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".

  • 0 080 0 005 RESAAS Services Inc RSS 26 3 000 2 760 3 000 0 200 5 050 1 500 Ravencrest Resources Inc RVT 1020 0 010 0 005 0 005 0 005 0 010 0 005 Robix Alternative Fuels Inc RZX 50 0 400 0 400 0 400 0 010 0 750 0 200 SecureCom Mobile Inc SCE 45 0 990 0 950 0 990 0 010 1 000 0 480 Scavo Resource Corp SCV 50 0 450 0 450 0 450 0 000 0 450 0 070 Shoal Point Energy Ltd SHP 2000 0 005 0 005 0 005 0 000 0 055 0 005 Supreme Pharmaceuticals Inc SL 1179 0 380 0 360 0 380 0 000 0 450 0 030 Super Nova Petroleum Corp SNP 1270 0 050 0 035 0 035 0 010 0 090 0 005 Sora Capital Corp SOR 400 0 200 0 190 0 200 0 020 0 290 0 150 Shamrock Enterprises Inc SRS 100 0 020 0 020 0 020 0 000 0 070 0 020 Wildflower Marijuana Inc SUN 505 0 130 0 080 0 120 0 010 0 220 0 010 Star Minerals Group Ltd SUV 5 0 120 0 005 Tier One Capital Limited Partnership TLP UN 4 5 030 5 030 5 030 0 030 6 750 3 500 Enertopia Corp TOP 20 0 065 0 065 0 065 0 000 1 200 0 015 UpSnap Inc UP 1740 0 030 0 025 0 025 0 005 0 050 0 020 Velocity Data Inc VCT 252 0 200 0 200 0 200 0 010 0 325 0 125 Woulfe Mining Corp WOF 250 0 090 0 080 0 090 0 000 0 130 0 070 Stock Symbol Bid Ask 52W Hi 52W Lo Asia Bio Chem Group Corp ABC 0 015 0 020 0 035 0 010 AFG Flameguard Ltd AFG 0 050 0 040 0 005 Atlas Cloud Enterprises Inc AKE 0 125 0 150 0 200 0 070 Amana Copper Ltd AMA 0 060 0 100 0 150 0 060 American Potash Corp AMP 0 080 0 080 0 100 0 060 Alchemist Mining Inc AMS 0 080 0 110 0 150 0 070 AAN Ventures Inc ANN 0 010 0 045 0 010 Argentium Resources Inc AOK 0 030 0 030 0 055 0 010 Acana Capital Corp APB 0 030 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 0 020 0 005 Ateba Resources Inc ATR 0 005 0 010 0 005 Anexco Resources Ltd AXO 0 210 0 250 0 280 0 010 Aylen Capital Inc AYL 0 015 0 005 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 98 960 MB Builder Bonds 5 yr 2 15JUN19 BBN DB B 97 100 MB Builder Bonds Cpd Fixed 2 15JUN19 BBN DB C 100 630 MB Builder Bonds 5 yr Ftg 1 75 15JUN19 BBN DB D 99 760 100 000 100 000 Bird River Resources Inc BDR 0 110 0 130 0 350 0 070 Brookfield New Horizons Income Fund BIF UN 13 900 14 000 14 800 12 720 Berkley Renewables Inc BKS 0 100 0 250 0 330 0 015 Manitoba Builder XII 5 YR 3 15 15JUN15 BL DB B 100 690 101 650 100 710 ManitobaBuilder XII 5 YrCpd 3 15 15JUN15 BL DB C 100 690 101 620 100 770 Man Builder XII 5 Yr 1 75 15JUN15 BL DB F 99 760 100 000 99 710 BAC CFC Commodity Optimizer P P NT SER 1 BMQ DB A 88 000 85 000 Brisio Innovations Inc BZI 0 150 0 190 0 390 0 140 Blue Zen Memorial Parks Inc BZM 0 050 0 050 0 295 0 010 Colba Net Telecom Inc CB 0 010 1 000 0 300 0 200 Crestwell Resources Inc CER 0 110 0 150 0 150 0 015 CINS Holding Corp CHD 0 025 0 250 0 630 0 100 Choice Gold Corp CHF 0 010 0 020 0 025 0 005 Cascadia Consumer Electronics Corp CK 0 160 0 180 0 160 0 120 CDN MSolar Corp CMS 0 005 0 050 0 150 0 005 CNRP Mining Inc CND 0 010 0 005 0 075 0 010 Debut Diamonds Inc DDI 0 010 0 010 0 025 0 005 Deploy Technologies Inc DEP 0 020 0 050 0 100 0 050 DraftTeam Fantasy Sports Inc DFS 0 055 0 080 0 190 0 070 Deer Horn Capital Inc DHC 0 040 Canadian Data Preserve Inc DPC 0 005 European Ferro Metals Ltd EFM 0 420 0 700 1 020 0 420 Eurogas International Inc EI 0 005 0 085 0 100 0 005 Enfield Exploration Corp EXP 0 170 0 200 0 840 0 100 EasyMed Services Inc EZM 0 005 0 050 0 250 0 005 Far Resources Ltd FAT 0 030 0 040 0 100 0 020 Cuervo Resources Inc FE 0 055 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 0 105 0 110 0 210 0 075 GreenBank Capital Inc GBC 0 045 0 010 0 600 0 005 God s Lake Resources Inc GLR 0 500 0 350 0 200 Immunall Science Inc GNS 0 005 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 0 005 0 005 0 010 0 005 Matica Enterprises Inc GRF 0 125 0 100 0 170 0 030 Global SeaFarms Corporation GSF 0 005 0 010 0 130 0 020

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/CNSX%20Trading%20Summaries/Daily/CNSXDailyMarketSummary.2014-10-07.txt (2014-10-22)
    Open archived version from archive



  • 4 640 0 110 ENDEAVOUR MINING CORPORATION EDV 25 0 650 0 640 0 640 0 010 ELEMENT FINANCIAL CORPORATION EFN 35 13 300 13 140 13 170 0 240 ENERFLEX LTD EFX 34 17 100 17 000 17 100 0 010 EAGLE ENERGY TRUST EGL UN 116 4 860 4 770 4 790 0 020 EASYHOME LTD EH 3 23 760 23 730 23 730 0 080 EXCHANGE INCOME CORPORATION EIF 226 20 180 19 030 19 070 1 640 EXCHANGE INCOME CORP 7 YR 5 5 30SEP19 EIF DB E 10 82 000 82 000 82 000 5 830 CANOE EIT INCOME FUND TRUST EIT UN 124 12 370 12 250 12 360 0 150 ELDORADO GOLD ELD 85 8 170 7 940 7 970 0 070 EMERA INCORPORATED EMA 43 36 140 35 830 36 060 0 170 EMPIRE COMPANY LTD CL A NV EMP A 10 75 210 74 970 75 050 0 040 ENBRIDGE INC ENB 57 52 230 51 590 52 220 0 660 ENBRIDGE INC CUMULATIVE REDEEM PREF SE1 ENB PR V 3 24 430 24 420 24 420 0 330 ENBRIDGE INCOME FUND HOLDINGS INC ENF 7431 29 700 29 370 29 510 0 040 ENBRIDGE INCOME FD HLDGS INC RCPTS ENF R 19 29 380 29 290 29 330 1 220 ENTREC CORPORATION ENT 13 1 090 1 090 1 090 0 050 EQUITABLE GROUP INC EQB 9 62 750 62 500 62 750 2 270 ENERPLUS CORPORATION ERF 48 17 760 17 150 17 760 0 700 ENSIGN ENERGY SERVICES INC ESI 32 13 500 13 430 13 460 0 050 ENGHOUSE SYSTEMS LTD ESL 1 36 020 36 020 36 020 0 630 ESSENTIAL ENERGY SERVICES LTD ESN 14 2 140 2 110 2 130 0 060 ESPIAL GROUP INC ESP 20 2 070 2 040 2 040 0 