250 0 000 6 750 5 000 Enertopia Corp TOP 1695 0 135 0 110 0 130 0 005 1 200 0 015 360 Capital Financial Services Group Inc TSZ 20 0 090 0 090 0 090 0 030 0 190 0 040 UpSnap Inc UP 158 0 045 0 040 0 045 0 000 0 050 0 035 Velocity Data Inc VCT 22355 0 185 0 140 0 180 0 035 0 185 0 125 Vinergy Resources Ltd VIN 130 0 020 0 020 0 020 0 000 0 030 0 005 Vodis Pharmaceuticals Inc VP 362 0 400 0 350 0 390 0 000 0 420 0 300 Wabi Exploration Inc WAB 10 0 010 0 010 0 010 0 000 0 015 0 005 Augustine Ventures Inc WAW 1000 0 055 0 055 0 055 0 005 0 060 0 015 Woulfe Mining Corp WOF 1005 0 110 0 100 0 100 0 010 0 130 0 085 Winston Resources Inc WRW 13 0 015 0 015 0 015 0 000 0 065 0 010 Excalibur Resources Ltd XBR 1000 0 055 0 055 0 055 0 005 0 255 0 050 BIOSENTA Inc ZRO 1747 0 130 0 095 0 100 0 000 0 155 0 020 Stock Symbol Bid Ask 52W Hi 52W Lo AFG Flameguard Ltd AFG 0 050 0 050 0 005 Auxellence Health Corporation AID 0 045 0 300 0 400 0 010 Amana Copper Ltd AMA 0 065 0 135 0 190 0 060 Alchemist Mining Inc AMS

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/CNSX%20Trading%20Summaries/Weekly/CNSXWeeklyMarketSummary.2014-08-22.txt (2014-10-22)
    Open archived version from archive


  • ENSIGN ENERGY SERVICES INC ESI 44 13 500 13 150 13 460 0 150 ENGHOUSE SYSTEMS LTD ESL 1 36 020 36 020 36 020 0 630 ESSENTIAL ENERGY SERVICES LTD ESN 32 2 190 2 070 2 130 0 060 ESPIAL GROUP INC ESP 32 2 070 1 900 2 040 0 160 EVERTZ TECHNOLOGIES LIMITED ET 2 15 220 14 990 15 220 0 080 EXTENDICARE INC EXE 74 8 120 7 930 8 070 0 090 EXFO INC EXF 2 3 970 3 930 3 930 0 300 EXO U INC EXO 2 3 630 3 620 3 630 0 520 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 16 5 080 5 070 5 070 0 350 5BANC SPLIT INC CL A PR SER 1 FBS PR C 4 10 130 10 130 10 130 0 610 FIRM CAPITAL MORTGAGE INV CORP FC 7 12 620 12 500 12 620 0 060 FIRM CAPITAL MTGE INV 5 25 31MAR19 FC DB C 10 101 160 101 160 101 160 0 160 FIRM CAPITAL MORT INV CORP 4 75 31MAR20 FC DB D 10 95 810 95 810 95 810 1 490 FIRST CAPITAL REALTY INC FCR 16 18 130 17 940 18 080 0 230 FISSION URANIUM CORP FCU 40 0 870 0 850 0 870 0 030 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 27 509 400 502 500 506 300 4 810 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH PR C 3 24 350 24 350 24 350 0 720 FINANCIAL 15 SPLIT CORP II FFN 10 7 840 7 840 7 840 0 970 FINANCIAL 15 SPLIT CORP II PR FFN PR A 2 10 030 10 030 10 030 0 010 FIRST QUANTUM J FM 1490 19 840 18 270 19 800 1 440 FIRST NATIONAL FINANCIAL CORPORATION FN 1 22 300 22 300 22 300 0 800 FRANCO NEVADA CORPORATION FNV 60 62 630 60 490 60 490 0 080 FIRST MAJESTIC SILVER CORP FR 118 8 480 8 010 8 220 0 130 CANYON SERVICES GROUP INC FRC 432 11 510 10 800 11 370 0 440 FERONIA INC FRN 35 0 510 0 510 0 510 0 415 FREEHOLD ROYALTIES LTD FRU 92 22 320 21 260 22 320 0 860 FIRSTSERVICE CORPORATION SV FSV 19 60 540 59 630 60 520 0 000 FINANCIAL 15 SPLIT CORP FTN 32 9 500 9 000 9 500 0 710 FINANCIAL 15 SPLIT CORP FTN PR A 89 10 080 10 070 10 070 0 030 FORTRESS PAPER LTD FTP 1 2 080 2 080 2 080 0 300 FORTIS INC FTS 173 34 890 34 630 34 860 0 000 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 2300 46 100 45 500 46 100 1 200 FORTIS INC FXD RATE PR SERIES M FTS PR M 43 25 330 25 140 25 330 0 110 FINNING INTL FTT 198 29 200 27 900 29 090 0 840 FORTUNA SILVER MINES INC FVI 50 5 340 5 200 5 230 0 000 GOLDCORP INC G 175 26 510 25 930 26 080 0 200 GOLCONDA RES LTD GA 100 0 020 0 020 0 020 0 030 GABRIEL RES J GBU 50 0 810 0 720 0 810 0 080 GREAT CANADIAN GAMING CORP GC 2 17 570 17 340 17 570 0 290 GUARDIAN CAPITAL GROUP LTD CL A NV GCG A 6 18 140 17 500 18 140 0 420 COLABOR GROUP INC GCL 9 3 840 3 660 3 660 0 190 GENESIS LAND J GDC 3 4 550 4 550 4 550 0 050 GLOBAL DIVIDEND GROWERS INCOME FUND GDG UN 10 10 880 10 880 10 880 0 120 GIBSON ENERGY INC GEI 120 32 430 31 340 32 400 0 640 GASFRAC ENERGY SERVICES INC GFS 67 1 040 1 000 1 040 0 020 GOGOLD RESOURCES INC GGD 52 1 700 1 690 1 700 0 020 CGI GROUP INC CL A SV GIB A 2652 37 990 36 440 37 560 0 380 GLOBAL DIV INV GR INCOME TR II GII UN 18 1 340 1 340 1 340 0 090 GILDAN ACTIVEWEAR INC GIL 56 65 000 61 620 64 780 2 580 GROUPE LAPERRIERE VERREAULT INC GLV A 1 2 400 2 400 2 400 0 050 GMP CAPITAL INC GMP 8 6 430 6 350 6 430 0 050 GREAT PANTHER SILVER LIMITED GPR 17 1 030 1 010 1 030 0 020 BSM TECHNOLGIES INC GPS 2 1 660 1 500 1 660 0 100 GOLDEN QUEEN MNG J GQM 24 1 490 1 460 1 490 0 200 GRANITE REIT GRT UN 1 38 800 38 800 38 800 1 280 GLUSKIN SHEFF ASSOCIATES INC GS 37 29 550 28 420 29 490 0 560 GRAN TIERRA ENERGY INC GTE 381 5 770 5 330 5 710 0 410 KNIGHT THERAPEUTICS INC GUD 68 5 850 5 740 5 830 0 120 GUYANA GOLDFIELDS INC GUY 124 3 040 2 950 2 990 0 100 GREAT WEST LIFECO INC GWO 101 30 810 30 180 30 640 0 420 GEAR ENERGY LTD GXE 836 4 400 4 190 4 310 0 050 GUESTLOGIX INC GXI 55 1 040 1 030 1 030 0 070 HUDSON S BAY COMPANY HBC 765 18 890 17 890 18 670 0 830 HUDBAY MINERALS INC HBM 178 8 700 8 170 8 660 0 370 HOME CAPITAL GROUP INC HCG 72 51 640 49 310 51 440 1 760 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 13 13 370 13 210 13 370 0 630 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 34 5 780 5 520 5 780 0 470 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 91 10 160 10 150 10 150 0 010 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 15 23 700 23 150 23 700 1 250 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 1 6 920 6 920 6 920 0 130 HORIZONS BETAPRO S P TSX 60 INVERSE ETF HIX 180 8 340 8 280 8 280 0 550 HEALTHLEASE PROPERTIES REIT HLP UN 154 14 090 14 050 14 090 0 020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 179 7 680 7 520 7 680 0 560 HORIZON NORTH LOGISTICS HNL 401 4 750 4 530 4 720 0 040 HNZ GROUP INC A HNZ A 3 18 500 18 300 18 500 0 320 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 155 5 280 5 050 5 110 0 140 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 36 10 360 10 240 10 340 0 210 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 636 3 520 3 390 3 480 0 040 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 117 10 000 9 970 10 000 0 020 H R REAL EST UN HR UN 808 22 100 21 640 22 000 0 440 HRT PARTICIPACOES EM PETROLEO S A HRP 13 2 400 2 380 2 400 0 340 HUSKY ENERGY INC HSE 147 28 280 27 230 28 280 0 410 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 12 27 840 27 430 27 840 2 390 HORIZONS ACTIVE US FLOATING RATE BOND E HUF U 15 10 030 10 030 10 030 0 000 HIGH ARCTIC ENERGY SERVICES HWO 24 4 220 4 010 4 220 0 100 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 670 5 490 5 260 5 280 0 300 HORIZONS S P TSX 60 INDEX ETF HXT 147 26 550 26 020 26 550 0 480 ITHACA ENERGY INC IAE 6836 1 530 1 390 1 490 0 070 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 41 43 610 42 520 43 400 0 850 INTEGRA GOLD CORP ICG 5 0 255 0 255 0 255 0 015 INDEXPLUS INCOME FUND IDX UN 15 13 610 13 610 13 610 0 280 INTACT FINANCIAL CORPORATION IFC 87 73 840 71 900 73 790 0 430 INTACT FINANCIAL CORP RESET CL A SER 3 IFC PR C 2 25 520 25 520 25 520 0 070 ING DIVERSIFI FLOATING RATE SEN LOAN FND IFL UN 105 9 000 9 000 9 000 0 130 INTERFOR CORPORATION IFP 67 16 310 15 740 16 140 0 440 IGM FINANCIAL INC IGM 119 44 440 43 490 44 370 0 740 ING HIGH INCOME F R FUND IHL UN 8 8 880 8 880 8 880 0 060 IMPERIAL METALS CORP III 146 8 890 8 140 8 790 0 170 IKKUMA RESOURCES CORP IKM 1725 1 810 1 750 1 760 0 060 IAMGOLD CORP IMG 228 2 830 2 660 2 730 0 070 IMPERIAL OIL IMO 79 52 470 50 710 52 470 1 060 IMAX CORP IMX 14 31 860 31 380 31 380 0 250 INCOME FINANCIAL TRUST RTS W I INC RT 74 INNERGEX RENEWABLE ENERGY INC INE 34 10 290 10 060 10 230 0 280 INNVEST REIT TRUST UNIT INN UN 31 5 120 5 010 5 050 0 140 INPUT CAPITAL CORP INP 10 2 020 1 980 1 980 0 070 INTER PIPELINE LTD IPL 774 35 350 34 430 35 210 0 310 IMVESCOR RESTAURANT GROUP INC IRG 132 1 600 1 590 1 590 0 010 THE INTERTAIN GROUP LIMITED IT 279 13 350 12 310 13 230 0 970 INTERTAPE POLYMER ITP 69 16 700 15 900 16 460 0 460 