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".

  • 060 10 030 10 060 0 010 DIVIDEND 15 SPLIT CORP DFN 92 11 800 11 660 11 790 0 140 DIVIDEND 15 SPLIT CORP DFN PR A 70 10 240 10 210 10 230 0 000 DETOUR GOLD CORP DGC 1667 9 430 8 090 8 100 1 080 DIVIDEND GROWTH SPLIT CORP PREF DGS PR A 1 10 150 10 150 10 150 0 000 DH CORPORATION DH 107 33 210 32 320 33 100 0 050 DHX MEDIA LTD DHX 1284 8 860 8 300 8 600 0 160 DOREL INDUSTRIES INC CL B SV DII B 2 34 410 34 020 34 020 0 880 DREAM INDUSTRIAL REIT DIR UN 243 9 120 8 810 9 070 0 060 HORIZONS U S DOLLAR CURRENCY ETF USD DLR U 273 9 970 9 950 9 970 0 020 DULUTH METALS LIMITED DM 5 0 240 0 240 0 240 0 020 DENISON MINES CORP DML 4821 1 290 1 170 1 200 0 100 CIPHER PHARMACEUTICALS INC DND 41 12 120 11 620 11 700 0 140 CANDENTE COPPER CORP DNT 5 0 185 0 185 0 185 0 000 BLACKDOG RESOURCES LTD DOG 970 0 240 0 240 0 240 0 100 DOLLARAMA INC DOL 167 97 460 94 350 96 780 2 050 BRP INC DOO 23 24 520 24 010 24 380 0 230 DUNDEE PRECIOUS METALS INC DPM 350 4 640 4 290 4 290 0 300 MEDICAL FACILITIES CORP DR 8 16 730 15 630 16 730 1 250 MEDICAL FACILITIES CORP 5 9 31DEC19 DR DB A 20 103 220 103 220 103 220 4 720 DREAM HARD ASSET ALT TRUST DRA UN 502 7 320 7 250 7 300 0 000 DREAM GLOBAL REIT DRG UN 633 9 190 8 960 9 120 0 100 DREAM UNLIMITED CORP DRM 17 13 240 13 060 13 090 0 060 DIRTT ENVIRONMENTAL SOLUTIONS LTD DRT 4 3 550 3 550 3 550 0 000 DESCARTES SYS DSG 157 15 730 14 800 15 560 0 200 DEETHREE EXPLORATION LTD DTX 864 9 410 8 000 8 450 0 820 DRAGONWAVE INC DWI 124 1 400 1 280 1 330 0 010 EUROPEAN STRATEGIC BALANCED FUND EBF UN 1 8 630 8 630 8 630 0 150 ENCANA CORP ECA 2629 24 450 23 550 23 830 0 250 EAST COAST INVESTMENT GRADE INCOME FUND ECF UN 5 10 720 10 720 10 720 0 030 ENERCARE INC ECI 396 13 950 13 480 13 800 0 110 ENERCARE INC SUBS RCPTS ECI R 38 13 710 13 570 13 570 0 000 ECOPETROL S A ECP 5 35 690 34 870 35 130 2 340 ENDEAVOUR SILVER CORP EDR 111 5 070 4 670 4 690 0 360 ENDEAVOUR MINING CORPORATION EDV 450 0 700 0 600 0 600 0 080 EGI FINANCIAL HOLDINGS INC EFH 11 12 750 12 750 12 750 0 290 ELEMENT FINANCIAL CORPORATION EFN 2321 13 700 12 930 13 310 0 230 ENERGY FUELS INC EFR 3 7 370 7 070 7 070 0 290 ENERFLEX LTD EFX 63 19 460 18 250 18 500 0 470 EAGLE ENERGY TRUST EGL UN 213 5 390 5 170 5 370 0 130 ENERGIZER RESOURCES INC EGZ 10 0 185 0 185 0 185 0 015 EASYHOME LTD EH 17 24 060 22 180 24 060 1 470 EXCHANGE INCOME CORPORATION EIF 28 19 400 17 510 17 620 1 940 CANOE EIT INCOME FUND TRUST EIT UN 343 12 420 12 100 12 370 0 040 ENGAGEMENT LABS INC EL 30 0 550 0 550 0 550 0 000 ELDORADO GOLD ELD 4041 7 900 7 490 7 780 0 080 EASTERN PLATINUM LIMITED ELR 250 0 960 0 870 0 950 0 110 ELKWATER RESOURCES LTD ELW 15 0 560 0 560 0 560 0 230 EMERA INCORPORATED EMA 1096 35 360 34 040 35 170 1 400 EMERITA RESOURCES CORP EMO 1750 0 085 0 085 0 085 0 000 EMPIRE COMPANY LTD CL A NV EMP A 614 78 010 75 910 77 650 0 660 ENBRIDGE INC ENB 897 54 040 50 940 52 490 1 350 ENBRIDGE INC PR SERIES 11 ENB PF C 1 25 140 25 140 25 140 0 140 ENBRIDGE INC PR SERIES 13 ENB PF E 1 25 140 25 140 25 140 0 090 ENBRIDGE INC PR SERIES 15 ENB PF G 59 25 010 24 970 25 000 0 010 ENBRIDGE INC PREFERRED SERIES D ENB PR D 2 24 150 24 140 24 150 0 450 ENBRIDGE INC PR SER J ENB PR U 40 24 900 24 900 24 900 0 000 ENBRIDGE INCOME FUND HOLDINGS INC ENF 208 30 440 29 300 29 860 0 460 ENTREC CORPORATION ENT 83 1 320 1 270 1 270 0 060 EPM MINING VENTURES INC EPK 50 0 220 0 220 0 220 0 030 ENCANTO POTASH CORP EPO 40 0 085 0 080 0 080 0 020 EPSILON ENERGY LTD EPS 4 4 340 4 030 4 340 0 210 EQUITABLE GROUP INC 5YR PR SER 1 EQB PR A 3 24 990 24 990 24 990 0 000 ENERPLUS CORPORATION ERF 2154 21 460 19 440 19 760 1 350 ENSIGN ENERGY SERVICES INC ESI 307 15 010 14 140 14 250 0 350 ENGHOUSE SYSTEMS LTD ESL 1 35 370 35 370 35 370 1 630 ESSENTIAL ENERGY SERVICES LTD ESN 320 2 470 2 330 2 400 0 070 ESPIAL GROUP INC ESP 69 2 400 2 230 2 380 0 110 ENTREE GOLD INC ETG 45 0 300 0 285 0 285 0 020 EXTENDICARE INC EXE 482 8 270 7 940 8 220 0 060 EXFO INC EXF 180 4 750 4 380 4 400 0 180 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 21 4 980 4 910 4 910 0 330 FIRST ASSET YLD OPPORTUNITY TRST SER B FAY U 10 4 430 4 430 4 430 0 000 FIRM CAPITAL MORTGAGE INV CORP FC 5 12 230 12 230 12 230 0 190 FIRST CAPITAL REALTY INC FCR 115 17 610 17 370 17 590 0 060 FISSION URANIUM CORP FCU 1004 0 990 0 840 0 890 0 110 FLINDERS RESOURCES LIMITED FDR 40 0 550 0 550 0 550 0 410 NORTHERN FRONTIER CORP FFF 2 1 400 1 400 1 400 0 030 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 29 503 510 496 520 503 510 2 990 FINANCIAL 15 SPLIT CORP II FFN 44 8 070 7 320 8 050 0 040 FINANCIAL 15 SPLIT CORP II PR FFN PR A 5 10 060 10 060 10 060 0 000 iSHARES CDN FIN MONTHLY INCOME ETF FIE 17 7 380 7 320 7 320 0 120 FIRST QUANTUM J FM 1466 22 270 20 630 20 840 1 220 FOCUS GRAPHITE INC FMS 5 0 445 0 445 0 445 0 115 FIRST NATIONAL FINANCIAL CORPORATION FN 2 20 890 20 850 20 850 0 070 FRANCO NEVADA CORPORATION FNV 344 55 790 52 630 52 640 2 580 FRANCO NEVADA CORP A WTS FNV WT A 25 6 550 6 500 6 500 0 000 FALCO RESOURCES LTD FPC 5 0 520 0 520 0 520 0 110 FIRST MAJESTIC SILVER CORP FR 419 9 200 8 260 8 300 0 800 CANYON SERVICES GROUP INC FRC 539 13 420 11 660 12 620 0 470 FREEHOLD ROYALTIES LTD FRU 276 23 440 22 150 22 740 0 510 FIRSTSERVICE CORPORATION SV FSV 32 59 090 56 950 59 090 1 680 FORSYS METAL CORP FSY 15 0 260 0 260 0 260 0 180 FIERA CAPITAL CORPORATION FSZ 3 13 000 12 840 12 840 0 160 FINANCIAL 15 SPLIT CORP FTN 75 9 150 8 260 8 880 0 600 FINANCIAL 15 SPLIT CORP FTN PR A 92 10 030 10 010 10 030 0 000 FORTIS INC FTS 580 35 110 33 990 35 030 0 910 FORTIS INC FXD RATE PR SERIES M FTS PR M 12 25 350 25 300 25 350 0 080 FINNING INTL FTT 1275 32 520 29 590 30 440 1 990 FORTUNA SILVER MINES INC FVI 309 4 750 4 150 4 180 0 490 FIRST ASSET MORNINGSTAR CDA VALUE ETF FXM 27 14 680 14 660 14 680 0 800 GOLDCORP INC G 2266 26 370 25 380 25 470 0 750 BMTC GROUP INC CL A SV GBT A 3 15 500 15 400 15 500 0 280 GABRIEL RES J GBU 330 1 090 1 010 1 020 0 020 GREAT CANADIAN GAMING CORP GC 60 19 000 18 440 19 000 0 670 GOLD CANYON RES INC GCU 20 0 230 0 230 0 230 0 020 GIBSON ENERGY INC GEI 323 35 130 33 360 34 630 0 950 GASFRAC ENERGY SERVICES INC GFS 138 1 220 1 120 1 120 0 120 GOGOLD RESOURCES INC GGD 15 1 780 1 760 1 780 0 020 GRAPHENE 3D LAB INC GGG 41 1 600 1 560 1 600 0 240 CGI GROUP INC CL A SV GIB A 570 38 950 37 280 38 230 0 450 GILDAN ACTIVEWEAR INC GIL 290 61 380 58 940 60 890 0 290 GEOLOGIX EXPLORATIONS INC GIX 10 0 055 0 055 0 055 0 005 GMP CAPITAL INC GMP 44 7 500 6 980 6 980 0 410 GREAT PRAIRIE ENERGY SERVICES INC GPE 20 0 310 0 310 0 310 0 090 GRAPHITE ONE RESOURCES INC GPH 5 0 135 0 135 0 135 0 005 GREAT PANTHER SILVER LIMITED GPR 59 1 180 1 020 1 020 0 230 BSM TECHNOLGIES INC GPS 70 1 720 1 650 1 720 0 020 GOLDEN QUEEN MNG J GQM 11 1 210 1 200 1 210 0 010 GRENVILLE STRATEGIC ROYALTY CORP GRC 580 0 800 0 700 0 700 0 090 GOLDROCK MINES CORP GRM 55 0 390 0 340 0 340 0 000 GRANITE REIT GRT UN 11 38 830 37 920 37 920 1 360 GLUSKIN SHEFF ASSOCIATES INC GS 68 29 800 27 670 29 400 0 870 GOLDEN STAR GSC 10 0 465 0 465 0 465 0 020 GOLD STANDARD VENTURES CORP GSV 15 0 760 0 730 0 730 0 010 GOLDSTREAM MINERALS INC GSX 440 0 010 0 010 0 010 0 005 GRAN TIERRA ENERGY INC GTE 2728 6 430 5 550 5 770 0 610 KNIGHT THERAPEUTICS INC GUD 189 6 200 5 900 6 190 0 290 GUYANA GOLDFIELDS INC GUY 236 2 750 2 460 2 520 0 150 GREAT WESTERN MINERALS GRP GWG 200 0 050 0 050 0 050 0 000 GREAT WEST LIFECO INC GWO 415 32 290 31 320 31 990 0 300 GREAT WEST LIFECO INC GWO PR F 1 25 350 25 350 25 350 0 000 GREAT WEST LIFECO INC 5 80 PR SER M GWO PR M 131 26 400 26 400 26 400 1 400 GREAT WEST LIFECO INC 5 25 PR SER S GWO PR S 2 25 720 25 650 25 650 0 150 GWR RES INC GWQ 150 0 010 0 010 0 010 0 000 GEAR ENERGY LTD GXE 213 4 830 4 220 4 420 0 120 GUESTLOGIX INC GXI 164 1 060 1 010 1 030 0 010 GOLDSOURCE MINES LTD GXS 50 0 190 0 190 0 190 0 050 HUDSON S BAY COMPANY HBC 219 18 000 17 510 17 820 0 080 HUDBAY MINERALS INC HBM 964 9 750 9 070 9 180 0 770 HOME CAPITAL GROUP INC HCG 130 50 580 48 110 49 690 0 280 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 25 11 530 11 270 11 270 0 490 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 61 6 890 6 350 6 560 0 290 HORIZONS BETAPRO S P CAP FIN BEAR PL HFD 30 11 350 11 350 11 350 0 120 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 401 10 170 10 150 10 150 0 030 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 15 24 560 23 600 24 390 1 340 HORIZONS BETAPRO S P TSX GLOBAL GLD BEAR HGD 4 16 020 15 960 16 020 3 250 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 10 7 440 7 360 7 360 0 130 HORIZONS BETAPRO S P TSX 60 INVERSE ETF HIX 277 8 150 8 050 8 110 0 350 HIGH LINER HLF 2 20 670 20 420 20 670 0 760 HEALTHLEASE PROPERTIES REIT HLP UN 591 14 150 14 090 14 120 0 030 HEMISPHERE ENERGY CORPORATION HME 420 0 610 0 580 0 610 0 020 HARD CREEK NICKEL CORP HNC 10 0 030 0 030 0 030 0 000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 4411 6 820 6 070 6 390 0 090 HORIZON NORTH LOGISTICS HNL 1497 5 400 4 850 5 110 0 300 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 7 11 550 11 550 11 550 0 070 HNZ GROUP INC A HNZ A 53 18 820 18 800 18 820 1 280 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 2810 4 460 4 020 4 440 0 330 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 34 10 710 10 400 10 710 0 160 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 6258 4 570 4 100 4 110 0 370 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 94 10 030 10 010 10 030 0 020 H R REAL EST UN HR UN 892 21 950 21 490 21 780 0 190 AUSTRALIAN REIT INCOME FUND HRR UN 15 8 840 8 840 8 840 0 750 HEROUX DEVTEK HRX 1 10 330 10 330 10 330 0 130 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 10 11 070 11 070 11 070 0 140 HUSKY ENERGY INC HSE 725 31 280 29 150 29 740 1 190 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 224 29 010 27 500 28 720 0 370 HORIZONS ACTIVE US FLOATING RATE BOND E HUF U 43 10 070 10 040 10 040 0 040 HORIZONS BPRO S P 500 VIX SHT BULL ETF HVU 4 17 300 16 050 17 300 2 050 HARDWOODS DISTRIBUTION INC HWD 3 10 650 10 650 10 650 0 050 HIGH ARCTIC ENERGY SERVICES HWO 28 4 860 4 700 4 740 0 160 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 1737 5 220 4 980 5 050 0 110 HORIZONS S P TSX 60 INDEX ETF HXT 791 27 410 27 040 27 120 0 420 HORIZONS BETAPRO S P TSX 60 BL PLUS ETF HXU 1662 28 780 27 870 27 870 1 110 INTELLIPHARMACEUTICS INTERNATIONAL INC I 9 3 410 3 350 3 410 0 040 ITHACA ENERGY INC IAE 1370 2 290 1 990 2 010 0 250 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 195 46 650 43 650 44 950 1 840 INTEGRA GOLD CORP ICG 5 0 230 0 230 0 230 0 005 IC POTASH CORP ICP 85 0 250 0 250 0 250 0 010 INDEXPLUS INCOME FUND IDX UN 42 13 880 13 490 13 580 0 770 IVANHOE ENERGY IE 2 1 830 1 800 1 830 0 130 INTACT FINANCIAL CORPORATION IFC 327 73 670 71 980 73 300 1 030 INTERFOR CORPORATION IFP 223 16 860 15 420 16 520 0 590 IGM FINANCIAL INC IGM 185 48 560 46 750 47 580 1 120 ISHARES GOLD TRUST IGT 4 13 140 13 140 13 140 0 030 IMPERIAL METALS CORP III 152 8 820 8 250 8 370 0 470 IKKUMA RESOURCES CORP IKM 678 2 300 1 830 1 840 0 110 INTERNATIONAL LITHIUM CORP ILC 10 0 030 0 030 0 030 0 015 IMRIS INC IM 5 0 660 0 660 0 660 0 230 IAMGOLD CORP IMG 1242 3 310 2 920 2 930 0 360 IMPERIAL OIL IMO 829 53 700 51 350 52 270 1 050 IMMUNOVACCINE INC IMV 5010 0 900 0 840 0 840 0 050 IMAX CORP IMX 61 31 150 28 490 29 700 0 590 IONA ENERGY INC INA 335 0 300 0 150 0 225 0 115 INNERGEX RENEWABLE ENERGY INC INE 233 10 510 10 240 10 370 0 110 INNVEST REIT TRUST UNIT INN UN 81 5 410 5 200 5 290 0 030 INOVALIS REIT INO UN 8 9 750 9 750 9 750 0 050 INPUT CAPITAL CORP INP 20 2 280 2 080 2 130 0 160 INTERTAINMENT MEDIA INC INT 90 0 025 0 025 0 025 0 005 INTER PIPELINE LTD IPL 1169 36 660 34 690 35 810 0 190 IMVESCOR RESTAURANT GROUP INC IRG 200 1 910 1 750 1 750 0 040 THE INTERTAIN GROUP LIMITED IT 261 11 980 9 530 10 510 1 020 INTL TOWER HILL MINE LTD ITH 50 0 530 0 490 0 490 0 080 INTERTAPE POLYMER ITP 115 16 320 15 420 15 730 0 370 IVANHOE MINES LTD IVN 1915 1 210 1 070 1 080 0 070 JUST ENERGY GROUP INC JE 907 5 650 5 180 5 560 0 280 JFT STRATEGIES FUND JFS UN 5 12 440 12 440 12 440 0 190 JOURNEY ENERGY INC JOY 1 8 510 8 510 8 510 1 140 KINROSS GOLD CORP K 6117 3 810 3 520 3 600 0 200 KAMINAK GOLD CORP KAM 20 0 790 0 760 0 760 0 230 KLONDEX MINES LTD KDX 5813 1 890 1 720 1 840 0 020 KELT EXPLORATION LTD KEL 800 12 310 10 950 11 250 0 840 KEYERA CORP KEY 219 92 360 87 860 91 860 1 150 KINGSWAY FINANCIAL SERVICES INC KFS 1 6 960 6 960 6 960 0 010 KIRKLAND LAKE GOLD INC KGI 259 5 210 4 720 4 770 0 270 KELSO TECHNOLOGIES INC KLS 24 5 970 5 750 5 930 0 440 KILLAM PROPERTIES INC KMP 70 10 350 10 130 10 330 0 070 LOBLAW COMPANIES LIMITED L 530 56 600 55 190 56 600 0 720 LARAMIDE RESOURCES LTD LAM 5 0 375 0 375 0 375 0 110 DECLAN RESOURCES INC LAN 70 0 040 0 030 0 030 0 020 LAURENTIAN BANK LB 81 48 890 47 540 48 010 1 600 LIFE BANC SPLIT CORP LBS 19 10 260 9 920 9 950 1 090 LIFE BANC SPLIT CORP PR A LBS PR A 146 10 140 10 100 10 110 0 150 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS PR A 25 10 200 10 200 10 200 0 070 LEGACY OIL AND GAS INC LEG 2795 6 340 5 500 5 600 0 500 LUNA GOLD CORP LGC 55 0 740 0 530 0 530 0 250 LARGO RESOURCES LTD LGO 45 0 265 0 245 0 245 0 025 LABRADOR IRON ORE ROYALTY CORPORATION LIF 605 22 330 21 500 21 950 0 770 LABRADOR IRON MINES HOLDINGS LIMITED LIM 70 0 055 0 050 0 055 0 005 LIQUOR STORES N A LTD LIQ 31 13 450 13 010 13 170 0 270 LAKELAND RESOURCES INC LK 10 0 050 0 050 0 050 0 055 MASON GRAPHITE INC LLG 10 0 650 0 650 0 650 0 060 LUMENPULSE INC LMP 28 18 450 17 260 17 370 0 080 LEONS FURNITURE LNF 4 14 500 14 500 14 500 0 250 LINAMAR CORP LNR 249 60 030 55 830 56 870 2 120 LONG RUN EXPLORATION LTD LRE 1796 4 640 4 100 4 220 0 300 LANESBOROUGH REIT WTS LRT WT 15 0 150 0 140 0 150 0 010 LANESBOROUGH REIT A WTS LRT WT A 15 0 395 0 300 0 300 0 020 LAKE SHORE GOLD CORP LSG 6705 1 180 1 040 1 040 0 130 LIGHTSTREAM RESOURCES LTD LTS 6067 5 300 4 520 4 600 0 650 LUCARA DIAMOND CORP LUC 2554 2 270 2 040 2 110 0 140 LUNDIN MINING CORP LUN 5913 5 720 5 260 5 350 0 350 LYNDEN ENERGY CORP LVL 12 0 950 0 950 0 950 0 010 LEVON RES LTD LVN 5 0 210 0 210 0 210 0 015 LEISUREWORLD SENIOR CARE CORP LW 6 13 510 13 160 13 510 0 120 LEUCROTTA EXPLORATION INC LXE 1837 2 200 2 000 2 160 0 050 MAG SILVER CORP MAG 153 8 630 8 050 8 140 0 370 MAGELLAN AEROSPACE CORP MAL 3 11 790 11 400 11 790 0 690 MAUDORE MINERALS LTD MAO 70 0 010 0 010 0 010 0 050 MAPLE PEAK INVESTMENTS INC MAP P 1300 0 450 0 450 0 450 0 350 MATAMEC EXPLORATIONS INC MAT 30 0 060 0 060 0 060 0 010 MIDAS GOLD INC MAX 5 0 600 0 600 0 600 0 000 MBAC FERTILIZER CORP MBC 2190 0 155 0 140 0 145 0 010 MANITOBA TELECOM MBT 130 29 280 28 830 29 070 0 140 MACRO ENTERPRISES INC MCR 80 3 270 3 000 3 140 0 010 MACDONALD DETTWILER MDA 13 84 000 82 800 83 030 0 100 MAJOR DRILLING GRP MDI 338 6 640 6 460 6 560 0 070 MIDWAY GOLD CORP MDW 18 1 220 1 170 1 220 0 180 MEG ENERGY CORP MEG 647 35 240 32 550 32 800 2 200 MANITOK ENERGY INC MEI 135 2 090 1 950 2 010 0 060 MANULIFE FIN MFC 6259 21 830 20 910 21 580 0 130 MANULIFE FINANCIAL CORP CLASS A MFC PR A 69 25 330 25 320 25 320 0 010 MANULIFE FINANCIAL CORP CL 1 SER 5 MFC PR G 5 25 830 25 830 25 830 0 170 MANULIFE FINANCIAL CORP CL 1 SER 7 MFC PR H 3 26 280 26 230 26 280 0 030 MANULIFE FINANCIAL CORP PR SER 9 MFC PR I 1 25 950 25 950 25 950 0 020 MANULIFE FNL CORP PR SERIES 17 MFC PR M 4 25 300 25 220 25 220 0 090 MANULIFE FINANCIAL CORP RCPTS MFC R 102 21 530 20 750 21 420 0 010 MAPLE LEAF FOODS MFI 352 19 220 18 590 19 150 0 330 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 30 9 820 9 760 9 800 0 050 MAGNA INTERNATIONAL INC COMMON MG 471 112 070 105 350 108 300 4 420 MEGA PRECIOUS METALS INC MGP 10 0 080 0 080 0 080 0 010 MAPLE LEAF GREEN WORLD INC MGW 40 0 055 0 055 0 055 0 005 GENWORTH MI CANADA INC MIC 199 35 710 34 650 35 710 0 200 MARRET INVESTMENT GRADE BOND FUND MIG UN 10 11 410 11 410 11 410 0 110 MONEDA LATAM CORP BOND FD CL A MLD UN 10 10 410 10 410 10 410 0 770 MONEDA LATAM FIXED INCOME FUND MLF UN 50 9 320 9 320 9 320 0 050 MOOD MEDIA CORPORATION MM 10 0 590 0 590 0 590 0 030 PRECIOUS METALS AND MINING TRUST MMP UN 10 2 180 2 180 2 180 0 370 MART RESOURCES INC MMT 5938 1 290 1 070 1 190 0 040 MANDALAY RESOURCES CORP MND 1698 1 030 0 990 1 020 0 040 MNP PETROLEUM CORPORATION MNP 5 0 150 0 150 0 150 0 015 MITEL NETWORKS CORPORATION MNW 737 10 370 9 630 9 930 0 470 MAPAN ENERGY LTD MPG 70 1 650 1 540 1 610 0 080 MOUNTAIN PROV J MPV 11 5 560 5 240 5 560 0 190 MARQUEE ENERGY LTD MQL 33 1 020 1 010 1 010 0 060 MORGUARD CORP MRC 3 144 010 143 650 144 010 1 140 MELCOR DEV MRD 3 23 500 23 440 23 500 0 300 MARTINREA INTERNATIONAL INC MRE 427 13 960 12 510 13 130 0 660 MORGUARD N A RESIDENTIAL REIT MRG UN 24 10 220 10 070 10 100 0 080 MILLROCK RESOURES INC MRO 10 0 060 0 060 0 060 0 005 MORGUARD UN MRT UN 25 18 430 18 220 18 250 0 150 METRO INC MRU 140 75 520 73 860 75 000 1 090 MERUS LABS INTERNATIONAL INC MSL 1795 1 840 1 520 1 760 0 150 MILESTONE APARTMENTS REIT MST UN 72 11 890 11 460 11 890 0 390 TIMBERCREEK SENIOR MTGE INV CORP MTG 4 9 100 9 100 9 100 0 090 MULLEN GROUP LTD MTL 710 25 920 24 590 24 700 0 780 METANOR RESOURCES INC MTO 160 0 080 0 080 0 080 0 055 MTY FOOD GROUP INC MTY 1 33 110 33 110 33 110 0 040 MCEWEN MINING INC MUX 134 2 340 2 010 2 010 0 340 MADALENA ENERGY INC MVN 10 0 435 0 435 0 435 0 020 METHANEX CORP MX 139 77 350 70 750 74 010 3 530 NATIONAL BANK OF CANADA NA 944 51 480 50 180 50 810 0 730 NATIONAL BANK PREFERRED SER 16 NA PR L 47 25 260 25 260 25 260 0 140 NATIONAL BANK OF CDA PR SERIES 30 NA PR S 17 25 600 25 600 25 600 0 100 NEWALTA CORPORATION NAL 350 22 450 21 450 21 920 0 170 NORBORD INC NBD 86 23 350 22 200 23 070 0 430 NORTHERN BLIZZARD RES INC NBZ 34 17 230 16 560 16 820 0 490 NEVADA COPPER CORP NCU 165 1 770 1 620 1 640 0 110 NORTHERN DYNASTY MINERALS LTD NDM 15 0 550 0 550 0 550 0 110 NOVADAQ TECHNOLOGIES INC NDQ 10 14 700 14 220 14 600 0 240 NEWSTRIKE CAPITAL INC NES 105 1 200 1 160 1 160 0 240 NEW FLYER INDUSTIRES INC NFI 5 13 220 12 970 13 220 0 240 AFRICA HYDROCARBONS INC NFK 5 0 145 0 145 0 145 0 005 NORTHERN FREEGOLD RES LTD NFR 200 0 020 0 020 0 020 0 005 NOVAGOLD RES INC NG 65 3 510 3 060 3 100 0 470 NORTHERN GRAPHITE CORPORATION NGC 20 0 900 0 850 0 850 0 150 NEW GOLD INC NGD 1966 6 150 5 410 5 410 0 700 NGEX RESOURCES INC NGQ 45 1 850 1 720 1 850 0 040 NORANDA INCOME FUND NIF UN 34 5 440 5 300 5 310 0 110 NIKO RES NKO 120 0 800 0 610 0 800 0 180 NEULION INC NLN 389 1 040 0 990 0 990 0 050 NEW MILLENIUM IRON CORP NML 95 0 240 0 230 0 230 0 030 NORTH AMERICAN ENERGY PARTNERS INC NOA 43 7 390 6 830 7 390 0 600 NORTHLAND POWER INC NPI 343 17 350 16 500 16 880 0 160 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 68 28 330 27 840 28 130 0 150 NEVSUN RES J NSU 581 4 120 3 810 3 940 0 130 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 129 2 400 1 740 1 930 0 330 NUVISTA ENERGY LTD NVA 3336 10 700 9 830 10 270 0 030 THE NORTH WEST COMPANY INC NWC 73 22 800 22 260 22 670 0 430 NORTHWEST HEALTHCARE PPTY REIT NWH UN 205 9 800 9 530 9 750 0 080 NEXGEN ENERGY LTD NXE 50 0 420 0 415 0 415 0 000 ONEX CORPORATION SV OCX 83 62 600 60 450 61 420 0 000 ORACLE ENERGY CORP OEC 31 0 070 0 070 0 070 0 020 OCEANAGOLD CORP OGC 2472 2 440 2 210 2 290 0 020 ASTON HILL OIL GAS INCOME FUND OGF UN 40 4 560 4 400 4 440 0 480 ONCOLYTICS BIO ONC 55 0 630 0 570 0 610 0 070 OTIS CAPITAL CORP OOO 10 0 040 0 040 0 040 0 010 OSISKO GOLD ROYALTIES LTD OR 114 14 650 14 000 14 020 0 290 OREZONE GOLD CORP ORE 5 0 660 0 660 0 660 0 340 ORBITE ALUMINAE INC ORT 90 0 470 0 420 0 420 0 050 OIL SANDS SECTOR FUND OSF UN 13 6 470 6 160 6 160 0 550 OPEN TEXT CORP OTC 844 62 780 59 760 62 250 0 850 PRIMERO MINING CORP P 697 5 750 5 020 5 040 0 680 PAN AMERICAN J PAA 365 12 900 11 420 11 630 1 340 PARTNERS REIT PAR UN 69 4 020 3 850 3 990 0 060 PREMIUM BRANDS HOLDINGS CORP PBH 10 24 580 23 980 24 180 0 020 CANSO CREDIT INCOME FUND UNITS PBY UN 82 11 660 11 660 11 660 0 050 PRECISION DRILLING CORPORATION PD 1068 12 450 10 850 11 310 0 950 N A PALLADIUM PDL 275 0 220 0 205 0 205 0 010 PALADIN RESOURCES LTD PDN 610 0 385 0 350 0 360 0 030 PETRODORADO ENERGY LTD PDQ 190 0 035 0 030 0 035 0 000 PRIME DIVIDEND CORP CL A PDV 20 8 190 8 190 8 190 0 040 PEYTO EXPLORATION DEVELOPMENT CORP PEY 439 36 150 34 150 34 710 0 080 PREMIER GOLD MINES LTD PG 395 2 780 2 460 2 510 0 260 PENGROWTH ENERGY CORPORATION PGF 3842 5 970 5 290 5 440 0 530 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 23 9 630 9 400 9 630 0 270 PURE GOLD MINING INC PGM 500 0 350 0 350 0 350 0 020 PATIENT HOME MONITORING CORP PHM 40 0 430 0 400 0 405 0 015 PHX ENERGY SERVICES CORP PHX 27 13 750 13 000 13 120 0 780 JEAN COUTU GROUP PJC INC CL A SV PJC A 141 24 100 22 670 24 040 1 400 PARKLAND FUEL CORPORATION PKI 265 21 580 20 730 21 430 0 070 PILOT GOLD INC PLG 66 1 090 0 950 1 040 0 070 PROMETIC LIFE SCIENCES INC PLI 4477 1 750 1 520 1 630 0 090 POLARIS MINERALS CORPORATION PLS 42 2 100 1 920 1 920 0 230 PARALLEL ENERGY TRUST PLT UN 97 3 850 3 540 3 710 0 130 PLAZA RETAIL REIT PLZ UN 113 4 000 3 890 3 890 0 050 PRISM MEDICAL LTD PM 1 8 100 8 100 8 100 0 010 PICTON MAHONEY TACTICAL INCOME FUND PMB UN 3 10 400 10 310 10 400 0 050 PANORO MINERALS LTD PML 5 0 410 0 410 0 410 0 010 PERPETUAL ENERGY INC PMT 157 1 750 1 570 1 640 0 030 PINECLIFF ENERGY INC PNE 1657 1 820 1 590 1 650 0 060 PINETREE CAPITAL LTD PNP 45 0 240 0 230 0 230 0 045 PANORIENT ENERGY CORP POE 165 2 110 1 860 2 060 0 030 POLYMET MINING CORP POM 10 1 200 1 200 1 200 0 110 PETRO ONE ENERGY CORP POP 65 0 620 0 410 0 410 0 180 POTASH CORPORATION OF SASKATCHEWAN INC POT 84774 39 050 36 690 36 720 2 440 PARAMOUNT RESOURCES LTD POU 449 66 310 60 020 61 260 1 890 POWER CORPORATION OF CANADA SV POW 385 31 200 30 240 30 840 0 280 PEMBINA PIPELINE CORPORATION PPL 983 47 370 45 360 46 640 0 970 PEMBINA PIPELINE CORP 5 75 30NOV20 PPL DB C 750 163 110 162 020 163 110 19 310 PEMBINA PIPELINE CORP A PR SER 1 PPL PR A 3 24 350 24 350 24 350 0 050 PEMBINA PIPELINE CORP PR SERIES 7 PPL PR G 1 25 400 25 400 25 400 0 210 PAINTED PONY PETROLEUM LTD PPY 734 13 100 11 420 13 080 1 370 PROBE MINES LTD PRB 72 2 250 2 150 2 170 0 060 PRD ENERGY INC PRD 160 0 600 0 600 0 600 0 080 PACIFIC RUBIALES ENERGY CORP PRE 2185 19 550 17 630 18 200 0 650 PERSHIMCO RESOURCES INC PRO 5 0 260 0 260 0 260 0 010 PERSEUS MINING LIMITED PRU 140 0 350 0 305 0 310 0 040 PETROWEST CORPORATION PRW 1021 1 220 1 040 1 080 0 000 PINECREST ENERGY INC PRY 20 0 065 0 065 0 065 0 015 PURPOSE HIGH INTEREST SAVINGS ETF PSA 18 50 010 50 010 50 010 0 020 POWERSHARES 1 5 LAD INVT GR CORP BD ETF PSB 9 19 420 19 400 19 400 0 000 PULSE SEISMIC INC PSD 184 3 200 2 860 3 200 0 290 PREFERRED SHARE INVESTMENT TRUST PSF UN 20 9 440 9 390 9 440 0 060 PERFORMANCE SPORTS GROUP LTD PSG 7 18 010 17 890 17 890 0 250 PASON SYSTEMS INC PSI 416 31 700 30 490 30 610 0 870 PRAIRIESKY ROYALTY LTD PSK 1034 35 340 33 790 34 710 0 010 PETROAMERICA OIL CORP PTA 7165 0 300 0 270 0 270 0 035 POET TECHNOLOGIES INC PTK 929 1 410 1 150 1 290 0 100 PLATINUM GROUP METALS LTD PTM 130 1 000 0 950 0 950 0 050 PETAQUILLA MINERALS LTD PTQ 400 0 070 0 045 0 070 0 025 POINTS INTERNATIONAL LTD PTS 1 20 000 20 000 20 000 0 510 PETROVISTA ENERGY CORP PTV 2310 0 120 0 120 0 120 0 085 PURE TECHNOLOGIES LTD PUR 34 8 050 7 950 8 050 0 110 PRETIUM RESOURCES INC PVG 227 5 990 5 520 5 610 0 330 POWER FINANCIAL CORP PWF 122 34 490 33 430 34 010 0 470 POWER FINANCIAL CORP 6 SERIES I PWF PR I 2 25 650 25 600 25 650 0 220 PENN WEST PETROLEUM LTD PWT 3363 7 700 6 760 6 770 0 870 PAREX RESOURCES INC PXT 381 13 050 11 490 11 540 1 180 BLACKPEARL RESOURCES INC PXX 51409 2 270 1 990 2 000 0 220 PIZZA PIZZA ROYALTY CORP PZA 2 13 470 13 460 13 470 0 050 PARAMOUNT GOLD AND SILVER CORP PZG 11 1 010 1 000 1 000 0 010 QUEBECOR INC CL B SV QBR B 274 28 670 27 330 28 650 1 020 QUESTERRE ENERGY CORP QEC 12 1 010 1 000 1 000 0 020 QMX GOLD CORPORATION QMX 100 0 020 0 020 0 020 0 005 QUEST RARE MINERALS LTD QRM 35 0 175 0 165 0 170 0 005 QUESTOR TECHNOLOGY INC QST 71 3 810 3 650 3 670 0 100 ROMARCO MINERALS INC R 450 0 760 0 630 0 630 0 120 RITCHIE BROS AUCTIONEERS INC RBA 485 26 090 24 410 25 900 1 410 RB ENERGY INC RBI 4015 0 175 0 065 0 070 0 100 RICHELIEU HARDWARE RCH 4 49 880 47 980 49 880 0 970 ROGERS COMMUNICATIONS INC CL A MV RCI A 4 43 820 43 250 43 820 1 460 ROGERS COMMUNICATIONS INC CL B NV RCI B 669 42 580 41 600 42 410 0 380 RDX TECHNOLOGIES CORPORATION RDX 10 0 170 0 170 0 170 0 050 ROCK ENERGY INC RE 609 7 460 6 580 6 950 0 280 CDN REAL ESTATE UN REF UN 67 48 520 47 360 48 260 0 470 RIOCAN REAL EST UN REI UN 971 25 870 25 200 25 640 0 030 REITMANS CANADA LTD CL A NV RET