070 EVERTZ TECHNOLOGIES LIMITED ET 1 15 220 15 220 15 220 0 230 EXTENDICARE INC EXE 56 8 120 8 030 8 070 0 030 EXO U INC EXO 2 3 630 3 620 3 630 0 520 FIRM CAPITAL MORTGAGE INV CORP FC 1 12 620 12 620 12 620 0 120 FIRM CAPITAL MORT INV CORP 4 75 31MAR20 FC DB D 10 95 810 95 810 95 810 1 490 FIRST CAPITAL REALTY INC FCR 12 18 130 18 000 18 080 0 040 FISSION URANIUM CORP FCU 20 0 870 0 860 0 870 0 020 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 19 509 400 502 500 506 300 0 400 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH PR C 3 24 350 24 350 24 350 0 720 FIRST QUANTUM J FM 460 19 840 18 590 19 800 1 060 FRANCO NEVADA CORPORATION FNV 36 62 400 60 490 60 490 1 930 FIRST MAJESTIC SILVER CORP FR 46 8 480 8 180 8 220 0 060 CANYON SERVICES GROUP INC FRC 326 11 510 11 190 11 370 0 440 FREEHOLD ROYALTIES LTD FRU 36 22 320 21 810 22 320 0 740 FIRSTSERVICE CORPORATION SV FSV 8 60 540 60 470 60 520 0 440 FINANCIAL 15 SPLIT CORP FTN 19 9 500 9 390 9 500 0 500 FINANCIAL 15 SPLIT CORP FTN PR A 89 10 080 10 070 10 070 0 030 FORTIS INC FTS 119 34 880 34 630 34 860 0 110 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 2300 46 100 45 500 46 100 1 200 FORTIS INC FXD RATE PR SERIES M FTS PR M 8 25 330 25 250 25 330 0 130 FINNING INTL FTT 87 29 200 28 580 29 090 0 590 FORTUNA SILVER MINES INC FVI 31 5 310 5 200 5 230 0 100 GOLDCORP INC G 19 26 510 26 020 26 080 0 240 GUARDIAN CAPITAL GROUP LTD CL A NV GCG A 6 18 140 17 500 18 140 0 420 COLABOR GROUP INC GCL 7 3 840 3 660 3 660 0 170 GIBSON ENERGY INC GEI 107 32 430 32 060 32 400 0 550 GASFRAC ENERGY SERVICES INC GFS 42 1 040 1 010 1 040 0 040 GOGOLD RESOURCES INC GGD 52 1 700 1 690 1 700 0 020 CGI GROUP INC CL A SV GIB A 2578 37 990 37 000 37 560 0 620 GILDAN ACTIVEWEAR INC GIL 39 65 000 63 740 64 780 2 020 GROUPE LAPERRIERE VERREAULT INC GLV A 1 2 400 2 400 2 400 0 050 GMP CAPITAL INC GMP 8 6 430 6 350 6 430 0 050 GREAT PANTHER SILVER LIMITED GPR 7 1 030 1 030 1 030 0 010 BSM TECHNOLGIES INC GPS 2 1 660 1 500 1 660 0 100 GOLDEN QUEEN MNG J GQM 24 1 490 1 460 1 490 0 200 GRANITE REIT GRT UN 1 38 800 38 800 38 800 1 280 GLUSKIN SHEFF ASSOCIATES INC GS 24 29 550 29 220 29 490 0 530 GRAN TIERRA ENERGY INC GTE 161 5 770 5 630 5 710 0 170 KNIGHT THERAPEUTICS INC GUD 17 5 830 5 740 5 830 0 050 GUYANA GOLDFIELDS INC GUY 88 3 010 2 950 2 990 0 010 GREAT WEST LIFECO INC GWO 67 30 810 30 370 30 640 0 310 GEAR ENERGY LTD GXE 815 4 400 4 200 4 310 0 120 GUESTLOGIX INC GXI 55 1 040 1 030 1 030 0 070 HUDSON S BAY COMPANY HBC 41 18 890 18 180 18 670 0 490 HUDBAY MINERALS INC HBM 107 8 700 8 380 8 660 0 350 HOME CAPITAL GROUP INC HCG 46 51 640 50 160 51 440 2 080 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 20 5 780 5 780 5 780 0 240 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 43 10 160 10 150 10 150 0 000 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 12 23 700 23 380 23 700 0 550 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 1 6 920 6 920 6 920 0 130 HORIZONS BETAPRO S P TSX 60 INVERSE ETF HIX 180 8 340 8 280 8 280 0 550 HEALTHLEASE PROPERTIES REIT HLP UN 98 14 090 14 070 14 090 0 020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 59 7 680 7 650 7 680 0 090 HORIZON NORTH LOGISTICS HNL 290 4 750 4 550 4 720 0 190 HNZ GROUP INC A HNZ A 3 18 500 18 300 18 500 0 320 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 105 5 150 5 050 5 110 0 040 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 28 10 360 10 240 10 340 0 100 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 575 3 520 3 470 3 480 0 010 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 103 10 000 10 000 10 000 0 030 H R REAL EST UN HR UN 413 22 100 21 960 22 000 0 070 HUSKY ENERGY INC HSE 98 28 280 27 950 28 280 0 480 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 12 27 840 27 430 27 840 2 390 HIGH ARCTIC ENERGY SERVICES HWO 20 4 220 4 130 4 220 0 210 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 562 5 380 5 260 5 280 0 110 HORIZONS S P TSX 60 INDEX ETF HXT 131 26 550 26 330 26 550 0 290 ITHACA ENERGY INC IAE 409 1 530 1 480 1 490 0 050 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 20 43 610 42 730 43 400 0 830 INTEGRA GOLD CORP ICG 5 0 255 0 255 0 255 0 015 INDEXPLUS INCOME FUND IDX UN 15 13 610 13 610 13 610 0 280 INTACT FINANCIAL CORPORATION IFC 39 73 840 72 250 73 790 1 600 INTACT FINANCIAL CORP RESET CL A SER 3 IFC PR C 2 25 520 25 520 25 520 0 070 ING DIVERSIFI FLOATING RATE SEN LOAN FND IFL UN 105 9 000 9 000 9 000 0 130 INTERFOR CORPORATION IFP 49 16 310 16 060 16 140 0 010 IGM FINANCIAL INC IGM 96 44 440 43 830 44 370 0 720 IMPERIAL METALS CORP III 31 8 890 8 440 8 790 0 540 IKKUMA RESOURCES CORP IKM 595 1 780 1 750 1 760 0 000 IAMGOLD CORP IMG 97 2 830 2 720 2 730 0 020 IMPERIAL OIL IMO 33 52 470 51 520 52 470 1 100 IMAX CORP IMX 8 31 860 31 380 31 380 0 140 INCOME FINANCIAL TRUST RTS W I INC RT 74 INNERGEX RENEWABLE ENERGY INC INE 7 10 290 10 230 10 230 0 060 INNVEST REIT TRUST UNIT INN UN 29 5 120 5 030 5 050 0 010 INPUT CAPITAL CORP INP 1 1 980 1 980 1 980 0 020 INTER PIPELINE LTD IPL 731 35 350 34 900 35 210 0 380 IMVESCOR RESTAURANT GROUP INC IRG 101 1 600 1 590 1 590 0 010 THE INTERTAIN GROUP LIMITED IT 180 13 350 13 200 13 230 0 240 INTERTAPE POLYMER ITP 45 16 700 16 230 16 460 0 280 IVANHOE MINES LTD IVN 172 1 150 1 100 1 110 0 020 