IVANHOE MINES LTD IVN 379 1 150 1 100 1 110 0 040 JUST ENERGY GROUP INC JE 199 5 460 5 230 5 370 0 200 JOURNEY ENERGY INC JOY 15 8 150 7 950 8 150 0 090 KINROSS GOLD CORP K 1092 3 340 3 210 3 250 0 050 K BRO LINEN INC KBL 4 40 000 40 000 40 000 0 000 KLONDEX MINES LTD KDX 2970 2 060 1 980 2 040 0 130 KELT EXPLORATION LTD KEL 279 10 990 10 570 10 940 0 380 KEYERA CORP KEY 34 90 150 89 410 89 800 0 080 KIRKLAND LAKE GOLD INC KGI 313 5 450 5 100 5 310 0 230 STELLAR BIOTECHNOLOGIES INC KLH 90 1 590 1 510 1 570 0 170 KILLAM PROPERTIES INC KMP 54 10 510 10 310 10 510 0 250 CRIUS ENERGY TRUST KWH UN 5 4 740 4 740 4 740 0 170 LOBLAW COMPANIES LIMITED L 60 54 600 54 040 54 350 0 320 DECLAN RESOURCES INC LAN 10 0 025 0 025 0 025 0 005 LAURENTIAN BANK LB 39 49 750 48 550 49 430 0 830 LIFE BANC SPLIT CORP PR A LBS PR A 49 10 180 10 170 10 170 0 090 LEGACY OIL AND GAS INC LEG 933 5 350 4 930 5 330 0 380 CANADIAN LIFE COMPANIES SPLIT CORP LFE 9 3 580 3 580 3 580 0 090 LABRADOR IRON ORE ROYALTY CORPORATION LIF 166 20 610 19 600 20 490 0 600 LIQUOR STORES N A LTD LIQ 14 13 300 12 850 13 300 0 530 MASON GRAPHITE INC LLG 20 0 570 0 560 0 560 0 170 LOMIKO METALS INC LMR 100 0 065 0 065 0 065 0 005 LINAMAR CORP LNR 123 54 080 51 470 53 750 1 640 LONG RUN EXPLORATION LTD LRE 1655 3 740 3 450 3 690 0 130 LAKE SHORE GOLD CORP LSG 940 1 100 1 050 1 060 0 010 LIGHTSTREAM RESOURCES LTD LTS 700 4 090 3 880 4 040 0 100 LUCARA DIAMOND CORP LUC 1103 2 380 2 260 2 340 0 120 LUNDIN MINING CORP LUN 4466 5 220 5 000 5 130 0 060 LYNDEN ENERGY CORP LVL 10 0 810 0 810 0 810 0 140 LEISUREWORLD SENIOR CARE CORP LW 15 13 830 13 560 13 830 0 400 LEUCROTTA EXPLORATION INC LXE 252 1 970 1 900 1 960 0 030 LYDIAN INTERNATIONAL LTD LYD 10 0 690 0 690 0 690 0 070 MOSAIC CAPITAL CORPORATION PR A M PR A 2 10 810 10 810 10 810 0 200 MAG SILVER CORP MAG 19 9 210 8 800 8 990 0 170 MBAC FERTILIZER CORP MBC 110 0 060 0 060 0 060 0 005 MOBIO TECHNOLOGIES INC MBO 240 0 045 0 045 0 045 0 030 MANITOBA TELECOM MBT 35 28 820 28 300 28 750 0 520 MCCOY GLOBAL INC MCB 4 5 120 4 690 5 120 0 080 MACRO ENTERPRISES INC MCR 17 2 920 2 900 2 920 0 110 MACDONALD DETTWILER MDA 6 84 990 83 920 84 920 1 090 MAJOR DRILLING GRP MDI 17 6 780 6 520 6 750 0 240 MEG ENERGY CORP MEG 156 30 100 28 010 30 000 1 300 MANITOK ENERGY INC MEI 17 2 040 1 990 2 000 0 130 MANULIFE FIN MFC 297 20 540 19 830 20 440 0 400 MANULIFE FINANCIAL CORP CL 1 SER 7 MFC PR H 7 26 150 26 120 26 120 0 000 MANULIFE FINANCIAL CORP RCPTS MFC R 50 MAPLE LEAF FOODS MFI 103 18 960 18 660 18 790 0 360 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 17 9 750 9 720 9 750 0 000 MAGNA INTERNATIONAL INC COMMON MG 117 105 740 101 080 105 740 4 060 GENWORTH MI CANADA INC MIC 30 38 560 37 110 38 510 1 230 MARRET INVESTMENT GRADE BOND FUND MIG UN 5 11 200 11 200 11 200 0 210 MEDMIRA INC MIR 30 0 065 0 060 0 065 0 005 MONEDA LATAM FIXED INCOME FUND MLF UN 9 9 150 9 150 9 150 0 440 MOOD MEDIA CORPORATION MM 45 0 510 0 510 0 510 0 050 MART RESOURCES INC MMT 2517 1 210 1 030 1 210 0 200 MANDALAY RESOURCES CORP MND 630 1 050 1 000 1 050 0 070 MITEL NETWORKS CORPORATION MNW 88 9 480 9 150 9 270 0 300 MARQUEE ENERGY LTD MQL 20 0 850 0 810 0 850 0 070 MARTINREA INTERNATIONAL INC MRE 189 11 950 11 290 11 780 0 490 MORGUARD N A RESIDENTIAL REIT MRG UN 3 10 230 10 230 10 230 0 080 MORGUARD UN MRT UN 2 18 010 18 000 18 010 0 030 METRO INC MRU 53 76 300 74 830 75 520 0 940 MORNEAU SHEPELL INC MSI 2 16 230 16 180 16 180 0 190 MERUS LABS INTERNATIONAL INC MSL 187 1 640 1 530 1 630 0 180 MILESTONE APARTMENTS REIT MST UN 79 11 510 11 320 11 490 0 080 METTRUM HEALTH CORP MT 28 1 620 1 620 1 620 0 020 TIMBERCREEK SENIOR MTGE INV CORP MTG 3 8 930 8 860 8 860 0 030 MULLEN GROUP LTD MTL 135 23 910 23 100 23 890 0 220 METANOR RESOURCES INC MTO 360 0 085 0 080 0 080 0 000 MTY FOOD GROUP INC MTY 1 29 960 29 960 29 960 1 900 MCEWEN MINING INC MUX 20 2 050 1 940 1 940 0 100 METHANEX CORP MX 47 65 490 62 980 65 470 2 160 NATIONAL BANK OF CANADA NA 223 51 580 50 580 51 480 0 890 NATIONAL BANK OF CDA PR SERIES 30 NA PR S 7 25 390 25 300 25 390 0 090 NATIONAL BK OF CDA PR SERIES 32 NA PR W 70 24 880 24 750 24 860 0 110 NEWALTA CORPORATION NAL 48 20 240 19 300 20 110 0 600 NORBORD INC NBD 72 24 060 22 600 23 840 0 930 NORTHERN BLIZZARD RES INC NBZ 43 16 180 15 500 16 180 0 320 NEVADA COPPER CORP NCU 23 1 480 1 350 1 480 0 100 NORTHERN IRON CORP NFE 10 0 025 0 025 0 025 0 000 NEW FLYER INDUSTIRES INC NFI 54 12 850 12 490 12 830 0 460 AFRICA HYDROCARBONS INC NFK 18265 0 015 0 010 0 015 0 100 NOVAGOLD RES INC NG 7 3 520 3 390 3 390 0 030 NEW GOLD INC NGD 483 5 310 5 080 5 130 0 130 NGEX RESOURCES INC NGQ 2 1 560 1 550 1 550 0 010 NORTHSTAR HEALTHCARE INC NHC 1 1 310 1 310 1 310 0 010 NORANDA INCOME FUND NIF UN 11 5 270 5 130 5 230 0 300 NORSAT INTL NII 5 0 570 0 570 0 570 0 060 NIKO RES NKO 3045 0 530 0 305 0 420 0 270 NEULION INC NLN 213 1 070 1 030 1 060 0 050 NEW MILLENIUM IRON CORP NML 30 0 220 0 220 0 220 0 005 NORTH AMERICAN ENERGY PARTNERS INC NOA 1 6 180 6 180 6 180 0 230 NORONT RES LTD NOT 55 0 380 0 380 0 380 0 000 NORTHLAND POWER INC NPI 218 16 790 16 470 16 720 0 300 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 9 28 610 28 110 28 320 0 560 NEVSUN RES J NSU 93 3 990 3 860 3 950 0 070 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 4 1 880 1 870 1 870 0 120 NUVISTA ENERGY LTD NVA 353 10 280 9 820 10 280 0 350 THE NORTH WEST COMPANY INC NWC 22 23 480 23 170 23 420 0 250 NORTHWEST HEALTHCARE PPTY REIT NWH UN 40 9 970 9 800 9 950 0 160 ONEX CORPORATION SV OCX 14 61 480 60 480 61 320 0 580 OCEANAGOLD CORP OGC 352 2 610 2 510 2 520 0 010 ASTON HILL OIL GAS INCOME FUND OGF UN 40

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


  • 430 0 430 DREAM OFFICE REIT D UN 344 27 980 27 170 27 610 0 170 ARIANNE PHOSPHATE INC DAN 10 0 900 0 900 0 900 0 050 DUNDEE CORP CL A SV DC A 37 16 490 15 740 15 740 0 330 DIFFERENCE CAPITAL FINANCIAL INC DCF 10 1 210 1 210 1 210 0 060 DIRECTCASH PAYMENTS INC DCI 2 16 380 15 750 16 380 1 340 DONNYCREEK ENERGY INC DCK 53 1 970 1 830 1 910 0 220 DOMINION DIAMOND CORPORATION DDC 129 16 090 15 310 16 020 0 240 DELPHI ENERGY CORP DEE 955 2 740 2 280 2 680 0 090 DONNYBROOK ENERGY INC DEI 710 0 050 0 050 0 050 0 020 DIVIDEND 15 SPLIT CORP II CL A DF 31 8 300 7 970 7 970 0 540 DIVIDEND 15 SPLIT CORP PR A DF PR A 23 10 040 10 020 10 020 0 070 DIVIDEND 15 SPLIT CORP DFN 15 11 270 11 050 11 050 0 820 DIVIDEND 15 SPLIT CORP DFN PR A 1 10 160 10 160 10 160 0 080 DETOUR GOLD CORP DGC 1354 9 880 8 780 9 220 0 750 DIVIDEND GROWTH SPLIT CORP CLASS A DGS 11 8 380 8 230 8 380 0 920 DIVIDEND GROWTH SPLIT CORP PREF DGS PR A 4 10 150 10 150 10 150 0 000 DH CORPORATION DH 169 31 750 30 350 31 490 0 230 DHX MEDIA LTD COMMON VOTING DHX B 904 8 760 7 580 8 630 0 210 DOREL INDUSTRIES INC CL B SV DII B 29 34 540 32 250 33 990 1 210 DREAM INDUSTRIAL REIT DIR UN 522 9 250 8 860 9 160 0 010 DIVERSIFIED ROYALTY CORP DIV 147 2 400 2 380 2 400 0 100 HORIZONS U S DOLLAR CURRENCY ETF USD DLR U 109 9 950 9 950 9 950 0 000 DULUTH METALS LIMITED DM 90 0 155 0 135 0 135 0 025 DIAMEDICA INC DMA 15 0 345 0 345 0 345 0 145 DENISON MINES CORP DML 6610 1 130 1 040 1 110 0 010 DALRADIAN RESOURCES INC DNA 5 0 620 0 620 0 620 0 070 CIPHER PHARMACEUTICALS INC DND 27 11 660 10 270 11 450 0 390 DYNACOR GOLD MINES INC DNG 49 1 700 1 690 1 690 0 030 DOLLARAMA INC DOL 99 98 320 95 400 98 130 1 640 BRP INC DOO 21 24 400 23 970 23 990 0 140 DUNDEE PRECIOUS METALS INC DPM 452 4 820 4 300 4 490 0 180 DUNDEE PRECIOUS METALS INC WTS DPM WT A 15 1 360 1 360 1 360 0 190 MEDICAL FACILITIES CORP DR 13 16 950 16 100 16 950 0 600 MEDICAL FACILITIES CORP 5 9 31DEC19 DR DB A 60 105 730 103 540 105 730 2 510 DREAM GLOBAL REIT DRG UN 782 9 120 8 790 9 060 0 090 DREAM UNLIMITED CORP DRM 31 12 800 12 480 12 500 0 560 DIRTT ENVIRONMENTAL SOLUTIONS LTD DRT 115 3 500 3 210 3 500 0 300 DESCARTES SYS DSG 