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



  • 230 10 230 10 230 0 040 DETOUR GOLD CORP DGC 1410 9 680 8 960 9 180 0 250 DIVIDEND GROWTH SPLIT CORP CLASS A DGS 97 9 940 9 600 9 640 0 210 DIVIDEND GROWTH SPLIT CORP PREF DGS PR A 8 10 150 10 150 10 150 0 010 DH CORPORATION DH 216 33 440 32 600 33 150 0 110 DH CORPORATION 6 30SEP18 DH DB 5000 125 250 125 250 125 250 0 050 DHX MEDIA LTD DHX 1135 8 490 7 780 8 440 0 130 DOREL INDUSTRIES INC CL B SV DII B 47 34 900 33 860 34 900 1 600 DREAM INDUSTRIAL REIT DIR UN 783 9 240 8 800 9 130 0 120 HORIZONS U S DOLLAR CURRENCY ETF USD DLR U 379 9 960 9 950 9 950 0 010 DULUTH METALS LIMITED DM 5 0 260 0 260 0 260 0 030 DENISON MINES CORP DML 4805 1 350 1 280 1 300 0 060 DALRADIAN RESOURCES INC DNA 35 0 710 0 690 0 710 0 110 CIPHER PHARMACEUTICALS INC DND 148 12 050 10 540 11 840 0 410 DYNACOR GOLD MINES INC DNG 37 1 730 1 690 1 690 0 060 DOLLARAMA INC DOL 126 94 860 93 060 94 730 0 600 BRP INC DOO 29 24 150 23 750 24 150 0 150 DUNDEE PRECIOUS METALS INC DPM 606 4 880 4 330 4 590 0 220 MEDICAL FACILITIES CORP DR 25 15 950 15 470 15 480 0 700 DREAM HARD ASSET ALT TRUST DRA UN 566 7 330 7 280 7 300 0 000 DREAM GLOBAL REIT DRG UN 772 9 200 8 900 9 020 0 110 DREAM UNLIMITED CORP DRM 20 13 400 12 830 13 150 0 080 DIRTT ENVIRONMENTAL SOLUTIONS LTD DRT 254 3 570 3 380 3 550 0 030 DIVIDEND SELECT 15 CORP RTS W I DS RT 50 DESCARTES SYS DSG 135 15 970 15 350 15 760 0 200 DEETHREE EXPLORATION LTD DTX 1360 9 390 8 920 9 270 0 220 DISCOVERY VENTURES INC DVN 5 0 285 0 285 0 285 0 095 DRAGONWAVE INC DWI 70 1 360 1 280 1 320 0 050 EUROPE BLUE CHIP DIV GROWTH FUND EBC UN 26 9 340 9 330 9 330 0 020 ENCANA CORP ECA 1533 23 850 23 040 23 580 0 190 ENERCARE INC ECI 512 13 740 13 340 13 690 0 060 ECOPETROL S A ECP 2 37 470 37 470 37 470 0 400 ENDEAVOUR SILVER CORP EDR 118 5 200 4 880 5 050 0 130 ENDEAVOUR MINING CORPORATION EDV 785 0 780 0 670 0 680 0 110 ELEMENT FINANCIAL CORPORATION EFN 7010 13 840 13 000 13 540 0 430 ELEMENT FIN CORP 5 125 30JUN19 EFN DB 80 110 000 110 000 110 000 1 670 ENERGY FUELS INC EFR 37 7 940 7 360 7 360 0 610 ENERFLEX LTD EFX 96 19 410 18 580 18 970 0 420 EAGLE ENERGY TRUST EGL UN 712 5 300 5 010 5 240 0 130 ECUADOR GOLD AND COPPER CORP EGX 20 0 055 0 055 0 055 0 020 EASYHOME LTD EH 11 23 420 21 820 22 590 1 220 EXCHANGE INCOME CORPORATION EIF 35 19 640 18 560 19 560 0 290 CANOE EIT INCOME FUND TRUST EIT UN 525 12 500 12 260 12 410 0 090 CANOE EIT INCOME FUND E WTS EIT WT E 530 0 030 0 025 0 025 0 045 CARDIOCOMM SOLUTIONS INC EKG 100 0 040 0 040 0 040 0 010 ENGAGEMENT LABS INC EL 200 0 560 0 550 0 550 0 090 EXCEL LATIN AMERICA BOND FUND ELA UN 5 8 640 8 640 8 640 0 000 ELDORADO GOLD ELD 1418 7 920 7 340 7 700 0 120 EASTERN PLATINUM LIMITED ELR 40 0 850 0 840 0 840 0 000 ELKWATER RESOURCES LTD RTS ELW RT 200 0 115 0 115 0 115 0 055 EMERA INCORPORATED EMA 109 33 830 33 450 33 770 0 040 EMPIRE COMPANY LTD CL A NV EMP A 67 78 370 75 850 76 990 1 000 ENBRIDGE INC ENB 900 56 380 52 750 53 840 2 550 ENBRIDGE INC PR SERIES 13 ENB PF E 12 25 050 25 050 25 050 0 100 ENBRIDGE INC PR SERIES 15 ENB PF G 211 25 010 24 950 25 010 0 060 ENBRIDGE INC PR SER F ENB PR F 2 24 320 24 320 24 320 0 460 ENBRIDGE INC PR SERIES N ENB PR N 2 24 480 24 480 24 480 0 400 ENBRIDGE INC PR SERIES P ENB PR P 5 23 900 23 870 23 900 0 540 ENBRIDGE INC PR SERIES R ENB PR T 1 23 870 23 870 23 870 0 530 ENBRIDGE INCOME FUND HOLDINGS INC ENF 477 31 140 29 880 30 320 1 060 ENTREC CORPORATION ENT 319 1 390 1 330 1 330 0 050 EPM MINING VENTURES INC EPK 50 0 250 0 250 0 250 0 020 ENCANTO POTASH CORP EPO 15 0 100 0 100 0 100 0 010 EPSILON ENERGY LTD EPS 55 4 220 4 040 4 130 0 120 EQUITABLE GROUP INC EQB 2 64 290 64 080 64 290 0 210 EQUITABLE GROUP INC 5YR PR SER 1 EQB PR A 65 24 990 24 990 24 990 0 010 ENERPLUS CORPORATION ERF 1346 21 340 20 540 21 110 0 740 ERGORESEARCH LTD ERG 20 0 830 0 830 0 830 0 110 ENSIGN ENERGY SERVICES INC ESI 182 14 600 13 670 14 600 0 420 ESSENTIAL ENERGY SERVICES LTD ESN 314 2 510 2 420 2 470 0 070 ESPIAL GROUP INC ESP 127 2 690 2 250 2 270 0 430 EVERTZ TECHNOLOGIES LIMITED ET 11 16 600 16 320 16 600 0 160 ENTREE GOLD INC ETG 30 0 310 0 300 0 305 0 020 ETRION CORPORATION ETX 30 0 540 0 540 0 540 0 060 EUROPEAN URANIUM RESOURCES LTD EUU 10 0 030 0 030 0 030 0 000 ERIN VENTURES INC EV 50 0 055 0 055 0 055 0 005 EXTENDICARE INC EXE 565 8 370 8 000 8 160 0 270 EXFO INC EXF 6 4 580 4 460 4 580 0 080 EXCELLON RESOURCES INC EXN 20 1 090 1 090 1 090 0 240 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 11 5 330 5 240 5 240 0 100 FIRM CAPITAL MORTGAGE INV CORP FC 8 12 460 12 420 12 420 0 260 FIRM CAPITAL MTGE INV 5 25 31MAR19 FC DB C 10 101 190 101 190 101 190 0 190 FIRST CAPITAL REALTY INC FCR 247 18 040 17 390 17 530 0 450 FISSION URANIUM CORP FCU 5011 1 110 0 970 1 000 0 130 NORTHERN FRONTIER CORP FFF 2 1 430 1 430 1 430 1 420 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 56 504 000 492 390 500 520 9 190 FAIRFAX FINANCIAL HLDG 5 YR PR SER G FFH PR G 46 22 000 22 000 22 000 0 450 FINANCIAL 15 SPLIT CORP II FFN 26 8 200 7 970 8 010 0 220 CAN FINANCIALS INCOME CORP FIC 2 8 920 8 920 8 920 0 370 iSHARES CDN FIN MONTHLY INCOME ETF FIE 67 7 520 7 440 7 440 0 160 FLYHT AEROSPACE SOLUTIONS LTD FLY 5 0 465 0 465 0 465 0 045 FIRST QUANTUM J FM 1609 22 220 20 790 22 060 0 540 FIRST NATIONAL FINANCIAL CORPORATION FN 10 21 660 20 840 20 920 0 920 FIRST NATIONAL FINANCIAL A PR SER 1 FN PR A 133 16 100 16 100 16 100 0 100 FIRST NICKEL INC FNI 340 0 025 0 025 0 025 0 005 FIRST NATIONAL MORTGAGE INVESTMENT FUND FNM UN 12 8 600 8 600 8 600 0 000 FRANCO NEVADA CORPORATION FNV 80542 55 860 53 280 55 220 0 250 FRANCO NEVADA CORP A WTS FNV WT A 2 6 500 6 500 6 500 0 500 FIRST POINT MINERALS CORP FPX 10 0 055 0 055 0 055 0 125 FIRST MAJESTIC SILVER CORP FR 453 9 230 8 860 9 100 0 100 CANYON SERVICES GROUP INC FRC 1354 13 720 12 950 13 090 0 890 SENIOR SECURED FLOATING RATE FUND FRL UN 3 9 480 9 480 9 480 0 120 FREEHOLD ROYALTIES LTD FRU 290 23 480 22 650 23 250 0 400 FENNEC PHARMACEUTICALS INC FRX 10 2 670 2 670 2 670 FIRSTSERVICE CORPORATION SV FSV 47 60 010 57 200 57 410 1 370 FIERA CAPITAL CORPORATION FSZ 10 13 190 12 730 13 000 0 470 FORTUNE MNRL J FT 20 0 250 0 250 0 250 0 120 FINANCIAL 15 SPLIT CORP FTN 511 9 890 9 480 9 480 0 350 FINANCIAL 15 SPLIT CORP FTN PR A 192 10 060 10 020 10 030 0 040 FORTIS INC FTS 577 34 660 33 730 34 120 0 460 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 960 44 750 43 050 43 050 2 540 FORTIS INC FXD RATE PR SERIES M FTS PR M 91 25 270 25 100 25 270 0 180 FINNING INTL FTT 401 33 180 31 610 32 430 0 000 FISSION 3 0 CORP FUU 5 0 095 0 095 0 095 0 010 FIRESTONE VENTURES INC FV 150 0 010 0 010 0 010 0 005 FORTUNA SILVER MINES INC FVI 452 4 770 4 410 4 670 0 160 GOLDCORP INC G 1686 26 470 25 500 26 220 0 280 BMTC GROUP INC CL A SV GBT A 14 15 220 15 220 15 220 0 200 GABRIEL RES J GBU 173 1 040 0 890 1 040 0 070 GREAT CANADIAN GAMING CORP GC 32 18 610 18 260 18 330 0 670 GOLD CANYON RES INC GCU 120 0 210 0 200 0 210 0 010 GIBSON ENERGY INC GEI 261 36 710 34 800 35 580 1 200 GASFRAC ENERGY SERVICES INC GFS 506 1 310 0 970 1 240 0 240 GOLDGROUP MINING INC GGA 5 0 195 0 195 0 195 0 005 GOGOLD RESOURCES INC GGD 222 1 800 1 750 1 760 0 050 CGI GROUP INC CL A SV GIB A 438 38 260 37 200 37 780 0 360 GILDAN ACTIVEWEAR INC GIL 286 61 180 59 950 61 180 1 200 GEOLOGIX EXPLORATIONS INC GIX 230 0 060 0 055 0 060 0 005 GROUPE LAPERRIERE VERREAULT INC GLV A 18 3 050 2 950 2 950 0 170 GMP CAPITAL INC GMP 120 7 500 7 100 7 390 0 200 GRAPHITE ONE RESOURCES INC GPH 25 0 140 0 135 0 140 0 015 GREAT PANTHER SILVER LIMITED GPR 75 1 250 1 020 1 250 0 010 BSM TECHNOLGIES INC GPS 94 1 910 1 660 1 700 0 180 GRENVILLE STRATEGIC ROYALTY CORP GRC 110 0 790 0 770 0 790 0 140 GOLDEN ARROW RES CORP GRG 50 0 220 0 220 0 220 0 040 GRANITE REIT GRT UN 52 39 640 38 860 39 280 0 360 GLUSKIN SHEFF ASSOCIATES INC GS 106 30 350 28 850 30 270 0 130 GOLDEN STAR GSC 20 0 485 0 455 0 485 0 005 GOLD STANDARD VENTURES CORP GSV 60 0 720 0 720 0 720 0 010 GRAN TIERRA ENERGY INC GTE 1595 6 500 6 020 6 380 0 120 KNIGHT THERAPEUTICS INC GUD 232 6 150 5 750 5 900 0 370 GUYANA GOLDFIELDS INC GUY 467 2 800 2 580 2 670 0 250 GREAT WESTERN MINERALS GRP GWG 980 0 055 0 040 0 050 0 020 GREAT WEST LIFECO INC GWO 359 33 080 31 930 32 290 0 830 GREAT WEST LIFECO INC GWO PR F 9 25 350 25 350 25 350 0 330 GREAT WEST LIFECO INC PRF SERIES I GWO PR I 1 22 530 22 530 22 530 0 420 GWR GLOBAL WATER RESOURCES CORP GWR 7 5 180 5 180 5 180 0 230 GEAR ENERGY LTD GXE 200 4 790 4 420 4 540 0 430 GUESTLOGIX INC GXI 400 1 080 0 990 1 040 0 020 HUDSON S BAY COMPANY HBC 176 17 770 16 920 17 740 0 590 HUDBAY MINERALS INC HBM 1548 9 980 9 520 9 950 0 010 HOME CAPITAL GROUP INC HCG 230 50 070 49 070 49 970 0 350 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 13 10 780 10 350 10 780 1 280 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 166 7 140 6 850 6 850 0 740 HORIZONS BETAPRO S P CAP FIN BEAR PL HFD 20 11 230 10 590 11 230 0 850 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 312 10 200 10 180 10 180 0 000 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 1 25 730 25 730 25 730 0 820 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 7 7 490 7 490 7 490 0 160 HIGH LINER HLF 3 21 430 21 260 21 430 2 120 HEALTHLEASE PROP REIT 5 75 30NOV18 HLP DB 710 105 500 105 160 105 500 0 270 HEALTHLEASE PROPERTIES REIT HLP UN 354 14 190 14 120 14 150 0 040 HEMISPHERE ENERGY CORPORATION HME 548 0 630 0 630 0 630 0 030 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2418 7 060 6 470 6 480 0 420 HORIZON NORTH LOGISTICS HNL 533 5 630 5 250 5 410 0 220 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 4 11 480 11 480 11 480 0 520 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 2558 4 380 4 090 4 110 0 140 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 33 10 720 10 550 10 550 0 240 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1518 4 510 4 200 4 480 0 160 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 55 10 050 10 040 10 050 0 000 H R REAL EST UN HR UN 2033 21 940 21 410 21 590 0 450 STANS ENERGY CORP HRE 15 0 220 0 180 0 180 0 005 HARTE GOLD CORP HRT 5 0 095 0 095 0 095 0 025 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 40 11 210 10 820 11 210 0 240 HUSKY ENERGY INC HSE 378 32 030 30 680 30 930 1 060 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 91 29 820 28 690 29 090 0 890 HUAXING MACHINERY CORP HUA 120 0 090 0 090 0 090 0 130 HUDSON RESOURCES INC HUD 5 0 360 0 360 0 360 0 070 HORIZONS ACTIVE US FLOATING RATE BOND E HUF U 102 10 090 10 070 10 080 0 030 HORIZONS BPRO S P 500 VIX SHT BULL ETF HVU 6 15 250 13 530 15 250 1 770 HARDWOODS DISTRIBUTION INC HWD 1 10 700 10 700 10 700 0 400 HIGH ARCTIC ENERGY SERVICES HWO 70 4 950 4 720 4 900 0 180 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 1227 5 070 4 810 4 940 0 160 HORIZONS S P TSX 60 INDEX ETF HXT 813 27 850 27 230 27 540 0 390 HORIZONS BETAPRO S P TSX 60 BL PLUS ETF HXU 1149 29 870 28 130 28 980 0 950 INTELLIPHARMACEUTICS INTERNATIONAL INC I 4 3 370 3 370 3 370 0 380 ITHACA ENERGY INC IAE 674 2 380 2 190 2 260 0 130 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 274 48 660 46 100 46 790 1 840 IBC ADVANCED ALLOYS CORP IB 5 0 180 0 180 0 180 0 010 INTEGRA GOLD CORP ICG 5 0 225 0 225 0 225 0 065 IC POTASH CORP ICP 220 0 260 0 240 0 260 0 005 IVANHOE ENERGY IE 49 1 960 1 880 1 960 0 390 INTACT FINANCIAL CORPORATION IFC 603 72 490 71 470 72 270 0 050 ING DIVERSIFI FLOATING RATE SEN LOAN FND IFL UN 10 9 130 9 130 9 130 0 000 INTERFOR CORPORATION IFP 103 16 830 15 390 15 930 0 970 IGM FINANCIAL INC IGM 299 51 460 48 210 48 700 2 900 ISHARES GOLD TRUST IGT 16 13 110 13 110 13 110 0 100 IMPERIAL METALS CORP III 109 9 540 8 770 8 840 1 080 IKKUMA RESOURCES CORP IKM 2117 2 000 1 920 1 950 0 050 IAMGOLD CORP IMG 995 3 430 3 270 3 290 0 180 IMPERIAL OIL IMO 273 54 340 52 160 53 320 1 180 IMMUNOVACCINE INC IMV 20 0 890 0 770 0 890 0 090 IMAX CORP IMX 39 31 090 29 880 30 290 1 210 IONA ENERGY INC INA 20 0 350 0 340 0 340 0 040 INCOME FINANCIAL TRUST RTS W I INC RT 74 INNERGEX RENEWABLE ENERGY INC INE 149 10 520 10 300 10 480 0 090 INNVEST REIT TRUST UNIT INN UN 69 5 330 5 170 5 260 0 010 INPUT CAPITAL CORP INP 46 2 300 2 250 2 290 0 040 INTER PIPELINE LTD IPL 3773 38 440 34 460 35 620 3 250 IMVESCOR RESTAURANT GROUP INC IRG 170 1 870 1 620 1 790 0 040 ING FLOATING RATE SENIOR LOAN FUND CL A ISL UN 15 9 780 9 580 9 580 0 300 THE INTERTAIN GROUP LIMITED IT 170 11 760 9 870 11 530 1 640 INTL TOWER HILL MINE LTD ITH 15 0 580 0 570 0 570 0 080 INTERTAPE POLYMER ITP 125 16 190 15 340 16 100 0 080 IVANHOE MINES LTD IVN 3829 1 280 1 120 1 150 0 180 JUST ENERGY GROUP INC JE 581 5 630 5 180 5 280 0 330 JOURDAN RESOURCES INC JOR 100 0 010 0 010 0 010 0 010 JOURNEY ENERGY INC JOY 1 9 650 9 650 9 650 0 800 KINROSS GOLD CORP K 4517 3 920 3 740 3 800 0 060 KLONDEX MINES LTD KDX 140 1 900 1 800 1 860 0 010 KEEK INC KEK 330 0 130 0 130 0 130 0 000 KELT EXPLORATION LTD KEL 526 12 600 11 950 12 090 0 540 KEYERA CORP KEY 161 94 150 88 630 90 710 4 560 KINGSWAY FINANCIAL SERVICES INC KFS 1 6 950 6 950 6 950 0 340 KIRKLAND LAKE GOLD INC KGI 356 5 240 4 560 5 040 0 230 KALIMANTAN GOLD CORP LTD KLG 280 0 060 0 030 0 060 0 025 STELLAR BIOTECHNOLOGIES INC KLH 124 1 770 1 320 1 320 0 520 KELSO TECHNOLOGIES INC KLS 63 5 490 5 410 5 490 0 100 KILLAM PROPERTIES INC KMP 69 10 400 10 200 10 260 0 120 KOMET RESOURCES INC KMT 500 0 450 0 450 0 450 0 385 CORVUS GOLD INC KOR 3 1 140 1 140 1 140 0 200 KINAXIS INC KXS 36 16 000 15 800 15 800 2 750 LOBLAW COMPANIES LIMITED L 445 58 500 55 740 55 880 1 910 DECLAN RESOURCES INC LAN 20 0 050 0 050 0 050 0 010 LAURENTIAN BANK LB 80 49 710 48 900 49 610 0 300 LIFE BANC SPLIT CORP PR A LBS PR A 19 10 470 10 260 10 260 0 000 LEADER ENERGY SERVICES LTD LEA 310 0 030 0 025 0 025 0 005 LEGACY OIL AND GAS INC LEG 4134 6 430 5 950 6 100 0 340 LUNA GOLD CORP LGC 5 0 780 0 780 0 780 0 170 LARGO RESOURCES LTD LGO 25 0 270 0 265 0 270 0 025 LABRADOR IRON ORE ROYALTY CORPORATION LIF 474 25 180 22 490 22 720 3 020 LABRADOR IRON MINES HOLDINGS LIMITED LIM 320 0 055 0 050 0 050 0 010 LIQUOR STORES N A LTD LIQ 47 13 900 13 390 13 440 0 450 LED MEDICAL DIAGNOSTICS INC LMD 5 0 395 0 395 0 395 0 085 LUMENPULSE INC LMP 101 17 920 17 000 17 450 2 680 LINAMAR CORP LNR 235 58 990 55 900 58 990 0 730 LOW VOLATILITY CDN EQUITIES INCM FD LOW UN 10 9 750 9 750 9 750 0 180 LORNE PARK CAPITAL PARTNERS INC LPC 300 0 300 0 300 0 300 0 000 LONG RUN EXPLORATION LTD LRE 4548 4 650 4 340 4 520 0 100 LANESBOROUGH REIT WTS LRT WT 15 0 155 0 140 0 140 0 015 LANESBOROUGH REIT A WTS LRT WT A 10 0 300 0 280 0 280 0 105 LAKE SHORE GOLD CORP LSG 9850 1 220 1 050 1 170 0 020 LONESTAR WEST INC LSI 25 3 100 3 100 3 100 0 400 LIGHTSTREAM RESOURCES LTD LTS 1864 5 520 5 120 5 250 0 300 LUCARA DIAMOND CORP LUC 2136 2 350 2 150 2 250 0 180 LUNDIN MINING CORP LUN 4694 5 800 5 410 5 700 0 160 LAS VEGAS FROM HOME COM ENT LVH 50 0 055 0 055 0 055 0 020 LYNDEN ENERGY CORP LVL 50 1 040 0 960 0 960 0 100 LEVON RES LTD LVN 10 0 225 0 210 0 225 0 010 LEISUREWORLD SENIOR CARE CORP LW 16 13 470 13 170 13 390 0 250 LEUCROTTA EXPLORATION INC LXE 451 2 200 2 010 2 110 0 040 LYDIAN INTERNATIONAL LTD LYD 35 0 760 0 760 0 760 0 050 MAG SILVER CORP MAG 141 8 830 8 280 8 510 0 340 MAGELLAN AEROSPACE CORP MAL 4 12 500 12 480 12 480 0 870 MCEWEN MINING MINERA ANDES ACQUISITION MAQ 5 2 460 2 440 2 440 0 060 MIDAS GOLD INC MAX 10 0 600 0 600 0 600 0 250 MBAC FERTILIZER CORP MBC 1030 0 160 0 135 0 135 0 025 MANITOBA TELECOM MBT 224 30 250 28 860 29 210 0 200 MACRO ENTERPRISES INC MCR 16 3 470 3 150 3 150 0 370 MACDONALD DETTWILER MDA 38 84 200 82 850 82 930 1 510 MAJOR DRILLING GRP MDI 144 6 880 6 450 6 630 0 270 MIDWAY GOLD CORP MDW 4 1 040 1 040 1 040 0 020 MONETA PORCUPINE J ME 340 0 060 0 055 0 060 0 000 MEG ENERGY CORP MEG 508 35 690 33 950 35 000 1 320 MANITOK ENERGY INC MEI 661 2 140 2 000 2 070 0 050 MANULIFE FIN MFC 5310 22 200 21 360 21 710 0 420 MANULIFE FINANCIAL CORP CLASS A MFC PR A 8 25 330 25 330 25 330 0 040 MANULIFE FINANCIAL CORP RESET CL 1 SER 3 MFC PR F 29 22 510 22 240 22 240 0 300 MANULIFE FINANCIAL CORP CL 1 SER 7 MFC PR H 3 26 250 26 250 26 250 0 110 MANULIFE FINANCIAL CORP PR SER 9 MFC PR I 1 25 930 25 930 25 930 0 100 MANULIFE FNL CORP PR SERIES 17 MFC PR M 7 25 310 25 310 25 310 0 070 MANULIFE FINANCIAL CORP RCPTS MFC R 276 21 820 21 430 21 430 0 960 MAPLE LEAF FOODS MFI 407 19 290 18 590 18 820 0 490 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 90 9 870 9 750 9 750 0 000 MAGNA INTERNATIONAL INC COMMON MG 593 116 080 112 020 112 720 0 840 MEGA URANIUM LTD MGA 35 0 230 0 195 0 210 0 030 GENWORTH MI CANADA INC MIC 45 35 750 34 700 35 510 0 150 MARRET INVESTMENT GRADE BOND FUND MIG UN 34 11 520 11 520 11 520 0 110 MOOD MEDIA CORPORATION MM 35 0 650 0 570 0 620 0 060 MINCO GOLD CORPORATION MMM 20 0 425 0 420 0 425 0 015 PRECIOUS METALS AND MINING TRUST MMP UN 76 2 600 2 540 2 550 0 050 MART RESOURCES INC MMT 2975 1 330 1 230 1 230 0 130 MANDALAY RESOURCES CORP MND 125 0 980 0 930 0 980 0 050 MENA HYDROCARBONS INC MNH 200 0 010 0 010 0 010 0 020 MNP PETROLEUM CORPORATION MNP 10 0 135 0 120 0 135 0 035 MITEL NETWORKS CORPORATION MNW 88 10 800 10 320 10 400 0 540 NORTHWEST INTER HEALTHCARE PROPE REIT MOB UN 29 2 230 2 220 2 230 0 110 MAPAN ENERGY LTD MPG 8 1 690 1 690 1 690 0 270 MOUNTAIN PROV J MPV 2 5 750 5 630 5 750 0 120 MARQUEE ENERGY LTD MQL 95 1 090 0 950 0 950 0 120 MORGUARD CORP MRC 1 145 150 145 150 145 150 2 650 MELCOR DEV MRD 46 23 440 23 200 23 200 1 800 MARTINREA INTERNATIONAL INC MRE 1729 13 890 13 440 13 790 0 220 MORGUARD N A RESIDENTIAL REIT MRG UN 35 10 330 10 070 10 180 0 110 METRO INC MRU 157 74 400 72 420 73 910 0 390 MORNEAU SHEPELL INC MSI 4 15 830 15 820 15 820 0 670 MERUS LABS INTERNATIONAL INC MSL 2262 2 060 1 570 1 610 0 440 MILESTONE APARTMENTS REIT MST UN 3176 11 500 10 760 11 500 0 500 TIMBERCREEK SENIOR MTGE INV CORP MTG 75 9 050 9 000 9 010 0 010 MULLEN GROUP LTD MTL 273 25 870 25 180 25 480 0 540 MTY FOOD GROUP INC MTY 2 33 070 33 060 33 070 0 170 MCEWEN MINING INC MUX 117 2 510 2 280 2 350 0 070 MADALENA ENERGY INC MVN 5 0 455 0 455 0 455 0 030 METHANEX CORP MX 200 78 070 73 970 77 540 1 970 MAXIM POWER CORP MXG 4096 3 000 3 000 3 000 0 200 NATIONAL BANK OF CANADA NA 739 53 360 51 000 51 540 1 520 NEWALTA CORPORATION NAL 209 22 380 21 250 22 090 0 390 NORTH AMERICAN NICKEL INC NAN 50 0 220 0 220 0 220 0 100 NIOCORP DEVELOPMENTS LTD NB 60 0 670 0 670 0 670 0 060 NORBORD INC NBD 126 24 080 22 870 23 500 1 200 NORTHERN BLIZZARD RES INC NBZ 116 17 870 16 400 17 310 0 840 NOVACOPPER INC NCQ 7 1 060 1 060 1 060 0 030 NEVADA COPPER CORP NCU 238 2 000 1 700 1 750 0 330 NORTHERN DYNASTY MINERALS LTD NDM 30 0 660 0 620 0 660 0 000 NOVADAQ TECHNOLOGIES INC NDQ 1 14 360 14 360 14 360 0 180 NEW FLYER INDUSTIRES INC NFI 40 13 570 12 800 12 980 0 560 NORTHERN FREEGOLD RES LTD NFR 50 0 025 0 025 0 025 0 010 NOVAGOLD RES INC NG 35 3 700 3 420 3 570 0 200 NORTHERN GRAPHITE CORPORATION NGC 10 1 000 1 000 1 000 0 040 NEW GOLD INC NGD 1707 6 410 6 060 6 110 0 270 NGEX RESOURCES INC NGQ 203 1 900 1 810 1 890 0 010 NORANDA INCOME FUND NIF UN 202 5 560 5 420 5 420 0 070 NIKO RES NKO 1143 1 120 0 610 0 620 0 550 NIKO RESOURCES LTD 7 NOTE 31DEC17 NKO NT 10 27 000 27 000 27 000 21 000 NEULION INC NLN 1117 1 080 1 000 1 040 0 010 NEW MILLENIUM IRON CORP NML 220 0 265 0 255 0 260 0 090 NEMASKA LITHIUM INC NMX 5 0 170 0 170 0 170 0 050 NORTH AMERICAN ENERGY PARTNERS INC NOA 61 7 230 6 730 6 790 0 460 NORONT RES LTD NOT 1130 0 425 0 310 0 425 0 010 NORTHLAND POWER INC NPI 197 17 080 16 810 17 040 0 080 NORTHLAND POWER EQUITY INC NPI PR A 65 22 020 22 020 22 020 0 390 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 33 28 850 27 980 27 980 0 420 NORTHERN POWER SYSTEMS CORP NPS 5 3 990 3 990 3 990 0 000 NUVO RESEARCH INC NRI 28 4 900 4 530 4 900 0 540 NEVSUN RES J NSU 326 4 180 3 990 4 070 0 110 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 15 2 320 2 190 2 260 0 030 NUVISTA ENERGY LTD NVA 1615 10 910 9 930 10 240 0 710 NEOVASC INC NVC 40 6 230 6 230 6 230 0 930 THE NORTH WEST COMPANY INC NWC 42 23 010 22 240 22 240 0 930 NORTHWEST HEALTHCARE PPTY REIT NWH UN 362 10 020 9 730 9 830 0 210 OCP CREDIT STRATEGY FUND OCS UN 10 9 190 9 190 9 190 0 130 ONEX CORPORATION SV OCX 152 62 120 60 670 61 420 0 930 OCEANAGOLD CORP OGC 3137 2 440 2 220 2 310 0 150 ORBIT GARANT DRILLING INC OGD 18 1 300 1 300 1 300 0 030 ASTON HILL OIL GAS INCOME FUND OGF UN 10 4 930 4 920 4 920 0 140 ORGANIGRAM HOLDINGS INC OGI 8 1 560 1 460 1 560 0 240 ONCOLYTICS BIO ONC 60 0 730 0 680 0 680 0 140 OSISKO GOLD ROYALTIES LTD OR 95 14 520 14 020 14 310 0 110 ORBITE ALUMINAE INC ORT 125 0 485 0 465 0 470 0 000 OPEN TEXT CORP OTC 128 62 260 60 240 61 400 0 280 PRIMERO MINING CORP P 5378 5 980 5 570 5 720 0 180 PAN AMERICAN J PAA 241 13 500 12 760 12 970 0 320 PARTNERS REIT 8 0 31MAR16 PAR DB 10 101 730 101 730 101 730 0 730 PARTNERS REIT PAR UN 37 4 050 3 750 3 930 0 120 PREMIUM BRANDS HOLDINGS CORP PBH 5 24 350 24 130 24 160 0 250 CANSO CREDIT INCOME FUND UNITS PBY UN 13 11 780 11 710 11 710 0 090 PATHFINDER CONV DEB FUND PCD UN 10 11 210 11 210 11 210 0 320 PRECISION DRILLING CORPORATION PD 1107 12 310 11 630 12 260 0 110 N A PALLADIUM PDL 935 0 240 0 205 0 215 0 000 PALADIN RESOURCES LTD PDN 730 0 395 0 370 0 390 0 015 PEOPLE CORPORATION PEO 72 3 050 3 000 3 000 0 050 PEYTO EXPLORATION DEVELOPMENT CORP PEY 525 35 780 33 810 34 790 1 200 PREMIER GOLD MINES LTD PG 880 2 950 2 720 2 770 0 080 PENGROWTH ENERGY CORPORATION PGF 2440 6 150 5 830 5 970 0 090 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 22 9 620 9 320 9 360 0 670 PATIENT HOME MONITORING CORP PHM 55 0 445 0 410 0 420 0 025 PHX ENERGY SERVICES CORP PHX 48 14 250 13 440 13 900 0 470 JEAN COUTU GROUP PJC INC CL A SV PJC A 251 23 160 22 320 22 640 0 290 PARKLAND FUEL CORPORATION PKI 151 21 840 20 750 21 360 0 860 PILOT GOLD INC PLG 301 1 250 1 010 1 110 0 190 PROMETIC LIFE SCIENCES INC PLI 4658 1 800 1 680 1 720 0 090 POLARIS MINERALS CORPORATION PLS 5 2 150 2 150 2 150 0 170 PARALLEL ENERGY TRUST PLT UN 386 3 850 3 640 3 840 0 130 PLAZA RETAIL REIT PLZ UN 187 4 030 3 930 3 940 0 070 PRISM MEDICAL LTD PM 17 8 090 7 950 8 090 0 090 PICTON MAHONEY TACTICAL INCOME FUND PMB UN 8 10 350 10 350 10 350 0 020 PETROMANAS ENERGY INC PMI 5 0 200 0 200 0 200 0 015 PANORO MINERALS LTD PML 50 0 400 0 400 0 400 0 090 PERPETUAL ENERGY INC PMT 166 1 840 1 660 1 670 0 170 POSTMEDIA NETWORK CDA CORP CL B PNC B 3000 1 700 1 700 1 700 0 400 PINECLIFF ENERGY INC PNE 5735 1 790 1 580 1 710 0 050 PINETREE CAPITAL LTD PNP 5 0 275 0 275 0 275 0 015 PANORIENT ENERGY CORP POE 59 2 350 2 090 2 090 0 110 PETRO ONE ENERGY CORP POP 30 0 590 0 560 0 590 0 070 POTASH CORPORATION OF SASKATCHEWAN INC POT 3439 39 380 38 360 39 160 0 410 PARAMOUNT RESOURCES LTD POU 543 63 970 60 100 63 150 1 190 POWER CORPORATION OF CANADA SV POW 386 32 310 30 790 31 120 1 110 PEMBINA PIPELINE CORPORATION PPL 519 50 780 44 740 47 610 3 080 PEMBINA PIPELINE CORP A PR SER 1 PPL PR A 1 24 400 24 400 24 400 0 360 PEMBINA PIPELINE CORP PR SERIES 7 PPL PR G 17 25 190 25 120 25 190 0 010 PAINTED PONY PETROLEUM LTD PPY 646 12 260 11 080 11 710 0 890 PROBE MINES LTD PRB 88 2 380 2 230 2 230 0 190 PRD ENERGY INC PRD 5 0 680 0 680 0 680 0 250 PACIFIC RUBIALES ENERGY CORP PRE 944 19 480 18 360 18 850 0 300 PERSEUS MINING LIMITED PRU 730 0 350 0 305 0 350 0 010 PETROWEST CORPORATION PRW 2977 1 190 1 030 1 080 0 140 POWERSHARES 1 5 LAD INVT GR CORP BD ETF PSB 5 19 400 19 400 19 400 0 030 PULSE SEISMIC INC PSD 173 2 980 2 840 2 910 0 090 PREFERRED SHARE INVESTMENT TRUST PSF UN 15 9 510 9 500 9 500 0 000 PERFORMANCE SPORTS GROUP LTD PSG 24 18 380 18 080 18 140 0 600 PASON SYSTEMS INC PSI 169 32 390 30 570 31 480 0 280 PRAIRIESKY ROYALTY LTD PSK 323 36 000 34 200 34 700 1 330 PETROAMERICA OIL CORP PTA 770 0 365 0 290 0 305 0 060 POET TECHNOLOGIES INC PTK 675 1 390 1 300 1 390 0 060 PLATINUM GROUP METALS LTD PTM 1533 1 070 0 990 1 000 0 090 PETAQUILLA MINERALS LTD PTQ 1850 0 045 0 040 0 045 0 000 PETHEALTH PTZ 8 2 770 2 770 2 770 0 000 PURE TECHNOLOGIES LTD PUR 17 8 260 8 080 8 160 0 250 PRETIUM RESOURCES INC PVG 180 6 120 5 830 5 940 0 320 PARTNERS VALU SPLIT CORP AA PRF SER 3 PVS PR B 3 25 260 25 260 25 260 0 070 POWER FINANCIAL CORP PWF 360 35 820 34 000 34 480 1 510 POWER FINANCIAL CORP 5 75 PR SERIES H PWF PR H 5 25 450 25 430 25 430 0 880 POWER FINANCIAL CORP 6 SERIES I PWF PR I 5 25 430 25 430 25 430 0 000 POWER FINANCIAL CORP 4 40 PR SER P PWF PR P 300 23 020 23 020 23 020 0 020 PENN WEST PETROLEUM LTD PWT 14547 8 120 7 490 7 640 0 340 PELANGIO EXPLORATION INC PX 40 0 035 0 035 0 035 0 010 PAREX RESOURCES INC PXT 466 12 910 11 990 12 720 0 610 BLACKPEARL RESOURCES INC PXX 774 2 250 2 060 2 220 0