JUST ENERGY GROUP INC JE 60 5 460 5 360 5 370 0 040 JOURNEY ENERGY INC JOY 15 8 150 7 950 8 150 0 090 KINROSS GOLD CORP K 789 3 340 3 210 3 250 0 070 KLONDEX MINES LTD KDX 403 2 060 2 040 2 040 0 040 KELT EXPLORATION LTD KEL 180 10 990 10 690 10 940 0 230 KEYERA CORP KEY 27 90 150 89 760 89 800 0 090 KIRKLAND LAKE GOLD INC KGI 50 5 450 5 280 5 310 0 040 STELLAR BIOTECHNOLOGIES INC KLH 3 1 590 1 570 1 570 0 060 KILLAM PROPERTIES INC KMP 14 10 510 10 380 10 510 0 160 LOBLAW COMPANIES LIMITED L 23 54 600 54 040 54 350 0 070 LAURENTIAN BANK LB 27 49 750 49 330 49 430 0 290 LIFE BANC SPLIT CORP PR A LBS PR A 15 10 170 10 170 10 170 0 000 LEGACY OIL AND GAS INC LEG 380 5 350 5 160 5 330 0 270 LABRADOR IRON ORE ROYALTY CORPORATION LIF 82 20 610 20 000 20 490 0 360 LIQUOR STORES N A LTD LIQ 2 13 300 13 270 13 300 0 450 MASON GRAPHITE INC LLG 20 0 570 0 560 0 560 0 170 LOMIKO METALS INC LMR 100 0 065 0 065 0 065 0 005 LINAMAR CORP LNR 74 54 080 53 300 53 750 1 500 LONG RUN EXPLORATION LTD LRE 1171 3 740 3 630 3 690 0 120 LAKE SHORE GOLD CORP LSG 173 1 100 1 060 1 060 0 020 LIGHTSTREAM RESOURCES LTD LTS 347 4 090 4 010 4 040 0 060 LUCARA DIAMOND CORP LUC 465 2 370 2 280 2 340 0 040 LUNDIN MINING CORP LUN 3775 5 220 5 050 5 130 0 080 LEISUREWORLD SENIOR CARE CORP LW 5 13 830 13 650 13 830 0 240 LEUCROTTA EXPLORATION INC LXE 153 1 970 1 900 1 960 0 060 LYDIAN INTERNATIONAL LTD LYD 10 0 690 0 690 0 690 0 070 MAG SILVER CORP MAG 6 9 210 8 940 8 990 0 030 MBAC FERTILIZER CORP MBC 110 0 060 0 060 0 060 0 005 MOBIO TECHNOLOGIES INC MBO 240 0 045 0 045 0 045 0 030 MANITOBA TELECOM MBT 29 28 820 28 600 28 750 0 290 MCCOY GLOBAL INC MCB 2 5 120 5 120 5 120 0 430 MACRO ENTERPRISES INC MCR 16 2 920 2 920 2 920 0 020 MACDONALD DETTWILER MDA 4 84 990 84 120 84 920 1 000 MAJOR DRILLING GRP MDI 13 6 780 6 750 6 750 0 030 MEG ENERGY CORP MEG 76 30 100 29 640 30 000 1 290 MANITOK ENERGY INC MEI 13 2 000 2 000 2 000 0 010 MANULIFE FIN MFC 188 20 540 20 010 20 440 0 430 MANULIFE FINANCIAL CORP CL 1 SER 7 MFC PR H 6 26 120 26 120 26 120 0 030 MANULIFE FINANCIAL CORP RCPTS MFC R 50 MAPLE LEAF FOODS MFI 59 18 960 18 770 18 790 0 070 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 17 9 750 9 720 9 750 0 000 MAGNA INTERNATIONAL INC COMMON MG 113 105 740 102 190 105 740 4 300 GENWORTH MI CANADA INC MIC 15 38 560 37 590 38 510 1 400 MARRET INVESTMENT GRADE BOND FUND MIG UN 5 11 200 11 200 11 200 0 210 MONEDA LATAM FIXED INCOME FUND MLF UN 9 9 150 9 150 9 150 0 440 MOOD MEDIA CORPORATION MM 45 0 510 0 510 0 510 0 050 MART RESOURCES INC MMT 1946 1 210 1 160 1 210 0 060 MANDALAY RESOURCES CORP MND 285 1 050 1 040 1 050 0 020 MITEL NETWORKS CORPORATION MNW 75 9 270 9 270 9 270 0 060 MARTINREA INTERNATIONAL INC MRE 135 11 950 11 450 11 780 0 480 MORGUARD N A RESIDENTIAL REIT MRG UN 3 10 230 10 230 10 230 0 080 MORGUARD UN MRT UN 2 18 010 18 000 18 010 0 030 METRO INC MRU 33 76 300 75 100 75 520 0 500 MORNEAU SHEPELL INC MSI 2 16 230 16 180 16 180 0 190 MERUS LABS INTERNATIONAL INC MSL 19 1 640 1 590 1 630 0 100 MILESTONE APARTMENTS REIT MST UN 59 11 510 11 340 11 490 0 040 METTRUM HEALTH CORP MT 28 1 620 1 620 1 620 0 020 TIMBERCREEK SENIOR MTGE INV CORP MTG 2 8 930 8 860 8 860 0 000 MULLEN GROUP LTD MTL 97 23 910 23 600 23 890 0 600 METANOR RESOURCES INC MTO 360 0 085 0 080 0 080 0 000 MTY FOOD GROUP INC MTY 1 29 960 29 960 29 960 1 900 MCEWEN MINING INC MUX 6 2 000 1 940 1 940 0 020 METHANEX CORP MX 19 65 490 64 450 65 470 2 050 NATIONAL BANK OF CANADA NA 158 51 580 50 590 51 480 0 800 NATIONAL BANK OF CDA PR SERIES 30 NA PR S 1 25 390 25 390 25 390 0 090 NATIONAL BK OF CDA PR SERIES 32 NA PR W 27 24 880 24 760 24 860 0 100 NEWALTA CORPORATION NAL 17 20 240 20 080 20 110 0 170 NORBORD INC NBD 16 24 060 23 700 23 840 0 070 NORTHERN BLIZZARD RES INC NBZ 12 16 180 15 770 16 180 0 420 NEVADA COPPER CORP NCU 21 1 480 1 420 1 480 0 130 NEW FLYER INDUSTIRES INC NFI 23 12 850 12 610 12 830 0 250 AFRICA HYDROCARBONS INC NFK 1970 0 015 0 015 0 015 0 000 NOVAGOLD RES INC NG 4 3 430 3 390 3 390 0 000 NEW GOLD INC NGD 135 5 310 5 120 5 130 0 020 NORANDA INCOME FUND NIF UN 3 5 270 5 230 5 230 0 100 NORSAT INTL NII 5 0 570 0 570 0 570 0 060 NIKO RES NKO 10 0 420 0 375 0 420 0 080 NEULION INC NLN 68 1 070 1 060 1 060 0 000 NEW MILLENIUM IRON CORP NML 30 0 220 0 220 0 220 0 005 NORONT RES LTD NOT 55 0 380 0 380 0 380 0 000 NORTHLAND POWER INC NPI 104 16 790 16 660 16 720 0 120 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 8 28 610 28 320 28 320 0 210 NEVSUN RES J NSU 63 3 990 3 940 3 950 0 010 NUVISTA ENERGY LTD NVA 44 10 280 10 070 10 280 0 340 THE NORTH WEST COMPANY INC NWC 13 23 480 23 320 23 420 0 160 NORTHWEST HEALTHCARE PPTY REIT NWH UN 26 9 970 9 850 9 950 0 150 ONEX CORPORATION SV OCX 8 61 480 61 220 61 320 0 430 OCEANAGOLD CORP OGC 191 2 590 2 510 2 520 0 070 ASTON HILL OIL GAS INCOME FUND OGF UN 40 4 420 4 420 4 420 0 570 OSISKO GOLD ROYALTIES LTD OR 54 15 750 15 510 15 640 0 000 ORBITE ALUMINAE INC ORT 10 0 385 0 380 0 380 0 015 OIL SANDS SECTOR FUND OSF UN 15 5 820 5 820 5 820 0 210 OPEN TEXT CORP OTC 14 62 550 61 280 62 220 0 530 PRIMERO MINING CORP P 27 5 420 5 120 5 130 0 110 PAN AMERICAN J PAA 12 12 180 12 090 12 120 0 060 PREMIUM BRANDS HOLDINGS CORP PBH 3 23 510 23 440 23 510 0 110 PURPOSE BEST IDEAS FUND ETF PBI 1 21 280 21 280 21 280 PROPHECY COAL CORP PCY 210 0 050 0 050 0 050 0 000 PRECISION DRILLING CORPORATION PD 212 10 190 9 750 10 180 0 450 N A PALLADIUM PDL 540 0 180 0 170 0 170 0 005 PALADIN RESOURCES LTD PDN 55 0 330 0 320 0 330 0 010 PRIME DIVIDEND CORP CL A PDV 10 7 780 7 780 7 780 0 410 PEYTO EXPLORATION DEVELOPMENT CORP PEY 20 35 240 34 570 34 970 0 760 PREMIER GOLD MINES LTD PG 115 2 780 2 670 2 690 0 060 PENGROWTH ENERGY CORPORATION PGF 160