182 15 350 14 370 14 820 0 790 DEETHREE EXPLORATION LTD DTX 1509 7 490 6 360 7 050 0 330 DRAGONWAVE INC DWI 24 1 120 1 110 1 120 0 160 ENTERPRISE GROUP INC E 130 0 610 0 550 0 600 0 110 EAGLE HILL EXPLORATION CORP EAG 260 0 030 0 025 0 025 0 020 ENCANA CORP ECA 11949 21 640 20 300 21 000 1 200 ENERCARE INC ECI 592 14 280 13 590 14 220 0 280 ENERCARE INC SUBS RCPTS ECI R 470 14 170 14 170 14 170 0 600 ENDEAVOUR SILVER CORP EDR 181 5 110 4 590 4 620 0 140 ENDEAVOUR MINING CORPORATION EDV 215 0 650 0 620 0 650 0 010 ELEMENT FINANCIAL CORPORATION EFN 858 13 250 11 520 13 000 0 480 ENERGY FUELS INC EFR 4 6 750 6 680 6 750 0 180 ENERFLEX LTD EFX 141 17 630 15 780 17 250 0 350 EAGLE ENERGY TRUST EGL UN 423 4 960 4 600 4 740 0 310 ENERGIZER RESOURCES INC EGZ 10 0 180 0 180 0 180 0 005 EASYHOME LTD EH 21 23 960 21 900 23 650 0 300 EXCHANGE INCOME CORPORATION EIF 79 17 380 14 690 17 010 0 760 EXCHANGE INCOME CORP 6 31MAR21 EIF DB G 430 75 310 75 000 75 310 18 190 CANOE EIT INCOME FUND TRUST EIT UN 273 12 180 11 550 12 180 0 100 ENGAGEMENT LABS INC EL 20 0 510 0 510 0 510 0 010 EXCEL LATIN AMERICA BOND FUND ELA UN 28 8 180 8 180 8 180 0 460 EXCEL LATIN AMERICA BOND FUND II ELB UN 10 8 270 8 270 8 270 0 330 ELDORADO GOLD ELD 36346 8 940 7 840 7 880 0 280 EASTERN PLATINUM LIMITED ELR 10 0 930 0 930 0 930 0 010 EL TIGRE SILVER CORP ELS 30 0 250 0 250 0 250 0 140 EMERA INCORPORATED EMA 132 35 450 34 380 35 380 0 320 EMPIRE COMPANY LTD CL A NV EMP A 106 75 750 73 580 74 520 0 490 ENBRIDGE INC ENB 2772 51 270 47 630 50 900 0 550 ENBRIDGE INC PR SERIES 13 ENB PF E 20 25 200 25 050 25 200 0 060 ENBRIDGE INC PR SERIES 15 ENB PF G 1 25 090 25 090 25 090 0 170 ENBRIDGE INC PR SER L USD ENB PF U 4 24 550 24 550 24 550 0 300 ENBRIDGE INC PR SERIES B ENB PR B 104 24 350 24 350 24 350 0 050 ENBRIDGE INC PR SERIES N ENB PR N 2 24 510 24 510 24 510 0 140 ENBRIDGE INCOME FUND HOLDINGS INC ENF 227 29 810 27 190 29 810 0 040 ENBRIDGE INCOME FD HLDGS INC RCPTS ENF R 13 28 960 28 110 28 110 1 390 ENSECO ENERGY SVCS CORP ENS 50 0 370 0 370 0 370 0 220 ENTREC CORPORATION ENT 144 1 090 1 000 1 070 0 040 ECO ATLANTIC OIL GAS LTD EOG 410 0 200 0 200 0 200 0 040 EPSILON ENERGY LTD EPS 28 4 020 3 920 4 020 0 050 EQUITABLE GROUP INC EQB 5 62 160 60 480 60 480 3 810 ENERPLUS CORPORATION ERF 1477 17 750 15 840 17 050 0 350 ENSIGN ENERGY SERVICES INC ESI 1076 13 720 12 680 13 310 0 350 ESSENTIAL ENERGY SERVICES LTD ESN 299 2 160 1 970 2 070 0 080 ESPIAL GROUP INC ESP 327 2 050 1 660 1 880 0 250 EVERTZ TECHNOLOGIES LIMITED ET 2 15 620 15 300 15 300 0 200 ENTREE GOLD INC ETG 15 0 270 0 270 0 270 0 000 ETRION CORPORATION ETX 30 0 495 0 495 0 495 0 005 EXTENDICARE INC EXE 227 8 060 7 610 7 980 0 030 EXFO INC EXF 8 4 300 4 030 4 230 0 110 EXCELLON RESOURCES INC EXN 6 1 140 1 110 1 110 0 020 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 30 4 860 4 720 4 720 0 320 FIRM CAPITAL MORTGAGE INV CORP FC 1 12 560 12 560 12 560 0 290 FIRM CAPITAL MTGE INV 5 25 31MAR19 FC DB C 10 101 000 101 000 101 000 0 480 FIRST CAPITAL REALTY INC FCR 202 17 960 17 400 17 850 0 240 FISSION URANIUM CORP FCU 2550 0 880 0 660 0 840 0 110 FIRST TRUST GLOBAL DIV SEEKER FUND FDS UN 10 8 950 8 950 8 950 0 000 OCEANIC IRON ORE CORP FEO 50 0 230 0 230 0 230 0 140 FJORDLAND EXPLORATION INC FEX 40 0 030 0 030 0 030 0 010 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 51 516 320 499 750 501 490 8 870 FINANCIAL 15 SPLIT CORP II FFN 13 7 330 6 870 6 870 1 220 FINANCIAL 15 SPLIT CORP II PR FFN PR A 339 10 050 10 020 10 020 0 040 FAIRCOURT GOLD INCOME CORP FGX 16 3 890 3 820 3 890 0 310 iSHARES CDN FIN MONTHLY INCOME ETF FIE 21 7 260 7 120 7 260 0 130 FIRST QUANTUM J FM 3007 19 360 17 460 18 360 0 260 FOCUS GRAPHITE INC FMS 5 0 390 0 390 0 390 0 055 FIRST NATIONAL FINANCIAL CORPORATION FN 5 21 540 20 900 21 500 0 200 FRANCO NEVADA CORPORATION FNV 501 63 360 59 230 60 410 2 940 PHOSCAN CHEMICAL CORP FOS 2184 0 290 0 290 0 290 0 005 FIRST MAJESTIC SILVER CORP FR 518 8 700 8 030 8 090 0 030 CANYON SERVICES GROUP INC FRC 1033 11 500 9 990 10 930 0 110 FREEHOLD ROYALTIES LTD FRU 428 22 060 20 110 21 460 0 230 FIRSTSERVICE CORPORATION SV FSV 64 61 760 58 790 60 520 0 020 FIERA CAPITAL CORPORATION FSZ 66 11 710 11 240 11 700 0 240 FINANCIAL 15 SPLIT CORP FTN 64 8 890 8 040 8 790 0 200 FINANCIAL 15 SPLIT CORP FTN PR A 762 10 080 10 030 10 040 0 020 FORTIS INC FTS 428 34 860 33 850 34 860 0 210 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 1370 44 900 43 750 44 900 2 450 FORTIS INC FXD RATE PR SERIES M FTS PR M 9 25 220 25 110 25 220 0 110 FINNING INTL FTT 409 28 470 26 880 28 250 0 310 FORTUNA SILVER MINES INC FVI 274 5 370 5 130 5 230 0 220 GOLDCORP INC G 1139 27 440 25 880 25 880 0 180 BMTC GROUP INC CL A SV GBT A 4 15 500 15 500 15 500 0 000 GABRIEL RES J GBU 190 0 890 0 830 0 890 0 070 GREAT CANADIAN GAMING CORP GC 15 18 050 17 450 17 860 0 390 COLABOR GROUP INC GCL 23 3 850 3 690 3 850 0 010 GLOBAL DIVIDEND GROWERS INCOME FUND GDG UN 7 10 760 10 760 10 760 0 240 GIBSON ENERGY INC GEI 1015 32 300 29 120 31 760 0 140 GASFRAC ENERGY SERVICES INC GFS 55 1 070 1 020 1 060 0 070 GOGOLD RESOURCES INC GGD 65 1 750 1 720 1 720 0 050 GAMEHOST INC GH 11 16 200 16 000 16 200 0 600 CGI GROUP INC CL A SV GIB A 1254 38 510 37 720 37 940 0 080 GLOBAL INFRASTRUCTURE DIVIDEND FUND GIF UN 5 9 650 9 650 9 650 0 230 GILDAN ACTIVEWEAR INC GIL 52 62 980 61 000 62 200 0 540 GEOLOGIX EXPLORATIONS INC GIX 30 0 050 0 050 0 050 0 000 GEMINI CORP GKX 50 0 360 0 360 0 360 0 390 GLENTEL INC GLN 3 9 960 9 960 9 960 1 040 GROUPE LAPERRIERE VERREAULT INC GLV A 2 2 450 2 400 2 450 0 500 GMP CAPITAL INC GMP 14 6 570 6 480 6 480 0 410 GREAT PANTHER SILVER LIMITED GPR 24 1 040 1 010 1 010 0 060 BSM TECHNOLGIES INC GPS 136 1 560 1 380 1 560 0 080 GOLDQUEST MINING CORP GQC 385 0 160 0 160 0 160 0 015 GOLDEN QUEEN MNG J GQM 32 1 300 1 290 1 290 0 000 GRENVILLE STRATEGIC ROYALTY CORP GRC 55 0 660 0 640 0 640 0 060 GOLDEN ARROW RES CORP GRG 100 0 210 0 200 0 200 0 020 GRANITE REIT GRT UN 25 37 990 37 500 37 520 0 120 GLUSKIN SHEFF ASSOCIATES INC GS 122 28 940 26 720 28 930 0 330 GOLDEN STAR GSC 5 0 420 0 420 0 420 0 010 GRAN TIERRA ENERGY INC GTE 11226 5 550 4 880 5 300 0 070 KNIGHT THERAPEUTICS INC GUD 579 5 950 5 300 5 950 0 250 GUYANA GOLDFIELDS INC GUY 154 3 030 2 790 2 890 0 190 GREAT WEST LIFECO INC GWO 433 30 900 29 300 30 220 0 440 GREAT WEST LIFECO INC PR G GWO PR G 2 24 880 24 880 24 880 0 530 GEAR ENERGY LTD GXE 397 4 370 3 860 4 260 0 150 HUDSON S BAY COMPANY HBC 356 17 870 17 300 17 840 0 330 BRAND LEADERS PLUS INCOME FUND HBF UN 1 8 850 8 850 8 850 0 000 HUDBAY MINERALS INC HBM 345 8 720 8 120 8 290 0 220 HUDBAY MINERALS INC WTS HBM WT 25 0 700 0 700 0 700 0 240 HOME CAPITAL GROUP INC HCG 198 50 380 46 690 49 680 0 930 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 315 15 090 13 690 14 000 1 420 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 623 5 380 4 860 5 310 0 560 HORIZONS BETAPRO S P CAP FIN BEAR PL HFD 39 12 920 12 160 12 920 1 480 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 335 10 180 10 160 10 160 0 000 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 118 23 260 21 010 22 450 1 500 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 3 7 470 6 790 6 790 0 570 HIGHLAND COPPER COMPANY INC HI 50 0 490 0 490 0 490 0 010 HORIZONS BETAPRO S P TSX 60 INVERSE ETF HIX 200 8 830 8 610 8 830 0 520 HIGH LINER HLF 1 20 220 20 220 20 220 0 140 HEALTHLEASE PROPERTIES REIT HLP UN 844 14 110 13 990 14 070 0 030 HEMISPHERE ENERGY CORPORATION HME 20 0 550 0 550 0 550 0 060 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 955 7 330 6 640 7 120 0 210 HORIZON NORTH LOGISTICS HNL 1291 4 840 4 270 4 680 0 140 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 2043 5 480 4 980 5 250 0 320 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 8 10 220 10 100 10 130 0 180 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 