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


  • DIVIDEND GROWTH SPLIT CORP PREF DGS PR A 110 10 160 10 150 10 160 0 030 DH CORPORATION DH 84 33 920 33 030 33 040 0 760 DHX MEDIA LTD DHX 521 8 400 7 990 8 310 0 160 MARGARET LAKE DIAMONDS INC DIA 100 0 250 0 250 0 250 0 000 DOREL INDUSTRIES INC CL B SV DII B 164 35 800 31 980 33 300 2 050 DREAM INDUSTRIAL REIT DIR UN 464 9 450 9 100 9 250 0 240 HORIZONS U S DOLLAR CURRENCY ETF USD DLR U 142 9 950 9 940 9 940 0 030 DENISON MINES CORP DML 2950 1 390 1 330 1 360 0 000 DALRADIAN RESOURCES INC DNA 5 0 820 0 820 0 820 0 030 CIPHER PHARMACEUTICALS INC DND 71 12 250 11 530 12 250 0 150 DYNACOR GOLD MINES INC DNG 20 1 650 1 630 1 630 0 090 DOLLARAMA INC DOL 105 94 560 93 730 94 130 0 520 BRP INC DOO 25 24 840 23 840 24 000 1 880 DIOS EXPLORATION INC DOS 600 0 045 0 040 0 045 0 015 DUNDEE PRECIOUS METALS INC DPM 276 5 400 4 800 4 810 0 370 MEDICAL FACILITIES CORP DR 52 16 670 16 170 16 180 1 150 DREAM HARD ASSET ALT TRUST DRA UN 558 7 360 7 210 7 300 0 010 DREAM GLOBAL REIT DRG UN 1077 9 270 8 980 9 130 0 030 DREAM UNLIMITED CORP DRM 13 13 510 12 910 13 230 1 280 DIRTT ENVIRONMENTAL SOLUTIONS LTD DRT 133 3 800 3 520 3 520 0 080 DESCARTES SYS DSG 254 16 080 15 260 15 960 0 510 DEETHREE EXPLORATION LTD DTX 544 10 450 9 460 9 490 0 850 DRAGONWAVE INC DWI 76 1 470 1 310 1 370 0 120 ENTERPRISE GROUP INC E 10 0 780 0 780 0 780 0 040 EAST AFRICA METALS INC EAM 2000 0 110 0 110 0 110 0 015 EUROPE BLUE CHIP DIV GROWTH FUND EBC UN 40 9 330 9 310 9 310 0 030 EUROPEAN STRATEGIC BALANCED FUND EBF UN 5 8 480 8 480 8 480 1 370 ENCANA CORP ECA 1380 25 210 23 770 23 770 1 130 EAST COAST INVESTMENT GRADE INCOME FUND ECF UN 7 10 750 10 750 10 750 0 020 ENERCARE INC ECI 744 13 770 13 460 13 630 0 070 ENERCARE INC SUBS RCPTS ECI R 188 13 590 13 530 13 570 0 170 ECOPETROL S A ECP 2 38 030 37 870 37 870 0 050 ENDEAVOUR SILVER CORP EDR 255 5 880 5 160 5 180 0 230 ENDEAVOUR MINING CORPORATION EDV 415 0 870 0 790 0 790 0 030 ELEMENT FINANCIAL CORPORATION EFN 1776 14 230 13 780 13 970 0 280 ELEMENT FIN CORP 5 125 30JUN19 EFN DB 10000 111 670 111 670 111 670 2 910 ENERGY FUELS INC EFR 13 8 060 7 920 7 970 0 120 ENERFLEX LTD EFX 112 20 240 19 260 19 390 0 880 EAGLE ENERGY TRUST EGL UN 536 5 490 5 070 5 110 0 210 ENERGIZER RESOURCES INC EGZ 480 0 300 0 175 0 200 0 035 EASYHOME LTD EH 23 24 380 23 770 23 810 0 350 ENERDYNAMIC HYBRID TECH CORP EHT 10 1 060 1 060 1 060 0 000 EXCHANGE INCOME CORPORATION EIF 88 20 130 19 400 19 850 0 040 CANOE EIT INCOME FUND TRUST EIT UN 795 12 640 12 490 12 500 0 080 CANOE EIT INCOME FUND E WTS EIT WT E 50 0 070 0 070 0 070 0 000 ENGAGEMENT LABS INC EL 200 0 640 0 600 0 640 0 030 EXCEL LATIN AMERICA BOND FUND ELA UN 10 8 640 8 640 8 640 0 130 ELDORADO GOLD ELD 3953 8 520 7 540 7 580 0 910 EASTERN PLATINUM LIMITED ELR 110 0 840 0 820 0 840 0 010 EMERA INCORPORATED EMA 112 34 150 33 610 33 810 0 020 EMERA INC PR SERIES F EMA PR F 4 25 300 25 300 25 300 0 100 EMPIRE COMPANY LTD CL A NV EMP A 147 80 200 76 710 77 990 1 720 ENBRIDGE INC ENB 950 56 800 53 920 56 390 1 230 ENBRIDGE INC SERIES H PREFERRED SHARES ENB PR H 5 23 050 23 000 23 000 0 500 ENBRIDGE INC PR SERIES P ENB PR P 520 ENBRIDGE INC PR SERIES 3 ENB PR Y 401 ENBRIDGE INCOME FUND HOLDINGS INC ENF 122 31 380 30 830 31 380 0 600 ENTREC CORPORATION ENT 191 1 390 1 370 1 380 0 000 ENHANCED OIL RESOURCES INC EOR 10 0 040 0 040 0 040 0 005 EUROMAX RESOURCES INC EOX 20 0 320 0 320 0 320 0 120 ENCANTO POTASH CORP EPO 10 0 110 0 110 0 110 0 005 EPSILON ENERGY LTD EPS 35 4 410 4 250 4 250 0 300 EQUITABLE GROUP INC EQB 2 65 050 64 500 64 500 0 740 EQUITABLE GROUP INC 5YR PR SER 1 EQB PR A 28 24 980 24 980 24 980 0 450 ENERPLUS CORPORATION ERF 860 21 910 20 240 20 370 1 210 ENSIGN ENERGY SERVICES INC ESI 1044 15 260 14 010 14 180 0 890 ESSENTIAL ENERGY SERVICES LTD ESN 312 2 640 2 510 2 540 0 100 ESPIAL GROUP INC ESP 105 2 820 2 700 2 700 0 030 EVERTZ TECHNOLOGIES LIMITED ET 3 16 440 16 330 16 440 0 430 ENTREE GOLD INC ETG 45 0 305 0 270 0 285 0 015 EXTENDICARE INC EXE 434 8 560 8 250 8 430 0 080 EXFO INC EXF 6 4 790 4 590 4 660 0 060 EXO U INC EXO 108 4 150 3 950 4 150 0 150 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 34 5 390 5 340 5 340 0 020 FIRM CAPITAL MORTGAGE INV CORP FC 2 12 680 12 680 12 680 0 060 FIRM CAPITAL MORT INV CORP 4 75 31MAR20 FC DB D 20 97 300 97 300 97 300 1 030 FORMATION METALS INC FCO 10 0 205 0 205 0 205 0 030 FIRST CAPITAL REALTY INC FCR 246 18 220 17 950 17 980 0 230 FISSION URANIUM CORP FCU 2219 1 170 1 110 1 130 0 030 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 13 500 010 489 990 491 330 12 470 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH PR I 3 24 200 24 200 24 200 0 050 FINANCIAL 15 SPLIT CORP II PR FFN PR A 8 10 060 10 060 10 060 0 000 iSHARES CDN FIN MONTHLY INCOME ETF FIE 10 7 600 7 600 7 600 0 030 FLYHT AEROSPACE SOLUTIONS LTD FLY 10 0 550 0 510 0 510 0 080 FIRST QUANTUM J FM 2631 23 890 21 290 21 520 2 560 FIRST NATIONAL FINANCIAL CORPORATION FN 7 21 880 21 840 21 840 0 340 FRANCO NEVADA CORPORATION FNV 407 59 180 54 840 54 970 3 650 FRANCO NEVADA CORP A WTS FNV WT A 6 7 000 7 000 7 000 1 020 PHOSCAN CHEMICAL CORP FOS 195 0 295 0 295 0 295 0 005 FALCO RESOURCES LTD FPC 25 0 760 0 630 0 630 0 110 FIRST MAJESTIC SILVER CORP FR 466 10 240 9 190 9 200 0 980 CANYON SERVICES GROUP INC FRC 216 15 040 13 940 13 980 0 930 FREEHOLD ROYALTIES LTD FRU 232 24 690 23 590 23 650 0 670 FIRST TRUST SENIOR LOAN ETF CAD HDGE FSL 0 FIRSTSERVICE CORPORATION SV FSV 51 61 040 58 720 58 780 2 130 FIERA CAPITAL CORPORATION FSZ 314 13 500 13 220 13 470 0 050 FINANCIAL 15 SPLIT CORP FTN 264 9 980 9 810 9 830 0 300 FINANCIAL 15 SPLIT CORP FTN PR A 600 10 070 10 030 10 070 0 010 FINANCIAL 15 SPLIT CORP RTS W I FTN RT 3230 0 005 0 005 0 005 0 010 FORTRESS PAPER LTD FTP 1 2 380 2 380 2 380 0 070 FORTIS INC FTS 500 34 700 34 180 34 580 0 240 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 250 45 590 45 590 45 590 0 590 FORTIS INC 1ST PR SER K FTS PR K 4 25 000 25 000 25 000 0 050 FORTIS INC FXD RATE PR SERIES M FTS PR M 4382 25 100 24 980 25 090 0 090 FINNING INTL FTT 314 33 320 32 400 32 430 0 600 FORTUNA SILVER MINES INC FVI 490 5 290 4 510 4 510 0 540 GOLDCORP INC G 1643 28 090 25 750 25 940 1 930 GOLDEN BAND RES INC GBN 6000 0 020 0 020 0 020 0 005 GABRIEL RES J GBU 135 1 010 0 940 0 970 0 030 GREAT CANADIAN GAMING CORP GC 43 19 480 19 000 19 000 0 550 COLABOR GROUP INC GCL 5 4 010 4 010 4 010 0 130 GOLD CANYON RES INC GCU 75 0 225 0 205 0 220 0 185 GENESIS LAND J GDC 50 4 770 4 750 4 770 0 100 GIBSON ENERGY INC GEI 285 37 720 35 640 36 780 0 840 GASFRAC ENERGY SERVICES INC GFS 146 1 040 0 970 1 000 0 140 GOGOLD RESOURCES INC GGD 714 1 710 1 500 1 710 0 270 GRAPHENE 3D LAB INC GGG 38 1 680 1 360 1 360 0 500 CGI GROUP INC CL A SV GIB A 395 39 420 37 750 38 140 1 140 GLOBAL DIV INV GR INCOME TR II GII UN 9 1 380 1 380 1 380 0 050 GILDAN ACTIVEWEAR INC GIL 549 61 380 59 400 59 980 1 600 GREAT LAKES GRAPHITE INC GLK 200 0 100 0 100 0 100 0 000 GEOMEGA RESOURCES INC GMA 5 0 235 0 235 0 235 0 025 GMP CAPITAL INC GMP 53 7 800 7 500 7 590 0 140 GLOBEX MINING ENTERPRISES INC GMX 195 0 220 0 200 0 200 0 030 GOLDEN DAWN MINERALS INC GOM 150 0 015 0 015 0 015 0 005 GREAT PRAIRIE ENERGY SERVICES INC GPE 1470 0 400 0 400 0 400 0 150 GRAPHITE ONE RESOURCES INC GPH 75 0 175 0 155 0 155 0 000 GREAT PANTHER SILVER LIMITED GPR 103 1 360 1 170 1 260 0 100 BSM TECHNOLGIES INC GPS 51 1 960 1 880 1 880 0 010 GOLDQUEST MINING CORP GQC 205 0 180 0 135 0 175 0 045 GRANITE REIT GRT UN 52 40 310 39 280 39 640 1 160 GOLD RESERVE INC GRZ 6 4 550 4 550 4 550 0 560 GLUSKIN SHEFF ASSOCIATES INC GS 14 31 170 30 100 30 400 1 000 GOLDEN STAR GSC 15 0 520 0 490 0 490 0 030 GOLDSTRIKE RESOURCES LTD GSR 10 0 160 0 160 0 160 0 010 GRAN TIERRA ENERGY INC GTE 1008 7 030 6 470 6 500 0 260 U S GEOTHERMAL INC GTH 5 0 650 0 650 0 650 0 020 KNIGHT THERAPEUTICS INC GUD 347 6 450 6 080 6 270 0 450 GUYANA GOLDFIELDS INC GUY 929 3 370 2 870 2 920 0 620 GREAT WESTERN MINERALS GRP GWG 10 0 070 0 070 0 070 0 005 GREAT WEST LIFECO INC GWO 159 33 190 32 550 33 120 0 380 GEAR ENERGY LTD GXE 340 5 100 4 880 4 970 0 160 GUESTLOGIX INC GXI 269 1 170 1 060 1 060 0 100 HUDSON S BAY COMPANY HBC 1367 17 980 17 140 17 150 0 630 HUDBAY MINERALS INC HBM 512 10 960 9 940 9 960 1 000 HOME CAPITAL GROUP INC HCG 85 52 450 50 150 50 320 2 330 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 10 9 500 9 500 9 500 0 040 HORIZONS ENHANCED INCM GOLD ETF CL E HEP 3 5 730 5 730 5 730 1 790 HERON RESOURCES LIMITED HER 954 0 155 0 155 0 155 0 000 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 120 7 950 7 580 7 590 0 390 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 528 10 190 10 160 10 180 0 000 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 7 26 550 26 340 26 550 0 000 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 2 7 650 7 650 7 650 1 070 HEALTHLEASE PROPERTIES REIT HLP UN 496 14 200 14 080 14 190 0 100 HARD CREEK NICKEL CORP HNC 280 0 030 0 030 0 030 0 005 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1975 6 910 6 320 6 900 0 060 HORIZON NORTH LOGISTICS HNL 860 6 110 5 510 5 630 0 420 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 15 11 850 10 960 10 960 0 260 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 2059 4 350 4 080 4 250 0 070 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 40 10 870 10 720 10 790 0 020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1675 4 530 4 250 4 320 0 040 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 48 10 050 10 040 10 050 0 020 H R REAL EST UN HR UN 2020 22 470 21 940 22 040 0 410 HORN PETROLEUM CORPORATION HRN 30 0 200 0 200 0 200 0 020 HARTE GOLD CORP HRT 65 0 125 0 120 0 120 0 065 HEROUX DEVTEK HRX 3 10 600 10 200 10 200 0 750 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 101 11 080 10 920 10 970 0 030 HUSKY ENERGY INC HSE 560 33 540 31 760 31 990 0 700 HUSKEY ENERGY INC PR SER 1 HSE PR A 551 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 335 30 190 29 050 29 980 0 770 HORIZONS ACTIVE US FLOATING RATE BOND E HUF U 36 10 090 10 050 10 050 0 010 HIGH ARCTIC ENERGY SERVICES HWO 120 5 110 4 970 5 080 0 070 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 1346 4 780 4 640 4 780 0 130 HORIZONS S P TSX 60 INDEX ETF HXT 645 28 380 27 930 27 930 0 500 HORIZONS BETAPRO S P TSX 60 BL PLUS ETF HXU 1255 31 080 29 810 29 930 0 900 HORIZONS ACTIVE HIGH YIELD BOND ETF CL E HYI 92 10 810 10 810 10 810 0 000 ITHACA ENERGY INC IAE 287 2 410 2 300 2 390 0 060 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 113 49 110 47 990 48 630 0 260 IBC ADVANCED ALLOYS CORP IB 5 0 190 0 190 0 190 0 020 IC POTASH CORP ICP 5 0 255 0 255 0 255 0 015 INDEXPLUS INCOME FUND IDX UN 10 14 350 14 350 14 350 0 270 IVANHOE ENERGY IE 19 2 350 2 150 2 350 0 270 INTACT FINANCIAL CORPORATION IFC 289 72 700 71 850 72 320 0 240 ING DIVERSIFI FLOATING RATE SEN LOAN FND IFL UN 2 9 130 9 130 9 130 0 000 INTERFOR CORPORATION IFP 143 17 200 16 670 16 900 0 180 IGM FINANCIAL INC IGM 64 52 850 51 480 51 600 1 150 ISHARES GOLD TRUST IGT 3 13 010 13 010 13 010 0 300 IMPERIAL METALS CORP III 103 9 940 9 590 9 920 0 060 IAMGOLD CORP IMG 2162 3 830 3 430 3 470 0 360 IMPERIAL OIL IMO 172 57 180 54 190 54 500 1 300 IMMUNOVACCINE INC IMV 20 0 800 0 750 0 800 0 080 IMAX CORP IMX 54 31 500 30 280 31 500 0 200 IONA ENERGY INC INA 30 0 385 0 380 0 380 0 010 INNERGEX RENEWABLE ENERGY INC INE 244 10 560 10 160 10 390 0 020 INNVEST REIT TRUST UNIT INN UN 130 5 720 5 270 5 270 0 490 INPUT CAPITAL CORP INP 16 2 330 2 330 2 330 0 040 INTER PIPELINE LTD IPL 1477 38 870 36 280 38 870 1 350 IMVESCOR RESTAURANT GROUP INC IRG 237 1 870 1 650 1 750 0 100 ISIGN MEDIA SOLUTIONS INC ISD 5 0 150 0 150 0 150 0 080 ING FLOATING RATE SENIOR LOAN FUND CL A ISL UN 10 9 880 9 880 9 880 0 030 INFORMATION SERVICES CORPORATION ISV 3 18 870 18 870 18 870 0 180 THE INTERTAIN GROUP LIMITED IT 214 9 990 9 000 9 890 0 540 INTRINSYC TECHNOLOGIES CORPORATION ITC 3519 0 830 0 790 0 830 0 040 INTERTAPE POLYMER ITP 597 16 100 14 680 16 020 1 250 IVANHOE MINES LTD IVN 2268 1 370 1 290 1 330 0 010 JUST ENERGY GROUP INC JE 1158 6 080 5 610 5 610 0 540 JFT STRATEGIES FUND JFS UN 7 12 630 12 630 12 630 0 070 KINROSS GOLD CORP K 4308 4 190 3 820 3 860 0 250 KLONDEX MINES LTD KDX 609 2 010 1 850 1 850 0 090 KALLISTO ENERGY CORP KEC 50 0 100 0 100 0 100 0 060 KEEK INC KEK 240 0 140 0 130 0 130 0 040 KELT EXPLORATION LTD KEL 368 13 000 12 430 12 630 0 300 KEYERA CORP KEY 85 97 000 93 280 95 270 2 930 KINGSWAY FINANCIAL SERVICES INC KFS 9 6 760 6 610 6 610 0 250 KIRKLAND LAKE GOLD INC KGI 350 5 440 4 770 4 810 0 600 STELLAR BIOTECHNOLOGIES INC KLH 40 1 960 1 840 1 840 0 220 KELSO TECHNOLOGIES INC KLS 41 5 820 5 560 5 590 0 220 KILLAM PROPERTIES INC KMP 113 10 490 10 340 10 380 0 040 KANE BIOTECH INC KNE 600 0 055 0 040 0 055 0 000 LOBLAW COMPANIES LIMITED L 323 58 530 55 370 57 790 2 260 LAURENTIAN BANK LB 125 49 980 49 350 49 910 0 700 LIFE BANC SPLIT CORP LBS 30 11 040 10 920 11 040 0 040 LIFE BANC SPLIT CORP PR A LBS PR A 77 10 350 10 260 10 260 0 140 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS PR A 10 10 130 10 130 10 130 0 020 CRS ELECTRONICS INC LED 20 0 175 0 175 0 175 0 015 LEGACY OIL AND GAS INC LEG 3283 7 160 6 410 6 440 0 640 LABRADOR IRON ORE ROYALTY CORPORATION LIF 388 27 160 25 740 25 740 0 530 LABRADOR IRON MINES HOLDINGS LIMITED LIM 140 0 060 0 055 0 060 0 000 LIQUOR STORES N A LTD LIQ 39 14 480 13 370 13 890 0 330 LAMELEE IRON ORE LTD LIR 120 0 070 0 070 0 070 0 010 LAURION MINERAL EXPLORATION LME 400 0 010 0 010 0 010 0 015 LINAMAR CORP LNR 239 61 700 58 030 58 260 3 460 TOMAGOLD CORPORATION LOT 50 0 075 0 070 0 070 0 005 LOYALIST GROUP LIMITED LOY 10 0 485 0 485 0 485 0 010 LONG RUN EXPLORATION LTD LRE 4638 5 020 4 540 4 620 0 360 LANESBOROUGH REIT WTS LRT WT 5 0 155 0 155 0 155 0 085 LANESBOROUGH REIT A WTS LRT WT A 10 0 400 0 385 0 385 0 025 LAKE SHORE GOLD CORP LSG 11590 1 180 1 040 1 150 0 110 LIGHTSTREAM RESOURCES LTD LTS 875 5 600 5 300 5 550 0 050 LUCARA DIAMOND CORP LUC 3220 2 440 2 360 2 430 0 030 LUNDIN MINING CORP LUN 6286 5 990 5 520 5 540 0 430 LYNDEN ENERGY CORP LVL 140 1 140 1 060 1 060 0 040 LEISUREWORLD SENIOR CARE CORP LW 43 13 760 13 580 13 640 0 030 LEUCROTTA EXPLORATION INC LXE 385 2 350 2 110 2 150 0 140 LYDIAN INTERNATIONAL LTD LYD 545 0 710 0 710 0 710 0 140 MAG SILVER CORP MAG 224 9 780 8 770 8 850 0 710 MAGELLAN AEROSPACE CORP MAL 1 11 610 11 610 11 610 0 540 MBAC FERTILIZER CORP MBC 1560 0 185 0 160 0 160 0 020 MANITOBA TELECOM MBT 136 29 950 29 000 29 010 1 050 MICROBIX J MBX 5 0 550 0 550 0 550 0 095 MCCOY GLOBAL INC MCB 4 5 890 5 870 5 880 0 170 MACRO ENTERPRISES INC MCR 49 3 540 3 420 3 520 0 010 MACDONALD DETTWILER MDA 11 84 870 84 090 84 440 0 220 MAJOR DRILLING GRP MDI 429 7 310 6 810 6 900 0 190 MIDWAY GOLD CORP MDW 21 1 100 1 060 1 060 0 060 MONETA PORCUPINE J ME 150 0 060 0 060 0 060 0 000 MEG ENERGY CORP MEG 438 37 480 36 100 36 320 0 720 MANITOK ENERGY INC MEI 843 2 170 1 970 2 120 0 070 MAINSTREET EQ J MEQ 1 40 590 40 590 40 590 1 470 MANULIFE FIN MFC 9015 22 730 22 020 22 130 0 120 MANULIFE FINANCIAL CORP SER 1 PR MFC PR E 33 25 000 24 990 24 990 0 000 MANULIFE FIN CORP RESET CL 1 SER 13 MFC PR K 10 24 720 24 720 24 720 0 590 MANULIFE FNL CORP CL 1 SERIES 15 MFC PR L 3 24 830 24 810 24 810 0 300 MANULIFE FNL CORP PR SERIES 17 MFC PR M 1 25 240 25 240 25 240 0 160 MANULIFE FINANCIAL CORP RCPTS MFC R 15734 22 390 21 730 22 390 0 590 MAPLE LEAF FOODS MFI 494 20 410 19 300 19 310 1 020 MARIFIL MINES LIMITED MFM 150 0 015 0 015 0 015 0 010 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 72 9 760 9 710 9 750 0 020 MAGNA INTERNATIONAL INC COMMON MG 527 121 720 112 690 113 560 9 160 MEGA PRECIOUS METALS INC MGP 10 0 090 0 090 0 090 0 020 MURGOR RESOURCES INC MGR 200 0 020 0 020 0 020 0 010 GENWORTH MI CANADA INC MIC 130 37 610 35 190 35 360 2 360 MARRET INVESTMENT GRADE BOND FUND MIG UN 8 11 410 11 370 11 410 0 090 MINDORO RESOURCES LTD MIO 60 0 050 0 050 0 050 0 020 FRONT STREET U S MLP INCOME FUND LTD MLP 20 12 380 12 370 12 370 0 420 MOOD MEDIA CORPORATION MM 440 0 600 0 560 0 560 0 010 PRECIOUS METALS AND MINING TRUST MMP UN 61 2 640 2 500 2 500 0 140 MART RESOURCES INC MMT 2991 1 440 1 340 1 360 0 010 MANDALAY RESOURCES CORP MND 8258 1 060 0 930 0 930 0 110 MNP PETROLEUM CORPORATION MNP 5 0 170 0 170 0 170 0 045 MITEL NETWORKS CORPORATION MNW 63 11 020 10 670 10 940 0 200 NORTHWEST INTER HEALTHCARE PROPE REIT MOB UN 82 2 240 2 110 2 120 0 130 MAPAN ENERGY LTD MPG 22 2 120 1 960 1 960 0 240 MARQUEE ENERGY LTD MQL 347 1 150 1 070 1 070 0 040 MARTINREA INTERNATIONAL INC MRE 623 14 250 13 520 14 010 0 380 MORGUARD N A RESIDENTIAL REIT MRG UN 63 10 290 10 100 10 290 0 080 MORGUARD UN MRT UN 2518 18 660 18 100 18 100 0 800 METRO INC MRU 60 74 290 73 150 73 520 0 570 MORNEAU SHEPELL INC MSI 1 16 490 16 490 16 490 0 280 MERUS LABS INTERNATIONAL INC MSL 595 2 190 1 970 2 050 0 160 MILESTONE APARTMENTS REIT MST UN 139 11 070 10 920 11 000 0 310 TIMBERCREEK SENIOR MTGE INV CORP MTG 45 9 020 8 980 9 000 0 030 MULLEN GROUP LTD MTL 223 26 980 25 960 26 020 0 550 METALEX VENTURES LTD MTX 10 0 060 0 060 0 060 0 005 MCEWEN MINING INC MUX 84 2 680 2 420 2 420 0 260 MADALENA ENERGY INC MVN 20 0 490 0 435 0 485 0 015 METHANEX CORP MX 191 77 830 74 990 75 570 1 500 NATIONAL BANK OF CANADA NA 547 53 960 52 910 53 060 0 000 NATIONAL BANK OF CDA PR SERIES 30 NA PR S 16 25 740 25 660 25 700 0 050 NEWALTA CORPORATION NAL 90 22 970 22 340 22 480 0 200 NORBORD INC NBD 362 25 310 23 450 24 700 1 510 NORTHERN BLIZZARD RES INC NBZ 215 18 150 17 300 18 150 1 110 NOVACOPPER INC NCQ 6 1 090 1 090 1 090 0 090 NEVADA COPPER CORP NCU 368 2 190 1 960 2 080 0 110 NORTHERN DYNASTY MINERALS LTD NDM 10 0 680 0 660 0 660 0 020 NEWMAC RESOURCES INC NER 20 0 170 0 170 0 170 0 085 NEW FLYER INDUSTIRES INC NFI 8 13 540 13 430 13 540 0 030 NEW FLYER IND INC 6 25 30JUN17 NFI DB U 40 125 000 124 800 124 850 4 470 NOVAGOLD RES INC NG 177 3 980 3 670 3 770 0 120 NORTHERN GRAPHITE CORPORATION NGC 61 1 070 0 960 0 960 0 120 NEW GOLD INC NGD 1141 6 760 6 270 6 380 0 270 NGEX RESOURCES INC NGQ 13 1 920 1 880 1 880 0 030 NORTHSTAR HEALTHCARE INC NHC 2 1 350 1 350 1 350 0 040 NORANDA INCOME FUND NIF UN 119 5 540 5 430 5 490 0 020 NIKO RES NKO 389 1 370 1 170 1 170 0 230 NEULION INC NLN 386 1 080 1 020 1 030 0 060 NORTH AMERICAN ENERGY PARTNERS INC NOA 15 7 290 7 110 7 250 0 150 NORONT RES LTD NOT 130 0 440 0 400 0 415 0 005 NORTHLAND POWER INC NPI 261 17 650 16 810 16 960 0 580 NORTHLAND POWER EQUITY INC NPI PR A 1 22 410 22 410 22 410 0 340 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 42 28 710 28 080 28 400 0 450 NUVO RESEARCH INC NRI 4 4 360 4 360 4 360 0 560 NEVSUN RES J NSU 613 4 400 4 110 4 180 0 260 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 103 2 600 2 230 2 230 0 360 NUVISTA ENERGY LTD NVA 605 11 230 10 880 10 950 0 080 THE NORTH WEST COMPANY INC NWC 12 23 600 23 110 23 170 0 510 NORTHWEST HEALTHCARE PPTY REIT NWH UN 522 10 110 9 980 10 040 0 070 OCP CREDIT STRATEGY FUND OCS UN 10 9 320 9 320 9 320 0 080 ONEX CORPORATION SV OCX 53 63 530 62 330 62 350 1 310 OCEANAGOLD CORP OGC 3996 2 780 2 130 2 160 0 540 ORBIT GARANT DRILLING INC OGD 10 1 330 1 330 1 330 0 170 ASTON HILL OIL GAS INCOME FUND OGF UN 14 5 060 5 020 5 060 0 030 ONCOLYTICS BIO ONC 248 1 450 0 790 0 820 0 620 OTIS CAPITAL CORP OOO 60 0 050 0 045 0 050 0 010 OSISKO GOLD ROYALTIES LTD OR 77 15 170 14 420 14 420 0 480 ORBITE ALUMINAE INC ORT 150 0 485 0 445 0 470 0 010 OPEN TEXT CORP OTC 115 64 190 61 600 61 680 2 160 OCULUS VISIONTECH INC OVT 10 0 085 0 075 0 075 0 085 PRIMERO MINING CORP P 4896 6 850 5 900 5 900 0 290 PAN AMERICAN J PAA 203 14 170 13 250 13 290 0 880 PARTNERS REIT PAR UN 113 4 140 4 020 4 050 0 150 PREMIUM BRANDS HOLDINGS CORP PBH 2 24 440 24 410 24 410 0 410 CANSO CREDIT INCOME FUND UNITS PBY UN 30 11 840 11 800 11 800 0 090 PRECISION DRILLING CORPORATION PD 558 12 890 12 100 12 150 0 480 N A PALLADIUM PDL 550 0 265 0 200 0 215 0 065 PALADIN RESOURCES LTD PDN 705 0 410 0 370 0 405 0 020 PETRODORADO ENERGY LTD PDQ 40 0 035 0 030 0 035 0 005 PREMIUM EXPLORATION INC PEM 10 0 020 0 020 0 020 0 000 PEOPLE CORPORATION PEO 4 3 050 3 050 3 050 0 430 PEYTO EXPLORATION DEVELOPMENT CORP PEY 404 36 430 35 620 35 990 0 270 PACIFIC NORTH WEST CAPITAL CORP PFN 150 0 050 0 050 0 050 0 010 PREMIER GOLD MINES LTD PG 934 2 990 2 760 2 850 0 170 PENGROWTH ENERGY CORPORATION PGF 2255 6 440 6 010 6 060 0 350 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 27 10 100 10 030 10 030 0 000 PATIENT HOME MONITORING CORP PHM 15 0 455 0 445 0 445 0 010 PHX ENERGY SERVICES CORP PHX 7 13 600 13 400 13 430 0 480 JEAN COUTU GROUP PJC INC CL A SV PJC A 149 23 500 22 620 22 930 0 460 PARKLAND FUEL CORPORATION PKI 258 23 420 19 920 22 220 2 250 PILOT GOLD INC PLG 231 1 310 1 220 1 300 0 100 PROMETIC LIFE SCIENCES INC PLI 5782 1 840 1 570 1 810 0 190 PALLADON VENTURES LTD PLL 20 0 830 0 830 0 830 0 760 POLARIS MINERALS CORPORATION PLS 16 2 350 2 260 2 320 0 050 PARALLEL ENERGY TRUST PLT UN 98 3 800 3 710 3 710 0 030 PLAYFAIR MINING LTD PLY 10 0 020 0 020 0 020 0 010 PLAZA RETAIL REIT PLZ UN 247 4 050 4 000 4 010 0 070 PRISM MEDICAL LTD PM 70 8 000 7 820 8 000 0 050 PETROMANAS ENERGY INC PMI 60 0 230 0 190 0 215 0 025 PERPETUAL ENERGY INC PMT 96 1 960 1 810 1 840 0 110 PINECLIFF ENERGY INC PNE 3115 1 960 1 740 1 760 0 200 PINETREE CAPITAL LTD PNP 35 0 290 0 290 0 290 0 015 PANORIENT ENERGY CORP POE 28 2 220 2 200 2 200 0 050 PETRO ONE ENERGY CORP POP 95 0 590 0 410 0 520 0 090 POTASH CORPORATION OF SASKATCHEWAN INC POT 1798 39 100 37 540 38 750 0 690 PARAMOUNT RESOURCES LTD POU 336 64 530 59 700 64 340 4 090 POWER CORPORATION OF CANADA SV POW 235 32 520 31 700 32 230 0 150 PASSPORT POTASH INC PPI 10 0 040 0 040 0 040 0 000 PEMBINA PIPELINE CORPORATION PPL 433 52 270 48 690 50 690 1 420 PEMBINA PIPELINE CORP 5 75 30NOV20 PPL DB C 50 182 420 182 420 182 420 40 670 PEMBINA PIPELINE CORP PR SERIES 7 PPL PR G 104 25 200 25 110 25 200 0 090 PAINTED PONY PETROLEUM LTD PPY 299 13 470 12 460 12 600 0 480 PROBE MINES LTD PRB 145 2 520 2 360 2 420 0 030 PANTERRA RESOURCE CORP PRC 9710 0 295 0 245 0 245 0 075 PACIFIC RUBIALES ENERGY CORP PRE 1577 20 720 18 740 19 150 1 450 PERSEUS MINING LIMITED PRU 390 0 365 0 320 0 340 0 005 PETROWEST CORPORATION PRW 2498 1 260 1 180 1 220 0 030 POWERSHARES 1 5 LAD INVT GR CORP BD ETF PSB 10 19 430 19 430 19 430 0 150 PULSE SEISMIC INC PSD 162 3 030 2 960 3 000 0 020 PREFERRED SHARE INVESTMENT TRUST PSF UN 22 9 510 9 500 9 500 0 310 PERFORMANCE SPORTS GROUP LTD PSG 38 18 750 18 580 18 740 0 260 PASON SYSTEMS INC PSI 96 33 510 31 760 31 760 1 740 PRAIRIESKY ROYALTY LTD PSK 60 36 030 35 490 36 030 0 100 PETROAMERICA OIL CORP PTA 225 0 375 0 355 0 365 0 005 POET TECHNOLOGIES INC PTK 173 1 460 1 380 1 450 0 030 PLATINUM GROUP METALS LTD PTM 545 1 120 1 090 1 090 0 030 PETAQUILLA MINERALS LTD PTQ 1360 0 055 0 045 0 045 0 005 PURE TECHNOLOGIES LTD PUR 26 8 520 8 350 8 410 0 260 PRETIUM RESOURCES INC PVG 218 7 160 6 260 6 260 0 780 PARTNERS VALU SPLIT CORP AA PRF SER 3 PVS PR B 21 25 330 25 300 25 330 0 110 POWERTECH URANIUM CORP PWE 50 0 050 0 050 0 050 0 000 POWER FINANCIAL CORP PWF 341 36 230 35 290 35 990 0 130 POWER FIN CORP 4 95 SER K PWF PR K 103 24 400 24 400 24 400 1 490 PENN WEST PETROLEUM LTD PWT 2702 8 580 7 700 7 980 0 120 PHOENIX GOLD RESOURCES CORP PXA 200 0 055 0 055 0 055 0 000 PAREX RESOURCES INC PXT 340 13 450 12 820 13 330 0 050 BLACKPEARL RESOURCES INC PXX 757 2 210 2 060 2 200 0 000 PYROGENESIS CANADA INC PYR 5 0 490 0 490 0 490 0 030 QUEBECOR INC CL B SV QBR B 315 28 740 28 260 28 450 0 150 QUESTERRE ENERGY CORP QEC 40 1 060 1 000 1 020 0 080 QHR CORPORATION QHR 52 1 400 1 390 1 390 0 110 QLT INC QLT 10 6 000 5 930 5 930 1 160 QUEST RARE MINERALS LTD QRM 45 0 200 0 185 0 195 0 000 QUESTOR TECHNOLOGY INC QST 45 4 000 3 920 4 000 0 040 ROMARCO MINERALS INC R 2815 0 830 0 760 0 770 0 070 RITCHIE BROS AUCTIONEERS INC RBA 413 24 940 24 260 24 450 0 560 RB ENERGY INC RBI 205 0 310 0 210 0 215 0 150 BLUE RIBBON INCOME FUND RBN UN 5 12 290 12 290 12 290 0 110 RAINBOW RESOURCES INC RBW 80 0 010 0 010 0 010 0 005 RICHELIEU HARDWARE RCH 1 48 910 48 910 48 910 0 090 ROGERS COMMUNICATIONS INC CL A MV RCI A 11 46 100 45 280 45 280 0 370 ROGERS COMMUNICATIONS INC CL B NV RCI B 396 45 140 43 360 43 470 1 410 RDX TECHNOLOGIES CORPORATION RDX 5 0 220 0 220 0 220 0 010 ROCK ENERGY INC RE 224 7 470 7 050 7 210 0 110 CDN REAL ESTATE UN REF UN 110 48 640 47 830 48 640 0 640 RIOCAN REAL EST UN REI UN 1167 26 450 25 720 25 730 0 620 RARE ELEMENT RESOURCES LTD RES 15 0 980 0 870 0 870 0 210 REITMANS CANADA LTD CL A NV RET A 94 6 310 5 950 6 000 0 180 RESOLUTE FOREST PRODUCTS INC RFP 9 19 430 19 180 19 180 0 090 REDSTAR GOLD CORP RGC 10 0 055 0 055 0 055 0 000 ROYAL GOLD J RGL 3 77 670 72 420