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


  • 4 760 4 680 4 750 0 130 ENDEAVOUR MINING CORPORATION EDV 45 0 650 0 650 0 650 0 000 ELEMENT FINANCIAL CORPORATION EFN 291 12 950 12 730 12 930 0 070 ENERFLEX LTD EFX 216 17 300 17 040 17 090 0 160 EAGLE ENERGY TRUST EGL UN 68 4 770 4 680 4 770 0 030 EXCHANGE INCOME CORPORATION EIF 8 17 510 17 400 17 430 0 420 CANOE EIT INCOME FUND TRUST EIT UN 72 12 240 12 160 12 210 0 030 EXCEL LATIN AMERICA BOND FUND ELA UN 3 8 450 8 450 8 450 0 270 ELDORADO GOLD ELD 84 8 100 7 910 8 040 0 160 EASTERN PLATINUM LIMITED ELR 20 0 910 0 900 0 900 0 030 ELKWATER RESOURCES LTD ELW 5 0 380 0 380 0 380 0 180 EMERA INCORPORATED EMA 10 35 900 35 430 35 890 0 510 EMPIRE COMPANY LTD CL A NV EMP A 4 75 090 74 780 75 090 0 570 ENBRIDGE INC ENB 41 51 630 50 700 51 560 0 660 ENBRIDGE INC PR SERIES 11 ENB PF C 9 25 140 25 140 25 140 0 000 ENBRIDGE INC PR SERIES 13 ENB PF E 1 25 200 25 200 25 200 0 000 ENBRIDGE INCOME FUND HOLDINGS INC ENF 8061 30 270 29 550 29 550 0 260 ENTREC CORPORATION ENT 60 1 140 1 080 1 140 0 070 ECO ATLANTIC OIL GAS LTD EOG 50 0 200 0 200 0 200 0 000 EPSILON ENERGY LTD EPS 1 4 010 4 010 4 010 0 010 ENERPLUS CORPORATION ERF 28 17 250 16 770 17 060 0 010 ENSIGN ENERGY SERVICES INC ESI 12 13 420 13 150 13 410 0 100 ESSENTIAL ENERGY SERVICES LTD ESN 18 2 190 2 070 2 190 0 120 ESPIAL GROUP INC ESP 12 1 970 1 900 1 970 0 090 EVERTZ TECHNOLOGIES LIMITED ET 1 14 990 14 990 14 990 0 310 EXTENDICARE INC EXE 18 8 040 7 930 8 040 0 060 EXFO INC EXF 2 3 970 3 930 3 930 0 300 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 16 5 080 5 070 5 070 0 350 5BANC SPLIT INC CL A PR SER 1 FBS PR C 4 10 130 10 130 10 130 0 610 FIRM CAPITAL MORTGAGE INV CORP FC 6 12 500 12 500 12 500 0 060 FIRM CAPITAL MTGE INV 5 25 31MAR19 FC DB C 10 101 160 101 160 101 160 0 160 FIRST CAPITAL REALTY INC FCR 4 18 040 17 940 18 040 0 190 FISSION URANIUM CORP FCU 20 0 850 0 850 0 850 0 010 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 8 505 900 502 950 505 900 4 410 FINANCIAL 15 SPLIT CORP II FFN 10 7 840 7 840 7 840 0 970 FINANCIAL 15 SPLIT CORP II PR FFN PR A 2 10 030 10 030 10 030 0 010 FIRST QUANTUM J FM 1030 18 830 18 270 18 740 0 380 FIRST NATIONAL FINANCIAL CORPORATION FN 1 22 300 22 300 22 300 0 800 FRANCO NEVADA CORPORATION FNV 24 62 630 60 540 62 420 2 010 FIRST MAJESTIC SILVER CORP FR 72 8 280 8 010 8 280 0 190 CANYON SERVICES GROUP INC FRC 106 11 010 10 800 10 930 0 000 FERONIA INC FRN 35 0 510 0 510 0 510 0 415 FREEHOLD ROYALTIES LTD FRU 56 21 700 21 260 21 580 0 120 FIRSTSERVICE CORPORATION SV FSV 11 60 470 59 630 60 080 0 440 FINANCIAL 15 SPLIT CORP FTN 13 9 080 9 000 9 000 0 210 FORTRESS PAPER LTD FTP 1 2 080 2 080 2 080 0 300 FORTIS INC FTS 54 34 890 34 700 34 750 0 110 FORTIS INC FXD RATE PR SERIES M FTS PR M 35 25 200 25 140 25 200 0 020 FINNING INTL FTT 111 28 520 27 900 28 500 0 250 FORTUNA SILVER MINES INC FVI 19 5 340 5 240 5 330 0 100 GOLDCORP INC G 156 26 380 25 930 26 320 0 440 GOLCONDA RES LTD GA 100 0 020 0 020 0 020 0 030 GABRIEL RES J GBU 50 0 810 0 720 0 810 0 080 GREAT CANADIAN GAMING CORP GC 2 17 570 17 340 17 570 0 290 COLABOR GROUP INC GCL 2 3 830 3 820 3 830 0 020 GENESIS LAND J GDC 3 4 550 4 550 4 550 0 050 GLOBAL DIVIDEND GROWERS INCOME FUND GDG UN 10 10 880 10 880 10 880 0 120 GIBSON ENERGY INC GEI 13 31 850 31 340 31 850 0 090 GASFRAC ENERGY SERVICES INC GFS 25 1 000 1 000 1 000 0 060 CGI GROUP INC CL A SV GIB A 74 37 170 36 440 36 940 1 000 GLOBAL DIV INV GR INCOME TR II GII UN 18 1 340 1 340 1 340 0 090 GILDAN ACTIVEWEAR INC GIL 17 62 840 61 620 62 760 0 560 GREAT PANTHER SILVER LIMITED GPR 10 1 020 1 010 1 020 0 010 GRANITE REIT GRT UN 0 GLUSKIN SHEFF ASSOCIATES INC GS 13 29 200 28 420 28 960 0 030 GRAN TIERRA ENERGY INC GTE 220 5 610 5 330 5 540 0 240 KNIGHT THERAPEUTICS INC GUD 51 5 850 5 770 5 780 0 170 GUYANA GOLDFIELDS INC GUY 36 3 040 2 950 2 980 0 090 GREAT WEST LIFECO INC GWO 34 30 370 30 180 30 330 0 110 GEAR ENERGY LTD GXE 21 4 210 4 190 4 190 0 070 HUDSON S BAY COMPANY HBC 724 18 180 17 890 18 180 0 340 HUDBAY MINERALS INC HBM 71 8 330 8 170 8 310 0 020 HOME CAPITAL GROUP INC HCG 26 49 610 49 310 49 360 0 320 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 13 13 370 13 210 13 370 0 630 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 14 5 540 5 520 5 540 0 230 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 48 10 160 10 150 10 150 0 010 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 3 23 150 23 150 23 150 0 700 HEALTHLEASE PROPERTIES REIT HLP UN 56 14 070 14 050 14 070 0 000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 120 7 590 7 520 7 590 0 470 HORIZON NORTH LOGISTICS HNL 111 4 630 4 530 4 530 0 150 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 50 5 280 5 150 5 150 0 100 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 8 10 250 10 240 10 240 0 110 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 