3481 3 660 3 300 3 440 0 240 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 80 10 000 9 980 9 980 0 030 H R REAL EST UN HR UN 632 21 990 21 230 21 560 0 440 STANS ENERGY CORP HRE 5 0 165 0 165 0 165 0 015 HRT PARTICIPACOES EM PETROLEO S A HRP 3 2 740 2 740 2 740 0 260 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 154 12 800 12 520 12 540 1 350 HUSKY ENERGY INC HSE 1622 28 350 26 510 27 870 0 080 HUSKEY ENERGY INC PR SER 1 HSE PR A 158 22 880 22 880 22 880 0 040 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 225 25 810 24 910 25 450 1 850 HORIZONS ACTIVE US FLOATING RATE BOND E HUF U 45 10 050 10 030 10 030 0 030 HORIZONS BPRO S P 500 VIX SHT BULL ETF HVU 32 30 990 21 870 22 660 6 860 HARDWOODS DISTRIBUTION INC HWD 1 9 520 9 520 9 520 1 130 HIGH ARCTIC ENERGY SERVICES HWO 204 4 120 3 690 4 120 0 060 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 2364 6 020 5 520 5 580 0 160 HORIZONS S P TSX 60 INDEX ETF HXT 974 26 140 24 840 26 070 0 160 ITHACA ENERGY INC IAE 6690 1 610 1 290 1 420 0 270 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 189 43 130 41 040 42 550 0 430 INTEGRA GOLD CORP ICG 5 0 240 0 240 0 240 0 010 IC POTASH CORP ICP 105 0 250 0 240 0 250 0 005 INDEXPLUS INCOME FUND IDX UN 37 13 330 12 750 13 330 0 130 IVANHOE ENERGY IE 9 1 420 1 390 1 420 0 370 INTACT FINANCIAL CORPORATION IFC 302 73 930 71 540 73 360 0 140 INTERFOR CORPORATION IFP 172 15 750 14 670 15 700 0 070 IGM FINANCIAL INC IGM 197 44 710 42 350 43 630 0 720 IMPERIAL METALS CORP III 204 8 850 8 060 8 620 0 500 IKKUMA RESOURCES CORP IKM 1124 1 770 1 340 1 700 0 030 IAMGOLD CORP IMG 1285 2 910 2 640 2 660 0 060 IMMUNOTEC INC IMM 100 0 300 0 240 0 240 0 210 IMPERIAL OIL IMO 301 52 100 48 650 51 410 1 560 IMAX CORP IMX 51 31 860 30 490 31 130 0 910 IONA ENERGY INC INA 75 0 185 0 175 0 180 0 020 INNERGEX RENEWABLE ENERGY INC INE 97 10 120 9 890 9 950 0 150 INNVEST REIT TRUST UNIT INN UN 169 4 950 4 720 4 910 0 070 INPUT CAPITAL CORP INP 68 2 050 1 900 2 050 0 100 INTER PIPELINE LTD IPL 1467 35 220 29 660 34 900 1 430 IMVESCOR RESTAURANT GROUP INC IRG 1059 1 690 1 590 1 600 0 100 THE INTERTAIN GROUP LIMITED IT 225 12 300 11 470 12 260 0 250 INTL TOWER HILL MINE LTD ITH 5 0 570 0 570 0 570 0 050 INTERTAPE POLYMER ITP 120 16 220 14 820 16 000 0 500 IVANHOE MINES LTD IVN 1104 1 150 1 000 1 150 0 150 JUST ENERGY GROUP INC JE 463 5 230 4 770 5 170 0 190 JOURNEY ENERGY INC JOY 3 8 060 7 750 8 060 0 290 KINROSS GOLD CORP K 2775 3 400 3 240 3 300 0 050 KARMEN EXPLORATION INC KAR 10 0 200 0 200 0 200 0 180 K BRO LINEN INC KBL 17 40 000 40 000 40 000 0 150 KENNADY DIAMONDS INC KDI 1 5 400 5 400 5 400 1 410 KLONDEX MINES LTD KDX 150 1 910 1 760 1 910 0 130 KELT EXPLORATION LTD KEL 689 10 840 9 690 10 560 0 110 KEYERA CORP KEY 118 91 430 82 220 89 880 0 760 KIRKLAND LAKE GOLD INC KGI 500 5 450 5 060 5 080 0 120 STELLAR BIOTECHNOLOGIES INC KLH 20 1 400 1 130 1 400 0 090 KELSO TECHNOLOGIES INC KLS 54 6 490 5 950 5 950 0 590 KILLAM PROPERTIES INC KMP 240 10 410 10 210 10 260 0 190 CRIUS ENERGY TRUST KWH UN 2 4 570 4 570 4 570 0 080 KINAXIS INC KXS 3 15 550 15 550 15 550 0 250 LOBLAW COMPANIES LIMITED L 383 55 560 53 370 54 030 1 030 LAURENTIAN BANK LB 49 48 730 46 090 48 600 1 370 LIFE BANC SPLIT CORP LBS 62 9 650 8 820 9 650 0 310 LIFE BANC SPLIT CORP PR A LBS PR A 58 10 180 10 050 10 080 0 100 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS PR A 130 10 220 10 150 10 150 0 030 LEGACY OIL AND GAS INC LEG 2541 5 220 4 440 4 950 0 070 CANADIAN LIFE COMPANIES SPLIT CORP LFE 47 3 670 3 330 3 670 0 870 LUNA GOLD CORP LGC 5 0 420 0 420 0 420 0 140 LARGO RESOURCES LTD LGO 5 0 220 0 220 0 220 0 025 LABRADOR IRON ORE ROYALTY CORPORATION LIF 546 21 040 18 970 19 890 0 170 LABRADOR IRON MINES HOLDINGS LIMITED LIM 90 0 045 0 045 0 045 0 005 LIQUOR STORES N A LTD LIQ 32 12 890 12 170 12 770 0 230 LED MEDICAL DIAGNOSTICS INC LMD 5 0 290 0 290 0 290 0 105 LUMENPULSE INC LMP 13 14 970 13 980 14 970 1 120 LINAMAR CORP LNR 329 53 480 48 440 52 110 0 780 LOYALIST GROUP LIMITED LOY 10 0 420 0 385 0 385 0 100 LONG RUN EXPLORATION LTD LRE 7969 3 910 3 230 3 560 0 310 LANESBOROUGH REIT WTS LRT WT 5 0 150 0 150 0 150 0 000 LANESBOROUGH REIT A WTS LRT WT A 5 0 285 0 285 0 285 0 035 LAKE SHORE GOLD CORP LSG 5395 1 100 1 040 1 050 0 010 LIGHTSTREAM RESOURCES LTD LTS 4198 4 160 3 520 3 940 0 220 LUCARA DIAMOND CORP LUC 2055 2 230 1 970 2 220 0 200 LUNDIN MINING CORP LUN 12421 5 170 4 620 5 070 0 040 LEISUREWORLD SENIOR CARE CORP LW 53 13 580 13 270 13 430 0 100 LEUCROTTA EXPLORATION INC LXE 1719 2 060 1 550 1 990 0 030 MAG SILVER CORP MAG 101 9 360 8 790 8 820 0 040 MAGELLAN AEROSPACE CORP MAL 38 12 320 11 850 11 850 0 060 MBAC FERTILIZER CORP MBC 3870 0 075 0 055 0 065 0 010 MANITOBA TELECOM MBT 121 28 370 25 080 28 230 0 120 MCCOY GLOBAL INC MCB 2 5 200 5 200 5 200 0 680 MACRO ENTERPRISES INC MCR 9 2 810 2 810 2 810 0 190 MACDONALD DETTWILER MDA 31 83 830 80 910 83 830 0 560 MAJOR DRILLING GRP MDI 100 6 720 6 240 6 510 0 200 MEG ENERGY CORP MEG 1047 29 860 26 290 28 700 1 040 MANITOK ENERGY INC MEI 505 1 920 1 780 1 870 0 260 MAINSTREET EQ J MEQ 112 39 340 37 350 38 090 1 910 MANULIFE FIN MFC 2497 20 480 18 930 20 040 0 510 MANULIFE FINANCIAL CORP CL 1 SER 7 MFC PR H 7 26 130 26 120 26 120 0 160 MANULIFE FIN CORP RESET CL 1 SER 13 MFC PR K 13 25 030 25 010 25 010 0 290 MANULIFE FINANCIAL CORP RCPTS MFC R 105 20 090 19 240 19 410 1 060 MAPLE LEAF FOODS MFI 222 18 610 17 790 18 430 0 100 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 50 9 790 9 750 9 750 0 050 MAGNA INTERNATIONAL INC COMMON MG 140 102 330 92 980 101 680 2 020 GENWORTH MI CANADA INC MIC 117 37 760 36 010 37 280 0 710 MCAN MORTGAGE CORPORATION MKP 1 14 000 14 000 14 000 0 700 MONEDA LATAM FIXED INCOME FUND MLF UN 8 8 710 8 710 8 710 0 630 MOOD MEDIA CORPORATION MM 50 0 560 0 560 0 560 0 030 MINCO GOLD CORPORATION MMM 20 0 420 0 410 0 410 0 015 MART RESOURCES INC MMT 1005 1 050 0 880 1 010 0 000 MANDALAY RESOURCES CORP MND 1497 1 030 0 980 0 980 0 000 MITEL NETWORKS CORPORATION MNW 17 9 570 8 880 9 570 0 510 NORTHWEST INTER HEALTHCARE PROPE REIT MOB UN 17 2 150 2 140 2 150 0 000 MAPAN ENERGY LTD MPG 25 1 450 1 400 1 450 0 080 MOUNTAIN PROV J MPV 1 5 230 5 230 5 230 0 050 MARQUEE ENERGY LTD MQL 15 0 780 0 780 0 780 0 020 MORGUARD CORP MRC 1 137 180 137 180 137 180 6 830 MARTINREA INTERNATIONAL INC MRE 456 11 760 10 710 11 290 0 420 MORGUARD N A RESIDENTIAL REIT MRG UN 29 10 150 9 980 10 150 0 130 MORGUARD UN MRT UN 259 18 010 17 450 17 980 0 000 METRO INC MRU 88 75 540 73 650 74 580 0 360 MORNEAU SHEPELL INC MSI 9 16 180 15 820 15 990 0 170 MERUS LABS INTERNATIONAL INC MSL 363 1 550 1 290 1 450 0 160 MILESTONE APARTMENTS REIT MST UN 476 11 470 11 120 11 410 0 050 METTRUM HEALTH CORP MT 33 1 620 1 520 1 600 0 100 TIMBERCREEK SENIOR MTGE INV CORP MTG 1 8 890 8 890 8 890 0 040 MAMMOTH RESOURCES CORP MTH 60 0 020 0 020 0 020 0 015 MULLEN GROUP LTD MTL 394 23 950 22 200 23 670 0 100 MTY FOOD GROUP INC MTY 14 28 340 28 060 28 060 1 090 MCEWEN MINING INC MUX 52 2 070 2 010 2 040 0 020 MADALENA ENERGY INC MVN 110 0 310 0 310 0 310 0 040 MOUNTAINVIEW ENERGY LTD MVW 50 0 330 0 330 0 330 0 210 MEDWORXX SOLUTIONS INC MWX 1778 0 350 0 350 0 350 0 005 METHANEX CORP MX 176 65 170 59 510 63 310 4 720 MAXIM POWER CORP MXG 459 2 700 2 700 2 700 0 300 NATIONAL BANK OF CANADA NA 428 51 430 48 750 50 590 0 680 NATIONAL BANK PREFERRED SER 16 NA PR L 1013 24 980 24 970 24 970 0 010 NATIONAL BANK OF CDA PR SERIES 30 NA PR S 2 25 400 25 300 25 300 0 300 NATIONAL BK OF CDA PR SERIES 32 NA PR W 95 24 760 24 700 24 750 0 010 NEWALTA CORPORATION NAL 143 20 120 18 440 19 510 0 440 NORBORD INC NBD 196 22 920 21 070 22 910 1 710 NORTHERN BLIZZARD RES INC NBZ 72 15 920 14 220 15 860 0 130 NEVADA COPPER CORP NCU 63 1 440 1 330 1 380 0 080 NORTHERN DYNASTY MINERALS LTD NDM 5 0 420 0 420 0 420 0 025 NORTHERN IRON CORP