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




  • 10 17 530 17 330 17 330 0 060 DREAM HARD ASSET ALT TRUST DRA UN 1872 7 360 7 050 7 310 0 510 DREAM GLOBAL REIT DRG UN 808 9 340 9 150 9 160 0 160 DIVIDEND SELECT 15 CORP DS 10 9 880 9 880 9 880 0 080 DESCARTES SYS DSG 175 15 820 15 110 15 450 0 360 DEETHREE EXPLORATION LTD DTX 259 10 820 10 260 10 340 0 480 DELAVACO RESIDENTIAL PROPERTIES CORP DVO U 290 1 040 1 000 1 000 0 000 DRAGONWAVE INC DWI 61 1 500 1 450 1 490 0 020 ENTERPRISE GROUP INC E 30 0 820 0 820 0 820 0 040 EUROPE BLUE CHIP DIV GROWTH FUND EBC UN 10 9 280 9 280 9 280 0 890 ENCANA CORP ECA 2111 25 690 24 230 24 900 0 270 EAST COAST INVESTMENT GRADE INCOME FUND ECF UN 10 10 730 10 730 10 730 0 290 ENERCARE INC ECI 294 13 770 13 440 13 560 0 200 ENERCARE INC SUBS RCPTS ECI R 34 13 740 13 680 13 740 0 040 ECOPETROL S A ECP 1 37 920 37 920 37 920 0 740 ENDEAVOUR SILVER CORP EDR 175 5 610 5 320 5 410 0 180 ENDEAVOUR MINING CORPORATION EDV 225 0 820 0 780 0 820 0 030 ELECTROVAYA INC EFL 5 0 990 0 990 0 990 0 080 ELEMENT FINANCIAL CORPORATION EFN 400 14 520 13 690 14 250 0 560 ENERGY FUELS INC EFR 98 8 090 7 630 8 090 0 190 ENERFLEX LTD EFX 37 20 490 20 030 20 270 0 070 EAGLE ENERGY TRUST EGL UN 380 5 370 5 160 5 320 0 020 ENERGIZER RESOURCES INC EGZ 95 0 235 0 205 0 235 0 110 EASYHOME LTD EH 14 24 000 22 560 23 460 1 120 EXCHANGE INCOME CORPORATION EIF 25 20 380 19 540 19 810 0 090 CANOE EIT INCOME FUND TRUST EIT UN 431 12 590 12 560 12 580 0 020 ELDORADO GOLD ELD 2926 8 550 8 010 8 490 0 160 ELGIN MINING INC ELG 5 0 420 0 420 0 420 0 020 EASTERN PLATINUM LIMITED ELR 50 0 860 0 830 0 830 0 080 EMERA INCORPORATED EMA 169 34 000 33 540 33 790 0 030 EMPIRE COMPANY LTD CL A NV EMP A 90 76 390 74 290 76 270 0 380 ENBRIDGE INC ENB 432 56 400 54 920 55 160 0 040 ENBRIDGE INC PR SER 5 USD ENB PF V 1 24 800 24 800 24 800 0 500 ENBRIDGE INC CUMULATIVE REDEEM PREF SE1 ENB PR V 11 24 750 24 750 24 750 0 100 ENBRIDGE INCOME FUND HOLDINGS INC ENF 52 32 640 31 980 31 980 0 410 ENSECO ENERGY SVCS CORP ENS 5 0 590 0 590 0 590 0 010 ENTREC CORPORATION ENT 411 1 450 1 370 1 380 0 010 ENWAVE CORPORATION ENW 15 1 220 1 220 1 220 0 020 ENCANTO POTASH CORP EPO 10 0 105 0 100 0 105 0 000 EPSILON ENERGY LTD EPS 19 4 620 4 540 4 550 0 090 EQUITABLE GROUP INC EQB 2 65 240 65 240 65 240 0 760 EQUITABLE GROUP INC 5YR PR SER 1 EQB PR A 3 25 430 25 430 25 430 0 010 ENERPLUS CORPORATION ERF 819 22 570 21 520 21 580 1 180 ENSIGN ENERGY SERVICES INC ESI 67 15 620 15 070 15 070 0 720 ENGHOUSE SYSTEMS LTD ESL 881 37 000 35 250 37 000 1 750 ESSENTIAL ENERGY SERVICES LTD ESN 335 2 680 2 550 2 640 0 020 ESPIAL GROUP INC ESP 167 2 730 2 440 2 730 0 170 EVERTZ TECHNOLOGIES LIMITED ET 3 17 380 16 870 16 870 1 070 EUROPEAN URANIUM RESOURCES LTD EUU 110 0 030 0 030 0 030 0 060 FIRST ASSET PIPES POWER INCOME FUND EWP UN 1 10 290 10 290 10 290 0 250 EXTENDICARE INC EXE 604 8 510 8 210 8 350 0 140 EXFO INC EXF 5 4 720 4 720 4 720 0 010 EXCELLON RESOURCES INC EXN 0 EXO U INC EXO 16 4 000 3 950 4 000 0 010 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 44 5 500 5 320 5 320 0 230 FIRM CAPITAL MTGE INV 5 25 31MAR19 FC DB C 10 101 000 101 000 101 000 0 710 FIRST CAPITAL REALTY INC FCR 156 18 850 18 210 18 210 0 560 FIRST CAPITAL REALITY INC 5 40 31JAN19 FCR DB E 300 101 500 101 500 101 500 1 000 FIRST CAPITAL REALTY INC 5 25 31JAN19 FCR DB F 390 101 500 101 500 101 500 0 100 FIRST CAPITAL REALTY INC 5 25 31MAR18 FCR DB G 170 101 500 101 500 101 500 0 500 FIRST CAPITAL REALTY INC 4 95 31MAR17 FCR DB H 380 101 000 100 500 100 510 0 990 FIRST CAPITAL REALTY INC 4 45 28FEB20 FCR DB J 1500 96 500 96 260 96 260 1 240 FISSION URANIUM CORP FCU 3265 1 160 1 090 1 160 0 000 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 133 508 000 499 660 503 800 1 810 FAIRFAX FINANCIAL HLDG LTD PR SER E FFH PR E 171 19 850 19 750 19 750 0 100 FLAHERTY CRUMRINE FIXED INCOME FUND FFI UN 3 13 030 13 030 13 030 1 220 FINANCIAL 15 SPLIT CORP II FFN 24 8 280 8 200 8 230 0 010 FINANCIAL 15 SPLIT CORP II PR FFN PR A 4 10 060 10 060 10 060 0 010 FAIRCOURT GOLD INCOME CORP FGX 12 4 360 4 200 4 200 0 440 iSHARES CDN FIN MONTHLY INCOME ETF FIE 15 7 630 7 630 7 630 0 030 FLYHT AEROSPACE SOLUTIONS LTD FLY 10 0 430 0 395 0 430 0 015 FIRST QUANTUM J FM 1344 24 800 23 240 24 080 0 560 FOCUS GRAPHITE INC FMS 10 0 560 0 530 0 560 0 050 FIRST NATIONAL FINANCIAL CORPORATION FN 3 21 500 21 500 21 500 1 460 FIRST NATIONAL MORTGAGE INVESTMENT FUND FNM UN 21 8 600 8 600 8 600 0 000 FRANCO NEVADA CORPORATION FNV 304 60 280 58 000 58 620 2 140 FALCON OIL GAS LTD FO 10 0 170 0 170 0 170 0 005 FIRST MAJESTIC SILVER CORP FR 409 10 320 9 930 10 180 0 230 CANYON SERVICES GROUP INC FRC 203 15 250 14 660 14 910 0 390 FREEHOLD ROYALTIES LTD FRU 177 24 540 24 160 24 320 0 390 FIRSTSERVICE CORPORATION SV FSV 27 61 410 60 220 60 910 0 340 FINANCIAL 15 SPLIT CORP FTN 171 10 260 9 930 10 130 0 140 FINANCIAL 15 SPLIT CORP FTN PR A 104 10 080 10 050 10 080 0 040 FINANCIAL 15 SPLIT CORP RTS W I FTN RT 1730 0 035 0 015 0 015 0 020 FORTRESS PAPER LTD FTP 2 2 450 2 440 2 450 0 020 FORTIS INC FTS 343 34 490 33 790 34 340 0 340 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 2880 45 000 44 500 45 000 2 500 FORTIS INC 5 YR RESET PR SERIES H FTS PR H 2 20 700 20 700 20 700 1 140 FINNING INTL FTT 747 33 540 32 520 33 030 0 380 FISSION 3 0 CORP FUU 5 0 105 0 105 0 105 0 015 FORTUNA SILVER MINES INC FVI 242 5 190 4 940 5 050 0 140 GOLDCORP INC G 2628 28 160 27 400 27 870 0 190 BMTC GROUP INC CL A SV GBT A 1 15 420 15 420 15 420 0 250 GABRIEL RES J GBU 60 1 000 0 920 1 000 0 090 GREAT CANADIAN GAMING CORP GC 46 19 650 19 540 19 550 0 260 GRAN COLOMBIA GOLD CORP GCM 17 1 060 0 930 0 940 0 340 GLOBAL DIVIDEND GROWERS INCOME FUND GDG UN 4 11 340 11 340 11 340 0 400 GIBSON ENERGY INC GEI 325 37 440 35 940 35 940 1 220 GEODRILL LIMITED GEO 5 0 700 0 700 0 700 0 100 GASFRAC ENERGY SERVICES INC GFS 381 1 540 0 860 1 140 0 200 GOGOLD RESOURCES INC GGD 285 1 440 1 410 1 440 0 020 GRAPHENE 3D LAB INC GGG 82 2 150 1 850 1 860 0 210 CGI GROUP INC CL A SV GIB A 542 39 840 38 860 39 280 0 360 GLOBAL DIV INV GR INCOME TR II GII UN 3 1 330 1 330 1 330 0 010 GILDAN ACTIVEWEAR INC GIL 506 62 300 61 400 61 580 0 260 GEOLOGIX EXPLORATIONS INC GIX 360 0 065 0 065 0 065 0 005 GLENTEL INC GLN 1 11 000 11 000 11 000 0 000 GEOMEGA RESOURCES INC GMA 5 0 260 0 260 0 260 0 060 GENERAL MOTORS COMPANY USD GMM U 27 33 610 33 320 33 520 2 080 GMP CAPITAL INC GMP 29 7 810 7 450 7 450 0 320 GOLDEN GOLIATH RES LTD GNG 30 0 025 0 025 0 025 0 005 GRAPHITE ONE RESOURCES INC GPH 760 0 160 0 140 0 155 0 030 GREAT PANTHER SILVER LIMITED GPR 145 1 200 1 150 1 160 0 010 BSM TECHNOLGIES INC GPS 132 1 940 1 860 1 870 0 090 GOLDQUEST MINING CORP GQC 45 0 140 0 130 0 130 0 075 GOLDEN QUEEN MNG J GQM 17 1 260 1 200 1 200 0 400 GOLDEN ARROW RES CORP GRG 50 0 260 0 260 0 260 0 060 GRANITE REIT GRT UN 10 41 120 40 640 40 800 0 160 GOLD REACH RESOURCES LTD GRV 20 0 470 0 470 0 470 0 140 GLUSKIN SHEFF ASSOCIATES INC GS 5 32 010 31 070 31 400 0 740 GOLDEN STAR GSC 515 0 520 0 480 0 520 0 020 GOLDSTRIKE RESOURCES LTD GSR 5 0 170 0 170 0 170 0 015 GOLD STANDARD VENTURES CORP GSV 20 0 730 0 690 0 730 0 020 GRAN TIERRA ENERGY INC GTE 1263 7 050 6 640 6 760 0 310 U S GEOTHERMAL INC GTH 5 0 630 0 630 0 630 0 000 KNIGHT THERAPEUTICS INC GUD 758 6 750 5 940 6 720 0 750 GUYANA GOLDFIELDS INC GUY 264 3 580 3 150 3 540 0 300 GREAT WEST LIFECO INC GWO 277 32 860 32 090 32 740 0 560 GWR RES INC GWQ 490 0 010 0 010 0 010 0 005 GEAR ENERGY LTD GXE 554 5 140 4 810 5 130 0 010 GUESTLOGIX INC GXI 505 1 170 1 140 1 160 0 010 HUDSON S BAY COMPANY HBC 158 18 140 17 430 17 780 0 040 HUDBAY MINERALS INC HBM 2365 11 180 10 770 10 960 0 090 HUDBAY MINERALS INC WTS HBM WT 12 1 570 1 470 1 570 0 020 HOME CAPITAL GROUP INC HCG 38 53 060 51 840 52 650 0 150 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 10 9 540 9 540 9 540 0 040 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 6 7 980 7 980 7 980 0 440 HORIZONS BETAPRO S P CAP FIN BEAR PL HFD 20 10 380 10 380 10 380 0 410 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 414 10 190 10 180 10 180 0 010 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 11 26 550 26 110 26 550 0 280 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 14 8 790 8 720 8 720 0 390 HOLLOWAY LODGING CORPORATION HLC 5 6 590 6 570 6 570 2 070 HEALTHLEASE PROPERTIES REIT HLP UN 1298 14 180 14 080 14 090 0 010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1884 7 180 6 490 6 960 0 220 HORIZON NORTH LOGISTICS HNL 574 6 100 5 950 6 050 0 090 HUNTINGDON CAPITAL CORP HNT 2 13 150 13 150 13 150 0 000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 44 11 670 10 700 10 700 0 050 HNZ GROUP INC A HNZ A 19 20 300 20 000 20 100 0 150 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1598 4 420 4 230 4 320 0 120 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 14 10 830 10 780 10 810 0 060 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2228 4 390 4 170 4 280 0 140 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 87 10 080 10 060 10 070 0 020 H R REAL EST UN HR UN 986 23 390 22 430 22 450 0 910 HILLCREST RESOURCES LTD HRH 10 0 045 0 045 0 045 0 085 AUSTRALIAN REIT WTS HRR WT 132 HARTE GOLD CORP HRT 10 0 185 0 170 0 185 0 060 HEROUX DEVTEK HRX 3 11 040 10 950 10 950 0 090 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 38 11 000 11 000 11 000 0 060 HUSKY ENERGY INC HSE 328 32 860 31 790 32 690 0 230 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 31 29 810 29 140 29 210 0 600 HIGH ARCTIC ENERGY SERVICES HWO 97 5 340 5 110 5 150 0 210 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 557 4 700 4 620 4 650 0 010 HORIZONS S P TSX 60 INDEX ETF HXT 638 28 430 28 160 28 430 0 120 HORIZONS BETAPRO S P TSX 60 BL PLUS ETF HXU 723 31 030 30 440 30 830 0 070 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 8 6 190 6 190 6 190 1 270 INTELLIPHARMACEUTICS INTERNATIONAL INC I 14 4 130 3 550 3 750 0 260 ITHACA ENERGY INC IAE 330 2 380 2 250 2 330 0 060 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 53 48 370 47 110 48 370 0 420 IVANHOE ENERGY IE 2 2 180 2 080 2 080 0 060 INTACT FINANCIAL CORPORATION IFC 474 73 000 71 850 72 560 0 280 INTERFOR CORPORATION IFP 65 16 930 16 400 16 720 0 210 IGM FINANCIAL INC IGM 34 52 750 52 220 52 750 0 350 ISHARES GOLD TRUST IGT 1 13 310 13 310 13 310 0 010 IMPERIAL METALS CORP III 135 10 030 9 100 9 860 0 680 INTERRENT REIT IIP UN 7 5 580 5 580 5 580 0 070 IMRIS INC IM 10 0 890 0 870 0 890 0 040 IAMGOLD CORP IMG 1390 3 940 3 790 3 830 0 090 IMPERIAL OIL IMO 203 56 500 55 580 55 800 0 900 IMMUNOVACCINE INC IMV 5 0 720 0 720 0 720 0 110 IMAX CORP IMX 66 31 300 30 110 31 300 0 950 IONA ENERGY INC INA 15 0 370 0 370 0 370 0 045 INNERGEX RENEWABLE ENERGY INC INE 114 10 530 10 320 10 410 0 140 INNVEST REIT TRUST UNIT INN UN 109 5 790 5 520 5 760 0 120 INPUT CAPITAL CORP INP 24 2 430 2 370 2 370 0 250 INTER PIPELINE LTD IPL 937 37 730 36 060 37 520 0 230 IMVESCOR RESTAURANT GROUP INC IRG 1106 1 750 1 530 1 650 0 350 INFORMATION SERVICES CORPORATION ISV 2 19 050 19 050 19 050 0 050 THE INTERTAIN GROUP LIMITED IT 176 9 350 8 270 9 350 1 250 INTL TOWER HILL MINE LTD ITH 15 0 650 0 570 0 650 0 070 INTERTAPE POLYMER ITP 522 14 780 14 180 14 770 0 320 IVANHOE MINES LTD IVN 6005 1 390 1 290 1 340 0 020 JUST ENERGY GROUP INC JE 233 6 480 6 110 6 150 0 200 JFT STRATEGIES FUND JFS UN 4 12 560 12 560 12 560 0 050 JOURNEY ENERGY INC JOY 2 10 550 10 450 10 450 0 740 KINROSS GOLD CORP K 3601 4 170 3 970 4 110 0 060 KING S BAY GOLD CORP KBG 200 0 010 0 010 0 010 0 000 KLONDEX MINES LTD KDX 230 1 980 1 910 1 940 0 040 KELT EXPLORATION LTD KEL 321 13 340 12 660 12 930 0 150 KEYERA CORP KEY 137 98 980 96 630 98 200 0 110 KINGSWAY FINANCIAL SERVICES INC KFS 23 6 940 6 720 6 860 2 260 KIRKLAND LAKE GOLD INC KGI 361 5 670 5 290 5 410 0 110 STELLAR BIOTECHNOLOGIES INC KLH 30 2 080 1 880 2 060 0 070 KELSO TECHNOLOGIES INC KLS 45 6 110 5 780 5 810 0 440 KILLAM PROPERTIES INC KMP 57 10 550 10 310 10 340 0 050 KANE BIOTECH INC KNE 100 0 055 0 055 0 055 0 020 CORVUS GOLD INC KOR 48 1 350 1 340 1 340 0 010 KP TISSUE INC KPT 3 16 080 15 810 15 810 0 890 KARNALYTE RESOURCES INC KRN 16 1 040 1 040 1 040 0 070 LOBLAW COMPANIES LIMITED L 199 55 580 54 870 55 530 0 440 DECLAN RESOURCES INC LAN 20 0 060 0 060 0 060 0 025 LAURENTIAN BANK LB 49 49 360 49 020 49 210 0 140 LIFE BANC SPLIT CORP LBS 44 11 000 10 900 11 000 0 050 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS PR A 20 10 110 10 110 10 110 0 020 CRS ELECTRONICS INC LED 50 0 160 0 160 0 160 0 000 LEGACY OIL AND GAS INC LEG 2961 7 330 6 800 7 080 0 310 CDN LIFE COS SPLIT CORP 2012 PR LFE PR B 22 10 240 10 230 10 230 0 020 LARGO RESOURCES LTD LGO 50 0 300 0 295 0 295 0 010 LAKEVIEW HOTEL INVESTMENT CORP LHR 310 0 660 0 660 0 660 0 000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 1623 28 760 25 870 26 270 2 800 LABRADOR IRON MINES HOLDINGS LIMITED LIM 430 0 065 0 060 0 060 0 015 LIQUOR STORES N A LTD LIQ 12 13 730 13 510 13 560 0 030 MASON GRAPHITE INC LLG 5 0 710 0 710 0 710 0 040 LOMIKO METALS INC LMR 1200 0 075 0 075 0 075 0 025 LINAMAR CORP LNR 137 63 210 60 270 61 720 1 330 TOMAGOLD CORPORATION LOT 30 0 075 0 075 0 075 0 015 LOYALIST GROUP LIMITED LOY 315 0 500 0 460 0 495 0 020 LONG RUN EXPLORATION LTD LRE 3678 5 090 4 860 4 980 0 130 LANESBOROUGH REIT WTS LRT WT 10 0 240 0 240 0 240 0 100 LANESBOROUGH REIT A WTS LRT WT A 15 0 410 0 410 0 410 0 000 LAKE SHORE GOLD CORP LSG 2897 1 070 0 990 1 040 0 030 LIGHTSTREAM RESOURCES LTD LTS 1267 5 800 5 510 5 600 0 190 LUCARA DIAMOND CORP LUC 1488 2 440 2 340 2 400 0 020 LUNDIN MINING CORP LUN 3671 6 090 5 780 5 970 0 010 LAS VEGAS FROM HOME COM ENT LVH 230 0 075 0 065 0 075 0 005 LYNDEN ENERGY CORP LVL 266 1 140 1 080 1 100 0 020 LEVON RES LTD LVN 5 0 235 0 235 0 235 0 005 LEISUREWORLD SENIOR CARE CORP LW 26 13 750 13 590 13 670 0 070 LEUCROTTA EXPLORATION INC LXE 1868 2 310 2 070 2 290 0 160 LYDIAN INTERNATIONAL LTD LYD 5 0 850 0 850 0 850 0 140 MOSAIC CAPITAL CORPORATION M 2 13 500 13 500 13 500 0 950 MAG SILVER CORP MAG 278 9 760 9 050 9 560 0 420 MAGELLAN AEROSPACE CORP MAL 1 11 070 11 070 11 070 0 220 MARRET RESOURCE CORP MAR 5 4 030 4 030 4 030 0 090 MED BIOGENE INC MBI 40 0 065 0 060 0 065 0 010 MOBIO TECHNOLOGIES INC MBO 250 0 075 0 075 0 075 0 000 MANITOBA TELECOM MBT 45 30 570 30 060 30 060 0 620 MACRO ENTERPRISES INC MCR 117 3 550 3 250 3 510 0 290 MCW ENERGY GROUP LIMITED MCW 5 1 030 1 030 1 030 0 250 MACDONALD DETTWILER MDA 10 85 630 84 320 84 660 3 170 MEDIAGRIF INTERAC MDF 2 18 580 18 580 18 580 0 820 MAJOR DRILLING GRP MDI 209 7 530 7 070 7 090 0 600 MIDWAY GOLD CORP MDW 15 1 000 1 000 1 000 0 020 MONETA PORCUPINE J ME 100 0 060 0 060 0 060 0 015 MEG ENERGY CORP MEG 235 37 470 36 540 37 040 0 540 MANITOK ENERGY INC MEI 717 2 220 2 030 2 050 0 140 MANULIFE FIN MFC 5621 22 360 21 830 22 250 0 320 MANULIFE FINANCIAL CORP SER 1 PR MFC PR E 488 25 000 24 980 24 990 0 010 MANULIFE FNL CORP PR SERIES 17 MFC PR M 26 25 080 25 040 25 080 0 030 MAPLE LEAF FOODS MFI 1161 20 390 19 930 20 330 0 050 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 34 9 770 9 760 9 770 0 010 MAGNA INTERNATIONAL INC COMMON MG 201 124 270 122 240 122 720 0 830 GENWORTH MI CANADA INC MIC 20 38 050 37 340 37 720 0 480 MINT INCOME FUND MID UN 2 10 970 10 970 10 970 0 130 MARRET INVESTMENT GRADE BOND FUND MIG UN 5 11 500 11 500 11 500 0 190 MAKENA RESOURCES INC MKN 100 0 045 0 045 0 045 0 005 MONEDA LATAM FIXED INCOME FUND MLF UN 20 9 430 9 370 9 370 0 050 MOOD MEDIA CORPORATION MM 5 0 550 0 550 0 550 0 000 MARRET MULTI STRATEGY INCOME FD CL A MMF UN 6 9 610 9 610 9 610 0 020 PRECIOUS METALS AND MINING TRUST MMP UN 67 2 840 2 640 2 640 0 310 MART RESOURCES INC MMT 4463 1 350 1 230 1 350 0 080 MONUMENT MINING LTD MMY 5 0 205 0 205 0 205 0 065 MANDALAY RESOURCES CORP MND 3341 1 090 0 990 1 040 0 030 MNP PETROLEUM CORPORATION MNP 125 0 150 0 100 0 125 0 025 MITEL NETWORKS CORPORATION MNW 46 11 160 10 680 11 140 0 390 NORTHWEST INTER HEALTHCARE PROPE REIT MOB UN 78 2 250 2 250 2 250 0 010 MORIEN RESOURCES CORP MOX 500 0 210 0 210 0 210 0 120 MAPAN ENERGY LTD MPG 129 2 400 2 160 2 200 0 040 MOUNTAIN PROV J MPV 28 5 640 5 560 5 630 0 060 MARQUEE ENERGY LTD MQL 23 1 130 1 110 1 110 0 010 MORRO BAY RESOURCES LTD MRB 3650 0 050 0 050 0 050 MARTINREA INTERNATIONAL INC MRE 103 14 440 13 940 14 390 0 060 MORGUARD N A RESIDENTIAL REIT MRG UN 99 10 320 10 210 10 210 0 370 MORGUARD UN MRT UN 7 18 940 18 900 18 900 0 100 METRO INC MRU 111 72 950 71 400 72 950 1 250 MORNEAU SHEPELL INC MSI 2 16 770 16 770 16 770 0 200 MERUS LABS INTERNATIONAL INC MSL 2270 2 380 2 140 2 210 0 080 MILESTONE APARTMENTS REIT MST UN 8 11 310 11 080 11 310 0 060 TIMBERCREEK SENIOR MTGE INV CORP MTG 40 9 030 8 910 9 030 0 170 MULLEN GROUP LTD MTL 274 27 630 26 460 26 570 1 350 METALEX VENTURES LTD MTX 130 0 070 0 065 0 065 0 010 MCEWEN MINING INC MUX 77 2 780 2 550 2 680 0 060 MADALENA ENERGY INC MVN 160 0 490 0 470 0 470 0 030 METHANEX CORP MX 257 77 640 74 060 77 070 1 740 MAXIM POWER CORP MXG 20 3 200 3 200 3 200 0 000 NATIONAL BANK OF CANADA NA 726 53 560 52 840 53 060 0 140 NATIONAL BANK OF CAN 5YR RATE RESET SR28 NA PR Q 1 25 920 25 920 25 920 0 050 NEWALTA CORPORATION NAL 141 22 790 22 020 22 680 0 590 NORBORD INC NBD 54 23 190 22 190 23 190 0 660 NORTHERN BLIZZARD RES INC NBZ 139 18 140 17 040 17 040 1 510 NOVACOPPER INC NCQ 1 1 180 1 180 1 180 0 160 NEVADA COPPER CORP NCU 93 2 020 1 910 1 970 0 170 NORTHERN DYNASTY MINERALS LTD NDM 25 0 740 0 680 0 680 0 070 NEW FLYER INDUSTIRES INC NFI 24 13 680 13 500 13 570 0 280 NORTHERN FREEGOLD RES LTD NFR 10 0 035 0 035 0 035 0 005 NOVAGOLD RES INC NG 88 4 040 3 890 3 890 0 130 NORTHERN GRAPHITE CORPORATION NGC 205 1 150 1 080 1 080 0 030 NEW GOLD INC NGD 1172 6 740 6 400 6 650 0 030 NEWMARKET GOLD INC NGN 5 0 300 0 300 0 300 0 080 NORANDA INCOME FUND NIF UN 111 5 560 5 480 5 510 0 020 NIKO RES NKO 65 1 510 1 400 1 400 0 170 NEULION INC NLN 794 1 140 1 060 1 090 0 050 NEW MILLENIUM IRON CORP NML 50 0 350 0 350 0 350 0 015 NORTH AMERICAN ENERGY PARTNERS INC NOA 30 7 230 6 920 7 100 0 090 NORONT RES LTD NOT 225 0 460 0 420 0 420 0 120 NORTHLAND POWER INC NPI 407 17 680 17 280 17 540 0 190 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 114 29 520 28 780 28 850 0 610 NEVSUN RES J NSU 368 4 540 4 240 4 440 0 160 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 120 2 600 2 060 2 590 0 380 NUVISTA ENERGY LTD NVA 421 11 040 10 510 11 030 0 220 THE NORTH WEST COMPANY INC NWC 8 24 510 23 680 23 680 1 220 NORTHWEST HEALTHCARE PPTY REIT NWH UN 379 10 160 10 050 10 110 0 020 OROCO RESOURCE CORP OCO 340 0 030 0 030 0 030 0 000 OCP CREDIT STRATEGY FUND OCS UN 5 9 400 9 400 9 400 0 070 CONVERTIBLE DEBENTURES INCOME FUND OCV UN 20 8 480 8 480 8 480 0 030 ONEX CORPORATION SV OCX 55 63 740 62 940 63 660 0 140 OCEANAGOLD CORP OGC 3056 2 750 2 410 2 700 0 040 ASTON HILL OIL GAS INCOME FUND OGF UN 15 5 030 5 030 5 030 0 240 ORGANIGRAM HOLDINGS INC OGI 134 1 920 1 620 1 800 0 130 ONCOLYTICS BIO ONC 28 1 490 1 420 1 440 0 010 OSISKO GOLD ROYALTIES LTD OR 77 15 010 14 450 14 900 0 200 OREZONE GOLD CORP ORE 101 1 020 1 000 1 000 0 000 ORBITE ALUMINAE INC ORT 255 0 500 0 405 0 480 0 070 OIL SANDS SECTOR FUND OSF UN 10 6 710 6 710 6 710 0 270 OCP SENIOR CREDIT FUND OSL UN 19 10 140 10 110 10 140 0 020 ORSU METALS CORPORATION OSU 420 0 030 0 030 0 030 0 050 OPEN TEXT CORP OTC 98 63 880 62 140 63 840 1 640 PRIMERO MINING CORP P 1293 6 690 6 040 6 190 0 560 PAN AMERICAN J PAA 254 14 500 14 000 14 170 0 460 PANGOLIN DIAMONDS CORP PAN 20 0 075 0 075 0 075 0 425 PARTNERS REIT PAR UN 38 4 230 4 180 4 200 0 000 PREMIUM BRANDS HOLDINGS CORP PBH 33 24 550 23 860 24 000 0 390 CANSO CREDIT INCOME FUND UNITS PBY UN 10 11 890 11 890 11 890 0 060 PATHFINDER CONV DEB FUND PCD UN 6 11 530 11 530 11 530 0 070 PRECISION DRILLING CORPORATION PD 1457 12 820 12 400 12 630 0 310 N A PALLADIUM PDL 145 0 285 0 270 0 280 0 005 PALADIN RESOURCES LTD PDN 160 0 440 0 420 0 425 0 015 PREMIUM EXPLORATION INC PEM 260 0 020 0 020 0 020 0 005 PEYTO EXPLORATION DEVELOPMENT CORP PEY 121 36 970 36 000 36 260 0 670 LIMITED DURATION INV GR PR SEC FUND PFD UN 11 23 700 23 620 23 620 0 050 PREMIER GOLD MINES LTD PG 837 2 730 2 520 2 680 0 020 PEREGRINE DIAMONDS LTD PGD 5 0 285 0 285 0 285 0 000 PENGROWTH ENERGY CORPORATION PGF 1420 6 560 6 380 6 410 0 170 PENGROWTH ENGY CORP 6 25 31MAR17 PGF DB B 20 104 780 104 780 104 780 0 410 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 44 10 130 10 030 10 030 0 150 PATIENT HOME MONITORING CORP PHM 95 0 460 0 430 0 455 0 005 PHX ENERGY SERVICES CORP PHX 2 14 060 13 910 13 910 1 310 PARIS ENERGY INC PI 2765 0 185 0 175 0 185 0 005 JEAN COUTU GROUP PJC INC CL A SV PJC A 105 23 420 23 160 23 390 0 220 PARKLAND FUEL CORPORATION PKI 46 20 560 19 970 19 970 0 810 PARK LAWN CORPORATION PLC 555 9 600 9 600 9 600 0 100 PILOT GOLD INC PLG 174 1 240 1 110 1 200 0 040 PROMETIC LIFE SCIENCES INC PLI 2513 1 710 1 550 1 620 0 020 POLARIS MINERALS CORPORATION PLS 3 2 270 2 270 2 270 0 120 PARALLEL ENERGY TRUST PLT UN 181 3 780 3 720 3 740 0 060 PLAYFAIR MINING LTD PLY 140 0 030 0 025 0 030 0 020 PLAZA RETAIL REIT PLZ UN 485 4 080 4 020 4 080 0 030 PRISM MEDICAL LTD PM 79 8 000 7 910 7 950 0 050 SENTRY SELECT PRIMARY METALS CORP PME 1 3 710 3 710 3 710 0 140 PETROMANAS ENERGY INC PMI 135 0 255 0 240 0 240 0 015 PERPETUAL ENERGY INC PMT 151 2 020 1 880 1 950 0 000 PINECLIFF ENERGY INC PNE 1620 1 990 1 900 1 960 0 030 PINETREE CAPITAL LTD PNP 5 0 305 0 305 0 305 0 125 PANORIENT ENERGY CORP POE 30 2 150 2 150 2 150 0 050 PETRO ONE ENERGY CORP POP 10 0 430 0 420 0 430 0 020 POTASH CORPORATION OF SASKATCHEWAN INC POT 2576 38 060 36 910 38 060 0 610 PARAMOUNT RESOURCES LTD POU 258 60 470 56 840 60 250 1 480 POWER CORPORATION OF CANADA SV POW 649 32 080 31 540 32 080 0 170 PASSPORT POTASH INC PPI 10 0 040 0 040 0 040 0 005 PEMBINA PIPELINE CORPORATION PPL 319 53 020 50 970 52 110 0 180 PEMBINA PIPELINE CORP PR SERIES 7 PPL PR G 1111 25 190 25 060 25 110 0 110 PAINTED PONY PETROLEUM LTD PPY 299 13 420 12 720 13 080 0 100 PROBE MINES LTD PRB 81 2 400 2 330 2 390 0 010 PANTERRA RESOURCE CORP PRC 340 0 320 0 305 0 320 0 015 PACIFIC RUBIALES ENERGY CORP PRE 1273 21 730 20 150 20 600 1 190 PERSHIMCO RESOURCES INC PRO 25 0 315 0 270 0 270 0 095 PERSEUS MINING LIMITED PRU 470 0 385 0 345 0 345 0 045 PETROWEST CORPORATION PRW 1146 1 280 1 240 1 250 0 010 PINECREST ENERGY INC PRY 10 0 080 0 080 0 080 0 010 PURPOSE HIGH INTEREST SAVINGS ETF PSA 1 50 030 50 030 50 030 0 020 PULSE SEISMIC INC PSD 116 3 100 2 950 3 020 0 000 PREFERRED SHARE INVESTMENT TRUST PSF UN 4 9 810 9 810 9 810 0 060 PERFORMANCE SPORTS GROUP LTD PSG 1 19 000 19 000 19 000 0 090 PASON SYSTEMS INC PSI 98 34 330 33 410 33 500 0 720 PRAIRIESKY ROYALTY LTD PSK 9356 38 220 35 530 35 930 2 770 PETROAMERICA OIL CORP PTA 250 0 365 0 350 0 360 0 010 PIVOT TECHNOLOGY SOLUTIONS INC PTG 100 0 200 0 200 0 200 0 050 POET TECHNOLOGIES INC PTK 720 1 520 1 290 1 420 0 060 PLATINUM GROUP METALS LTD PTM 1297 1 150 1 110 1 120 0 020 PETAQUILLA MINERALS LTD PTQ 400 0 060 0 050 0 050 0 020 PUREPOINT URANIUM GROUP INC PTU 100 0 050 0 050 0 050 0 010 PETHEALTH PTZ 3 2 770 2 770 2 770 0 000 PURE TECHNOLOGIES LTD PUR 60 8 290 8 000 8 150 0 130 PARTNERS VALUE FUND INC PVF 1 31 000 31 000 31 000 0 000 PRETIUM RESOURCES INC PVG 810 7 310 6 970 7 040 0 210 PARTNERS VALUE SPLIT CORP AA PR SER 6 PVS PR D 10 24 600 24 600 24 600 0 130 POWERTECH URANIUM CORP PWE 200 0 050 0 050 0 050 0 010 POWER FINANCIAL CORP PWF 177 35 880 35 070 35 860 0 410 POWER FINANCIAL CORP 4 80 PR SER S PWF PR S 2 24 120 24 010 24 010 1 140 PENN WEST PETROLEUM LTD PWT 1480 8 060 7 720 7 860 0 230 PAREX RESOURCES INC PXT 355 13 840 13 200 13 380 0 560 PAREX RESOURCES INC 5 25 30JUN16 PXT DB 8920 136 450 134 500 134 500 3 030 BLACKPEARL RESOURCES INC PXX 384 2 310 2 190 2 200 0 130 PYROGENESIS CANADA INC PYR 40 0 520 0 520 0 520 0 070 PIZZA PIZZA ROYALTY CORP PZA 1 13 520 13 520 13 520 0 040 PARAMOUNT GOLD AND SILVER CORP PZG 15 1 020 1 010 1 010 0 100 QUEBECOR INC CL B SV QBR B 114 28 830 28 310 28 600 0 480 QUESTERRE ENERGY CORP QEC 31 1 130 1 070 1 100 0 100 QHR CORPORATION QHR 20 1 280 1 280 1 280 0 080 QLT INC QLT 4 7 290 7 090 7 090 0 910 QUEST RARE MINERALS LTD QRM 5 0 195 0 195 0 195 0 020 QUESTOR TECHNOLOGY INC QST 220 4 080 3 800 4 040 0 220 ROMARCO MINERALS INC R 2905 0 850 0 800 0 840 0 020 RITCHIE BROS AUCTIONEERS INC RBA 474 25 160 24 490 25 010 0 090 RB ENERGY INC RBI 50 0 365 0 365 0 365 0 000 BLUE RIBBON INCOME FUND RBN UN 4 12 400 12 400 12 400 0 410 RICHELIEU HARDWARE RCH 1 49 000 49 000 49 000 0 300 ROGERS COMMUNICATIONS INC CL A MV RCI A 7 46 650 45 650 45 650 0 360 ROGERS COMMUNICATIONS INC CL B NV RCI B 742 45 200 44 170 44 880 0 070 ROCK ENERGY INC RE 186 7 380 7 170 7 320 0 140 CDN REAL ESTATE UN REF UN 123 48