61 3 480 3 390 3 470 0 030 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 14 9 970 9 970 9 970 0 010 H R REAL EST UN HR UN 395 21 930 21 640 21 930 0 370 HRT PARTICIPACOES EM PETROLEO S A HRP 13 2 400 2 380 2 400 0 340 HUSKY ENERGY INC HSE 49 27 830 27 230 27 800 0 070 HORIZONS ACTIVE US FLOATING RATE BOND E HUF U 15 10 030 10 030 10 030 0 000 HIGH ARCTIC ENERGY SERVICES HWO 4 4 010 4 010 4 010 0 110 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 108 5 490 5 390 5 390 0 190 HORIZONS S P TSX 60 INDEX ETF HXT 16 26 260 26 020 26 260 0 190 ITHACA ENERGY INC IAE 6427 1 480 1 390 1 440 0 020 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 21 42 780 42 520 42 570 0 020 INTACT FINANCIAL CORPORATION IFC 48 73 140 71 900 72 190 1 170 INTERFOR CORPORATION IFP 18 16 150 15 740 16 150 0 450 IGM FINANCIAL INC IGM 23 43 840 43 490 43 650 0 020 ING HIGH INCOME F R FUND IHL UN 8 8 880 8 880 8 880 0 060 IMPERIAL METALS CORP III 115 8 410 8 140 8 250 0 370 IKKUMA RESOURCES CORP IKM 1130 1 810 1 750 1 760 0 060 IAMGOLD CORP IMG 131 2 790 2 660 2 750 0 090 IMPERIAL OIL IMO 46 51 690 50 710 51 370 0 040 IMAX CORP IMX 6 31 720 31 510 31 520 0 390 INNERGEX RENEWABLE ENERGY INC INE 27 10 210 10 060 10 170 0 220 INNVEST REIT TRUST UNIT INN UN 2 5 040 5 010 5 040 0 130 INPUT CAPITAL CORP INP 9 2 020 2 000 2 000 0 050 INTER PIPELINE LTD IPL 43 35 110 34 430 34 830 0 070 IMVESCOR RESTAURANT GROUP INC IRG 31 1 600 1 600 1 600 0 000 THE INTERTAIN GROUP LIMITED IT 99 12 990 12 310 12 990 0 730 INTERTAPE POLYMER ITP 24 16 190 15 900 16 180 0 180 IVANHOE MINES LTD IVN 207 1 140 1 120 1 130 0 020 JUST ENERGY GROUP INC JE 139 5 460 5 230 5 410 0 240 KINROSS GOLD CORP K 303 3 320 3 240 3 320 0 020 K BRO LINEN INC KBL 4 40 000 40 000 40 000 0 000 KLONDEX MINES LTD KDX 2567 2 040 1 980 2 000 0 090 KELT EXPLORATION LTD KEL 99 10 720 10 570 10 710 0 150 KEYERA CORP KEY 7 89 980 89 410 89 710 0 170 KIRKLAND LAKE GOLD INC KGI 263 5 400 5 100 5 350 0 270 STELLAR BIOTECHNOLOGIES INC KLH 87 1 540 1 510 1 510 0 110 KILLAM PROPERTIES INC KMP 40 10 350 10 310 10 350 0 090 CRIUS ENERGY TRUST KWH UN 5 4 740 4 740 4 740 0 170 LOBLAW COMPANIES LIMITED L 37 54 490 54 220 54 420 0 390 DECLAN RESOURCES INC LAN 10 0 025 0 025 0 025 0 005 LAURENTIAN BANK LB 12 49 200 48 550 49 140 0 540 LIFE BANC SPLIT CORP PR A LBS PR A 34 10 180 10 170 10 170 0 090 LEGACY OIL AND GAS INC LEG 553 5 090 4 930 5 060 0 110 CANADIAN LIFE COMPANIES SPLIT CORP LFE 9 3 580 3 580 3 580 0 090 LABRADOR IRON ORE ROYALTY CORPORATION LIF 84 20 150 19 600 20 130 0 240 LIQUOR STORES N A LTD LIQ 12 13 000 12 850 12 850 0 080 LINAMAR CORP LNR 49 52 490 51 470 52 250 0 140 LONG RUN EXPLORATION LTD LRE 484 3 600 3 450 3 570 0 010 LAKE SHORE GOLD CORP LSG 767 1 090 1 050 1 080 0 030 LIGHTSTREAM RESOURCES LTD LTS 353 4 070 3 880 3 980 0 040 LUCARA DIAMOND CORP LUC 638 2 380 2 260 2 380 0 160 LUNDIN MINING CORP LUN 691 5 050 5 000 5 050 0 020 LYNDEN ENERGY CORP LVL 10 0 810 0 810 0 810 0 140 LEISUREWORLD SENIOR CARE CORP LW 10 13 650 13 560 13 590 0 160 LEUCROTTA EXPLORATION INC LXE 99 1 940 1 900 1 900 0 090 MOSAIC CAPITAL CORPORATION PR A M PR A 2 10 810 10 810 10 810 0 200 MAG SILVER CORP MAG 13 8 960 8 800 8 960 0 140 MANITOBA TELECOM MBT 6 28 460 28 300 28 460 0 230 MCCOY GLOBAL INC MCB 2 4 690 4 690 4 690 0 510 MACRO ENTERPRISES INC MCR 1 2 900 2 900 2 900 0 090 MACDONALD DETTWILER MDA 2 84 270 83 920 83 920 0 090 MAJOR DRILLING GRP MDI 4 6 780 6 520 6 780 0 270 MEG ENERGY CORP MEG 80 28 740 28 010 28 710 0 010 MANITOK ENERGY INC MEI 4 2 040 1 990 1 990 0 120 MANULIFE FIN MFC 109 20 070 19 830 20 010 0 030 MANULIFE FINANCIAL CORP CL 1 SER 7 MFC PR H 1 26 150 26 150 26 150 0 030 MAPLE LEAF FOODS MFI 44 18 870 18 660 18 860 0 430 MAGNA INTERNATIONAL INC COMMON MG 4 101 440 101 080 101 440 0 240 GENWORTH MI CANADA INC MIC 15 37 210 37 110 37 110 0 170 MEDMIRA INC MIR 30 0 065 0 060 0 065 0 005 MART RESOURCES INC MMT 571 1 170 1 030 1 150 0 140 MANDALAY RESOURCES CORP MND 345 1 030 1 000 1 030 0 050 MITEL NETWORKS CORPORATION MNW 13 9 480 9 150 9 210 0 360 MARQUEE ENERGY LTD MQL 20 0 850 0 810 0 850 0 070 MARTINREA INTERNATIONAL INC MRE 54 11 560 11 290 11 300 0 010 MORGUARD UN MRT UN 0 METRO INC MRU 20 76 060 74 830 76 020 1 440 MERUS LABS INTERNATIONAL INC MSL 168 1 640 1 530 1 530 0 080 MILESTONE APARTMENTS REIT MST UN 20 11 450 11 320 11 450 0 040 TIMBERCREEK SENIOR MTGE INV CORP MTG 1 8 860 8 860 8 860 0 030 MULLEN GROUP LTD MTL 38 23 590 23 100 23 290 0 380 MCEWEN MINING INC MUX 14 2 050 1 960 1 960 0 080 METHANEX CORP MX 28 65 070 62 980 63 420 0 110 NATIONAL BANK OF CANADA NA 65 50 870 50 580 50 680 0 090 NATIONAL BANK OF CDA PR SERIES 30 NA PR S 6 25 300 25 300 25 300 0 000 NATIONAL BK OF CDA PR SERIES 32 NA PR W 43 24 790 24 750 24 760 0 010 NEWALTA CORPORATION NAL 31 19 940 19 300 19 940 0 430 NORBORD INC NBD 56 23 880 22 600 23 770 0 860 NORTHERN BLIZZARD RES INC NBZ 31 15 900 15 500 15 760 0 100 NEVADA COPPER CORP NCU 2 1 350 1 350 1 350 0 030 NORTHERN IRON CORP NFE 10 0 025 0 025 0 025 0 000 NEW FLYER INDUSTIRES INC NFI 31 12 620 12 490 12 580 0 210 AFRICA HYDROCARBONS INC NFK 16295 0 015 0 010 0 015 0 100 NOVAGOLD RES INC NG 3 3 520 3 390 3 390 0 030 NEW GOLD INC NGD 348 5 180 5 080 5 110 0 110 NGEX RESOURCES INC NGQ 2 1 560 1 550 1 550 0 010 NORTHSTAR HEALTHCARE INC NHC 1 1 