NFE 100 0 025 0 025 0 025 0 015 NEW FLYER INDUSTIRES INC NFI 73 12 700 12 110 12 370 0 280 AFRICA HYDROCARBONS INC NFK 5 0 115 0 115 0 115 0 030 NOVAGOLD RES INC NG 254 3 480 3 220 3 360 0 250 NEW GOLD INC NGD 1022 5 270 4 960 5 000 0 070 NGEX RESOURCES INC NGQ 20 1 640 1 550 1 560 0 100 NORTHSTAR HEALTHCARE INC NHC 82 1 350 1 300 1 300 0 030 NORANDA INCOME FUND NIF UN 49 5 140 4 890 4 930 0 170 NIKO RES NKO 15 0 720 0 690 0 690 0 100 NEULION INC NLN 45 1 010 1 010 1 010 0 010 NEW MILLENIUM IRON CORP NML 50 0 230 0 220 0 225 0 010 NORTH AMERICAN ENERGY PARTNERS INC NOA 5 6 270 5 950 5 950 0 200 NORONT RES LTD NOT 110 0 390 0 380 0 380 0 045 NORTHLAND POWER INC NPI 298 16 480 15 480 16 420 0 450 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 32 27 930 27 270 27 760 0 020 NORTHQUEST LTD NQ 35572 0 120 0 120 0 120 0 560 NUVO RESEARCH INC NRI 13 5 400 5 170 5 170 0 270 NORTHERN SHIELD RESOURCES INC NRN 100 0 030 0 030 0 030 0 005 NEVSUN RES J NSU 133 3 990 3 800 3 880 0 030 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 62 1 780 1 370 1 750 0 010 NUVISTA ENERGY LTD NVA 1597 10 260 8 810 9 930 0 200 THE NORTH WEST COMPANY INC NWC 74 23 170 22 700 23 170 0 010 NORTHWEST HEALTHCARE PPTY REIT NWH UN 394 9 880 9 570 9 790 0 060 NEXGEN ENERGY LTD NXE 100 0 340 0 320 0 320 0 070 NATCORE TECHNOLOGY INC NXT 50 0 390 0 390 0 390 0 260 OCP CREDIT STRATEGY FUND OCS UN 1 9 010 9 010 9 010 0 180 ONEX CORPORATION SV OCX 202 61 330 58 170 60 740 0 690 OCEANAGOLD CORP OGC 1151 2 630 2 460 2 530 0 140 ASTON HILL OIL GAS INCOME FUND OGF UN 19 3 850 3 850 3 850 0 380 OROSUR MINING INC OMI 30 0 185 0 185 0 185 0 070 ONCOLYTICS BIO ONC 60 0 510 0 490 0 500 0 050 OSISKO GOLD ROYALTIES LTD OR 204 15 740 14 550 15 140 0 650 ORCA EXPLORATION GROUP INC SR B ORC B 40 3 060 3 060 3 060 0 020 OREZONE GOLD CORP ORE 5 0 680 0 680 0 680 0 020 ORBITE ALUMINAE INC ORT 135 0 395 0 365 0 395 0 000 OIL SANDS SECTOR FUND OSF UN 10 5 610 5 600 5 610 0 550 OCP SENIOR CREDIT FUND OSL UN 18 9 970 9 930 9 970 0 170 OPEN TEXT CORP OTC 166 61 300 58 750 61 010 0 250 PRIMERO MINING CORP P 432 5 550 5 020 5 040 0 070 PAN AMERICAN J PAA 317 12 500 11 820 11 920 0 490 PARTNERS REIT PAR UN 22 4 050 4 020 4 020 0 010 PREMIUM BRANDS HOLDINGS CORP PBH 15 23 550 22 570 23 340 0 090 PRECISION DRILLING CORPORATION PD 1819 10 320 9 000 9 890 0 090 N A PALLADIUM PDL 90 0 195 0 155 0 165 0 035 PALADIN RESOURCES LTD PDN 460 0 335 0 320 0 325 0 020 PETROLIA INC PEA 40 0 560 0 560 0 560 0 000 PEOPLE CORPORATION PEO 22 2 800 2 800 2 800 0 200 PEYTO EXPLORATION DEVELOPMENT CORP PEY 502 35 010 30 720 33 970 1 070 LIMITED DURATION INV GR PR SEC FUND PFD UN 3 23 360 23 360 23 360 0 280 PACIFIC NORTH WEST CAPITAL CORP PFN 58 0 035 0 035 0 035 0 005 PREMIER GOLD MINES LTD PG 3327 2 740 2 490 2 660 0 230 PEREGRINE DIAMONDS LTD PGD 5 0 200 0 200 0 200 0 085 PENGROWTH ENERGY CORPORATION PGF 1876 4 940 4 230 4 690 0 040 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 42 9 640 9 370 9 510 0 060 PATIENT HOME MONITORING CORP PHM 5 0 415 0 415 0 415 0 020 PHX ENERGY SERVICES CORP PHX 113 12 730 11 940 12 580 0 270 JEAN COUTU GROUP PJC INC CL A SV PJC A 2464 25 340 24 260 24 370 0 620 PARKLAND FUEL CORPORATION PKI 155 20 680 19 520 20 380 0 020 PARKIT ENTERPRISES INC PKT 50 0 610 0 610 0 610 0 010 PROMETIC LIFE SCIENCES INC PLI 2745 1 620 1 430 1 560 0 070 POLARIS MINERALS CORPORATION PLS 135 1 850 1 780 1 780 0 140 PARALLEL ENERGY TRUST PLT UN 311 3 330 2 920 3 260 0 110 PLAYFAIR MINING LTD PLY 200 0 015 0 015 0 015 0 005 PLAZA RETAIL REIT PLZ UN 336 3 930 3 800 3 920 0 040 PRISM MEDICAL LTD PM 24 7 850 7 700 7 750 0 220 PETROMANAS ENERGY INC PMI 85 0 190 0 145 0 190 0 045 PANORO MINERALS LTD PML 100 0 260 0 250 0 250 0 095 PERPETUAL ENERGY INC PMT 210 1 490 1 300 1 400 0 030 PINECLIFF ENERGY INC PNE 2996 1 630 1 330 1 560 0 010 PINETREE CAPITAL LTD PNP 45 0 205 0 200 0 205 0 005 PANORIENT ENERGY CORP POE 171 1 690 1 560 1 650 0 000 POLYMET MINING CORP POM 14 1 180 1 180 1 180 0 020 POTASH CORPORATION OF SASKATCHEWAN INC POT 2186 36 980 35 550 36 050 0 290 PARAMOUNT RESOURCES LTD POU 824 54 300 46 460 51 760 1 210 POWER CORPORATION OF CANADA SV POW 406 29 220 27 920 28 650 0 370 PEMBINA PIPELINE CORPORATION PPL 549 45 700 39 440 45 390 0 330 PEMBINA PIPELINE CORP PR SERIES 7 PPL PR G 304 25 380 25 250 25 380 0 020 PAINTED PONY PETROLEUM LTD PPY 848 12 020 9 770 11 420 0 080 PROBE MINES LTD PRB 130 2 500 2 190 2 500 0 310 PRD ENERGY INC PRD 15 0 540 0 445 0 540 0 060 PACIFIC RUBIALES ENERGY CORP PRE 2253 17 350 14 970 15 910 0 260 PRIMARYENERGY RECYLING COPORATION PRI 5 4 150 4 150 4 150 1 860 PERSHIMCO RESOURCES INC PRO 60 0 230 0 220 0 230 0 030 PERSEUS MINING LIMITED PRU 50 0 380 0 365 0 365 0 045 PRO REIT PRV UN 14 2 100 2 100 2 100 1 650 PETROWEST CORPORATION PRW 310 0 970 0 840 0 910 0 020 PULSE SEISMIC INC PSD 97 3 160 2 980 3 100 0 070 PERFORMANCE SPORTS GROUP LTD PSG 69 18 310 17 800 18 310 0 180 PASON SYSTEMS INC PSI 191 28 640 27 360 28 180 1 020 PRAIRIESKY ROYALTY LTD PSK 5200 34 210 30 640 33 380 0 270 PETROAMERICA OIL CORP PTA 1370 0 280 0 245 0 280 0 030 POET TECHNOLOGIES INC PTK 830 1 040 0 970 0 970 0 160 PLATINUM GROUP METALS LTD PTM 20 0 900 0 870 0 870 0 030 PETAQUILLA MINERALS LTD PTQ 10 0 110 0 110 0 110 0 010 PUREPOINT URANIUM GROUP INC PTU 10 0 040 0 040 0 040 0 010 PURE TECHNOLOGIES LTD PUR 29 7 490 7 380 7 380 0 130 PRETIUM RESOURCES INC PVG 141 6 970 6 020 6 330 0 790 POWER FINANCIAL CORP PWF 268 32 220 30 220 31 800 0 030 PENN WEST PETROLEUM LTD PWT 2119 5 740 5 120 5 430 0 400 PAREX RESOURCES INC PXT 2031 11 340 9 550 10 710 0 030 BLACKPEARL RESOURCES INC PXX 1246 1 880 1 600 1 730 0 040 PIZZA PIZZA ROYALTY CORP PZA 12 13 420 13 360 13 420 0 020 QUEBECOR INC CL B SV QBR B 403 27 850 26 610 27 830 0 590 QUESTERRE ENERGY CORP QEC 20 0 710 0 710 0 710 0 120 QHR CORPORATION QHR 89 1 170 1 060 1 060 0 140 QUEST RARE MINERALS LTD QRM 25 0 175 0 170 0 170 0 000 QUESTOR TECHNOLOGY INC QST 39 3 150 2 610 3 150 0 520 ROMARCO MINERALS INC R 185 0 810 0 740 0 790 0 050 RITCHIE BROS AUCTIONEERS INC RBA 68 26 220 25 450 25 890 0 200 R SPLIT III CORP PR B SERIES 1 RBS PR B 5 13 870 13 870 13 870 0 060 RICHELIEU HARDWARE RCH 26 50 500 50 100 50 100 0 420 ROGERS COMMUNICATIONS INC CL B NV RCI B 233 42 320 40 900 42 300 0 130 ROCK ENERGY INC RE 623 5 950 4 640 5 750 0 280 CDN REAL ESTATE UN REF UN 151 48 660 47 400 47 940 0 190 RIOCAN REAL EST UN REI UN 875 26 430 25 160 25 590 0 490 RARE ELEMENT RESOURCES LTD RES 5 0 620 0 620 0 620 0 010 REITMANS CANADA LTD CL A NV RET A 79 6 540 6 070 6 490 0 260 REDSTAR GOLD CORP RGC 10 0 050 0 050 0 050 0 005 ROYAL GOLD J RGL 63 77 340 74 630 76 840 1 950 RICHMONT MINES RIC 92 2 750 2 550 2 670 0 380 RIO ALTO MINING LIMITED RIO 1655 3 050

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