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


  • 188 27 000 26 510 27 000 0 390 CANWEL BUILDING MATERIALS GROUP LTD CWX 20 6 190 6 120 6 120 0 020 CALIBRE MINING CORP CXB 5 0 100 0 100 0 100 0 055 CONCORDIA HEALTHCARE CORP CXR 102 37 010 36 310 36 740 0 750 COUNSEL CORP CXS 218 1 700 1 660 1 660 0 070 CAYDEN RESOURCES INC CYD 94 3 050 2 840 2 950 0 220 CDN ZINC CORP J CZN 10 0 320 0 315 0 315 0 000 CANADA ZINC METALS CORP CZX 5 0 530 0 530 0 530 0 140 DREAM OFFICE REIT D UN 422 29 060 28 870 29 030 0 030 DUNDEE CORP CL A SV DC A 26 18 950 18 350 18 410 0 460 DUNDEE CORPORATION 1ST PR SER 2 DC PR B 2 25 160 25 160 25 160 0 110 DONNYCREEK ENERGY INC DCK 91 2 570 2 500 2 560 0 000 DOMINION DIAMOND CORPORATION DDC 45 15 200 14 510 15 120 0 420 DECADE RESOURCES LTD DEC 5 0 210 0 210 0 210 0 045 DELPHI ENERGY CORP DEE 783 4 560 4 040 4 130 0 400 DIVIDEND 15 SPLIT CORP II CL A DF 10 9 170 9 160 9 170 0 020 DIVIDEND 15 SPLIT CORP PR A DF PR A 12 10 190 10 180 10 190 0 020 DIVIDEND 15 SPLIT CORP DFN 25 12 050 12 000 12 050 0 070 DIVIDEND 15 SPLIT CORP DFN PR A 23 10 250 10 250 10 250 0 020 DETOUR GOLD CORP DGC 899 13 470 11 350 11 470 2 220 DIVIDEND GROWTH SPLIT CORP CLASS A DGS 85 9 900 9 800 9 850 0 020 DIVIDEND GROWTH SPLIT CORP PREF DGS PR A 30 10 190 10 190 10 190 0 070 DH CORPORATION DH 60 33 690 32 360 33 370 1 300 DHX MEDIA LTD DHX 265 7 900 7 630 7 800 0 220 DREAM INDUSTRIAL REIT DIR UN 606 9 800 9 650 9 740 0 020 DULUTH METALS LIMITED DM 5 0 230 0 230 0 230 0 230 DIAMCOR MINING INC DMI 40 1 440 1 440 1 440 0 230 DENISON MINES CORP DML 621 1 460 1 380 1 380 0 090 DALRADIAN RESOURCES INC DNA 5 0 850 0 850 0 850 0 020 CIPHER PHARMACEUTICALS INC DND 61 12 280 10 970 12 200 1 750 DYNACOR GOLD MINES INC DNG 36 1 940 1 740 1 940 0 140 DOLLARAMA INC DOL 53 94 150 92 350 94 150 1 650 BRP INC DOO 2 27 070 26 560 26 560 0 260 DUNDEE PRECIOUS METALS INC DPM 117 5 450 4 840 5 100 0 500 MEDICAL FACILITIES CORP DR 4 17 430 17 330 17 390 0 260 DREAM HARD ASSET ALT TRUST DRA UN 10 6 800 6 800 6 800 0 060 DREAM GLOBAL REIT DRG UN 562 9 430 9 240 9 320 0 130 DREAM UNLIMITED CORP DRM 38 14 520 14 170 14 510 0 540 DIRTT ENVIRONMENTAL SOLUTIONS LTD DRT 1084 3 680 3 560 3 600 0 000 DESCARTES SYS DSG 137 15 590 15 090 15 090 0 120 DESTINY MEDIA TECHNOLOGIES INC DSY 40 0 750 0 750 0 750 0 440 DEETHREE EXPLORATION LTD DTX 305 11 110 10 500 10 820 0 430 DISCOVERY VENTURES INC DVN 10 0 390 0 380 0 380 0 080 DELAVACO RESIDENTIAL PROPERTIES CORP DVO U 593 1 000 0 970 1 000 0 050 DRAGONWAVE INC DWI 103 1 660 1 470 1 470 0 140 ENCANA CORP ECA 1405 25 330 24 480 24 630 0 430 ENERCARE INC ECI 430 13 940 13 680 13 760 0 100 ENERCARE INC SUBS RCPTS ECI R 2 13 700 13 700 13 700 0 150 ECOPETROL S A ECP 1 38 660 38 660 38 660 1 410 ENDEAVOUR SILVER CORP EDR 50 5 960 5 450 5 590 0 470 ENDEAVOUR MINING CORPORATION EDV 30 0 860 0 790 0 850 0 070 EGI FINANCIAL HOLDINGS INC EFH 3 13 040 13 040 13 040 0 040 ELEMENT FINANCIAL CORPORATION EFN 281 14 140 13 640 13 690 0 360 ENERGY FUELS INC EFR 13 8 470 7 900 7 900 0 260 ENERFLEX LTD EFX 20 20 910 20 340 20 340 0 580 ENERGOLD DRILLING CORP EGD 12 1 530 1 530 1 530 0 050 EAGLE ENERGY TRUST EGL UN 447 5 820 5 110 5 340 0 510 EASYHOME LTD EH 4 24 770 24 350 24 580 0 080 EXCHANGE INCOME CORPORATION EIF 33 21 000 19 720 19 900 0 360 CANOE EIT INCOME FUND TRUST EIT UN 485 12 620 12 570 12 600 0 010 CANOE EIT INCOME FUND E WTS EIT WT E 70 0 070 0 070 0 070 0 005 ELDORADO GOLD ELD 808 8 810 8 160 8 330 0 660 EASTERN PLATINUM LIMITED ELR 25 0 910 0 910 0 910 0 020 EMERA INCORPORATED EMA 317 34 450 33 820 33 820 0 580 EMPIRE COMPANY LTD CL A NV EMP A 99 76 230 75 580 75 890 0 290 ENBRIDGE INC ENB 412 55 260 54 220 55 200 1 000 ENBRIDGE INC SERIES H PREFERRED SHARES ENB PR H 1 23 500 23 500 23 500 0 070 ENBRIDGE INC PR SERIES P ENB PR P 4 24 440 24 440 24 440 0 090 ENBRIDGE INCOME FUND HOLDINGS INC ENF 42 32 780 32 250 32 390 0 140 ENERGY INCOME FUND ENI UN 10 3 630 3 630 3 630 0 040 ENTREC CORPORATION ENT 3919 1 420 1 380 1 390 0 020 ENCANTO POTASH CORP EPO 10 0 110 0 105 0 105 0 010 EPSILON ENERGY LTD EPS 38 4 940 4 640 4 640 0 270 EQUITABLE GROUP INC 5YR PR SER 1 EQB PR A 23 25 420 25 380 25 420 0 150 EQUITABLE GROUP INC 5 YR PR SER 3 EQB PR C 4 26 150 26 110 26 110 0 110 EQUAL ENERGY LTD 6 75 31MAR16 EQU DB B 21650 104 800 104 800 104 800 3 560 ENERPLUS CORPORATION ERF 1912 24 690 22 310 22 760 2 170 ENSIGN ENERGY SERVICES INC ESI 31 16 230 15 760 15 790 0 530 ENGHOUSE SYSTEMS LTD ESL 300 35 250 35 250 35 250 0 250 ESSENTIAL ENERGY SERVICES LTD ESN 366 2 680 2 540 2 620 0 100 ESPIAL GROUP INC ESP 208 2 750 2 480 2 560 0 190 EVERTZ TECHNOLOGIES LIMITED ET 3 17 940 17 490 17 940 0 420 ENTREE GOLD INC ETG 20 0 300 0 300 0 300 0 000 ETRION CORPORATION ETX 100 0 600 0 570 0 600 0 060 EXTENDICARE INC EXE 455 8 700 8 400 8 490 0 100 EXFO INC EXF 3 4 810 4 710 4 730 0 030 EXO U INC EXO 2 3 990 3 990 3 990 0 090 FAM REIT F UN 5 8 420 8 420 8 420 0 210 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 29 5 620 5 550 5 550 0 120 FIRM CAPITAL MORTGAGE INV CORP FC 7 12 740 12 740 12 740 0 100 FIRM CAPITAL MTGE INV 5 25 31MAR19 FC DB C 10 100 290 100 290 100 290 0 190 FIRST CAPITAL REALTY INC FCR 789 19 350 18 740 18 770 0 510 FIRST CAPITAL REALITY INC 5 40 31JAN19 FCR DB E 280 102 500 102 500 102 500 1 000 FIRST CAPITAL REALTY INC 5 25 31JAN19 FCR DB F 90 101 600 101 600 101 600 0 000 FISSION URANIUM CORP FCU 1474 1 190 1 150 1 160 0 030 FLINDERS RESOURCES LIMITED FDR 55 0 960 0 960 0 960 0 190 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 81 507 650 497 000 501 990 3 020 FAIRFAX FINANCIAL HLDG LTD PR SER E FFH PR E 3 19 850 19 850 19 850 0 000 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH PR I 5 24 250 24 250 24 250 0 500 FINANCIAL 15 SPLIT CORP II FFN 41 8 230 8 210 8 220 0 050 FINANCIAL 15 SPLIT CORP II PR FFN PR A 117 10 110 10 070 10 070 0 030 iSHARES CDN FIN MONTHLY INCOME ETF FIE 1 7 600 7 600 7 600 0 080 FLYHT AEROSPACE SOLUTIONS LTD FLY 2500 0 415 0 415 0 415 0 065 FIRST QUANTUM J FM 4479 25 020 23 970 24 640 0 230 FIRST NICKEL INC FNI 190 0 030 0 030 0 030 0 000 FIRST NATIONAL MORTGAGE INVESTMENT FUND FNM UN 9 8 600 8 600 8 600 0 000 FRANCO NEVADA CORPORATION FNV 80312 61 500 59 260 60 760 0 440 FALCON OIL GAS LTD FO 10 0 165 0 165 0 165 0 020 FIRST MAJESTIC SILVER CORP FR 86 10 970 10 160 10 410 0 730 CANYON SERVICES GROUP INC FRC 195 16 070 15 060 15 300 1 170 FREEHOLD ROYALTIES LTD FRU 104 25 730 24 640 24 710 1 190 FIRSTSERVICE CORPORATION SV FSV 19 62 110 60 260 60 570 0 680 FIERA CAPITAL CORPORATION FSZ 56 13 580 13 280 13 520 0 240 FINANCIAL 15 SPLIT CORP FTN 96 10 430 10 270 10 270 0 140 FINANCIAL 15 SPLIT CORP RTS W I FTN RT 130 FORTIS INC FTS 508 34 200 33 410 34 000 0 480 FINNING INTL FTT 140 34 200 33 400 33 410 0 470 FORTUNA SILVER MINES INC FVI 332 5 490 5 070 5 190 0 410 GOLDCORP INC G 2266 29 720 27 680 28 060 2 480 GABRIEL RES J GBU 15 0 910 0 900 0 910 0 070 GREAT CANADIAN GAMING CORP GC 19 19 880 19 560 19 810 0 060 GRAN COLOMBIA GOLD CORP GCM 20 1 280 1 280 1 280 0 170 GIBSON ENERGY INC GEI 143 37 320 36 630 37 160 0 680 GASFRAC ENERGY SERVICES INC GFS 5 0 940 0 940 0 940 0 060 GRAPHENE 3D LAB INC GGG 16 2 120 2 070 2 070 0 220 GAMEHOST INC GH 3 16 690 16 550 16 550 0 450 CGI GROUP INC CL A SV GIB A 1503 40 080 38 420 39 640 1 080 GLOBAL DIV INV GR INCOME TR II GII UN 30 1 340 1 320 1 320 0 060 GILDAN ACTIVEWEAR INC GIL 539 62 100 61 020 61 840 0 480 GEOLOGIX EXPLORATIONS INC GIX 120 0 070 0 070 0 070 0 000 GLG LIFE TECH CORPORATION GLG 60 0 240 0 240 0 240 0 000 GMP CAPITAL INC GMP 521 8 070 7 700 7 770 0 570 GLOBEX MINING ENTERPRISES INC GMX 25 0 230 0 230 0 230 0 050 GREAT PANTHER SILVER LIMITED GPR 66 1 230 1 170 1 170 0 140 BSM TECHNOLGIES INC GPS 151 2 090 1 940 1 960 0 060 GOLDQUEST MINING CORP GQC 5 0 205 0 205 0 205 0 005 GOLD ROYALTIES CORPORATION GRO 50 0 260 0 260 0 260 0 040 GRANITE REIT GRT UN 19 40 960 40 380 40 960 0 250 GLUSKIN SHEFF ASSOCIATES INC GS 7 32 860 32 140 32 140 0 910 GOLDEN STAR GSC 155 0 520 0 495 0 500 0 040 GOLDSTRIKE RESOURCES LTD GSR 10 0 260 0 155 0 155 0 045 GRAN TIERRA ENERGY INC GTE 1504 7 280 6 930 7 070 0 240 U S GEOTHERMAL INC GTH 15 0 640 0 630 0 630 0 070 KNIGHT THERAPEUTICS INC GUD 586 6 030 5 640 5 970 0 510 GUYANA GOLDFIELDS INC GUY 190 3 250 3 110 3 240 0 010 GREAT WEST LIFECO INC GWO 210 32 460 31 810 32 180 0 360 GEAR ENERGY LTD GXE 146 5 430 5 010 5 140 0 360 GUESTLOGIX INC GXI 418 1 210 1 170 1 170 0 040 HUDSON S BAY COMPANY HBC 365 17 860 16 450 17 820 1 410 BRAND LEADERS INCOME FUND HBL UN 10 12 100 12 100 12 100 0 020 HUDBAY MINERALS INC HBM 349 11 320 10 780 11 050 0 050 HUDBAY MINERALS INC WTS HBM WT 18 1 590 1 500 1 590 0 240 HELIX BIOPHARM HBP 4 1 700 1 700 1 700 0 210 HOME CAPITAL GROUP INC HCG 67 54 550 52 340 52 500 1 760 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 30 8 490 8 420 8 420 0 080 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 176 10 190 10 180 10 190 0 000 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 20 26 270 25 750 26 270 0 680 HORIZONS BETAPRO S P TSX GLOBAL GLD BEAR HGD 12 12 920 12 650 12 770 1 700 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 16 9 210 8 950 9 110 1 490 HEALTHLEASE PROPERTIES REIT HLP UN 182 14 110 14 040 14 100 0 030 HARD CREEK NICKEL CORP HNC 340 0 035 0 035 0 035 0 010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2455 7 260 6 600 7 180 0 890 HORIZON NORTH LOGISTICS HNL 543 6 230 6 090 6 140 0 030 HUNTINGDON CAPITAL CORP HNT 8 13 150 13 150 13 150 0 030 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 130 10 810 10 550 10 650 1 480 HNZ GROUP INC A HNZ A 32 20 500 20 200 20 250 0 250 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1111 4 270 4 030 4 200 0 180 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 6 10 870 10 800 10 870 0 030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 3094 4 630 4 360 4 420 0 240 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 5 10 090 10 090 10 090 0 020 H R REAL EST UN HR UN 792 23 380 23 120 23 360 0 250 HEROUX DEVTEK HRX 1 11 040 11 040 11 040 0 190 HUSKY ENERGY INC HSE 235 32 930 32 290 32 460 0 630 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 26 29 860 29 390 29 810 0 190 HARDWOODS DISTRIBUTION INC HWD 26 10 460 10 150 10 300 0 150 HIGH ARCTIC ENERGY SERVICES HWO 133 5 430 5 330 5 360 0 010 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 350 4 680 4 610 4 660 0 010 HORIZONS S P TSX 60 INDEX ETF HXT 253 28 500 28 310 28 310 0 130 HORIZONS BETAPRO S P TSX 60 BL PLUS ETF HXU 201 31 200 30 650 30 760 0 150 HYDROGENICS CORP HYG 4 23 360 23 360 23 360 2 120 INTELLIPHARMACEUTICS INTERNATIONAL INC I 11 3 490 2 770 3 490 0 740 ITHACA ENERGY INC IAE 152 2 450 2 360 2 390 0 060 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 93 47 970 46 600 47 950 0 980 IND ALLIANCE INS FIN SERV PR SER G IAG PR G 1 26 210 26 210 26 210 0 010 IBC ADVANCED ALLOYS CORP IB 5 0 210 0 210 0 210 0 045 INTEGRA GOLD CORP ICG 215 0 310 0 250 0 290 0 070 REIT INDEXPLUS INCOME FUND IDR UN 16 12 230 12 200 12 200 0 030 IVANHOE ENERGY IE 19 2 410 1 900 2 020 0 480 INTACT FINANCIAL CORPORATION IFC 217 74 170 72 820 72 840 1 160 ING DIVERSIFI FLOATING RATE SEN LOAN FND IFL UN 8 9 250 9 130 9 130 0 050 INTERFOR CORPORATION IFP 66 17 000 16 310 16 930 0 380 IGM FINANCIAL INC IGM 25 52 570 51 610 52 400 0 470 ISHARES GOLD TRUST IGT 16 13 370 13 320 13 320 0 220 ING HIGH INCOME F R FUND IHL UN 10 9 110 9 110 9 110 0 050 IMPERIAL METALS CORP III 397 9 540 8 910 9 180 0 180 INTERRENT REIT IIP UN 20 5 650 5 650 5 650 0 130 IAMGOLD CORP IMG 586 4 370 3 800 3 920 0 440 IMPERIAL OIL IMO 99 57 620 56 340 56 700 1 140 IMMUNOVACCINE INC IMV 85 0 830 0 820 0 830 0 120 IMAX CORP IMX 17 31 140 30 350 30 350 0 250 IONA ENERGY INC INA 55 0 435 0 405 0 415 0 025 INNERGEX RENEWABLE ENERGY INC INE 86 10 750 10 550 10 550 0 140 INNVEST REIT TRUST UNIT INN UN 162 5 750 5 610 5 640 0 100 INTERTAINMENT MEDIA INC INT 20 0 030 0 030 0 030 0 000 INTER PIPELINE LTD IPL 908 37 950 36 310 37 290 1 010 IMVESCOR RESTAURANT GROUP INC IRG 366 2 000 1 960 2 000 0 000 INSPIRATION MINING CORP ISM 20 0 110 0 110 0 110 0 010 THE INTERTAIN GROUP LIMITED IT 554 8 160 7 180 8 100 0 910 INTERTAPE POLYMER ITP 108 14 820 14 270 14 450 0 300 IVANHOE MINES LTD IVN 399 1 420 1 340 1 360 0 070 JUST ENERGY GROUP INC JE 139 6 640 6 350 6 350 0 110 JUST ENERGY GROUP INC 6 0 30JUN17 JE DB 10 90 500 90 500 90 500 0 220 JFT STRATEGIES FUND JFS UN 20 12 610 12 610 12 610 0 190 JOURNEY ENERGY INC JOY 1 11 190 11 190 11 190 0 050 KINROSS GOLD CORP K 2612 4 260 4 010 4 050 0 240 KAMINAK GOLD CORP KAM 20 0 990 0 990 0 990 0 030 KATANGA MINING LIMITED KAT 140 0 480 0 480 0 480 0 000 KLONDEX MINES LTD KDX 99 2 020 1 980 1 980 0 060 KELT EXPLORATION LTD KEL 193 13 450 12 760 13 080 0 560 KEYERA CORP KEY 67 99 630 95 860 98 310 2 650 KIRKLAND LAKE GOLD INC KGI 427 5 710 5 270 5 520 0 440 STELLAR BIOTECHNOLOGIES INC KLH 253 2 120 1 520 1 990 0 210 KELSO TECHNOLOGIES INC KLS 16 6 440 6 250 6 250 0 200 KILLAM PROPERTIES INC KMP 40 10 560 10 360 10 390 0 130 CRIUS ENERGY TRUST KWH UN 21 5 480 5 430 5 430 0 010 LOBLAW COMPANIES LIMITED L 142 55 230 53 930 55 090 1 050 LITHIUM AMERICAS CORP LAC 5 0 345 0 345 0 345 0 105 LAURENTIAN BANK LB 32 49 410 49 100 49 350 0 380 LIFE BANC SPLIT CORP LBS 16 11 000 10 950 10 950 0 280 LIFE BANC SPLIT CORP PR A LBS PR A 35 10 400 10 400 10 400 0 000 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS PR A 82 10 130 10 080 10 130 0 020 CRS ELECTRONICS INC LED 25 0 160 0 160 0 160 0 020 LEGACY OIL AND GAS INC LEG 1088 7 780 7 280 7 390 0 470 CDN LIFE COS SPLIT CORP 2012 PR LFE PR B 20 10 260 10 250 10 250 0 030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 75 29 590 29 070 29 070 0 940 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0 075 0 075 0 075 0 005 LIQUOR STORES N A LTD LIQ 38 13 810 13 030 13 530 0 220 LAMELEE IRON ORE LTD LIR 20 0 080 0 080 0 080 0 010 MASON GRAPHITE INC LLG 10 0 750 0 750 0 750 0 040 LOMIKO METALS INC LMR 5 0 100 0 100 0 100 0 005 LINAMAR CORP LNR 69 63 540 62 430 63 050 0 180 LONG RUN EXPLORATION LTD LRE 2791 5 250 5 010 5 110 0 180 LANESBOROUGH REIT A WTS LRT WT A 5 0 410 0 410 0 410 0 120 LAKE SHORE GOLD CORP LSG 3587 1 200 1 020 1 070 0 150 LIGHTSTREAM RESOURCES LTD LTS 1665 6 360 5 760 5 790 0 480 LUCARA DIAMOND CORP LUC 313 2 450 2 390 2 420 0 000 LUNDIN MINING CORP LUN 3866 6 040 5 730 5 960 0 140 LAS VEGAS FROM HOME COM ENT LVH 100 0 070 0 070 0 070 0 025 LYNDEN ENERGY CORP LVL 556 1 260 1 090 1 120 0 060 LEVON RES LTD LVN 225 0 240 0 240 0 240 0 020 LEISUREWORLD SENIOR CARE CORP LW 23 13 950 13 700 13 740 0 040 LEUCROTTA EXPLORATION INC LXE 406 2 170 2 080 2 130 0 060 LYDIAN INTERNATIONAL LTD LYD 44 1 020 0 990 0 990 0 020 MAG SILVER CORP MAG 307 9 380 8 910 9 140 0 260 MAGELLAN AEROSPACE CORP MAL 2 10 850 10 850 10 850 0 460 MBAC FERTILIZER CORP MBC 60 0 215 0 180 0 180 0 050 MANITOBA TELECOM MBT 34 31 050 30 670 30 680 0 210 MCCOY GLOBAL INC MCB 5 6 100 6 050 6 050 0 000 MACRO ENTERPRISES INC MCR 79 3 580 3 160 3 220 0 090 MCW ENERGY GROUP LIMITED MCW 15 0 780 0 780 0 780 0 040 MACDONALD DETTWILER MDA 19 82 870 81 230 81 490 1 950 MAJOR DRILLING GRP MDI 1134 8 210 7 670 7 690 0 500 MIDWAY GOLD CORP MDW 10 1 010 0 980 0 980 0 140 MEG ENERGY CORP MEG 273 39 000 37 260 37 580 1 190 MANITOK ENERGY INC MEI 478 2 300 2 120 2 190 0 230 MANULIFE FIN MFC 3406 22 400 21 800 21 930 0 020 MANULIFE FINANCIAL CORP SER 1 PR MFC PR E 25 25 000 24 980 24 980 0 020 MANULIFE FINANCIAL CORP RESET CL 1 SER 3 MFC PR F 1 22 540 22 540 22 540 0 460 MANULIFE FINANCIAL CORP PR SER 9 MFC PR I 1 26 030 26 030 26 030 0 030 MANULIFE FNL CORP PR SERIES 17 MFC PR M 91 25 110 25 050 25 050 0 060 MAPLE LEAF FOODS MFI 131 20 490 20 300 20 380 0 110 MAGNA INTERNATIONAL INC COMMON MG 118 124 280 123 000 123 550 0 190 GENWORTH MI CANADA INC MIC 31 38 600 38 040 38 200 0 270 MARRET INVESTMENT GRADE BOND FUND MIG UN 5 11 690 11 690 11 690 0 030 MONEDA LATAM FIXED INCOME FUND MLF UN 5 9 420 9 420 9 420 0 110 MARLIN GOLD MINING LTD MLN 5 1 080 1 080 1 080 0 980 MINCO GOLD CORPORATION MMM 20 0 445 0 440 0 440 0 005 PRECIOUS METALS AND MINING TRUST MMP UN 21 3 040 2 950 2 950 0 070 MART RESOURCES INC MMT 1275 1 270 1 220 1 270 0 020 MANDALAY RESOURCES CORP MND 986 1 100 1 050 1 070 0 070 MITEL NETWORKS CORPORATION MNW 5060 10 920 10 560 10 750 0 150 NORTHWEST INTL HEALLTHCARE REIT 7 5 MOB DB A 180 100 000 100 000 100 000 0 020 NORTHWEST INTER HEALTHCARE PROPE REIT MOB UN 43 2 250 2 200 2 240 0 060 MOUNTAIN PROV J MPV 31 5 570 5 560 5 570 0 330 MARQUEE ENERGY LTD MQL 62 1 200 1 120 1 120 0 080 MELCOR DEV MRD 17 25 000 25 000 25 000 1 000 MARTINREA INTERNATIONAL INC MRE 142 14 550 14 360 14 450 0 150 MORGUARD N A RESIDENTIAL REIT MRG UN 48 10 670 10 560 10 580 0 010 MORGUARD UN MRT UN 1 19 000 19 000 19 000 0 170 METRO INC MRU 36 72 000 70 330 71 700 1 240 MORNEAU SHEPELL INC MSI 7 17 000 16 930 16 970 0 360 MERUS LABS INTERNATIONAL INC MSL 375 2 320 2 210 2 290 0 010 MILESTONE APARTMENTS REIT MST UN 18 11 370 11 250 11 250 0 080 MINCO SILVER CORP MSV 7 1 000 1 000 1 000 0 040 TIMBERCREEK SENIOR MTGE INV CORP MTG 5 9 200 9 200 9 200 0 030 MULLEN GROUP LTD MTL 160 28 850 27 920 27 920 1 070 MTY FOOD GROUP INC MTY 3 32 900 32 900 32 900 0 450 MCEWEN MINING INC MUX 24 2 990 2 620 2 620 0 370 MADALENA ENERGY INC MVN 25 0 500 0 500 0 500 0 020 METHANEX CORP MX 38 76 250 73 260 75 330 2 750 NATIONAL BANK OF CANADA NA 708 53 300 51 680 52 920 0 690 NATIONAL BANK OF CDA PR SERIES 30 NA PR S 1 25 650 25 650 25 650 0 010 NEWALTA CORPORATION NAL 69 22 350 22 000 22 090 0 270 NORTH AMERICAN NICKEL INC NAN 5 0 320 0 320 0 320 0 020 NIOCORP DEVELOPMENTS LTD NB 10 0 730 0 730 0 730 0 000 NORBORD INC NBD 74 23 150 22 510 22 530 0 540 NORTHERN BLIZZARD RES INC NBZ 50 18 600 18 500 18 550 0 250 NEVADA COPPER CORP NCU 11 2 170 2 140 2 140 0 060 NORTHERN DYNASTY MINERALS LTD NDM 5 0 750 0 750 0 750 0 130 NOVADAQ TECHNOLOGIES INC NDQ 1 14 540 14 540 14 540 0 680 NEW FLYER INDUSTIRES INC NFI 39 13 850 13 670 13 850 0 320 AFRICA HYDROCARBONS INC NFK 5 0 140 0 140 0 140 0 005 NOVAGOLD RES INC NG 48 4 290 4 010 4 020 0 250 NORTHERN GRAPHITE CORPORATION NGC 68 1 130 1 110 1 110 0 020 NEW GOLD INC NGD 525 6 950 6 540 6 620 0 420 NEW GOLD INC WTS NGD WT A 12 1 120 1 120 1 120 1 630 NORANDA INCOME FUND NIF UN 121 5 540 5 480 5 530 0 020 NIKO RES NKO 115 1 610 1 510 1 570 0 040 NEULION INC NLN 658 1 170 1 100 1 140 0 040 NEMASKA LITHIUM INC NMX 5 0 220 0 220 0 220 0 015 NORTH AMERICAN ENERGY PARTNERS INC NOA 16 7 480 6 910 7 010 0 480 NORTHLAND POWER INC NPI 146 18 130 17 730 17 730 0 350 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 17 29 510 29 000 29 460 0 500 NUVO RESEARCH INC NRI 23 3 840 3 800 3 800 1 160 BIG NORTH GRAPHITE CORP NRT 70 0 080 0 080 0 080 0 035 NEVSUN RES J NSU 1385 4 650 4 450 4 600 0 110 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 8 2 210 2 050 2 210 0 150 NUVISTA ENERGY LTD NVA 313 11 510 10 520 10 810 0 850 THE NORTH WEST COMPANY INC NWC 55 25 170 24 890 24 900 0 050 NORTHWEST HEALTHCARE PPTY REIT NWH UN 404 10 130 10 010 10 090 0 020 NWM MINING CORPORATION NWM 200 0 005 0 005 0 005 0 000 OROCO RESOURCE CORP OCO 150 0 030 0 025 0 030 0 005 ONEX CORPORATION SV OCX 46 63 560 63 040 63 520 0 130 OCEANAGOLD CORP OGC 3813 2 970 2 610 2 740 0 250 ASTON HILL OIL GAS INCOME FUND OGF UN 20 5 310 5 270 5 270 0 030 ORGANIGRAM HOLDINGS INC OGI 141 2 270 1 930 1 930 0 370 ONCOLYTICS BIO ONC 36 1 560 1 420 1 430 0 060 OSISKO GOLD ROYALTIES LTD OR 114 15 160 14 820 15 100 0 100 OREZONE GOLD CORP ORE 14325 1 040 0 990 1 000 0 030 ORCA GOLD INC ORG 40 0 530 0 530 0 530 0 110 ORBITE ALUMINAE INC ORT 30 0 410 0 405 0 410 0 015 OCP SENIOR CREDIT FUND OSL UN 35 10 120 10 110 10 120 0 020 OPEN TEXT CORP OTC 83 63 040 61 380 62 200 1 080 O LEARY U S STG YLD ADVANT FD U USD OUY U 7 9 880 9 880 9 880 0 250 PRIMERO MINING CORP P 2018 7 300 6 530 6 750 0 640 PAN AMERICAN J PAA 57 15 540 14 460 14 630 0 980 PARTNERS REIT 6 30SEP17 PAR DB A 120 98 000 98 000 98 000 0 860 PARTNERS REIT PAR UN 135 4 200 4 100 4 200 0 100 PRECIOUS METALS BULLION TRUST PBU UN 2 11 750 11 750 11 750 0 100 PROPHECY COAL CORP PCY 310 0 085 0 075 0 075 0 000 PRECISION DRILLING CORPORATION PD 633 13 750 12 730 12 940 0 980 N A PALLADIUM PDL 250 0 310 0 285 0 285 0 010 PALADIN RESOURCES LTD PDN 160 0 450 0 440 0 440 0 010 PEYTO EXPLORATION DEVELOPMENT CORP PEY 170 38 580 36 710 36 930 1 640 LIMITED DURATION INV GR PR SEC FUND PFD UN 7 23 750 23 670 23 670 0 070 PREMIER GOLD MINES LTD PG 527 2 790 2 610 2 700 0 110 PEREGRINE DIAMONDS LTD PGD 5 0 285 0 285 0 285 0 010 PENGROWTH ENERGY CORPORATION PGF 731 6 950 6 520 6 580 0 340 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 22 10 240 10 180 10 180 0 050 PATIENT HOME MONITORING CORP PHM 70 0 470 0 445 0 460 0 035 PHX ENERGY SERVICES CORP PHX 4 15 250 15 170 15 220 0 490 JEAN COUTU GROUP PJC INC CL A SV PJC A 117 23 360 22 570 23 170 0 650 PARKLAND FUEL CORPORATION PKI 75 20 900 20 600 20 780 0 140 PILOT GOLD INC PLG 79 1 300 1 240 1 240 0 100 PROMETIC LIFE SCIENCES INC PLI 4476 1 780 1 500 1 600 0 110 PARALLEL ENERGY TRUST PLT UN 502 3 860 3 790 3 800 0 000 PLAZA RETAIL REIT PLZ UN 277 4 060 4 000 4 050 0 030 PRISM MEDICAL LTD PM 11 8 000 7 970 8 000 0 050 PETROMANAS ENERGY INC PMI 5 0 255 0 255 0 255 0 010 PERPETUAL ENERGY INC PMT 71 2 020 1 910 1 950 0 080 PINECLIFF ENERGY INC PNE 2047 2 090 1 970 1 990 0 110 PANORIENT ENERGY CORP POE 195 2 360 2 190 2 200 0 050 PETRO ONE ENERGY CORP POP 115 0 650 0 400 0 410 0 190 POTASH CORPORATION OF SASKATCHEWAN INC POT 964 38 390 37 230 37 450 0 750 PARAMOUNT RESOURCES LTD POU 155 60 740 57 820 58 770 1 570 POWER CORPORATION OF CANADA SV POW 361 32 500 31 760 31 910 0 060 POWER CORP NON CUM 1ST PFD SHS SER D POW PR D 1 24 650 24 650 24 650 0 550 PEMBINA PIPELINE CORPORATION PPL 572 53 020 50 430 51 930 2 000 PEMBINA PIPELINE CORP E 5 75 31DEC17 PPL DB E 620 211 920 211 570 211 570 82 150 PEMBINA PIPELINE CORP A PR SERIES 5 PPL PR E 1 26 000 26 000 26 000 0 050 PAINTED PONY PETROLEUM LTD PPY 168 14 540 13 150 13 180 1 330 PROBE MINES LTD PRB 35 2 420 2 360 2 400 0 030 PANTERRA RESOURCE CORP PRC 10270 0 340 0 335 0 335 0 025 PACIFIC RUBIALES ENERGY CORP PRE 1238 22 920 21 450 21 790 0 870 PERSEUS MINING LIMITED PRU 210 0 425 0 390 0 390 0 050 PETROWEST CORPORATION PRW 3658 1 360 1 250 1 260 0 070 PINECREST ENERGY INC PRY 10 0 090 0 090 0 090 0 000 PULSE SEISMIC INC PSD 220 3 060 3 000 3 020 0 040 PREFERRED SHARE INVESTMENT TRUST PSF UN 10 9 750 9 750 9 750 0 020 PERFORMANCE SPORTS GROUP LTD PSG 9 19 060 18 910 18 910 0 170 PASON SYSTEMS INC PSI 118 34 720 33 950 34 220 0 450 PRAIRIESKY ROYALTY LTD PSK 36 39 290 38 610 38 700 0 810 PETROAMERICA OIL CORP PTA 545 0 405 0 370 0 370 0 030 POET TECHNOLOGIES INC PTK 1532 1 790 1 360 1 360 0 260 PLATINUM GROUP METALS LTD PTM 202 1 150 1 140 1 140 0 010 PETAQUILLA MINERALS LTD PTQ 270 0 070 0 070 0 070 0 010 POINTS INTERNATIONAL LTD PTS 1 19 490 19 490 19 490 0 360 PUREPOINT URANIUM GROUP INC PTU 150 0 060 0 060 0 060 0 015 PETHEALTH PTZ 5175 2 790 2 740 2 770 0 630 PURE TECHNOLOGIES LTD PUR 31 8 020 7 780 8 020 0 240 PRETIUM RESOURCES INC PVG 1134 7 910 7 150 7 250 0 820 PARTNERS VALU SPLIT CORP AA PRF SER 3 PVS PR B 2 25 220 25 220 25 220 0 070 PARTNERS VALUE SPLIT CORP AA PR SER 6 PVS PR D 3 24 730 24 700 24 730 0 180 POWER FINANCIAL CORP PWF 91 35 700 35 050 35 450 0 360 PENN WEST PETROLEUM LTD PWT 636 8 380 8 030 8 090 0 360 PAREX RESOURCES INC PXT 233 14 100 13 600 13 940 0 000 BLACKPEARL RESOURCES INC PXX 609 2 330 2 230 2 330 0 110 PARAMOUNT GOLD AND SILVER CORP PZG 7 1 110 1 110 1 110 0 010 QUEBECOR INC CL B SV QBR B 173 28 340 27 750 28 120 0 340 QLT INC QLT 1 6 180 6 180 6 180 0 260 QUEST RARE MINERALS LTD QRM 10 0 215 0 215 0 215 0 010 QUESTOR TECHNOLOGY INC QST 465 4 470 3 780 3 820 0 490 ROMARCO MINERALS INC R 230 0 840 0 810 0 820 0 020 RACKLA METALS INC RAK 100 0 025 0 025 0 025 0 000 RITCHIE BROS AUCTIONEERS INC RBA 197 25 870 24 910 25 100 0 710 RAINBOW RESOURCES INC RBW 250 0 015 0 015 0 015 0 015 ROBEX RESOURCES INC RBX 10 0 170 0 170 0 170 0 015 RICHELIEU HARDWARE RCH 1 48 700 48 700 48 700 1 050 ROGERS COMMUNICATIONS INC CL A MV RCI A 3 46 010 45 680 46 010 0 060 ROGERS COMMUNICATIONS INC CL B NV RCI B 474 44 960 44 290 44 810 0 450 RDX TECHNOLOGIES CORPORATION RDX 50 0 230 0 230 0 230 0 060 ROCK ENERGY INC RE 223 7 890 7 270 7 460 0 210 CDN REAL ESTATE UN REF UN 72 48 790 47 950 48 660 0 220 RIOCAN REAL EST UN REI UN 647 27 400 27 090 27 140 0 040 RARE ELEMENT RESOURCES LTD RES 5 1 120 1 120 1 120 0 040 REITMANS CANADA LTD CL A NV RET A 51 5 970 5 760 5 760 0 200 RESOLUTE FOREST PRODUCTS INC RFP 1 19 150 19 150