310 1 310 1 310 0 010 NORANDA INCOME FUND NIF UN 8 5 150 5 130 5 130 0 200 NIKO RES NKO 3035 0 530 0 305 0 340 0 350 NEULION INC NLN 145 1 070 1 030 1 060 0 050 NORTH AMERICAN ENERGY PARTNERS INC NOA 1 6 180 6 180 6 180 0 230 NORTHLAND POWER INC NPI 114 16 620 16 470 16 600 0 180 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 1 28 110 28 110 28 110 0 350 NEVSUN RES J NSU 30 3 970 3 860 3 960 0 080 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 4 1 880 1 870 1 870 0 120 NUVISTA ENERGY LTD NVA 309 9 980 9 820 9 940 0 010 THE NORTH WEST COMPANY INC NWC 9 23 340 23 170 23 260 0 090 NORTHWEST HEALTHCARE PPTY REIT NWH UN 14 9 880 9 800 9 800 0 010 ONEX CORPORATION SV OCX 6 60 890 60 480 60 890 0 150 OCEANAGOLD CORP OGC 161 2 610 2 520 2 590 0 060 ONCOLYTICS BIO ONC 15 0 580 0 570 0 580 0 080 OSISKO GOLD ROYALTIES LTD OR 17 15 720 15 330 15 640 0 500 OPEN TEXT CORP OTC 71 61 980 60 110 61 690 0 680 PRIMERO MINING CORP P 49 5 240 5 080 5 240 0 200 PAN AMERICAN J PAA 19 12 190 11 980 12 180 0 260 PREMIUM BRANDS HOLDINGS CORP PBH 12 23 400 23 290 23 400 0 060 PRECISION DRILLING CORPORATION PD 171 9 860 9 570 9 730 0 160 PALADIN RESOURCES LTD PDN 85 0 325 0 320 0 320 0 005 PEDIAPHARM INC PDP 45 0 300 0 300 0 300 PEYTO EXPLORATION DEVELOPMENT CORP PEY 49 34 210 33 500 34 210 0 240 PREMIER GOLD MINES LTD PG 55 2 760 2 680 2 750 0 090 PENGROWTH ENERGY CORPORATION PGF 286 4 740 4 550 4 720 0 030 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 6 9 420 9 420 9 420 0 090 PHX ENERGY SERVICES CORP PHX 8 12 570 12 240 12 240 0 340 JEAN COUTU GROUP PJC INC CL A SV PJC A 35 25 090 24 340 25 090 0 720 PARKLAND FUEL CORPORATION PKI 11 20 460 20 340 20 360 0 020 PILOT GOLD INC PLG 20 0 940 0 940 0 940 0 010 PROMETIC LIFE SCIENCES INC PLI 595 1 640 1 570 1 620 0 060 PARALLEL ENERGY TRUST PLT UN 88 3 320 3 180 3 280 0 020 PLAZA RETAIL REIT PLZ UN 60 3 940 3 870 3 920 0 000 PERPETUAL ENERGY INC PMT 48 1 460 1 430 1 450 0 050 PINECLIFF ENERGY INC PNE 361 1 600 1 570 1 600 0 040 PANORIENT ENERGY CORP POE 51 1 720 1 700 1 700 0 050 POTASH CORPORATION OF SASKATCHEWAN INC POT 174 36 820 35 770 36 680 0 630 PARAMOUNT RESOURCES LTD POU 81 52 060 50

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




  • 3 500 0 200 DESCARTES SYS DSG 48 15 010 14 770 14 820 0 150 DEETHREE EXPLORATION LTD DTX 323 7 490 7 050 7 050 0 010 EAGLE HILL EXPLORATION CORP EAG 250 0 025 0 025 0 025 0 005 ENCANA CORP ECA 4584 21 570 20 840 21 000 0 180 ENERCARE INC ECI 52 14 280 14 100 14 220 0 190 ENDEAVOUR SILVER CORP EDR 12 4 700 4 590 4 620 0 270 ENDEAVOUR MINING CORPORATION EDV 70 0 650 0 650 0 650 0 010 ELEMENT FINANCIAL CORPORATION EFN 259 13 250 12 920 13 000 0 380 ENERGY FUELS INC EFR 1 6 750 6 750 6 750 0 070 ENERFLEX LTD EFX 21 17 630 17 010 17 250 0 170 EAGLE ENERGY TRUST EGL UN 170 4 950 4 720 4 740 0 020 EASYHOME LTD EH 4 23 960 23 650 23 650 0 510 EXCHANGE INCOME CORPORATION EIF 11 17 310 16 950 17 010 0 570 EXCHANGE INCOME CORP 6 31MAR21 EIF DB G 60 75 310 75 310 75 310 0 310 CANOE EIT INCOME FUND TRUST EIT UN 69 12 180 12 050 12 180 0 240 EXCEL LATIN AMERICA BOND FUND ELA UN 13 8 180 8 180 8 180 0 000 EXCEL LATIN AMERICA BOND FUND II ELB UN 10 8 270 8 270 8 270 0 330 ELDORADO GOLD ELD 123 8 160 7 840 7 880 0 320 EMERA INCORPORATED EMA 30 35 450 35 120 35 380 0 270 EMPIRE COMPANY LTD CL A NV EMP A 27 75 050 74 350 74 520 0 170 ENBRIDGE INC ENB 143 51 120 50 450 50 900 0 150 ENBRIDGE INC PR SERIES 13 ENB PF E 19 25 200 25 150 25 200 0 150 ENBRIDGE INC PR SERIES 15 ENB PF G 1 25 090 25 090 25 090 0 170 ENBRIDGE INC PR SERIES N ENB PR N 2 24 510 24 510 24 510 0 140 ENBRIDGE INCOME FUND HOLDINGS INC ENF 90 29 810 29 680 29 810 0 300 ENTREC CORPORATION ENT 37 1 070 1 060 1 070 0 070 EPSILON ENERGY LTD EPS 1 4 020 4 020 4 020 0 100 ENERPLUS CORPORATION ERF 750 17 750 16 930 17 050 0 020 ENSIGN ENERGY SERVICES INC ESI 58 13 670 13 310 13 310 0 050 ESSENTIAL ENERGY SERVICES LTD ESN 60 2 140 2 060 2 070 0 040 ESPIAL GROUP INC ESP 95 1 950 1 880 1 880 0 110 EVERTZ TECHNOLOGIES LIMITED ET 1 15 300 15 300 15 300 0 320 EXTENDICARE INC EXE 24 7 990 7 810 7 980 0 190 EXFO INC EXF 4 4 300 4 170 4 230 0 190 FIRM CAPITAL MTGE INV 5 25 31MAR19 FC DB C 10 101 000 101 000 101 000 0 480 FIRST CAPITAL REALTY INC FCR 36 17 960 17 700 17 850 0 230 FISSION URANIUM CORP FCU 185 0 880 0 840 0 840 0 040 OCEANIC IRON ORE CORP FEO 50 0 230 0 230 0 230 0 140 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 14 506 550 501 490 501 490 2 380 FINANCIAL 15 SPLIT CORP II PR FFN PR A 200 10 020 10 020 10 020 0 010 iSHARES CDN FIN MONTHLY INCOME ETF FIE 7 7 260 7 260 7 260 0 100 FIRST QUANTUM J FM 371 18 400 17 810 18 360 0 640 FIRST NATIONAL FINANCIAL CORPORATION FN 4 21 540 21 500 21 500 0 600 FRANCO NEVADA CORPORATION FNV 9 60 920 59 230 60 410 1 240 FIRST MAJESTIC SILVER CORP FR 103 8 580 8 030 8 090 0 460 CANYON SERVICES GROUP INC FRC 154 11 500 10 870 10 930 0 020 FREEHOLD ROYALTIES LTD FRU 56 22 060 21 250 21 460 0 310 FIRSTSERVICE CORPORATION SV FSV 7 60 700 60 520 60 520 0 020 FIERA CAPITAL CORPORATION FSZ 9 11 700 11 550 11 700 0 300 FINANCIAL 15 SPLIT CORP FTN 8 8 790 8 790 8 790 0 750 FINANCIAL 15 SPLIT CORP FTN PR A 708 10 040 10 030 10 040 0 010 FORTIS INC FTS 54 34 860 34 360 34 860 0 420 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 30 44 900 44 900 44 900 