  • 640 DYNACOR GOLD MINES INC DNG 20 1 720 1 720 1 720 0 030 DOLLARAMA INC DOL 55 97 320 95 370 96 490 0 290 BRP INC DOO 21 24 400 24 100 24 130 0 250 DUNDEE PRECIOUS METALS INC DPM 476 4 740 4 020 4 310 0 020 DUNDEE PRECIOUS METALS INC WTS DPM WT A 15 1 550 1 550 1 550 0 250 MEDICAL FACILITIES CORP DR 1 16 350 16 350 16 350 0 380 DREAM HARD ASSET ALT TRUST DRA UN 21 7 320 7 300 7 320 0 020 DREAM GLOBAL REIT DRG UN 808 9 250 8 960 9 150 0 030 DREAM UNLIMITED CORP DRM 37 13 060 12 400 13 060 0 030 DIRTT ENVIRONMENTAL SOLUTIONS LTD DRT 156 3 590 3 180 3 200 0 350 DURAN VENTURES INC DRV 10 0 015 0 015 0 015 0 000 DUSOLO FERTILIZERS INC DSF 10800 0 320 0 320 0 320 0 000 DESCARTES SYS DSG 227 15 960 15 360 15 610 0 050 DOUBLELINE INCOME SOLUTIONS TR UN DSL UN 23 9 410 9 410 9 410 0 040 DEETHREE EXPLORATION LTD DTX 4718 8 420 7 110 7 380 1 070 DRAGONWAVE INC DWI 179 1 450 1 280 1 280 0 050 ENTERPRISE GROUP INC E 5 0 710 0 710 0 710 0 070 EUROPE BLUE CHIP DIV GROWTH FUND EBC UN 2 8 940 8 940 8 940 0 390 EUROPEAN STRATEGIC BALANCED FUND EBF UN 33 8 350 8 210 8 210 0 420 ENCANA CORP ECA 3843 24 090 22 050 22 200 1 630 EAST COAST INVESTMENT GRADE INCOME FUND ECF UN 8 10 560 10 510 10 560 0 160 ENERCARE INC ECI 349 14 440 13 810 13 940 0 140 ECOSYNTHETIX INC ECO 4 1 600 1 600 1 600 0 070 ENDEAVOUR SILVER CORP EDR 490 5 090 4 420 4 760 0 070 ENDEAVOUR MINING CORPORATION EDV 535 0 680 0 590 0 640 0 040 EGI FINANCIAL HOLDINGS INC EFH 5 12 750 12 750 12 750 0 000 ELEMENT FINANCIAL CORPORATION EFN 553 13 340 12 500 12 520 0 790 ELEMENT FIN CORP 5 YR PR SER E EFN PR E 9 25 700 25 680 25 690 0 190 ENERGY FUELS INC EFR 22 7 200 6 930 6 930 0 140 ENERFLEX LTD EFX 115 18 550 17 290 17 600 0 900 EAGLE ENERGY TRUST EGL UN 444 5 360 4 940 5 050 0 320 EASYHOME LTD EH 11033 24 250 23 130 23 350 0 710 EXCHANGE INCOME CORPORATION EIF 31 17 520 15 540 16 250 1 370 EXCHANGE INCOME CORP 7 YR 5 35 31MAR20 EIF DB F 10 79 000 79 000 79 000 12 990 CANOE EIT INCOME FUND TRUST EIT UN 712 12 400 12 050 12 080 0 290 CANOE EIT INCOME FUND E WTS EIT WT E 200 0 025 0 025 0 025 0 000 ENGAGEMENT LABS INC EL 10 0 520 0 520 0 520 0 030 ELDORADO GOLD ELD 1472 8 540 7 570 8 160 0 380 EASTERN PLATINUM LIMITED ELR 20 0 940 0 920 0 940 0 010 EMERA INCORPORATED EMA 589 35 840 35 060 35 060 0 110 EMPIRE COMPANY LTD CL A NV EMP A 80 77 500 74 800 75 010 2 640 ENBRIDGE INC ENB 544 52 650 49 560 50 350 2 140 ENBRIDGE INC PR SERIES 13 ENB PF E 34 25 140 25 140 25 140 0 000 ENBRIDGE INC PR SERIES 15 ENB PF G 2 24 920 24 920 24 920 0 080 ENBRIDGE INC PR SER 5 USD ENB PF V 3 24 610 24 580 24 610 0 190 ENBRIDGE INC PR SERIES B ENB PR B 1 24 400 24 400 24 400 0 160 ENBRIDGE INC PREFERRED SERIES D ENB PR D 7 24 140 24 100 24 140 0 010 ENBRIDGE INC PR SERIES N ENB PR N 2 24 650 24 650 24 650 0 170 ENBRIDGE INC PR SERIES P ENB PR P 16 23 990 23 990 23 990 0 090 ENBRIDGE INCOME FUND HOLDINGS INC ENF 332 30 210 29 750 29 850 0 010 ENBRIDGE INCOME FD HLDGS INC RCPTS ENF R 4 29 500 29 500 29 500 0 000 ENTREC CORPORATION ENT 105 1 270 1 110 1 110 0 160 ENCANTO POTASH CORP EPO 20 0 085 0 080 0 080 0 000 EPSILON ENERGY LTD EPS 44 4 330 4 070 4 070 0 270 EQUITABLE GROUP INC 5 YR PR SER 3 EQB PR C 4 25 950 25 950 25 950 0 160 EASTMAIN RES J ER 5 0 235 0 235 0 235 0 130 ENERPLUS CORPORATION ERF 1019 19 830 16 890 17 400 2 360 ENSIGN ENERGY SERVICES INC ESI 382 14 490 13 540 13 660 0 590 ENGHOUSE SYSTEMS LTD ESL 3 36 680 36 650 36 650 1 280 ESSENTIAL ENERGY SERVICES LTD ESN 348 2 360 2 110 2 150 0 250 ESPIAL GROUP INC ESP 84 2 380 2 130 2 130 0 250 EVERTZ TECHNOLOGIES LIMITED ET 2 16 100 15 500 15 500 1 100 ENTREE GOLD INC ETG 20 0 275 0 260 0 270 0 015 ETRION CORPORATION ETX 20 0 495 0 490 0 490 0 050 EXTENDICARE INC EXE 292 8 350 7 920 8 010 0 210 EXFO INC EXF 4 4 390 4 160 4 340 0 060 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 32 5 040 5 010 5 040 0 130 FIRM CAPITAL MORTGAGE INV CORP FC 11 12 850 12 800 12 850 0 620 FIRM CAPITAL MTGE INV 5 25 31MAR19 FC DB C 10 100 520 100 520 100 520 0 670 FIRST CAPITAL REALTY INC FCR 155 17 720 17 430 17 610 0 020 FISSION URANIUM CORP FCU 1430 0 880 0 730 0 730 0 160 FLINDERS RESOURCES LIMITED FDR 40 0 470 0 470 0 470 0 080 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 55 517 010 503 580 510 360 6 850 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH PR I 4 24 450 24 450 24 450 0 250 FINANCIAL 15 SPLIT CORP II FFN 5 8 090 8 060 8 090 0 040 FINANCIAL 15 SPLIT CORP II PR FFN PR A 20 10 060 10 060 10 060 0 000 iSHARES CDN FIN MONTHLY INCOME ETF FIE 43 7 390 7 350 7 390 0 070 FLYHT AEROSPACE SOLUTIONS LTD FLY 15 0 445 0 445 0 445 0 020 FIRST QUANTUM J FM 3651 21 310 18 580 18 620 2 220 FIRST NATIONAL FINANCIAL CORPORATION FN 1297 21 480 21 300 21 300 0 450 FRANCO NEVADA CORPORATION FNV 1223 58 540 52 350 57 470 4 830 FRANCO NEVADA CORP A WTS FNV WT A 103 6 500 6 500 6 500 0 000 PHOSCAN CHEMICAL CORP FOS 3515 0 285 0 285 0 285 0 010 FALCO RESOURCES LTD FPC 10 0 445 0 415 0 415 0 105 FIRST MAJESTIC SILVER CORP FR 688 8 640 7 620 8 060 0 240 CANYON SERVICES GROUP INC FRC 583 12 610 10 700 11 040 1 580 FREEHOLD ROYALTIES LTD FRU 267 23 020 21 040 21 690 1 050 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD UN 9 10 820 10 820 10 820 0 100 FIRST TRUST SENIOR LOAN ETF CAD HDGE FSL 0 FIRSTSERVICE CORPORATION SV FSV 50 61 400 58 740 60 500 1 410 FIERA CAPITAL CORPORATION FSZ 1 11 940 11 940 11 940 0 900 FORTUNE MNRL J FT 5 0 210 0 210 0 210 0 040 FINANCIAL 15 SPLIT CORP FTN 38 9 380 8 980 8 990 0 110 FINANCIAL 15 SPLIT CORP FTN PR A 80 10 070 10 040 10 060 0 030 FORTIS INC FTS 666 35 350 34 620 34 650 0 380 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 690 47 780 47 350 47 350 4 300 FORTIS INC PREFERRED SHARES SERIES F FTS PR F 1 23 750 23 750 23 750 0 760 FORTIS INC FXD RATE PR SERIES M FTS PR M 12 25 110 25 110 25 110 0 240 FINNING INTL FTT 322 29 990 27 900 27 940 2 500 FORTUNA SILVER MINES INC FVI 738 5 130 4 090 5 010 0 830 GOLDCORP INC G 2900 27 440 25 150 26 060 0 590 GOLDEN BAND RES INC GBN 150 0 010 0 010 0 010 0 010 BMTC GROUP INC CL A SV GBT A 8 15 500 15 500 15 500 0 000 GABRIEL RES J GBU 757 1 000 0 930 0 960 0 060 GREAT CANADIAN GAMING CORP GC 20 18 970 18 250 18 250 0 750 GUARDIAN CAPITAL GROUP LTD CL A NV GCG A 2 17 940 17 720 17 720 0 730 COLABOR GROUP INC GCL 1 3 840 3 840 3 840 0 170 GENESIS LAND J GDC 1 4 500 4 500 4 500 0 270 GLOBAL DIVIDEND GROWERS INCOME FUND GDG UN 15 11 000 11 000 11 000 0 340 GIBSON ENERGY INC GEI 533 34 510 30 600 31 620 3 010 GASFRAC ENERGY SERVICES INC GFS 199 1 010 0 960 0 990 0 130 GOGOLD RESOURCES INC GGD 68 1 770 1 750 1 770 0 010 GRAPHENE 3D LAB INC GGG 72 1 970 1 840 1 950 0 350 GAMEHOST INC GH 7 15 600 15 600 15 600 0 950 CGI GROUP INC CL A SV GIB A 773 38 840 37 830 38 020 0 210 GLOBAL INFRASTRUCTURE DIVIDEND FUND GIF UN 10 9 880 9 880 9 880 0 020 GLOBAL DIV INV GR INCOME TR II GII UN 79 1 320 1 250 1 250 0 130 GILDAN ACTIVEWEAR INC GIL 182 63 620 60 420 62 740 1 850 GEOLOGIX EXPLORATIONS INC GIX 480 0 055 0 050 0 050 0 005 GEOMEGA RESOURCES INC GMA 5 0 165 0 165 0 165 0 070 GMP CAPITAL INC GMP 37 7 220 6 890 6 890 0 090 GOLDRUSH RESOURCES LTD GOD 100 0 015 0 015 0 015 0 000 GRAPHITE ONE RESOURCES INC GPH 5 0 125 0 125 0 125 0 010 GREAT PANTHER SILVER LIMITED GPR 63 1 130 1 040 1 070 0 050 BSM TECHNOLGIES INC GPS 80 1 770 1 640 1 640 0 080 GOLDEN QUEEN MNG J GQM 108 1 300 1 280 1 290 0 080 GRANITE REIT GRT UN 28 38 350 37 170 37 400 0 520 GLUSKIN SHEFF ASSOCIATES INC GS 744 29 570 28 030 28 600 0 800 GROUNDSTAR RES LTD GSA 10 0 115 0 110 0 110 0 070 GOLDEN STAR GSC 5 0 430 0 430 0 430 0 035 GOLD STANDARD VENTURES CORP GSV 15 0 680 0 680 0 680 0 050 GRAN TIERRA ENERGY INC GTE 4771 5 800 5 120 5 230 0 540 KNIGHT THERAPEUTICS INC GUD 338 6 170 5 660 5 700 0 490 GUYANA GOLDFIELDS INC GUY 410 2 780 2 350 2 700 0 180 GREAT WESTERN MINERALS GRP GWG 40 0 050 0 050 0 050 0 000 GREAT WEST LIFECO INC GWO 481 32 190 30 660 30 660 1 330 GREAT WEST LIFECO INC GWO PR F 4 25 350 25 350 25 350 0 000 GREAT WEST LIFECO INC PR SER P GWO PR P 1 25 480 25 480 25 480 0 320 GEAR ENERGY LTD GXE 312 4 660 4 170 4 410 0 010 GUESTLOGIX INC GXI 1 0 960 0 960 0 960 0 070 HORIZONS SEASONAL ROTATION ETF HAC 3 14 380 14 350 14 350 0 110 HUDSON S BAY COMPANY HBC 97 17 990 17 270 17 510 0 310 HUDBAY MINERALS INC HBM 500 9 320 8 320 8 510 0 670 HUDBAY MINERALS INC WTS HBM WT 64 0 970 0 940 0 940 0 630 HOME CAPITAL GROUP INC HCG 226 51 570 49 810 50 610 0 920 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 66 12 580 11 610 12 580 1 310 ENERGY LEADERS INCOME FUND HEN UN 10 11 110 11 110 11 110 0 950 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 162 6 360 5 870 5 870 0 690 HORIZONS BETAPRO S P CAP FIN BEAR PL HFD 1 11 440 11 440 11 440 0 090 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 527 10 180 10 160 10 160 0 010 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 28 24 690 23 950 23 950 0 440 HORIZONS BETAPRO S P TSX 60 INVERSE ETF HIX 19 8 310 8 090 