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


  • 37 100 37 100 0 800 DREAM INDUSTRIAL REIT DIR UN 789 9 800 9 680 9 720 0 030 HORIZONS U S DOLLAR CURRENCY ETF USD DLR U 126 9 960 9 950 9 960 0 000 DENISON MINES CORP DML 553 1 480 1 450 1 470 0 020 CIPHER PHARMACEUTICALS INC DND 86 10 960 10 220 10 450 0 100 DYNACOR GOLD MINES INC DNG 54 1 800 1 720 1 800 0 040 DOLLARAMA INC DOL 129 94 160 92 500 92 500 1 600 BRP INC DOO 2 27 380 26 820 26 820 0 440 DUNDEE PRECIOUS METALS INC DPM 133 5 690 5 430 5 600 0 210 MEDICAL FACILITIES CORP DR 2 17 760 17 650 17 650 0 220 DREAM HARD ASSET ALT TRUST DRA UN 59 6 900 6 860 6 860 0 100 DREAM GLOBAL REIT DRG UN 1703 9 530 9 370 9 450 0 090 DIRTT ENVIRONMENTAL SOLUTIONS LTD DRT 44 3 670 3 540 3 600 0 100 DIVIDEND SELECT 15 CORP DS 20 9 960 9 950 9 960 0 320 DESCARTES SYS DSG 87 15 960 15 200 15 210 0 530 DOUBLELINE INCOME SOLUTIONS TR UN DSL UN 10 9 450 9 450 9 450 0 010 DEETHREE EXPLORATION LTD DTX 295 11 750 11 160 11 250 0 040 DELAVACO RESIDENTIAL PROPERTIES CORP DVO U 152 1 060 1 050 1 050 0 290 DRAGONWAVE INC DWI 691 1 670 1 520 1 610 0 070 ENTERPRISE GROUP INC E 10 0 860 0 860 0 860 0 010 ENCANA CORP ECA 1004 25 060 24 140 25 060 1 020 EAST COAST INVESTMENT GRADE INCOME FUND ECF UN 15 11 020 11 010 11 020 0 040 ENERCARE INC ECI 546 13 940 13 590 13 860 0 150 ENERCARE INC SUBS RCPTS ECI R 1212 13 850 13 540 13 850 0 240 ECOPETROL S A ECP 1 37 250 37 250 37 250 0 300 ENDEAVOUR SILVER CORP EDR 137 6 150 5 730 6 060 0 130 ENDEAVOUR MINING CORPORATION EDV 60 0 930 0 920 0 920 0 030 EGI FINANCIAL HOLDINGS INC EFH 4 13 000 12 900 13 000 0 300 ELEMENT FINANCIAL CORPORATION EFN 1901 14 640 13 860 14 050 0 540 ENERGY FUELS INC EFR 173 8 200 8 000 8 160 0 150 ENERFLEX LTD EFX 35 21 010 20 700 20 920 0 220 EAGLE ENERGY TRUST EGL UN 888 6 070 5 820 5 850 0 220 ECUADOR GOLD AND COPPER CORP EGX 10 0 075 0 075 0 075 0 010 EASYHOME LTD EH 15 24 670 23 980 24 660 0 480 EXCHANGE INCOME CORPORATION EIF 22 19 620 19 410 19 540 0 890 CANOE EIT INCOME FUND TRUST EIT UN 741 12 630 12 580 12 610 0 040 CANOE EIT INCOME FUND E WTS EIT WT E 60 0 075 0 075 0 075 0 000 CARDIOCOMM SOLUTIONS INC EKG 80 0 055 0 050 0 050 0 010 ENGAGEMENT LABS INC EL 330 0 680 0 630 0 670 0 030 ELDORADO GOLD ELD 1644 9 040 8 590 8 990 0 230 EASTERN PLATINUM LIMITED ELR 50 0 930 0 910 0 930 0 020 EMERA INCORPORATED EMA 138 34 650 34 150 34 400 0 190 EMC METALS CORP EMC 10 0 095 0 095 0 095 0 010 EMPIRE COMPANY LTD CL A NV EMP A 98 76 340 74 980 75 600 0 310 ENBRIDGE INC ENB 40460 55 060 53 800 54 200 0 340 ENBRIDGE INC PR SERIES 11 ENB PF C 3 25 000 25 000 25 000 0 000 ENBRIDGE INC PR SERIES 13 ENB PF E 2 25 150 25 150 25 150 0 100 ENBRIDGE INC SERIES H PREFERRED SHARES ENB PR H 1 23 570 23 570 23 570 0 190 ENBRIDGE INC PR SER J ENB PR U 1 24 900 24 900 24 900 0 040 ENBRIDGE INCOME FUND HOLDINGS INC ENF 90 32 420 31 940 32 250 0 260 ENSECO ENERGY SVCS CORP ENS 10 0 600 0 600 0 600 0 070 ENTREC CORPORATION ENT 237 1 460 1 370 1 410 0 040 ENCANTO POTASH CORP EPO 10 0 120 0 115 0 115 0 000 EPSILON ENERGY LTD EPS 62 5 000 4 840 4 910 0 080 EQUITABLE GROUP INC EQB 4966 66 000 64 700 66 000 1 990 EQUITABLE GROUP INC 5 YR PR SER 3 EQB PR C 13 26 110 26 000 26 000 0 260 ENERPLUS CORPORATION ERF 621 24 960 23 990 24 930 0 970 ERGORESEARCH LTD ERG 40 0 940 0 940 0 940 0 190 ENSIGN ENERGY SERVICES INC ESI 87 16 600 16 170 16 320 0 060 ESSENTIAL ENERGY SERVICES LTD ESN 154 2 730 2 520 2 720 0 030 ESPIAL GROUP INC ESP 505 2 970 2 600 2 750 0 180 EVERTZ TECHNOLOGIES LIMITED ET 1 17 520 17 520 17 520 0 230 FIRST ASSET PIPES POWER INCOME FUND EWP UN 10 10 040 10 040 10 040 0 370 EXTENDICARE INC EXE 674 8 720 8 590 8 590 0 040 EXFO INC EXF 3 4 790 4 700 4 760 0 050 EXCELLON RESOURCES INC EXN 6 1 330 1 330 1 330 0 180 EXO U INC EXO 59 3 960 3 820 3 900 0 140 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 86 5 690 5 650 5 670 0 010 FIRM CAPITAL MORTGAGE INV CORP FC 5 12 840 12 840 12 840 0 180 FIRM CAPITAL MORT INV CORP 4 75 31MAR20 FC DB D 10 96 270 96 270 96 270 0 630 FIRST CAPITAL REALTY INC FCR 153 19 470 19 160 19 280 0 010 FIRST CAPITAL REALITY INC 5 40 31JAN19 FCR DB E 630 102 500 101 500 101 500 1 000 FIRST CAPITAL REALTY INC 5 25 31JAN19 FCR DB F 2190 102 000 101 600 101 600 0 400 FIRST CAPITAL REALTY INC 5 25 31MAR18 FCR DB G 10 102 000 102 000 102 000 0 260 FISSION URANIUM CORP FCU 4282 1 200 1 170 1 190 0 010 FORENT ENERGY LTD FEN 110 0 085 0 080 0 080 0 025 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 16 509 280 497 690 498 970 9 110 FAIRFAX FINANCIAL HLDG LTD PR SER E FFH PR E 4 19 850 19 850 19 850 0 000 FIRST QUANTUM J FM 1242 25 510 24 160 24 410 0 130 FIRST NATIONAL FINANCIAL CORPORATION FN 3 23 050 22 960 22 960 0 330 FRANCO NEVADA CORPORATION FNV 1846 61 830 59 020 61 200 0 020 PHOSCAN CHEMICAL CORP FOS 5 0 290 0 290 0 290 0 005 FIRST MAJESTIC SILVER CORP FR 192 11 160 10 650 11 140 0 350 CANYON SERVICES GROUP INC FRC 225 16 820 16 020 16 470 0 470 FREEHOLD ROYALTIES LTD FRU 98 25 950 25 490 25 900 0 150 FIRST TRUST SENIOR LOAN ETF CAD HDGE FSL 0 FIRSTSERVICE CORPORATION SV FSV 15 60 470 59 210 59 890 0 040 FIERA CAPITAL CORPORATION FSZ 263 13 350 12 740 13 280 0 520 FINANCIAL 15 SPLIT CORP FTN 160 10 640 10 410 10 410 0 140 FORTRESS PAPER LTD FTP 1 2 430 2 430 2 430 0 150 FORTIS INC FTS 681 33 810 33 120 33 520 0 040 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 1070 42 500 41 500 42 500 0 400 FINNING INTL FTT 645 33 990 32 500 33 880 0 990 FORTUNA SILVER MINES INC FVI 348 5 750 5 290 5 600 0 300 GOLDCORP INC G 697 30 550 29 350 30 540 0 680 GOLDEN BAND RES INC GBN 340 0 020 0 015 0 015 0 005 GABRIEL RES J GBU 1 0 980 0 980 0 980 0 070 GREAT CANADIAN GAMING CORP GC 17 19 770 19 380 19 750 0 310 GRAN COLOMBIA GOLD CORP GCM 2 1 450 1 450 1 450 0 110 GLOBAL DIVIDEND GROWERS INCOME FUND GDG UN 30 11 080 10 940 10 940 0 350 GIBSON ENERGY INC GEI 419 36 520 35 820 36 480 0 740 GASFRAC ENERGY SERVICES INC GFS 413 1 210 1 000 1 000 0 240 GREENFLAG VENTURES INC GFV 50 0 110 0 110 0 110 0 000 GOGOLD RESOURCES INC GGD 25 1 420 1 420 1 420 0 030 GRAPHENE 3D LAB INC GGG 86 1 850 1 240 1 850 0 750 GAMEHOST INC GH 1 17 000 17 000 17 000 1 220 CGI GROUP INC CL A SV GIB A 1309 39 780 38 090 38 560 0 760 GLOBAL DIV INV GR INCOME TR II GII UN 20 1 380 1 380 1 380 0 010 GILDAN ACTIVEWEAR INC GIL 450 64 000 62 200 62 320 0 780 GEOLOGIX EXPLORATIONS INC GIX 930 0 070 0 070 0 070 0 005 GLG LIFE TECH CORPORATION GLG 160 0 240 0 240 0 240 0 035 GALWAY GOLD INC GLW 120 0 055 0 055 0 055 0 005 GEOMEGA RESOURCES INC GMA 5 0 320 0 320 0 320 0 070 GMP CAPITAL INC GMP 13 8 420 8 290 8 340 0 060 GREAT PANTHER SILVER LIMITED GPR 34 1 330 1 260 1 310 0 010 BSM TECHNOLGIES INC GPS 186 2 060 1 850 2 020 0 130 GREAT QUEST FERTILIZER LTD GQ 40 1 540 1 540 1 540 0 560 GOLDQUEST MINING CORP GQC 1115 0 210 0 200 0 200 0 020 GRENVILLE STRATEGIC ROYALTY CORP GRC 535 0 700 0 650 0 650 0 070 GOLD ROYALTIES CORPORATION GRO 10 0 300 0 300 0 300 0 000 GRANITE REIT GRT UN 44 41 950 40 620 40 710 1 040 GLUSKIN SHEFF ASSOCIATES INC GS 20 33 300 32 400 33 050 0 630 GOLDEN STAR GSC 25 0 550 0 540 0 540 0 010 GOLDSTRIKE RESOURCES LTD GSR 10 0 205 0 200 0 200 0 050 GRAN TIERRA ENERGY INC GTE 819 7 360 7 060 7 310 0 190 KNIGHT THERAPEUTICS INC GUD 327 5 600 5 200 5 460 0 260 GUYANA GOLDFIELDS INC GUY 77 3 310 3 190 3 250 0 080 GREAT WESTERN MINERALS GRP GWG 180 0 080 0 075 0 075 0 010 GREAT WEST LIFECO INC GWO 271 32 830 31 610 31 820 0 360 GREAT WEST LIFECO INC 5 25 PR SER S GWO PR S 10 25 500 25 500 25 500 0 200 GEAR ENERGY LTD GXE 58 5 650 5 380 5 500 0 090 GUESTLOGIX INC GXI 654 1 220 1 140 1 210 0 010 HUDSON S BAY COMPANY HBC 111 16 530 16 330 16 410 0 220 BRAND LEADERS INCOME FUND HBL UN 134 12 140 12 080 12 080 0 010 HUDBAY MINERALS INC HBM 583 11 310 10 920 11 000 0 210 HOME CAPITAL GROUP INC HCG 121 55 490 53 830 54 260 0 940 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 30 8 340 8 290 8 340 0 310 HORIZONS BETAPRO S P CAP FIN BEAR PL HFD 30 10 790 10 660 10 790 0 110 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 727 10 210 10 180 10 190 0 010 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 21 25 850 25 590 25 590 0 570 HORIZONS BETAPRO S P TSX GLOBAL GLD BEAR HGD 15 11 170 11 070 11 070 0 110 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 1 10 600 10 600 10 600 0 190 HORIZONS BETAPRO S P TSX 60 INVERSE ETF HIX 1 7 760 7 760 7 760 0 290 HEALTHLEASE PROPERTIES REIT HLP UN 4174 14 230 14 040 14 070 0 140 HEMISPHERE ENERGY CORPORATION HME 1700 0 660 0 660 0 660 0 080 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2554 6 770 6 290 6 290 0 680 HORIZON NORTH LOGISTICS HNL 664 6 250 5 760 6 110 0 350 HUNTINGDON CAPITAL CORP HNT 21 13 120 13 120 13 120 0 000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 8 12 220 12 070 12 130 0 280 HNZ GROUP INC A HNZ A 23 20 520 20 410 20 500 0 050 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1052 4 260 4 020 4 020 0 200 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 12 10 850 10 820 10 840 0 040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1704 4 670 4 450 4 660 0 210 H R REAL EST UN HR UN 770 23 330 23 070 23 110 0 240 HRT PARTICIPACOES EM PETROLEO S A HRP 124 3 050 3 000 3 000 0 290 HARTE GOLD CORP HRT 5 0 245 0 245 0 245 0 025 HEROUX DEVTEK HRX 3 10 850 10 800 10 850 0 100 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 1 10 940 10 940 10 940 0 340 HUSKY ENERGY INC HSE 285 33 270 32 700 33 090 0 000 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 4 29 660 29 580 29 620 0 320 HORIZONS BPRO S P 500 VIX SHT BULL ETF HVU 18 13 520 13 480 13 480 0 240 HIGH ARCTIC ENERGY SERVICES HWO 350 5 450 5 250 5 350 0 050 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 1072 4 710 4 630 4 650 0 060 HORIZONS S P TSX 60 INDEX ETF HXT 416 28 340 28 180 28 180 0 030 HORIZONS BETAPRO S P TSX 60 BL PLUS ETF HXU 321 30 990 30 410 30 910 0 430 HYDROGENICS CORP HYG 4 25 480 25 480 25 480 2 210 INTELLIPHARMACEUTICS INTERNATIONAL INC I 6 2 750 2 370 2 750 0 010 ITHACA ENERGY INC IAE 112 2 460 2 390 2 450 0 050 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 32 48 000 46 880 46 970 0 830 INTEGRA GOLD CORP ICG 15 0 220 0 220 0 220 0 000 IC POTASH CORP ICP 50 0 270 0 270 0 270 0 025 ENERGY INDEXPLUS DIVIDEND FUND IDE UN 20 11 860 11 710 11 860 0 320 INDIGO BOOKS MUSIC INC IDG 2 10 740 10 740 10 740 0 990 REIT INDEXPLUS INCOME FUND IDR UN 10 12 230 12 230 12 230 0 220 INDEXPLUS INCOME FUND IDX UN 8 14 620 14 620 14 620 0 020 IVANHOE ENERGY IE 187 3 270 1 530 2 500 0 980 INTACT FINANCIAL CORPORATION IFC 767 76 050 73 490 74 000 0 470 ING DIVERSIFI FLOATING RATE SEN LOAN FND IFL UN 12 9 250 9 180 9 180 0 030 INTERFOR CORPORATION IFP 71 17 190 16 180 16 550 0 460 IGM FINANCIAL INC IGM 78 52 650 51 400 51 930 0 020 ISHARES GOLD TRUST IGT 23 13 540 13 450 13 540 0 090 IMPERIAL METALS CORP III 127 9 190 8 820 9 000 0 020 INTERRENT REIT IIP UN 5 5 780 5 780 5 780 0 010 IMRIS INC IM 5 0 930 0 930 0 930 0 060 IAMGOLD CORP IMG 608 4 360 4 190 4 360 0 070 IMPERIAL OIL IMO 297 57 960 56 860 57 840 1 020 IMMUNOVACCINE INC IMV 91 1 210 0 900 0 950 0 050 IMAX CORP IMX 4 30 110 29 560 30 100 0 650 IONA ENERGY INC INA 165 0 400 0 365 0 390 0 095 INNERGEX RENEWABLE ENERGY INC INE 73 10 840 10 660 10 690 0 070 INNVEST REIT TRUST UNIT INN UN 36 5 840 5 660 5 740 0 030 INPUT CAPITAL CORP INP 2 2 620 2 620 2 620 0 110 IRONHORSE OIL GAS INC IOG 50 0 190 0 190 0 190 0 070 INTER PIPELINE LTD IPL 730 36 330 35 750 36 280 0 040 IMVESCOR RESTAURANT GROUP INC IRG 125 2 000 1 960 2 000 0 030 INSPIRATION MINING CORP ISM 5340 0 120 0 120 0 120 0 125 THE INTERTAIN GROUP LIMITED IT 6 7 250 7 190 7 190 0 000 INTL TOWER HILL MINE LTD ITH 20 0 720 0 700 0 720 0 040 INTERTAPE POLYMER ITP 803 15 000 14 750 14 750 0 250 IVANHOE MINES LTD IVN 2842 1 430 1 320 1 430 0 060 INVANHOE MINES LTD WTS IVN WT 5000 0 145 0 145 0 145 0 005 JUST ENERGY GROUP INC JE 146 6 550 6 400 6 460 0 070 JFT STRATEGIES FUND JFS UN 8 12 800 12 760 12 800 0 240 KINROSS GOLD CORP K 2609 4 340 4 240 4 290 0 030 KAMINAK GOLD CORP KAM 10 1 020 1 020 1 020 0 030 KING S BAY GOLD CORP KBG 100 0 010 0 010 0 010 0 000 K BRO LINEN INC KBL 7 40 750 39 850 39 850 0 400 KLONDEX MINES LTD KDX 49 2 050 2 010 2 040 0 000 KELT EXPLORATION LTD KEL 189 13 850 13 480 13 640 0 180 KEYERA CORP KEY 124 96 840 94 120 95 660 1 840 KIRKLAND LAKE GOLD INC KGI 348 6 070 5 160 5 960 0 760 STELLAR BIOTECHNOLOGIES INC KLH 552 2 470 1 730 1 780 0 190 KELSO TECHNOLOGIES INC KLS 24 6 500 6 420 6 450 0 010 KILLAM PROPERTIES INC KMP 63 10 700 10 520 10 520 0 160 CORVUS GOLD INC KOR 10 1 350 1 350 1 350 0 090 KP TISSUE INC KPT 3 16 710 16 700 16 700 1 200 KARNALYTE RESOURCES INC KRN 18 1 120 1 110 1 110 0 010 CRIUS ENERGY TRUST KWH UN 21 5 450 5 420 5 420 0 280 KOBEX CAPITAL CORP KXM 5 0 550 0 550 0 550 0 010 LOBLAW COMPANIES LIMITED L 728 54 250 52 760 54 040 1 290 LAURENTIAN BANK LB 41 51 700 49 520 49 730 1 630 LEGACY OIL AND GAS INC LEG 1096 8 110 7 790 7 860 0 160 CANADIAN LIFE COMPANIES SPLIT CORP LFE 20 4 540 4 540 4 540 0 020 CDN LIFE COS SPLIT CORP 2012 PR LFE PR B 9 10 260 10 220 10 220 0 020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 96 31 560 29 980 30 010 1 440 LABRADOR IRON MINES HOLDINGS LIMITED LIM 30 0 080 0 070 0 080 0 000 LIQUOR STORES N A LTD LIQ 35 13 350 12 980 13 310 1 710 LED MEDICAL DIAGNOSTICS INC LMD 5 0 480 0 480 0 480 0 015 LOMIKO METALS INC LMR 650 0 095 0 065 0 095 0 030 LINAMAR CORP LNR 158 65 000 62 400 62 870 1 900 LORUS THERAPEUTICS LOR 15 0 520 0 455 0 520 0 035 LOYALIST GROUP LIMITED LOY 70 0 475 0 475 0 475 0 030 LONG RUN EXPLORATION LTD LRE 5857 5 380 5 260 5 290 0 000 LAKE SHORE GOLD CORP LSG 3535 1 220 1 160 1 220 0 000 LIGHTSTREAM RESOURCES LTD LTS 435 6 390 6 060 6 270 0 210 LUCARA DIAMOND CORP LUC 730 2 450 2 350 2 420 0 030 LUNDIN MINING CORP LUN 4272 6 140 5 790 5 820 0 210 LYNDEN ENERGY CORP LVL 562 1 180 1 110 1 180 0 060 LEVON RES LTD LVN 45 0 265 0 260 0 260 0 000 LEISUREWORLD SENIOR CARE CORP LW 82 13 750 13 610 13 700 0 160 LEUCROTTA EXPLORATION INC LXE 1476 2 280 2 140 2 190 0 020 LYDIAN INTERNATIONAL LTD LYD 35 1 030 1 010 1 010 0 010 MAG SILVER CORP MAG 258 9 720 8 870 8 880 0 800 MAGELLAN AEROSPACE CORP MAL 10 11 430 11 310 11 310 0 620 MBAC FERTILIZER CORP MBC 5 0 230 0 230 0 230 0 050 MED BIOGENE INC MBI 10 0 055 0 055 0 055 0 005 MANULIFE U S REGIONAL BANK TRUST MBK UN 1 9 970 9 970 9 970 0 020 MANITOBA TELECOM MBT 104 31 180 30 870 30 890 0 070 MICROBIX J MBX 5 0 455 0 455 0 455 0 085 MACRO ENTERPRISES INC MCR 138 3 920 3 290 3 310 0 380 MCW ENERGY GROUP LIMITED MCW 10 0 820 0 820 0 820 0 330 MACDONALD DETTWILER MDA 26 83 520 81 810 83 440 1 470 MAJOR DRILLING GRP MDI 67 8 430 8 110 8 190 0 160 MIDWAY GOLD CORP MDW 5 1 120 1 120 1 120 0 020 MONETA PORCUPINE J ME 100 0 075 0 075 0 075 0 005 MEG ENERGY CORP MEG 692 39 010 38 200 38 770 0 760 MANITOK ENERGY INC MEI 754 2 830 2 250 2 420 0 230 MARAUDER RES EAST COAST INC MES 10 0 020 0 020 0 020 0 000 MIDLANDS MINERAL CORP MEX 100 0 015 0 015 0 015 0 005 MANULIFE FIN MFC 2742 22 340 21 610 21 950 0 240 MANULIFE FINANCIAL CORP CLASS A MFC PR A 1 25 370 25 370 25 370 0 100 MANULIFE FINANCIAL CORP CL A PR SER 2 MFC PR B 1 23 380 23 380 23 380 0 090 MANULIFE FINANCIAL CORP SER 1 PR MFC PR E 65 25 000 24 970 25 000 0 030 MANULIFE FNL CORP CL 1 SERIES 15 MFC PR L 2 25 110 25 110 25 110 0 130 MANULIFE FNL CORP PR SERIES 17 MFC PR M 29 25 110 25 050 25 110 0 010 MAPLE LEAF FOODS MFI 263 20 650 20 030 20 270 0 270 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 10 9 760 9 760 9 760 0 060 MAGNA INTERNATIONAL INC COMMON MG 313 125 360 121 560 123 360 0 680 MEGA URANIUM LTD MGA 85 0 245 0 230 0 240 0 020 GENWORTH MI CANADA INC MIC 26 38 520 37 080 38 470 0 400 MINT INCOME FUND MID UN 18 11 100 11 080 11 100 0 130 MARRET INVESTMENT GRADE BOND FUND MIG UN 10 11 660 11 660 11 660 0 200 MICREX DEV CORP MIX 250 0 020 0 020 0 020 0 005 MERCATOR MINERALS LTD ML 220 0 030 0 030 0 030 0 005 MONEDA LATAM FIXED INCOME FUND MLF UN 13 9 350 9 310 9 310 0 000 MINCO GOLD CORPORATION MMM 10 0 445 0 445 0 445 0 005 PRECIOUS METALS AND MINING TRUST MMP UN 12 3 100 3 020 3 020 0 060 MART RESOURCES INC MMT 2716 1 370 1 240 1 250 0 110 MANDALAY RESOURCES CORP MND 2293 1 150 1 080 1 140 0 060 MITEL NETWORKS CORPORATION MNW 15033 11 120 10 630 10 900 0 090 NORTHWEST INTER HEALTHCARE PROPE REIT MOB UN 20 2 220 2 180 2 180 0 070 MARQUEE ENERGY LTD MQL 113 1 230 1 190 1 200 0 020 MELCOR DEV MRD 1 26 000 26 000 26 000 0 500 MARTINREA INTERNATIONAL INC MRE 92 14 670 14 150 14 300 0 060 MORGUARD N A RESIDENTIAL REIT MRG UN 58 10 650 10 570 10 590 0 080 MARENGO MINING LIMITED MRN 150 0 015 0 015 0 015 0 005 MORGUARD UN MRT UN 3 18 860 18 830 18 830 0 030 METRO INC MRU 140 72 220 70 330 70 460 0 270 MIRASOL RESOURCES LTD MRZ 4 1 300 1 300 1 300 0 160 MORNEAU SHEPELL INC MSI 1 17 330 17 330 17 330 0 010 MORNEAU SHEPELL INC 5 75 31MAR17 MSI DB 250 115 990 115 990 115 990 1 200 MERUS LABS INTERNATIONAL INC MSL 230 2 310 2 070 2 280 0 160 MILESTONE APARTMENTS REIT MST UN 3 11 350 11 330 11 330 0 100 MINCO SILVER CORP MSV 100 1 040 1 000 1 040 0 080 TIMBERCREEK SENIOR MTGE INV CORP MTG 10 9 230 9 200 9 230 0 090 MULLEN GROUP LTD MTL 320 29 350 28 750 28 990 0 360 METALEX VENTURES LTD MTX 10 0 075 0 075 0 075 0 010 MTY FOOD GROUP INC MTY 1 33 350 33 350 33 350 1 060 MCEWEN MINING INC MUX 22 3 040 2 920 2 990 0 030 MADALENA ENERGY INC MVN 120 0 520 0 455 0 520 0 055 MAWSON WEST LIMITED MWE 5 0 265 0 265 0 265 0 015 METHANEX CORP MX 28 74 790 71 100 72 580 0 950 MERREX GOLD INC MXI 70 0 210 0 210 0 210 0 180 NATIONAL BANK OF CANADA NA 577 52 230 49 230 52 230 2 640 NATIONAL BANK PREFERRED SER 16 NA PR L 500 25 400 25 400 25 400 0 000 NATIONAL BANK OF CDA PR SERIES 30 NA PR S 1 25 640 25 640 25 640 0 210 NEWALTA CORPORATION NAL 54 22 170 21 700 21 820 0 210 NIOCORP DEVELOPMENTS LTD NB 1150 0 760 0 730 0 730 0 130 NORBORD INC NBD 336 24 500 22 620 23 070 0 350 NORTHERN BLIZZARD RES INC NBZ 14 18 800 18 540 18 800 0 110 NOVACOPPER INC NCQ 123 1 340 1 310 1 340 0 070 NEVADA COPPER CORP NCU 12 2 200 2 200 2 200 0 000 NOVADAQ TECHNOLOGIES INC NDQ 2 13 900 13 860 13 860 2 380 NEWSTRIKE CAPITAL INC NES 5 0 920 0 920 0 920 0 020 NEW FLYER INDUSTIRES INC NFI 38 13 830 13 490 13 530 0 240 NOVAGOLD RES INC NG 49 4 280 3 960 4 270 0 210 NORTHERN GRAPHITE CORPORATION NGC 136 1 180 1 120 1 130 0 010 NEW GOLD INC NGD 464 7 100 6 750 7 040 0 230 NORTHERN GOLD MINING INC NGM 170 0 030 0 030 0 030 0 005 NGEX RESOURCES INC NGQ 188 1 970 1 910 1 910 0 090 NEWCASTLE ENERGY CORP NGY 200 0 090 0 090 0 090 0 075 NORTHSTAR HEALTHCARE INC NHC 20 1 310 1 310 1 310 0 050 VICTORY NICKEL NI 390 0 060 0 060 0 060 0 000 NORANDA INCOME FUND NIF UN 128 5 570 5 340 5 510 0 080 NIKO RES NKO 137 1 610 1 550 1 610 0 010 NEULION INC NLN 3930 1 210 1 100 1 100 0 030 NEMASKA LITHIUM INC NMX 55 0 235 0 200 0 235 0 005 NORTH AMERICAN ENERGY PARTNERS INC NOA 19 7 640 7 320 7 490 0 020 NORTHLAND POWER INC NPI 110 18 320 17 820 18 080 0 050 NORTHLAND POWER EQUITY INC NPI PR A 1 22 750 22 750 22 750 0 120 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 28 29 570 28 960 28 960 0 650 NORTH AMERICAN REIT INCOME FUND NRF UN 10 9 900 9 900 9 900 0 010 Alter NRG Corp NRG 5 2 650 2 650 2 650 0 000 NORTHERN SPIRIT RESOURCES INC NS 5700 0 085 0 085 0 085 0 010 NEVSUN RES J NSU 379 4 530 4 350 4 490 0 130 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 14 2 110 2 000 2 060 0 000 NUVISTA ENERGY LTD NVA 443 11 800 10 800 11 660 0 880 NEOVASC INC NVC 41 5 690 5 010 5 300 1 200 THE NORTH WEST COMPANY INC NWC 3 24 850 24 700 24 850 0 270 NORTHWEST HEALTHCARE PPTY REIT NWH UN 368 10 340 10 020 10 070 0 200 NWM MINING CORPORATION NWM 300 0 005 0 005 0 005 0 000 NATCORE TECHNOLOGY INC NXT 60 0 750 0 650 0 650 0 140 CONVERTIBLE DEBENTURES INCOME FUND OCV UN 51 8 520 8 420 8 510 0 130 ONEX CORPORATION SV OCX 167 63 780 62 920 63 390 0 470 OCEANAGOLD CORP OGC 1330 3 030 2 860 2 990 0 080 ORBIT GARANT DRILLING INC OGD 51 1 500 1 500 1 500 0 100 ORGANIGRAM HOLDINGS INC OGI 52 2 300 2 250 2 300 0 000 LGX OIL GAS INC OIL 410 0 540 0 540 0 540 0 010 OLIVUT RESOURCES LTD OLV 50 0 280 0 280 0 280 0 070 ONCOLYTICS BIO ONC 84 1 540 1 470 1 490 0 110 OSISKO GOLD ROYALTIES LTD OR 133 15 160 14 870 15 000 0 190 AURA MINERALS INC ORA 190 0 130 0 130 0 130 0 045 OREZONE GOLD CORP ORE 185 1 030 0 960 1 030 0 350 ORBITE ALUMINAE INC ORT 40 0 445 0 425 0 425 0 000 OPEN TEXT CORP OTC 106 62 090 60 730 61 120 0 960 PRIMERO MINING CORP P 181 7 430 7 070 7 390 0 150 PAN AMERICAN J PAA 441 15 660 15 120 15 610 0 160 PARTNERS REIT PAR UN 111 4 250 4 060 4 100 0 060 PREMIUM BRANDS HOLDINGS CORP PBH 19 24 550 23 800 24 390 0 590 PROPHECY COAL CORP PCY 100 0 075 0 075 0 075 0 000 PRECISION DRILLING CORPORATION PD 671 13 920 13 040 13 920 0 850 N A PALLADIUM PDL 230 0 295 0 275 0 295 0 015 PALADIN RESOURCES LTD PDN 240 0 435 0 420 0 430 0 005 PETRODORADO ENERGY LTD PDQ 360 0 030 0 030 0 030 0 000 PATTERN ENERGY GROUP INC PEG 1 33 930 33 930 33 930 0 130 PEYTO EXPLORATION DEVELOPMENT CORP PEY 222 38 640 37 120 38 570 1 540 PACIFIC NORTH WEST CAPITAL CORP PFN 50 0 060 0 055 0 060 0 010 PREMIER GOLD MINES LTD PG 487 2 840 2 730 2 810 0 020 PEREGRINE DIAMONDS LTD PGD 5 0 295 0 295 0 295 0 105 PENGROWTH ENERGY CORPORATION PGF 640 6 960 6 690 6 920 0 240 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 55 10 230 10 100 10 230 0 090 PATIENT HOME MONITORING CORP PHM 340 0 435 0 375 0 425 0 040 PHOTON CONTROL INC PHO 15 0 445 0 435 0 445 0 020 PHX ENERGY SERVICES CORP PHX 22 15 800 15 340 15 710 0 130 JEAN COUTU GROUP PJC INC CL A SV PJC A 233 22 740 22 090 22 520 0 650 PARKLAND FUEL CORPORATION PKI 69 20 680 20 420 20 640 0 150 PILOT GOLD INC PLG 2695 1 340 1 250 1 340 0 040 PROMETIC LIFE SCIENCES INC PLI 3225 1 590 1 480 1 490 0 010 POLARIS MINERALS CORPORATION PLS 11 2 490 2 390 2 390 0 210 PARALLEL ENERGY TRUST PLT UN 123 4 000 3 790 3 800 0 230 PLAZA RETAIL REIT PLZ UN 116 4 080 4 030 4 080 0 030 PRISM MEDICAL LTD PM 35 8 020 7 950 7 950 0 070 PETROMANAS ENERGY INC PMI 35 0 265 0 260 0 265 0 000 PERPETUAL ENERGY INC PMT 65 2 060 2 010 2 030 0 000 PINECLIFF ENERGY INC PNE 6756 2 130 1 950 2 100 0 130 PANORIENT ENERGY CORP POE 261 2 270 2 160 2 250 0 050 PETRO ONE ENERGY CORP POP 5 0 600 0 600 0 600 0 205 POTASH CORPORATION OF SASKATCHEWAN INC POT 267 38 790 38 000 38 200 0 420 PARAMOUNT RESOURCES LTD POU 84 60 380 59 480 60 340 0 300 POWER CORPORATION OF CANADA SV POW 592 32 170 31 740 31 970 0 280 POWER CORP A PR POW PR A 1 25 440 25 440 25 440 0 660 PEMBINA PIPELINE CORPORATION PPL 413 49 930 48 990 49 930 1 190 PEMBINA PIPELINE CORP PR A SER 3 PPL PR C 5 25 600 25 600 25 600 0 520 PAINTED PONY PETROLEUM LTD PPY 169 14 560 14 050 14 510 0 340 PROBE MINES LTD PRB 48 2 430 2 330 2 370 0 060 PANTERRA RESOURCE CORP PRC 13097 0 375 0 320 0 360 0 070 PANTERRA RESOURCE CORP RTS PRC RT 80 0 030 0 030 0 030 0 020 PACIFIC RUBIALES ENERGY CORP PRE 2573 23 120 21 350 22 660 1 120 PERSEUS MINING LIMITED PRU 90 0 440 0 435 0 440 0 005 PETROWEST CORPORATION PRW 4553 1 350 1 280 1 330 0 050 PINECREST ENERGY INC PRY 30 0 095 0 090 0 090 0 005 PURPOSE HIGH INTEREST SAVINGS ETF PSA 16 50 050 50 050 50 050 0 020 PULSE SEISMIC INC PSD 271 3 150 3 050 3 060 0 040 PERFORMANCE SPORTS GROUP LTD PSG 12 18 740 18 670 18 740 0 030 PASON SYSTEMS INC PSI 78 35 310 33 250 34 670 1 400 PRAIRIESKY ROYALTY LTD PSK 13 40 150 39 510 39 510 0 220 PETROAMERICA OIL CORP PTA 134265 0 425 0 395 0 400 0 020 POET TECHNOLOGIES INC PTK 1337 1 720 1 430 1 620 0 220 PETRA PETROLEUM INC PTL 40 0 460 0 460 0 460 0 230 PLATINUM GROUP METALS LTD PTM 81 1 190 1 150 1 150 0 000 PETAQUILLA MINERALS LTD PTQ 10 0 080 0 080 0 080 0 005 PURE TECHNOLOGIES LTD PUR 69 8 300 7 350 7 780 0 080 PRETIUM RESOURCES INC PVG 125 8 070 7 500 8 070 0 610 PARTNERS VALUE SPLIT CORP AA PR SER 6 PVS PR D 4 24 550 24 550 24 550 0 040 POWER FINANCIAL CORP PWF 162 35 820 34 900 35 090 0 060 PENN WEST PETROLEUM LTD PWT 1274 8 550 7 860 8 450 0 580 PAREX RESOURCES INC PXT 161 14 210 13 910 13 940 0 140 PAREX RESOURCES INC 5 25 30JUN16 PXT DB 380 140 090 137 530 137 530 11 530 BLACKPEARL RESOURCES INC PXX 129 2 310 2 210 2 220 0 070 PYROGENESIS CANADA INC PYR 40 0 590 0 590 0 590 0 050 PARAMOUNT GOLD AND SILVER CORP PZG 14 1 120 1 080 1 120 0 040 QUEBECOR INC CL B SV QBR B 134 27 860 27 270 27 780 0 470 QUESTERRE ENERGY CORP QEC 76 1 200 1 150 1 200 0 050 QHR CORPORATION QHR 230 1 200 1 200 1 200 0 010 QLT INC QLT 3 5 920 5 920 5 920 0 120 QUEST RARE MINERALS LTD QRM 40 0 205 0 205 0 205 0 015 QUESTOR TECHNOLOGY INC QST 165 4 380 3 810 4 310 0 390 QUATERRA RESOURCES INC QTA 370 0 050 0 045 0 045 0 385 ROMARCO MINERALS INC R 125 0 840 0 790 0 840 0 050 RITCHIE BROS AUCTIONEERS INC RBA 218 26 650 25 770 25 810 0 690 RB ENERGY INC RBI 370 0 370