0 300 FORTIS INC FXD RATE PR SERIES M FTS PR M 1 25 220 25 220 25 220 0 110 FINNING INTL FTT 143 28 470 28 050 28 250 0 920 FORTUNA SILVER MINES INC FVI 77 5 340 5 190 5 230 0 080 GOLDCORP INC G 41 26 770 25 880 25 880 0 990 GABRIEL RES J GBU 20 0 890 0 870 0 890 0 060 GREAT CANADIAN GAMING CORP GC 4 17 860 17 860 17 860 0 190 COLABOR GROUP INC GCL 8 3 850 3 800 3 850 0 150 GIBSON ENERGY INC GEI 240 32 300 31 240 31 760 0 930 GASFRAC ENERGY SERVICES INC GFS 40 1 060 1 060 1 060 0 040 GOGOLD RESOURCES INC GGD 20 1 720 1 720 1 720 0 030 GAMEHOST INC GH 3 16 200 16 200 16 200 0 200 CGI GROUP INC CL A SV GIB A 162 38 000 37 720 37 940 0 070 GLOBAL INFRASTRUCTURE DIVIDEND FUND GIF UN 5 9 650 9 650 9 650 0 230 GILDAN ACTIVEWEAR INC GIL 2 62 200 61 950 62 200 0 160 GROUPE LAPERRIERE VERREAULT INC GLV A 2 2 450 2 400 2 450 0 500 BSM TECHNOLGIES INC GPS 60 1 560 1 380 1 560 0 180 GOLDQUEST MINING CORP GQC 385 0 160 0 160 0 160 0 015 GRANITE REIT GRT UN 1 37 520 37 520 37 520 0 020 GLUSKIN SHEFF ASSOCIATES INC GS 29 28 940 27 510 28 930 2 050 GRAN TIERRA ENERGY INC GTE 119 5 550 5 280 5 300 0 070 KNIGHT THERAPEUTICS INC GUD 42 5 950 5 670 5 950 0 200 GUYANA GOLDFIELDS INC GUY 41 2 890 2 800 2 890 0 040 GREAT WEST LIFECO INC GWO 153 30 680 30 220 30 220 0 370 GREAT WEST LIFECO INC PR G GWO PR G 2 24 880 24 880 24 880 0 530 GEAR ENERGY LTD GXE 114 4 370 4 230 4 260 0 160 HUDSON S BAY COMPANY HBC 6 17 870 17 760 17 840 0 070 HUDBAY MINERALS INC HBM 54 8 400 8 230 8 290 0 080 HUDBAY MINERALS INC WTS HBM WT 25 0 700 0 700 0 700 0 240 HOME CAPITAL GROUP INC HCG 13 49 770 48 920 49 680 1 600 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 82 10 170 10 160 10 160 0 000 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 2 6 790 6 790 6 790 0 680 HEALTHLEASE PROPERTIES REIT HLP UN 59 14 070 14 050 14 070 0 030 HEMISPHERE ENERGY CORPORATION HME 20 0 550 0 550 0 550 0 060 HORIZON NORTH LOGISTICS HNL 421 4 840 4 650 4 680 0 100 H R REAL EST UN HR UN 153 21 780 21 420 21 560 0 140 STANS ENERGY CORP HRE 5 0 165 0 165 0 165 0 015 HUSKY ENERGY INC HSE 589 28 330 27 680 27 870 0 080 HORIZONS ACTIVE US FLOATING RATE BOND E HUF U 15 10 030 10 030 10 030 0 020 HORIZONS BPRO S P 500 VIX SHT BULL ETF HVU 2 22 660 21 870 22 660 7 040 HIGH ARCTIC ENERGY SERVICES HWO 23 4 120 4 050 4 120 0 150 HORIZONS S P TSX 60 INDEX ETF HXT 24 26 140 25 910 26 070 0 380 ITHACA ENERGY INC IAE 565 1 500 1 420 1 420 0 090 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 69 43 130 42 190 42 550 1 010 IC POTASH CORP ICP 20 0 250 0 250 0 250 0 010 INDEXPLUS INCOME FUND IDX UN 9 13 330 13 330 13 330 0 160 IVANHOE ENERGY IE 2 1 420 1 420 1 420 0 030 INTACT FINANCIAL CORPORATION IFC 18 73 930 73 140 73 360 0 500 INTERFOR CORPORATION IFP 49 15 700 15 250 15 700 0 710 IGM FINANCIAL INC IGM 20 44 100 43 570 43 630 0 240 IMPERIAL METALS CORP III 7 8 780 8 610 8 620 0 110 IKKUMA RESOURCES CORP IKM 961 1 770 1 550 1 700 0 110 IAMGOLD CORP IMG 224 2 810 2 640 2 660 0 120 IMMUNOTEC INC IMM 50 0 240 0 240 0 240 0 060 IMPERIAL OIL IMO 39 52 100 51 290 51 410 0 150 IMAX CORP IMX 1 31 130 31 130 31 130 0 230 IONA ENERGY INC INA 70 0 185 0 180 0 180 0 005 INNERGEX RENEWABLE ENERGY INC INE 14 10 120 9 950 9 950 0 000 INNVEST REIT TRUST UNIT INN UN 18 4 930 4 870 4 910 0 040 INTER PIPELINE LTD IPL 44 35 220 34 530 34 900 1 030 THE INTERTAIN GROUP LIMITED IT 35 12 300 12 100 12 260 0 540 INTERTAPE POLYMER ITP 35 16 220 15 800 16 000 0 330 IVANHOE MINES LTD IVN 156 1 150 1 080 1 150 0 080 JUST ENERGY GROUP INC JE 54 5 230 5 040 5 170 0 150 JOURNEY ENERGY INC JOY 2 8 060 8 000 8 060 0 310 KINROSS GOLD CORP K 658 3 310 3 240 3 300 0 010 K BRO LINEN INC KBL 17 40 000 40 000 40 000 0 150 KLONDEX MINES LTD KDX 90 1 910 1 840 1 910 0 040 KELT EXPLORATION LTD KEL 193 10 840 10 420 10 560 0 250 KEYERA CORP KEY 16 91 430 89 850 89 880 1 340 KIRKLAND LAKE GOLD INC KGI 7 5 200 5 060 5 080 0 130 STELLAR BIOTECHNOLOGIES INC KLH 10 1 400 1 400 1 400 0 270 KILLAM PROPERTIES INC KMP 78 10 390 10 220 10 260 0 110 LOBLAW COMPANIES LIMITED L 53 54 520 53 370 54 030 0 360 LAURENTIAN BANK LB 7 48 730 48 200 48 600 1 550 LIFE BANC SPLIT CORP PR A LBS PR A 25 10 080 10 080 10 080 0 100 LEGACY OIL AND GAS INC LEG 482 5 220 4 890 4 950 0 110 CANADIAN LIFE COMPANIES SPLIT CORP LFE 17 3 670 3 630 3 670 0 200 LABRADOR IRON ORE ROYALTY CORPORATION LIF 149 20 070 19 250 19 890 0 700 LABRADOR IRON MINES HOLDINGS LIMITED LIM 20 0 045 0 045 0 045 0 000 LIQUOR STORES N A LTD LIQ 6 12 890 12 770 12 770 0 520 LINAMAR CORP LNR 51 53 480 51 940 52 110 0 820 LONG RUN EXPLORATION LTD LRE 927 3 750 3 510 3 560 0 080 LAKE SHORE GOLD CORP LSG 955 1 060 1 040 1 050 0 010 LIGHTSTREAM RESOURCES LTD LTS 509 4 130 3 930 3 940 0 030 LUCARA DIAMOND CORP LUC 207 2 230 2 110 2 220 0 080 LUNDIN MINING CORP LUN 1298 5 090 4 920 5 070 0 180 LEISUREWORLD SENIOR CARE CORP LW 18 13 580 13 430 13 430 0 130 LEUCROTTA EXPLORATION INC LXE 348 2 060 1 880 1 990 0 140 MAG SILVER CORP MAG 16 9 000 8 790 8 820 0 320 MBAC FERTILIZER CORP MBC 430 0 065 0 065 0 065 0 005 MANITOBA TELECOM MBT 19 28 370 28 230 28 230 0 140 MACDONALD DETTWILER MDA 1 83 830 83 830 83 830 2 710 MAJOR DRILLING GRP MDI 27 6 560 6 490 6 510 0 020 MEG ENERGY CORP MEG 175 29 860 28 540 28 700 0 140 MANITOK ENERGY INC MEI 172 1 880 1 820 1 870 0 070 MANULIFE FIN MFC 380 20 270 19 