8 310 0 200 HIGH LINER HLF 2 20 270 20 080 20 080 0 590 HOUSTON LAKE MINING INC HLM 30 0 150 0 150 0 150 0 000 HEALTHLEASE PROPERTIES REIT HLP UN 362 14 120 14 070 14 100 0 020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 4270 7 040 6 610 6 910 0 520 HORIZON NORTH LOGISTICS HNL 1965 5 130 4 710 4 820 0 290 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 180 10 960 10 580 10 580 0 970 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 2588 4 930 4 350 4 930 0 490 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 314 10 800 10 310 10 310 0 400 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 3918 4 190 3 680 3 680 0 430 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 40 10 020 10 010 10 010 0 020 H R REAL EST UN HR UN 813 22 190 21 560 22 000 0 220 AUSTRALIAN REIT INCOME FUND HRR UN 2 8 550 8 550 8 550 0 290 HEROUX DEVTEK HRX 8 9 960 9 950 9 960 0 370 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 40 11 190 11 190 11 190 0 120 HUSKY ENERGY INC HSE 894 29 800 27 400 27 950 1 790 HUSKEY ENERGY INC PR SER 1 HSE PR A 523 22 920 22 920 22 920 0 210 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 212 28 840 27 250 27 300 1 420 HORIZONS ACTIVE US FLOATING RATE BOND E HUF U 32 10 080 10 050 10 060 0 020 HORIZONS BPRO S P 500 VIX SHT BULL ETF HVU 1 15 800 15 800 15 800 1 500 HIGH ARCTIC ENERGY SERVICES HWO 82 4 620 4 080 4 180 0 560 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 3382 5 450 5 030 5 420 0 370 HORIZONS S P TSX 60 INDEX ETF HXT 502 27 250 26 150 26 230 0 890 HORIZONS BETAPRO S P TSX 60 BL PLUS ETF HXU 20 26 570 26 100 26 250 1 620 INTELLIPHARMACEUTICS INTERNATIONAL INC I 8 3 400 3 100 3 100 0 310 ITHACA ENERGY INC IAE 1283 2 030 1 660 1 690 0 320 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 179 45 160 42 780 42 980 1 970 CANLAN ICE SPORTS ICE 1000 3 040 3 040 3 040 0 780 ICO THERAPEUTICS INC ICO 400 0 045 0 045 0 045 0 020 IC POTASH CORP ICP 85 0 255 0 255 0 255 0 005 INDEXPLUS INCOME FUND IDX UN 79 13 750 13 370 13 460 0 120 IVANHOE ENERGY IE 30 1 840 1 790 1 790 0 040 INTACT FINANCIAL CORPORATION IFC 193 74 350 73 220 73 220 0 080 INTERFOR CORPORATION IFP 354 16 770 15 500 15 770 0 750 IGM FINANCIAL INC IGM 221 47 790 43 980 44 350 3 230 ING HIGH INCOME F R FUND IHL UN 5 8 940 8 940 8 940 0 170 IMPERIAL METALS CORP III 132 8 450 7 920 8 120 0 250 INTERRENT REIT IIP UN 10 5 510 5 510 5 510 0 070 IKKUMA RESOURCES CORP IKM 602 1 740 1 660 1 670 0 170 IMRIS INC IM 10 0 600 0 570 0 570 0 090 IAMGOLD CORP IMG 4079 2 990 2 490 2 600 0 330 IMPERIAL OIL IMO 367 52 760 48 680 49 850 2 420 IMMUNOVACCINE INC IMV 15 0 890 0 870 0 890 0 050 IMAX CORP IMX 82 30 340 29 090 30 220 0 520 IONA ENERGY INC INA 20 0 240 0 200 0 200 0 025 INNERGEX RENEWABLE ENERGY INC INE 152 10 500 10 050 10 100 0 270 INNVEST REIT TRUST UNIT INN UN 182 5 350 4 950 4 980 0 310 INPUT CAPITAL CORP INP 18 2 200 2 100 2 150 0 020 INTER PIPELINE LTD IPL 1852 36 790 33 080 33 470 2 340 IMVESCOR RESTAURANT GROUP INC IRG 166 1 750 1 680 1 700 0 050 ING FLOATING RATE SENIOR LOAN FUND CL A ISL UN 1 9 550 9 550 9 550 0 030 THE INTERTAIN GROUP LIMITED IT 3056 14 000 10 700 12 010 1 500 INTL TOWER HILL MINE LTD ITH 15 0 530 0 520 0 520 0 030 INTERTAPE POLYMER ITP 111 15 920 15 280 15 500 0 230 IVANHOE MINES LTD IVN 1515 1 110 0 960 1 000 0 080 JUST ENERGY GROUP INC JE 922 5 670 4 900 4 980 0 580 JOURDAN RESOURCES INC JOR 10 0 010 0 010 0 010 0 000 JOURNEY ENERGY INC JOY 212 8 900 8 350 8 350 0 160 KINROSS GOLD CORP K 5324 3 650 3 250 3 250 0 350 KAMINAK GOLD CORP KAM 110 0 700 0 700 0 700 0 060 KING S BAY GOLD CORP KBG 110 0 010 0 010 0 010 0 000 KLONDEX MINES LTD KDX 4008 1 880 1 770 1 780 0 060 KELT EXPLORATION LTD KEL 858 11 350 10 290 10 670 0 580 KEYERA CORP KEY 672 95 000 89 120 89 120 2 740 KINGSWAY FINANCIAL SERVICES INC KFS 6 6 640 6 640 6 640 0 320 KIRKLAND LAKE GOLD INC KGI 1703 5 560 4 710 5 200 0 430 STELLAR BIOTECHNOLOGIES INC KLH 84 1 380 1 290 1 310 0 010 KELSO TECHNOLOGIES INC KLS 20 6 540 6 390 6 540 0 610 KILLAM PROPERTIES INC KMP 88 10 510 10 240 10 450 0 120 KANE BIOTECH INC KNE 10 0 045 0 045 0 045 0 010 CRIUS ENERGY TRUST KWH UN 14 4 700 4 650 4 650 0 780 LOBLAW COMPANIES LIMITED L 216 56 720 55 060 55 060 1 540 DECLAN RESOURCES INC LAN 10 0 030 0 030 0 030 0 000 LAURENTIAN BANK LB 43 48 790 47 230 47 230 0 780 LIFE BANC SPLIT CORP LBS 37 10 360 9 930 9 960 0 010 LIFE BANC SPLIT CORP PR A LBS PR A 58 10 180 10 150 10 180 0 070 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS PR A 10 10 120 10 120 10 120 0 080 LEGACY OIL AND GAS INC LEG 3531 5 740 4 870 5 020 0 580 LUNA GOLD CORP LGC 30 0 560 0 560 0 560 0 030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 1193 23 310 18 600 20 060 1 890 LABRADOR IRON MINES HOLDINGS LIMITED LIM 20 0 050 0 050 0 050 0 005 LIQUOR STORES N A LTD LIQ 39 13 490 12 430 12 540 0 630 CANADA RARE EARTH CORP LL 60 0 035 0 035 0 035 0 005 MASON GRAPHITE INC LLG 40 0 730 0 670 0 730 0 080 LUMENPULSE INC LMP 1014 17 250 16 090 16 090 1 280 LOMIKO METALS INC LMR 220 0 075 0 070 0 070 0 005 LINAMAR CORP LNR 304 57 970 51 330 51 330 5 540 LONG RUN EXPLORATION LTD LRE 6696 4 240 3 730 3 870 0 350 LANESBOROUGH REIT WTS LRT WT 25 0 150 0 150 0 150 0 000 LANESBOROUGH REIT A WTS LRT WT A 15 0 300 0 250 0 250 0 050 LAKE SHORE GOLD CORP LSG 13749 1 120 0 980 1 060 0 020 LONESTAR WEST INC LSI 2 3 050 3 050 3 050 0 050 LIGHTSTREAM RESOURCES LTD LTS 2756 4 680 4 070 4 160 0 440 LUCARA DIAMOND CORP LUC 4533 2 100 1 900 2 020 0 090 LUNDIN MINING CORP LUN 31482 5 450 4 980 5 030 0 320 LEISUREWORLD SENIOR CARE CORP LW 11 13 820 13 490 13 530 0 020 LEUCROTTA EXPLORATION INC LXE 1067 2 180 1 900 1 960 0 200 MAG SILVER CORP MAG 229 8 980 7 970 8 780 0 640 MCEWEN MINING MINERA ANDES ACQUISITION MAQ 3 2 020 2 020 2 020 0 420 MARRET RESOURCE CORP MAR 2 3 650 3 650 3 650 0 380 MBAC FERTILIZER CORP MBC 1155 0 155 0 070 0 075 0 070 MANULIFE U S REGIONAL BANK TRUST MBK UN 500 9 950 9 950 9 950 0 020 MANITOBA TELECOM MBT 234 29 180 28 220 28 350 0 720 MICROBIX J MBX 5 0 590 0 590 0 590 0 040 MACRO ENTERPRISES INC MCR 49 3 280 3 000 3 000 0 140 MACDONALD DETTWILER MDA 23 85 080 81 870 83 270 0 240 MEDIAGRIF INTERAC MDF 1 17 540 17 540 17 540 1 040 MAJOR DRILLING GRP MDI 243 6 800 6 300 6 310 0 250 MIDWAY GOLD CORP MDW 31 1 240 1 150 1 150 0 070 MEG ENERGY CORP MEG 653 33 270 28 890 29 740 3 060 MANITOK ENERGY INC MEI 254 2 130 2 000 2 130 0 120 MAINSTREET EQ J MEQ 2 40 000 40 000 40 000 0 590 MANULIFE FIN MFC 4526 21 740 20 490 20 550 1 030 MANULIFE FINANCIAL CORP PR SER 9 MFC PR I 14 26 000 26 000 26 000 0 050 MANULIFE FINANCIAL CORP RCPTS MFC R 36 21 430 20 300 20 470 0 950 MAPLE LEAF FOODS MFI 357 19 460 18 470 18 530 0 620 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 114 9 830 9 770 9 800 0 000 MAGNA INTERNATIONAL INC COMMON MG 418 108 920 98 310 99 660 8 640 MEGA URANIUM LTD MGA 5 0 205 0 205 0 205 0 005 GENWORTH MI CANADA INC MIC 98 36 800 35 720 36 570 0 860 MICREX DEV CORP MIX 40 0 015 0 015 0 015 0 005 MONEDA LATAM FIXED INCOME FUND MLF UN 28 9 380 9 340 9 340 0 020 PRECIOUS METALS AND MINING TRUST MMP UN 12 2 400 2 360 2 390 0 210 MART RESOURCES INC MMT 5381 1 210 0 980 1 010 0 180 MANDALAY RESOURCES CORP MND 820 1 040 0 980 0 980 0 040 MENA HYDROCARBONS INC MNH 1000 0 010 0 010 0 010 0 000 MITEL NETWORKS CORPORATION MNW 53 9 970 9 020 9 060 0 870 NORTHWEST INTL HEALTHCARE REIT 7 25 MOB DB B 180 99 000 98 500 98 500 NORTHWEST INTER HEALTHCARE PROPE REIT MOB UN 35 2 150 2 130 2 150 0 080 MAPAN ENERGY LTD MPG 20 1 530 1 530 1 530 0 080 MOUNTAIN PROV J MPV 20 5 450 5 180 5 180 0 380 MARQUEE ENERGY LTD MQL 30 0 820 0 800 0 800 0 210 MARTINREA INTERNATIONAL INC MRE 285 13 130 11 700 11 710 1 420 MORGUARD N A RESIDENTIAL REIT MRG UN 15 10 170 10 020 10 020 0 080 MORGUARD UN MRT UN 40 18 080 17 870 17 980 0 270 METRO INC MRU 124 75 920 74 500 74 940 0 060 MERUS LABS INTERNATIONAL