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


  • 0 000 DELPHI ENERGY CORP DEE 556 4 360 3 990 4 220 0 150 DIVIDEND 15 SPLIT CORP II CL A DF 5 9 030 9 030 9 030 0 030 DIVIDEND 15 SPLIT CORP PR A DF PR A 30 10 170 10 160 10 170 0 030 DIVIDEND 15 SPLIT CORP DFN 10 11 980 11 980 11 980 0 030 DIVIDEND 15 SPLIT CORP DFN PR A 83 10 250 10 220 10 240 0 010 DETOUR GOLD CORP DGC 194 14 020 13 100 13 360 0 420 DIVIDEND GROWTH SPLIT CORP CLASS A DGS 80 9 960 9 830 9 960 0 180 DIVIDEND GROWTH SPLIT CORP PREF DGS PR A 90 10 240 10 180 10 240 0 020 DH CORPORATION DH 32 33 350 33 070 33 230 0 120 DHX MEDIA LTD DHX 1406 7 740 6 990 7 530 0 660 DOREL INDUSTRIES INC CL B SV DII B 16 36 300 34 770 36 300 2 300 DREAM INDUSTRIAL REIT DIR UN 1043 9 800 9 650 9 750 0 080 DITEM EXPLORATIONS DIT 290 0 015 0 015 0 015 0 000 HORIZONS U S DOLLAR CURRENCY ETF USD DLR U 174 9 960 9 960 9 960 0 000 DIAMEDICA INC DMA 40 0 630 0 630 0 630 0 140 DENISON MINES CORP DML 2339 1 490 1 410 1 450 0 050 CIPHER PHARMACEUTICALS INC DND 76 10 350 10 010 10 350 0 310 DYNACOR GOLD MINES INC DNG 20 1 760 1 760 1 760 0 050 DUNAV RESOURCES LTD DNV 900 0 020 0 015 0 015 0 010 DOLLARAMA INC DOL 127 95 490 93 590 94 100 0 670 BRP INC DOO 4 27 300 27 260 27 260 1 160 DUNDEE PRECIOUS METALS INC DPM 116 5 600 5 260 5 390 0 070 MEDICAL FACILITIES CORP DR 15 17 750 17 430 17 430 0 310 DREAM HARD ASSET ALT TRUST DRA UN 30 6 960 6 950 6 960 0 010 DREAM GLOBAL REIT DRG UN 1294 9 680 9 410 9 540 0 140 DREAM UNLIMITED CORP DRM 1 13 970 13 970 13 970 0 460 DIRTT ENVIRONMENTAL SOLUTIONS LTD DRT 128 3 790 3 620 3 700 0 150 DESCARTES SYS DSG 109 15 860 15 410 15 740 0 510 DOUBLELINE INCOME SOLUTIONS TR UN DSL UN 14 9 520 9 460 9 460 0 060 DESERT STAR RESOURCES LTD DSR 610 0 200 0 200 0 200 0 000 DEETHREE EXPLORATION LTD DTX 294 11 470 10 710 11 290 0 180 DISCOVERY VENTURES INC DVN 5 0 300 0 300 0 300 0 040 DRAGONWAVE INC DWI 80 1 600 1 540 1 540 0 010 ENTERPRISE GROUP INC E 35 0 870 0 870 0 870 0 020 EAST ASIA MINERALS CORP EAS 150 0 035 0 035 0 035 0 000 ENCANA CORP ECA 1338 24 120 23 140 24 040 0 580 EAST COAST INVESTMENT GRADE INCOME FUND ECF UN 26 11 000 10 980 10 980 0 050 ENERCARE INC ECI 1872 13 730 13 410 13 710 0 160 ENERCARE INC SUBS RCPTS ECI R 3583 13 640 13 300 13 610 0 190 ECOSYNTHETIX INC ECO 3 1 770 1 670 1 670 0 130 ECOPETROL S A ECP 3 37 330 36 950 36 950 8 070 ENDEAVOUR SILVER CORP EDR 174 6 310 5 850 5 930 0 290 ENDEAVOUR MINING CORPORATION EDV 75 0 950 0 870 0 950 0 070 ELECTROVAYA INC EFL 5 0 910 0 910 0 910 0 070 ELEMENT FINANCIAL CORPORATION EFN 376 14 870 14 470 14 590 0 270 ELEMENT FIN CORP 5 YR PR SER E EFN PR E 5 25 500 25 500 25 500 0 500 ENERGY FUELS INC EFR 13 8 130 8 010 8 010 0 040 ENERFLEX LTD EFX 26 20 910 20 650 20 700 0 040 ENERGOLD DRILLING CORP EGD 40 1 580 1 580 1 580 0 010 EAGLE ENERGY TRUST EGL UN 1127 6 170 6 020 6 070 0 120 EASYHOME LTD EH 36 25 790 23 210 24 180 1 340 EXCHANGE INCOME CORPORATION EIF 33 18 970 18 150 18 650 0 190 CANOE EIT INCOME FUND TRUST EIT UN 57 12 640 12 570 12 570 0 010 ENGAGEMENT LABS INC EL 1075 0 680 0 640 0 640 0 060 EXCEL LATIN AMERICA BOND FUND ELA UN 10 8 510 8 510 8 510 0 090 ELDORADO GOLD ELD 798 9 090 8 610 8 760 0 240 EASTERN PLATINUM LIMITED ELR 150 0 910 0 890 0 910 0 010 ELKWATER RESOURCES LTD RTS ELW RT 490 0 170 0 165 0 170 0 000 EMERA INCORPORATED EMA 227 34 980 34 530 34 590 0 020 EMPIRE COMPANY LTD CL A NV EMP A 47 76 670 75 380 75 910 0 820 ENBRIDGE INC ENB 544 55 340 53 850 54 540 0 780 ENBRIDGE INC PR SERIES 11 ENB PF C 1 25 000 25 000 25 000 0 120 ENBRIDGE INC PR SERIES 13 ENB PF E 3 25 050 25 050 25 050 0 050 ENBRIDGE INC PR SER L USD ENB PF U 5 24 850 24 850 24 850 0 620 ENBRIDGE INC SERIES H PREFERRED SHARES ENB PR H 1 23 760 23 760 23 760 0 060 ENBRIDGE INC PR SERIES 7 ENB PR J 1 25 260 25 260 25 260 0 210 ENBRIDGE INC PR SERIES R ENB PR T 2 24 400 24 400 24 400 0 100 ENBRIDGE INC CUMULATIVE REDEEM PREF SE1 ENB PR V 2 24 850 24 850 24 850 0 100 ENBRIDGE INCOME FUND HOLDINGS INC ENF 51 32 480 31 910 31 990 0 390 ENERGULF RESOURCES INC ENG 25 0 280 0 280 0 280 0 000 ENTREC CORPORATION ENT 449 1 540 1 440 1 450 0 040 EPSILON ENERGY LTD EPS 70 4 990 4 840 4 990 0 150 EQUITABLE GROUP INC EQB 10 66 010 64 010 64 010 2 490 ENERPLUS CORPORATION ERF 472 24 150 23 480 23 960 0 220 ENSIGN ENERGY SERVICES INC ESI 69 16 510 16 180 16 380 0 140 ESSENTIAL ENERGY SERVICES LTD ESN 305 2 690 2 630 2 690 0 060 ESPIAL GROUP INC ESP 215 3 000 2 870 2 930 0 140 EVERTZ TECHNOLOGIES LIMITED ET 26 17 800 17 740 17 750 0 150 ENTREE GOLD INC ETG 55 0 300 0 270 0 300 0 005 ETRION CORPORATION ETX 15 0 540 0 540 0 540 0 060 EXTENDICARE INC EXE 589 8 800 8 500 8 550 0 120 EXFO INC EXF 4 4 930 4 780 4 810 0 170 EXCELLON RESOURCES INC EXN 86 1 270 1 150 1 150 0 190 EXPLOR RESOURCES INC EXS 10 0 050 0 050 0 050 0 010 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 29 5 740 5 660 5 660 0 090 FIRM CAPITAL MORTGAGE INV CORP FC 11 12 660 12 620 12 660 0 070 FIRM CAPITAL MTGE INV 5 25 31MAR19 FC DB C 10 100 100 100 100 100 100 0 350 FIRM CAPITAL MORT INV CORP 4 75 31MAR20 FC DB D 10 95 640 95 640 95 640 0 400 FIRST CAPITAL REALTY INC FCR 59 19 350 18 950 19 270 0 330 FIRST CAPITAL REALITY INC 5 40 31JAN19 FCR DB E 100 102 500 102 500 102 500 0 500 FIRST CAPITAL REALTY INC 5 25 31JAN19 FCR DB F 140 102 000 102 000 102 000 0 490 FIRST CAPITAL REALTY INC 4 45 28FEB20 FCR DB J 340 97 500 97 500 97 500 0 020 FISSION URANIUM CORP FCU 3156 1 280 1 150 1 180 0 110 FLINDERS RESOURCES LIMITED FDR 50 1 150 1 030 1 150 0 380 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 21 510 950 498 590 508 080 4 080 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH PR C 2 25 070 25 070 25 070 0 040 FINANCIAL 15 SPLIT CORP II FFN 25 8 170 8 150 8 170 0 070 FIRST QUANTUM J FM 1113 25 080 23 850 24 540 0 490 FOCUS GRAPHITE INC FMS 15 0 620 0 610 0 610 0 040 FIRST NATIONAL FINANCIAL CORPORATION FN 1 23 290 23 290 23 290 0 040 FRANCO NEVADA CORPORATION FNV 600 64 420 60 560 61 180 2 230 FALCON OIL GAS LTD FO 10 0 185 0 160 0 185 0 030 PHOSCAN CHEMICAL CORP FOS 140 0 295 0 295 0 295 0 000 FIRST MAJESTIC SILVER CORP FR 304 10 930 10 470 10 790 0 070 CANYON SERVICES GROUP INC FRC 168 16 100 15 360 16 000 0 540 FRONTIER RARE EARTHS LIMITED FRO 200 0 360 0 360 0 360 0 010 FREEHOLD ROYALTIES LTD FRU 65 25 840 25 120 25 750 0 410 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD UN 6 10 920 10 920 10 920 0 100 FIRSTSERVICE CORPORATION SV FSV 111 60 420 58 500 59 930 1 100 FIERA CAPITAL CORPORATION FSZ 1167 12 970 12 760 12 760 0 190 FINANCIAL 15 SPLIT CORP FTN 77 10 580 10 420 10 550 0 240 FINANCIAL 15 SPLIT CORP FTN PR A 170 10 120 10 100 10 120 0 030 FORTIS INC FTS 948 33 770 33 450 33 480 0 110 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 4830 42 460 42 100 42 100 0 400 FINNING INTL FTT 944 33 050 32 660 32 890 0 040 FISSION 3 0 CORP FUU 15 0 120 0 120 0 120 0 030 FORTUNA SILVER MINES INC FVI 360 5 560 5 300 5 300 0 300 GOLDCORP INC G 804 31 320 29 700 29 860 1 310 GABRIEL RES J GBU 45 1 110 0 900 1 050 0 160 GREAT CANADIAN GAMING CORP GC 121 19 600 19 200 19 440 0 350 GENESIS LAND J GDC 59 4 720 4 650 4 670 0 220 GINGURO EXPLORATION INC GEG 50 0 270 0 270 0 270 0 090 GIBSON ENERGY INC GEI 306 36 350 34 390 35 740 1 510 GASFRAC ENERGY SERVICES INC GFS 24 1 250 1 230 1 240 0 070 CGI GROUP INC CL A SV GIB A 428 38 310 36 790 37 800 1 060 GLOBAL DIV INV GR INCOME TR II GII UN 36 1 390 1 360 1 390 0 010 GILDAN ACTIVEWEAR INC GIL 587 63 660 62 140 63 100 1 050 GEOLOGIX EXPLORATIONS INC GIX 350 0 075 0 075 0 075 0 025 GALWAY GOLD INC GLW 190 0 060 0 055 0 060 0 005 GOLDEN HOPE MINES LTD GNH 140 0 010 0 010 0 010 0 000 GOLDRUSH RESOURCES LTD GOD 180 0 015 0 015 0 015 0 005 GREAT PANTHER SILVER LIMITED GPR 42 1 350 1 300 1 300 0 080 BSM TECHNOLGIES INC GPS 245 1 990 1 890 1 890 0 050 GOLDQUEST MINING CORP GQC 35 0 220 0 220 0 220 0 010 GOLDEN QUEEN MNG J GQM 8 1 600 1 600 1 600 0 040 GRENVILLE STRATEGIC ROYALTY CORP GRC 20 0 720 0 720 0 720 0 020 GRANITE REIT GRT UN 11 41 980 41 460 41 750 0 590 GLUSKIN SHEFF ASSOCIATES INC GS 23 32 850 32 090 32 420 0 640 GROUNDSTAR RES LTD GSA 15 0 180 0 165 0 180 0 035 GOLDEN STAR GSC 5 0 550 0 550 0 550 0 020 GOLDEN SHARE MINING CORP GSH 160 0 030 0 030 0 030 0 000 GOLDSTRIKE RESOURCES LTD GSR 10 0 150 0 125 0 150 0 020 GRAN TIERRA ENERGY INC GTE 1032 7 250 7 030 7 120 0 090 KNIGHT THERAPEUTICS INC GUD 239 5 200 5 080 5 200 0 020 GUYANA GOLDFIELDS INC GUY 111 3 420 3 290 3 330 0 030 GREAT WEST LIFECO INC GWO 269 32 410 31 660 32 180 0 300 GEAR ENERGY LTD GXE 212 5 520 5 230 5 410 0 070 GUESTLOGIX INC GXI 233 1 210 1 120 1 200 0 040 GOLDSOURCE MINES LTD GXS 50 0 240 0 240 0 240 0 020 HUDSON S BAY COMPANY HBC 75 16 320 16 000 16 190 0 240 BRAND LEADERS INCOME FUND HBL UN 417 12 090 11 970 12 090 0 140 HUDBAY MINERALS INC HBM 1152 11 420 10 950 11 210 0 290 HUDBAY MINERALS INC WTS HBM WT 1 1 830 1 830 1 830 0 170 HOME CAPITAL GROUP INC HCG 102 55 200 54 130 55 200 1 390 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 20 9 580 9 580 9 580 0 010 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 10 8 030 8 030 8 030 0 020 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 469 10 200 10 190 10 200 0 000 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 29 26 160 25 680 26 160 0 810 HIGHLAND COPPER COMPANY INC HI 30 0 480 0 480 0 480 0 040 HEALTHLEASE PROP REIT 5 75 30NOV18 HLP DB 130 105 770 105 770 105 770 0 070 HEALTHLEASE PROPERTIES REIT HLP UN 4005 14 230 14 200 14 210 0 010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2783 7 230 6 780 6 970 0 250 HORIZON NORTH LOGISTICS HNL 1118 5 880 5 360 5 760 0 300 HUNTINGDON CAPITAL CORP HNT 100 13 150 13 120 13 120 0 110 HNZ GROUP INC A HNZ A 29 20 640 20 510 20 550 2 450 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1684 4 300 4 170 4 220 0 120 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 11 10 900 10 800 10 800 0 150 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1337 4 510 4 380 4 450 0 140 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 45 10 110 10 100 10 110 0 030 H R REAL EST UN HR UN 591 23 540 23 170 23 350 0 200 HRT PARTICIPACOES EM PETROLEO S A HRP 28 3 290 3 290 3 290 2 980 AUSTRALIAN REIT INCOME FUND HRR UN 96 9 590 9 590 9 590 0 440 AUSTRALIAN REIT WTS HRR WT 192 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 50 11 280 11 280 11 280 0 200 HUSKY ENERGY INC HSE 223 33 100 32 460 33 090 0 470 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 16 29 410 28 880 29 300 1 220 HORIZONS BPRO S P 500 VIX SHORT TERM ETF HUV 52 3 770 3 770 3 770 0 230 HORIZONS BPRO S P 500 VIX SHT BULL ETF HVU 866 13 510 12 890 13 240 1 080 HARDWOODS DISTRIBUTION INC HWD 1 10 150 10 150 10 150 0 100 HIGH ARCTIC ENERGY SERVICES HWO 109 5 490 5 370 5 400 0 050 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 1904 4 840 4 690 4 710 0 140 HORIZONS S P TSX 60 INDEX ETF HXT 201 28 210 27 770 28 150 0 600 HORIZONS BETAPRO S P TSX 60 BL PLUS ETF HXU 337 30 690 29 640 30 480 0 850 INTELLIPHARMACEUTICS INTERNATIONAL INC I 6 2 850 2 700 2 740 0 080 ITHACA ENERGY INC IAE 155 2 430 2 330 2 400 0 030 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 52 48 020 47 340 47 800 0 240 ICO THERAPEUTICS INC ICO 390 0 075 0 055 0 065 0 015 ENERGY INDEXPLUS DIVIDEND FUND IDE UN 10 11 540 11 540 11 540 0 470 INDEXPLUS INCOME FUND IDX UN 32 14 600 14 450 14 600 0 450 IVANHOE ENERGY IE 4 1 700 1 520 1 520 1 300 INTACT FINANCIAL CORPORATION IFC 233 75 240 73 700 74 470 0 710 INTERFOR CORPORATION IFP 325 17 420 16 010 17 010 1 350 IGM FINANCIAL INC IGM 58 51 910 50 710 51 910 1 340 ING HIGH INCOME F R FUND IHL UN 13 9 140 9 060 9 060 0 000 IMPERIAL METALS CORP III 164 10 160 8 860 9 020 1 080 INTERRENT REIT IIP UN 6 5 770 5 750 5 770 0 040 IMRIS INC IM 15 0 990 0 930 0 990 0 040 IAMGOLD CORP IMG 1187 4 470 4 220 4 290 0 090 IMPERIAL OIL IMO 403 56 820 54 300 56 820 2 320 IMMUNOVACCINE INC IMV 42 0 900 0 890 0 900 0 110 IMAX CORP IMX 3 29 620 29 450 29 450 0 660 IONA ENERGY INC INA 25 0 485 0 480 0 485 0 015 INNERGEX RENEWABLE ENERGY INC INE 125 10 800 10 450 10 760 0 230 INNVEST REIT TRUST UNIT INN UN 323 5 770 5 640 5 770 0 080 INOVALIS REIT INO UN 4 9 800 9 800 9 800 0 100 INPUT CAPITAL CORP INP 35 2 730 2 690 2 730 0 100 INTER PIPELINE LTD IPL 571 37 160 36 030 36 240 0 160 IMPACT SILVER CORP IPT 5 0 540 0 540 0 540 0 090 IMVESCOR RESTAURANT GROUP INC IRG 185 2 000 1 970 1 970 0 010 THE INTERTAIN GROUP LIMITED IT 12 7 230 7 170 7 190 0 040 INTL TOWER HILL MINE LTD ITH 5 0 760 0 760 0 760 0 040 INTERTAPE POLYMER ITP 166 15 000 14 360 14 500 0 150 IVANHOE MINES LTD IVN 2059 1 480 1 350 1 370 0 090 JUST ENERGY GROUP INC JE 183 6 580 6 350 6 390 0 020 JUST ENERGY GROUP INC 5 75 30SEP18 JE DB B 500 86 140 86 140 86 140 0 150 JOURNEY ENERGY INC JOY 2 11 150 11 140 11 140 0 600 KINROSS GOLD CORP K 1583 4 480 4 290 4 320 0 060 KAMINAK GOLD CORP KAM 62 1 050 1 020 1 050 0 040 KATANGA MINING LIMITED KAT 10 0 480 0 480 0 480 0 100 K BRO LINEN INC KBL 1 40 250 40 250 40 250 1 820 KLONDEX MINES LTD KDX 456 2 070 1 990 2 040 0 020 KELT EXPLORATION LTD KEL 300 13 500 12 700 13 460 0 740 KEYERA CORP KEY 95 96 350 93 820 93 820 0 340 KIRKLAND LAKE GOLD INC KGI 502 5 320 4 920 5 200 0 250 STELLAR BIOTECHNOLOGIES INC KLH 102 1 970 1 660 1 970 0 270 KELSO TECHNOLOGIES INC KLS 20 6 640 6 410 6 440 0 110 KILLAM PROPERTIES INC KMP 54 10 730 10 620 10 680 0 040 KANE BIOTECH INC KNE 300 0 075 0 075 0 075 0 005 KNICK EXPLORATION INC KNX 150 0 015 0 015 0 015 0 010 KARNALYTE RESOURCES INC KRN 20 1 120 1 120 1 120 0 200 LOBLAW COMPANIES LIMITED L 111 53 550 52 510 52 750 0 020 LAURENTIAN BANK LB 61 51 800 50 860 51 360 0 500 LIFE BANC SPLIT CORP LBS 38 10 670 10 630 10 670 0 270 BROMTON LIFECO SPLIT CORP CLASS A LCS 11 7 270 7 270 7 270 5 780 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS PR A 25 10 110 10 110 10 110 0 020 LEADER ENERGY SERVICES LTD LEA 130 0 030 0 030 0 030 0 