INC MSL 777 1 740 1 560 1 610 0 150 MILESTONE APARTMENTS REIT MST UN 1128 11 900 11 280 11 360 0 530 METTRUM HEALTH CORP MT 26 1 940 1 700 1 700 0 240 TIMBERCREEK SENIOR MTGE INV CORP MTG 3 8 930 8 930 8 930 0 170 MULLEN GROUP LTD MTL 442 24 840 22 850 23 570 1 130 METALEX VENTURES LTD MTX 20 0 050 0 050 0 050 0 010 MTY FOOD GROUP INC MTY 54 29 900 29 090 29 150 3 960 MUSTANG MINERALS CORP MUM 980 0 010 0 010 0 010 0 010 MCEWEN MINING INC MUX 197 2 140 1 890 2 020 0 010 MADALENA ENERGY INC MVN 95 0 320 0 270 0 270 0 165 METHANEX CORP MX 286 75 390 66 280 68 030 5 980 NATIONAL BANK OF CANADA NA 432 52 020 50 790 51 270 0 460 NATIONAL BANK PREFERRED SER 16 NA PR L 370 25 260 24 960 24 960 0 300 NATIONAL BK OF CDA PR SERIES 32 NA PR W 203 24 960 24 750 24 760 0 240 NEWALTA CORPORATION NAL 200 21 900 19 220 19 950 1 970 NIOCORP DEVELOPMENTS LTD NB 15 0 600 0 600 0 600 0 070 NORBORD INC NBD 129 23 390 20 250 21 200 1 870 NORTHERN BLIZZARD RES INC NBZ 35 16 680 15 600 15 990 0 830 NTG CLARITY NETWORKS INC NCI 20 0 300 0 300 0 300 0 035 NEVADA COPPER CORP NCU 167 1 680 1 430 1 460 0 180 NORTHERN DYNASTY MINERALS LTD NDM 10 0 540 0 445 0 445 0 105 NOVADAQ TECHNOLOGIES INC NDQ 1 14 290 14 290 14 290 0 310 NORTHERN VERTEX MINING CORP NEE 10 0 200 0 200 0 200 0 055 NEWSTRIKE CAPITAL INC NES 7 1 160 1 150 1 150 0 010 NEW FLYER INDUSTIRES INC NFI 17 13 170 12 590 12 650 0 570 NOVAGOLD RES INC NG 178 3 560 2 870 3 110 0 010 NEW GOLD INC NGD 17852 5 800 5 050 5 070 0 340 NGEX RESOURCES INC NGQ 1 1 660 1 660 1 660 0 190 NORTHSTAR HEALTHCARE INC NHC 34 1 350 1 270 1 270 0 080 VICTORY NICKEL NI 10 0 405 0 385 0 405 0 345 NORANDA INCOME FUND NIF UN 44 5 350 5 060 5 100 0 210 NIKO RES NKO 125 1 040 0 770 0 790 0 010 NEULION INC NLN 105 1 000 1 000 1 000 0 010 NEW MILLENIUM IRON CORP NML 800 0 235 0 225 0 235 0 005 NORTH AMERICAN ENERGY PARTNERS INC NOA 22 6 960 6 150 6 150 1 240 NORTHLAND POWER INC NPI 499 16 990 15 900 15 970 0 910 NORTHLAND POWER EQUITY INC NPI PR A 20 21 060 21 060 21 060 0 960 NORTHLAND POWER INC PR SER 3 NPI PR C 1 25 000 25 000 25 000 0 380 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 41 28 300 27 480 27 780 0 350 NEVSUN RES J NSU 267 3 980 3 750 3 850 0 090 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 74 1 900 1 700 1 740 0 190 NUVISTA ENERGY LTD NVA 2122 10 680 9 840 10 130 0 140 NEOVASC INC NVC 14 6 290 6 290 6 290 0 060 THE NORTH WEST COMPANY INC NWC 58 23 210 22 800 23 180 0 510 NORTHWEST HEALTHCARE PPTY REIT NWH UN 203 9 890 9 700 9 730 0 020 NOKA RESOURCES INC NX 10 0 025 0 025 0 025 0 020 NEXGEN ENERGY LTD NXE 100 0 390 0 390 0 390 0 025 ONEX CORPORATION SV OCX 164 61 350 60 050 60 050 1 370 ODESIA GROUP INC ODS 30 0 030 0 030 0 030 0 000 OCEANAGOLD CORP OGC 9379 2 570 2 260 2 390 0 100 ASTON HILL OIL GAS INCOME FUND OGF UN 97 4 460 4 170 4 230 0 210 ONCOLYTICS BIO ONC 70 0 550 0 450 0 450 0 160 OSISKO GOLD ROYALTIES LTD OR 270 14 730 13 870 14 490 0 470 ORBITE ALUMINAE INC ORT 185 0 430 0 395 0 395 0 025 OIL SANDS SECTOR FUND OSF UN 30 6 180 5 970 6 160 0 000 OPEN TEXT CORP OTC 159 63 430 60 600 60 760 1 490 PRIMERO MINING CORP P 1237 5 680 4 830 5 110 0 070 PAN AMERICAN J PAA 454 12 110 10 930 11 430 0 200 PAN AFRICAN OIL LTD PAO 190 0 045 0 040 0 040 0 010 PARTNERS REIT PAR UN 52 4 160 4 010 4 010 0 020 PREMIUM BRANDS HOLDINGS CORP PBH 27 24 250 23 250 23 250 0 930 CANSO CREDIT INCOME FUND UNITS PBY UN 25 11 850 11 650 11 850 0 190 PATHFINDER CONV DEB FUND PCD UN 1 11 190 11 190 11 190 0 020 PROPHECY COAL CORP PCY 370 0 050 0 050 0 050 0 025 PRECISION DRILLING CORPORATION PD 1756 11 430 9 970 9 980 1 330 N A PALLADIUM PDL 145 0 215 0 200 0 200 0 005 PALADIN RESOURCES LTD PDN 1120 0 370 0 340 0 345 0 015 PETROLIA INC PEA 20 0 560 0 560 0 560 0 170 PREMIUM EXPLORATION INC PEM 20 0 055 0 055 0 055 0 035 PEYTO EXPLORATION DEVELOPMENT CORP PEY 522 35 780 32 900 32 900 1 810 LIMITED DURATION INV GR PR SEC FUND PFD UN 2 23 640 23 640 23 640 0 020 PACIFIC NORTH WEST CAPITAL CORP PFN 10 0 040 0 040 0 040 0 010 PREMIER GOLD MINES LTD PG 733 2 640 2 330 2 430 0 080 PENGROWTH ENERGY CORPORATION PGF 2414 5 530 4 640 4 730 0 710 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 17 9 670 9 510 9 570 0 060 PATIENT HOME MONITORING CORP PHM 80 0 400 0 370 0 395 0 010 PHX ENERGY SERVICES CORP PHX 48 12 900 11 940 12 310 0 810 JEAN COUTU GROUP PJC INC CL A SV PJC A 182 25 450 24 150 24 990 0 950 PARKLAND FUEL CORPORATION PKI 261 21 480 20 270 20 360 1 070 PARK LAWN CORPORATION PLC 250 11 200 11 200 11 200 1 600 PILOT GOLD INC PLG 64 1 010 0 910 0 930 0 110 PROMETIC LIFE SCIENCES INC PLI 4181 1 660 1 410 1 490 0 140 PARALLEL ENERGY TRUST PLT UN 219 3 820 3 260 3 370 0 340 PLAZA RETAIL REIT PLZ UN 65 3 940 3 870 3 880 0 010 PRISM MEDICAL LTD PM 15 7 530 7 420 7 530 0 570 PETROMANAS ENERGY INC PMI 10 0 195 0 145 0 145 0 055 PANORO MINERALS LTD PML 55 0 345 0 330 0 345 0 065 PERPETUAL ENERGY INC PMT 212 1 590 1 360 1 430 0 210 PINECLIFF ENERGY INC PNE 1223 1 690 1 550 1 570 0 080 PINETREE CAPITAL LTD PNP 55 0 230 0 200 0 200 0 030 PANORIENT ENERGY CORP POE 294 2 240 1 600 1 650 0 410 PETRO ONE ENERGY CORP POP 115 0 370 0 300 0 305 0 105 POTASH CORPORATION OF SASKATCHEWAN INC POT 1939 37 360 35 320 35 760 0 960 PARAMOUNT RESOURCES LTD POU 865 61 680 52 790 52 970 8 290 POWER CORPORATION OF CANADA SV POW 330 31 080 28 970 29 020 1 820 PEMBINA PIPELINE CORPORATION PPL 771 47 810 43 310 45 060 1 580 PEMBINA PIPELINE CORP A PR SER 1 PPL PR A 2 24 350 24 350 24 350 0 000 PEMBINA PIPELINE CORP A PR SERIES 5 PPL PR E 7 25 850 25 850 25 850 0 150 PEMBINA PIPELINE CORP W I PPL W 0 46 300 0 000 PAINTED PONY PETROLEUM LTD PPY 576 12 980 11 290 11 340 1 740 PROBE MINES LTD PRB 130 2 300 2 140 2 190 0 020 PACIFIC RUBIALES ENERGY CORP PRE 1960 18 140 15 290 15 650 2 550 PERSEUS MINING LIMITED PRU 160 0 330 0 285 0 320 0 010 PETROWEST CORPORATION PRW 417 1 090 0 930 0 930 0 150 PINECREST ENERGY INC PRY 100 0 050 0 050 0 050 0 015 PURPOSE HIGH INTEREST SAVINGS ETF PSA 26 50 010 50 010 50 010 0 000 POWERSHARES 1 5 LAD INVT GR CORP BD ETF PSB 8 19 460 19 460 19 460 0 060 PULSE SEISMIC INC PSD 204 3 210 3 010 3 170 0 030 PREFERRED SHARE INVESTMENT TRUST PSF UN 28 9 470 9 440 9 440 0 000 PERFORMANCE SPORTS GROUP LTD PSG 383 18 130 17 920 18 130 0 240 PASON SYSTEMS INC PSI 135 31 100 29 110 29 200 1 410 PRAIRIESKY ROYALTY LTD PSK 300 35 000 31 680 33 110 1 600 PETROAMERICA OIL CORP PTA 1715 0 275 0 230 0 250 0 020 POET TECHNOLOGIES INC PTK 1428 1 280 1 110 1 130 0 160 PLATINUM GROUP METALS LTD PTM 35 0 900 0 860 0 900 0 050 PETAQUILLA MINERALS LTD PTQ 115 0 120 0 105 0 120 0 050 PETHEALTH PTZ 2040 2 770 2 770 2 770 0 000 PURE TECHNOLOGIES LTD PUR 89 8 440 7 460 7 510 0 540 PRETIUM RESOURCES INC PVG 180 5 800 5 250 5 540 0 070 PARTNERS VALUE SPLIT CORP AA PR SER 6 PVS PR D 12 24 450 24 450 24 450 0 150 PWC CAPITAL INC 9 16OCT18 PWC NT C 70 75 000 75 000 75 000 1 440 POWER FINANCIAL CORP PWF 378 34 250 31 770 31 770 2 240 POWER FINANCIAL CORP 6 SERIES I PWF PR I 1 25 720 25 720 25 720 0 070 POWER FIN CORP 4 95 SER K PWF PR K 1 24 170 24 170 24 170 0 230 PENN WEST PETROLEUM LTD PWT 3295 6 850 5 740 5 830 0 940 PHOENIX GOLD RESOURCES CORP PXA 10 0 040 0 040 0 040 0 015 PAREX RESOURCES INC PXT 797 11 880 10 540 10 740 0 800 BLACKPEARL RESOURCES INC PXX 1238 2 030 1 730 1 770 0 230 PIZZA PIZZA ROYALTY CORP PZA 3 13 400 13 400 13 400 0 070 PARAMOUNT GOLD AND SILVER CORP PZG 5 0 850 0 850 0 850 0 150 QUEBECOR INC CL B SV QBR B 400 28 840 27 240 27 240 1 410 QUESTERRE ENERGY CORP QEC 100 0 940 0 830 0 830 0 170 QUEST RARE MINERALS LTD QRM 60 0 170 0 170 0 170 0 000 ROMARCO MINERALS INC R 20730 0 750 0 600 0 740 0 110 RITCHIE BROS AUCTIONEERS INC RBA 205 25 960 25 500 25 690 0 210 RB ENERGY INC RBI 2410 0 090 0 045 0 075 0 005 ROBEX RESOURCES INC RBX 55 0 075 0 070 0 070 0 100 RICHELIEU HARDWARE RCH

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