380 LEGACY OIL AND GAS INC LEG 22516 8 180 7 640 8 020 0 230 CDN LIFE COS SPLIT CORP 2012 PR LFE PR B 57 10 240 10 200 10 240 0 030 LUNA GOLD CORP LGC 10 0 950 0 950 0 950 0 080 LARGO RESOURCES LTD LGO 75 0 310 0 300 0 305 0 000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 231 31 710 30 900 31 450 0 620 LABRADOR IRON MINES HOLDINGS LIMITED LIM 60 0 080 0 070 0 080 0 000 LIQUOR STORES N A LTD LIQ 12 11 790 11 340 11 600 0 480 LED MEDICAL DIAGNOSTICS INC LMD 5 0 495 0 495 0 495 0 055 LUMENPULSE INC LMP 1 20 130 20 130 20 130 1 520 LOMIKO METALS INC LMR 10 0 065 0 065 0 065 0 010 LINAMAR CORP LNR 264 64 920 62 750 64 770 2 360 TOMAGOLD CORPORATION LOT 10 0 090 0 090 0 090 0 115 LONG RUN EXPLORATION LTD LRE 6439 5 350 5 100 5 290 0 080 LAKE SHORE GOLD CORP LSG 2053 1 300 1 210 1 220 0 070 LIGHTSTREAM RESOURCES LTD LTS 1046 6 250 5 910 6 060 0 070 LUCARA DIAMOND CORP LUC 789 2 700 2 410 2 450 0 290 LUNDIN MINING CORP LUN 3014 6 220 5 960 6 030 0 170 LYNDEN ENERGY CORP LVL 223 1 120 1 080 1 120 0 070 LEVON RES LTD LVN 5 0 260 0 260 0 260 0 030 LEISUREWORLD SENIOR CARE CORP LW 30 13 750 13 440 13 540 0 010 LEUCROTTA EXPLORATION INC LXE 5557 2 550 2 170 2 170 0 280 LEUCROTTA EXPLORATION INC WTS LXE WT 20 0 580 0 570 0 570 0 010 LYDIAN INTERNATIONAL LTD LYD 52 1 080 0 990 1 000 0 060 MAG SILVER CORP MAG 75 10 070 9 630 9 680 0 540 MAWSON RESOURCES LTD MAW 10 0 330 0 330 0 330 0 040 MANITOBA TELECOM MBT 505 30 860 30 450 30 820 0 320 MCCOY GLOBAL INC MCB 162 6 050 6 050 6 050 0 100 MACRO ENTERPRISES INC MCR 66 3 690 3 510 3 690 0 060 MACDONALD DETTWILER MDA 20 82 010 81 580 81 970 1 010 MAJOR DRILLING GRP MDI 73 8 470 8 230 8 350 0 200 MIDWAY GOLD CORP MDW 33 1 130 1 070 1 100 0 060 MONETA PORCUPINE J ME 360 0 070 0 070 0 070 0 015 MEG ENERGY CORP MEG 369 38 260 36 470 38 010 1 400 MANITOK ENERGY INC MEI 386 2 770 2 610 2 650 0 150 METALS CREEK RESOURCES CORP MEK 180 0 030 0 030 0 030 0 000 MAINSTREET EQ J MEQ 1 42 060 42 060 42 060 1 060 MIDLANDS MINERAL CORP MEX 100 0 020 0 020 0 020 0 000 MANULIFE FIN MFC 2415 22 390 21 580 22 190 0 690 MANULIFE FINANCIAL CORP SER 1 PR MFC PR E 92 24 970 24 970 24 970 0 340 MANULIFE FINANCIAL CORP CL 1 SER 7 MFC PR H 251 26 150 26 140 26 140 0 150 MANULIFE FINANCIAL CORP PR SER 9 MFC PR I 250 26 000 26 000 26 000 0 330 MANULIFE FNL CORP PR SERIES 17 MFC PR M 236 25 100 24 980 25 100 0 110 MAPLE LEAF FOODS MFI 155 20 100 19 630 20 000 0 430 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 53 9 700 9 610 9 700 0 050 MAGNA INTERNATIONAL INC COMMON MG 216 125 240 122 320 124 040 1 960 MEGA URANIUM LTD MGA 55 0 260 0 225 0 260 0 045 GENWORTH MI CANADA INC MIC 51 38 130 37 520 38 070 0 310 MAJESTIC GOLD CORP MJS 80 0 050 0 050 0 050 0 000 MERCATOR MINERALS LTD ML 5830 0 040 0 020 0 025 0 030 MONEDA LATAM FIXED INCOME FUND MLF UN 10 9 310 9 310 9 310 0 070 PRECIOUS METALS AND MINING TRUST MMP UN 23 3 090 3 080 3 080 0 040 MART RESOURCES INC MMT 2839 1 400 1 360 1 360 0 010 MACMILLAN MINERALS INC MMX 110 0 010 0 010 0 010 0 005 MANDALAY RESOURCES CORP MND 2150 1 160 1 080 1 080 0 060 MITEL NETWORKS CORPORATION MNW 37 10 990 10 790 10 990 0 230 NORTHWEST INTER HEALTHCARE PROPE REIT MOB UN 113 2 330 2 220 2 250 0 060 MARQUEE ENERGY LTD MQL 389 1 200 1 130 1 180 0 150 MARTINREA INTERNATIONAL INC MRE 270 14 490 13 440 14 360 0 960 MORGUARD N A RESIDENTIAL REIT MRG UN 33 10 710 10 580 10 670 0 080 MORGUARD UN MRT UN 4 18 860 18 720 18 860 0 240 METRO INC MRU 90 73 150 70 650 70 730 0 240 MORNEAU SHEPELL INC MSI 2 17 320 17 310 17 320 0 240 MERUS LABS INTERNATIONAL INC MSL 223 2 140 2 050 2 120 0 070 MILESTONE APARTMENTS REIT MST UN 7 11 500 11 430 11 430 0 230 MULLEN GROUP LTD MTL 103 28 650 27 870 28 630 0 620 MTY FOOD GROUP INC MTY 1 32 290 32 290 32 290 0 150 MCEWEN MINING INC MUX 19 3 060 3 020 3 020 0 090 MADALENA ENERGY INC MVN 15 0 465 0 455 0 465 0 015 MAWSON WEST LIMITED MWE 20102 0 250 0 250 0 250 0 210 METHANEX CORP MX 37 74 700 73 330 73 530 1 580 MAYA GOLD SILVER INC MYA 50 0 330 0 330 0 330 0 050 NATIONAL BANK OF CANADA NA 631 49 820 48 800 49 590 0 710 NEWALTA CORPORATION NAL 60 22 100 21 470 22 030 0 880 NORTH AMERICAN NICKEL INC NAN 40 0 360 0 300 0 300 0 230 NORTH ARROW MINERALS INC NAR 10 0 560 0 560 0 560 0 390 NORBORD INC NBD 251 23 750 21 580 23 420 1 920 NORTHERN BLIZZARD RES INC NBZ 76 18 690 18 550 18 690 0 050 NOVACOPPER INC NCQ 91 1 270 1 260 1 270 0 320 NEVADA COPPER CORP NCU 3 2 200 2 200 2 200 0 040 NOVADAQ TECHNOLOGIES INC NDQ 8 16 240 15 030 16 240 1 830 NEW DIMENSION RESOURCES LTD NDR 80 0 010 0 010 0 010 0 000 NEW FLYER INDUSTIRES INC NFI 84 13 910 13 770 13 770 0 150 NOVAGOLD RES INC NG 29 4 130 3 950 4 060 0 030 NORTHERN GRAPHITE CORPORATION NGC 182 1 170 1 080 1 140 0 020 NEW GOLD INC NGD 673 7 100 6 710 6 810 0 030 NORTHERN GOLD MINING INC NGM 190 0 035 0 035 0 035 0 005 NGEX RESOURCES INC NGQ 9 2 000 2 000 2 000 0 000 NORTHSTAR HEALTHCARE INC NHC 173 1 260 1 210 1 260 0 240 VICTORY NICKEL NI 860 0 060 0 060 0 060 0 000 NORANDA INCOME FUND NIF UN 806 5 480 5 320 5 430 0 030 NIKO RES NKO 892 1 850 1 400 1 600 0 280 NEULION INC NLN 1927 1 180 1 000 1 130 0 100 NEMASKA LITHIUM INC NMX 15 0 240 0 220 0 240 0 055 NORTH AMERICAN ENERGY PARTNERS INC NOA 14 7 470 7 090 7 470 0 260 NOVX21 INC NOV 50 0 110 0 110 0 110 0 005 NIO GOLD MINING CORP NOX 20 0 310 0 310 0 310 0 020 NORTHLAND POWER INC NPI 66 18 130 17 810 18 130 0 230 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 13 29 680 29 580 29 610 0 060 NORTHERN SPIRIT RESOURCES INC NS 5000 0 095 0 095 0 095 0 005 NEVSUN RES J NSU 315 4 420 4 240 4 360 0 180 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 28 2 170 2 050 2 060 0 200 NUVISTA ENERGY LTD NVA 731 11 010 9 840 10 780 0 780 NEOVASC INC NVC 1 6 500 6 500 6 500 0 380 THE NORTH WEST COMPANY INC NWC 2 24 580 24 220 24 580 0 350 NORTHWEST HEALTHCARE PPTY REIT NWH UN 348 10 320 10 170 10 270 0 100 NUINSCO RES J NWI 40 0 020 0 020 0 020 0 005 NATCORE TECHNOLOGY INC NXT 5 0 790 0 790 0 790 0 120 CONVERTIBLE DEBENTURES INCOME FUND OCV UN 40 8 380 8 380 8 380 0 040 ONEX CORPORATION SV OCX 155 63 550 61 770 62 920 1 020 OCEANAGOLD CORP OGC 1111 3 100 2 870 2 910 0 180 ASTON HILL OIL GAS INCOME FUND OGF UN 3 5 240 5 240 5 240 0 090 OSISKO GOLD ROYALTIES LTD OR 243 15 770 15 020 15 190 0 270 ORBITE ALUMINAE INC ORT 50 0 435 0 410 0 425 0 010 ORVANA MINERALS J ORV 5 0 420 0 420 0 420 0 005 OPEN TEXT CORP OTC 153 62 360 60 440 62 080 2 070 PRIMERO MINING CORP P 360 7 480 7 080 7 240 0 250 PAN AMERICAN J PAA 99 15 890 15 270 15 450 0 030 PARTNERS REIT PAR UN 259 4 390 4 120 4 160 0 250 PREMIUM BRANDS HOLDINGS CORP PBH 1 23 800 23 800 23 800 0 900 PATHFINDER CONV DEB FUND PCD UN 10 11 460 11 460 11 460 0 160 PROPHECY COAL CORP PCY 100 0 075 0 075 0 075 0 020 PRECISION DRILLING CORPORATION PD 587 13 330 12 920 13 070 0 020 N A PALLADIUM PDL 80 0 290 0 280 0 280 0 005 PALADIN RESOURCES LTD PDN 235 0 435 0 395 0 435 0 040 PREMIUM EXPLORATION INC PEM 120 0 025 0 025 0 025 0 020 PEYTO EXPLORATION DEVELOPMENT CORP PEY 289 37 320 34 680 37 030 1 890 LIMITED DURATION INV GR PR SEC FUND PFD UN 2 23 600 23 600 23 600 0 210 PREMIER GOLD MINES LTD PG 2310 2 920 2 740 2 790 0 100 PENGROWTH ENERGY CORPORATION PGF 921 6 800 6 640 6 680 0 010 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 70 10 140 10 010 10 140 0 090 PATIENT HOME MONITORING CORP PHM 510 0 390 0 365 0 385 0 000 PHOTON CONTROL INC PHO 5 0 425 0 425 0 425 0 065 PHX ENERGY SERVICES CORP PHX 8 15 590 15 330 15 580 0 450 PARIS ENERGY INC PI 800 0 180 0 160 0 180 0 005 JEAN COUTU GROUP PJC INC CL A SV PJC A 135 22 050 21 490 21 870 0 210 PARKLAND FUEL CORPORATION PKI 93 20 520 20 070 20 490 0 270 PILOT GOLD INC PLG 90 1 360 1 300 1 300 0 120 PROMETIC LIFE SCIENCES INC PLI 2718 1 480 1 270 1 480 0 220 PARALLEL ENERGY TRUST PLT UN 109 4 100 4 030 4 030 0 040 PLAZA RETAIL REIT PLZ UN 43 4 050 3 990 4 050 0 080 PRISM MEDICAL LTD PM 176 8 150 8 010 8 020 0 070 PICTON MAHONEY TACTICAL INCOME FUND PMB UN 30 10 590 10 370 10 370 0 090 PANORO MINERALS LTD PML 40 0 490 0 490 0 490 0 070 PERPETUAL ENERGY INC PMT 39 2 060 1 970 2 030 0 000 PINECLIFF ENERGY INC PNE 10896 1 970 1 650 1 970 0 240 PANORIENT ENERGY CORP POE 40 2 210 2 140 2 200 0 120 POTASH CORPORATION OF SASKATCHEWAN INC POT 581 39 120 38 250 38 620 0 490 PARAMOUNT RESOURCES LTD POU 175 60 050 54 660 60 040 4 790 POWER CORPORATION OF CANADA SV POW 199 31 840 31 280 31 690 0 260 PACIFIC POTASH CORPORATION PP 10 0 025 0 025 0 025 0 005 PACIFIC PARADYM ENERGY INC PPE 150 0 010 0 010 0 010 0 005 PEMBINA PIPELINE CORPORATION PPL 84 49 350 47 810 48 740 1 010 PAINTED PONY PETROLEUM LTD PPY 576 14 710 12 280 14 170 1 810 PROBE MINES LTD PRB 69 2 450 2 240 2 430 0 110 PANTERRA RESOURCE CORP PRC 24916 0 300 0 280 0 290 0 030 PACIFIC RUBIALES ENERGY CORP PRE 1736 21 680 20 080 21 540 1 160 PERSEUS MINING LIMITED PRU 5 0 445 0 445 0 445 0 020 PETROWEST CORPORATION PRW 12251 1 290 1 150 1 280 0 020 PINECREST ENERGY INC PRY 10 0 095 0 095 0 095 0 000 PULSE SEISMIC INC PSD 74 3 110 3 030 3 100 0 040 PERFORMANCE SPORTS GROUP LTD PSG 5 18 800 18 710 18 710 0 360 PASON SYSTEMS INC PSI 142 33 270 32 350 33 270 0 770 PRAIRIESKY ROYALTY LTD PSK 25 40 000 39 090 39 730 0 730 PETROAMERICA OIL CORP PTA 1540 0 390 0 345 0 380 0 040 POET TECHNOLOGIES INC PTK 1388 1 450 1 240 1 400 0 190 PLATINUM GROUP METALS LTD PTM 92 1 240 1 150 1 150 0 090 PETAQUILLA MINERALS LTD PTQ 240 0 075 0 070 0 075 0 010 POINTS INTERNATIONAL LTD PTS 1 19 850 19 850 19 850 1 110 PETHEALTH PTZ 4 2 140 2 140 2 140 0 430 PURE TECHNOLOGIES LTD PUR 25 7 920 7 530 7 860 0 260 PRETIUM RESOURCES INC PVG 99 7 850 7 410 7 460 0 360 PARTNERS VALUE SPLIT CORP AA PR SER 6 PVS PR D 1 24 510 24 510 24 510 0 110 POWER FINANCIAL CORP PWF 91 35 560 34 560 35 150 0 500 POWER FINANCIAL CORP 5 5 PR SER R PWF PR R 1 25 640 25 640 25 640 0 140 PENN WEST PETROLEUM LTD PWT 3514 8 110 7 630 7 870 0 090 PELANGIO EXPLORATION INC PX 100 0 045 0 045 0 045 0 000 PAREX RESOURCES INC PXT 1402 14 220 13 500 14 080 0 250 BLACKPEARL RESOURCES INC PXX 313 2 320 2 220 2 290 0 060 PARAMOUNT GOLD AND SILVER CORP PZG 15 1 080 1 070 1 080 0 030 QUEBECOR INC CL B SV QBR B 244 27 480 26 630 27 310 0 800 QUESTERRE ENERGY CORP QEC 10 1 150 1 150 1 150 0 030 QLT INC QLT 1 5 800 5 800 5 800 0 230 QUESTOR TECHNOLOGY INC QST 385 4 000 3 170 3 920 0 870 ROMARCO MINERALS INC R 645 0 840 0 790 0 790 0 040 RACKLA METALS INC RAK 300 0 025 0 025 0 025 0 005 RITCHIE BROS AUCTIONEERS INC RBA 325 26 560 26 140 26 500 0 370 RB ENERGY INC RBI 130 0 375 0 370 0 370 0 020 RICHELIEU HARDWARE RCH 3 50 460 49 890 49 930 0 250 ROGERS COMMUNICATIONS INC CL B NV RCI B 414 43 920 43 170 43 850 0 610 MIDDLEFIELD CAN GLOBAL REIT INCOME FUND RCO UN 10 10 240 10 240 10 240 0 070 RED EAGLE MINING CORP RD 20 0 280 0 280 0 280 0 000 ROCK ENERGY INC RE 576 7 800 6 770 7 710 0 750 CDN REAL ESTATE UN REF UN 53 49 650 48 730 49 130

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


  • 470 0 465 0 465 0 015 0 470 0 070 Silk Road Ventures Ltd SFA 400 0 200 0 110 0 160 0 050 0 210 0 110 Shoal Point Energy Ltd SHP 5170 0 005 0 005 0 005 0 005 0 050 0 005 Supreme Pharmaceuticals Inc SL 1579 0 445 0 420 0 420 0 020 0 510 0 030 Super Nova Petroleum Corp SNP 1240 0 040 0 035 0 040 0 000 0 090 0 005 Star Minerals Group Ltd SUV 404 0 020 0 015 0 020 0 000 0 120 0 005 Tier One Capital Limited Partnership TLP UN 17 5 300 5 200 5 300 0 150 6 750 3 500 Enertopia Corp TOP 50 0 075 0 075 0 075 0 000 1 200 0 020 Umbral Energy Corp UMB 900 0 080 0 075 0 080 0 005 0 090 0 075 Velocity Data Inc VCT 4 0 325 0 125 Augustine Ventures Inc WAW 6 0 065 0 015 Woulfe Mining Corp WOF 280 0 085 0 080 0 080 0 000 0 130 0 060 Excalibur Resources Ltd XBR 40 0 035 0 035 0 035 0 005 0 220 0 025 Stock Symbol Bid Ask 52W Hi 52W Lo Arch Biopartners Inc ACH 0 220 0 285 0 370 0 120 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 Alta Vista Ventures Ltd AVV 0 070 0 120 0 200 0 010 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 BlackIce Enterprise Risk Management Inc BIS 0 075 0 095 0 210 0 065 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 Brisio Innovations Inc BZI 0 100 0 140 0 390 0 100 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 0 250 0 630 0 100 Choice Gold Corp CHF 0 015 0 020 0 025 0 005 ChroMedX Corp CHX 0 180 0 190 0 210 0 100 Cascadia Consumer Electronics Corp CK 0 160 0 170 0 160 0 120 Canadian Metals Inc CME 0 050 0 130 0 200 0 050 CDN MSolar Corp CMS 0 005 0 060 0 150 0 005 CNRP Mining Inc CND 0 010 0 150 0 075 0 010 Celtic Minerals Ltd CWE 0 005 0 010 0 005 Copper Reef Mining Corp CZC 0 025 0 035 0 075 0 020 Deploy Technologies Inc DEP 0 020 0 050 0 100 0 050 DraftTeam Fantasy Sports Inc DFS 0 040 0 080 0 190 0 055 Deer Horn Capital Inc DHC 0 040 0 040 0 040 Canadian Data Preserve Inc DPC 0 005 European Ferro Metals Ltd EFM 0 400 0 500 1 020 0 420 Enfield Exploration Corp EXP 0 170 0 260 0 840 0 100 EasyMed Services Inc EZM 0 005 0 250 0 250 0 005 Far Resources Ltd FAT 0 035 0 040 0 100 0 020 Cuervo Resources Inc FE 0 040 0 005 Finore Mining Inc FIN 0 015 0 060 0 250 0 005 Five Nines Ventures Ltd FIV 0 005 0 020 0 005 0 005 AgriMarine Holdings Inc FSH 0 110 0 180 0 210 0 075 Fundamental Applications Corp FUN 0 415 0 460 0 520 0 450 Grenadier Resource Corp GAD 0 445 0 500 0 600 0 155 GreenBank Capital Inc GBC 0 025 0 060 0 600 0 005 Gravitas Financial Inc GFI 0 070 0 080 0 100 0 020 God s Lake Resources Inc GLR 0 500 0 350 0 200 Immunall Science Inc GNS 0 010 0 100 0 005 0 005 Gondwana Oil Corp GO 0 005 0 020 0 005 Gondwana Oil Corp Wts GO WT 0 010 0 010 Goldrea Resources Corp GOR 0 010 0 015 0 010 0 005 Grand Peak Capital Corp GPK 0 050 Matica Enterprises Inc GRF 0 160 0 160 0 170 0 030 Global SeaFarms Corporation GSF 0 005 0 015 0 120

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/CNSX%20Trading%20Summaries/Daily/CNSXDailyMarketSummary.2014-10-21.txt (2014-10-22)
    Open archived version from archive