650 20 040 0 580 MAPLE LEAF FOODS MFI 37 18 580 18 430 18 430 0 000 MAGNA INTERNATIONAL INC COMMON MG 37 102 330 100 220 101 680 3 030 GENWORTH MI CANADA INC MIC 19 37 760 37 240 37 280 0 520 MOOD MEDIA CORPORATION MM 50 0 560 0 560 0 560 0 030 MART RESOURCES INC MMT 435 1 050 1 010 1 010 0 050 MANDALAY RESOURCES CORP MND 178 1 010 0 980 0 980 0 020 NORTHWEST INTER HEALTHCARE PROPE REIT MOB UN 17 2 150 2 140 2 150 0 000 MAPAN ENERGY LTD MPG 15 1 450 1 450 1 450 0 050 MOUNTAIN PROV J MPV 1 5 230 5 230 5 230 0 050 MORGUARD CORP MRC 1 137 180 137 180 137 180 6 830 MARTINREA INTERNATIONAL INC MRE 120 11 760 11 280 11 290 0 020 MORGUARD N A RESIDENTIAL REIT MRG UN 3 10 150 10 090 10 150 0 100 MORGUARD UN MRT UN 8 18 010 17 800 17 980 0 450 METRO INC MRU 23 74 600 74 050 74 580 0 130 MORNEAU SHEPELL INC MSI 2 15 990 15 950 15 990 0 070 MERUS LABS INTERNATIONAL INC MSL 50 1 530 1 440 1 450 0 000 MILESTONE APARTMENTS REIT MST UN 370 11 470 11 230 11 410 0 150 MAMMOTH RESOURCES CORP MTH 60 0 020 0 020 0 020 0 015 MULLEN GROUP LTD MTL 69 23 950 23 390 23 670 0 410 MCEWEN MINING INC MUX 3 2 040 2 040 2 040 0 020 MADALENA ENERGY INC MVN 110 0 310 0 310 0 310 0 040 METHANEX CORP MX 29 65 170 62 970 63 310 0 570 NATIONAL BANK OF CANADA NA 111 50 860 50 020 50 590 0 890 NATIONAL BANK PREFERRED SER 16 NA PR L 10 24 970 24 970 24 970 0 000 NATIONAL BANK OF CDA PR SERIES 30 NA PR S 1 25 300 25 300 25 300 0 100 NATIONAL BK OF CDA PR SERIES 32 NA PR W 1 24 750 24 750 24 750 0 050 NEWALTA CORPORATION NAL 41 20 120 19 510 19 510 0 370 NORBORD INC NBD 34 22 920 21 830 22 910 0 480 NORTHERN BLIZZARD RES INC NBZ 16 15 920 15 650 15 860 0 570 NORTHERN IRON CORP NFE 100 0 025 0 025 0 025 0 015 NEW FLYER INDUSTIRES INC NFI 23 12 450 12 310 12 370 0 250 AFRICA HYDROCARBONS INC NFK 5 0 115 0 115 0 115 0 030 NOVAGOLD RES INC NG 2 3 360 3 350 3 360 0 040 NEW GOLD INC NGD 203 5 160 4 960 5 000 0 120 NORTHSTAR HEALTHCARE INC NHC 21 1 300 1 300 1 300 0 000 NIKO RES NKO 5 0 690 0 690 0 690 0 000 NEULION INC NLN 45 1 010 1 010 1 010 0 010 NEW MILLENIUM IRON CORP NML 5 0 225 0 225 0 225 0 005 NORTHLAND POWER INC NPI 61 16 480 16 060 16 420 0 520 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 4 27 760 27 610 27 760 0 460 NUVO RESEARCH INC NRI 13 5 400 5 170 5 170 0 270 NEVSUN RES J NSU 24 3 880 3 840 3 880 0 040 NUVISTA ENERGY LTD NVA 845 10 260 9 930 9 930 0 240 THE NORTH WEST COMPANY INC NWC 10 23 170 22 800 23 170 0 290 NORTHWEST HEALTHCARE PPTY REIT NWH UN 18 9 880 9 770 9 790 0 040 NATCORE TECHNOLOGY INC NXT 50 0 390 0 390 0 390 0 260 ONEX CORPORATION SV OCX 12 61 330 60 740 60 740 0 890 OCEANAGOLD CORP OGC 166 2 550 2 500 2 530 0 050 ONCOLYTICS BIO ONC 15 0 510 0 500 0 500 0 000 OSISKO GOLD ROYALTIES LTD OR 4 15 290 15 100 15 140 0 100 ORBITE ALUMINAE INC ORT 5 0 395 0 395 0 395 0 010 OCP SENIOR CREDIT FUND OSL UN 18 9 970 9 930 9 970 0 170 OPEN TEXT CORP OTC 32 61 300 60 410 61 010 1 550 PRIMERO MINING CORP P 99 5 300 5 020 5 040 0 350 PAN AMERICAN J PAA 28 12 380 11 870 11 920 0 410 PREMIUM BRANDS HOLDINGS CORP PBH 6 23 550 23 080 23 340 0 270 PRECISION DRILLING CORPORATION PD 310 10 320 9 860 9 890 0 110 PALADIN RESOURCES LTD PDN 75 0 325 0 325 0 325 0 000 PETROLIA INC PEA 40 0 560 0 560 0 560 0 000 PEOPLE CORPORATION PEO 22 2 800 2 800 2 800 0 200 PEYTO EXPLORATION DEVELOPMENT CORP PEY 59 35 010 33 780 33 970 0 200 PREMIER GOLD MINES LTD PG 117 2 680 2 600 2 660 0 040 PENGROWTH ENERGY CORPORATION PGF 380 4 940 4 670 4 690 0 060 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 25 9 640 9 460 9 510 0 140 PHX ENERGY SERVICES CORP PHX 15 12 730 12 350 12 580 0 290 JEAN COUTU GROUP PJC INC CL A SV PJC A 35 24 650 24 350 24 370 0 020 PARKLAND FUEL CORPORATION PKI 58 20 680 20 250 20 380 0 310 PROMETIC LIFE SCIENCES INC PLI 136 1 620 1 550 1 560 0 060 PARALLEL ENERGY TRUST PLT UN 27 3 330 3

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


  • 740 4 680 4 720 0 070 ENERGIZER RESOURCES INC EGZ 10 0 180 0 180 0 180 0 005 EASYHOME LTD EH 7 23 200 22 760 23 140 1 240 EXCHANGE INCOME CORPORATION EIF 33 17 380 16 410 16 440 0 610 CANOE EIT INCOME FUND TRUST EIT UN 56 12 040 11 570 11 940 0 210 ELDORADO GOLD ELD 35743 8 600 8 190 8 200 0 370 EMERA INCORPORATED EMA 45 35 240 34 610 35 110 0 150 EMPIRE COMPANY LTD CL A NV EMP A 41 74 940 73 580 74 350 0 000 ENBRIDGE INC ENB 2212 51 270 48 860 50 750 1 510 ENBRIDGE INCOME FUND HOLDINGS INC ENF 53 29 520 28 420 29 510 0 850 ENTREC CORPORATION ENT 70 1 040 1 000 1 000 0 000 ECO ATLANTIC OIL GAS LTD EOG 410 0 200 0 200 0 200 0 040 EQUITABLE GROUP INC EQB 1 60 480 60 480 60 480 0 530 ENERPLUS CORPORATION ERF 347 17 170 16 340 17 030 0 660 ENSIGN ENERGY SERVICES INC ESI 325 13 590 13 160 13 360 0 170 ESSENTIAL ENERGY SERVICES LTD ESN 132 2 090 1 970 2 030 0 010 ESPIAL GROUP INC ESP 86 1 800 1 660 1 770 0 040 ETRION CORPORATION ETX 30 0 495 0 495 0 495 0 005 EXTENDICARE INC EXE 75 7 890 7 650 7 790 0 180 FIRST CAPITAL REALTY INC FCR 32 17 670 17 420 17 620 0 070 FISSION URANIUM CORP FCU 1575 0 810 0 690 0 800 0 100 FJORDLAND EXPLORATION INC FEX 40 0 030 0 030 0 030 0 010 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 17 504 900 501 550 503 870 4 120 FINANCIAL 15 SPLIT CORP II FFN 8 6 870 6 870 6 870 0 460 iSHARES CDN FIN MONTHLY INCOME ETF FIE 7 7 160 7 160 7 160 0 040 FIRST QUANTUM J FM 911 18 030 17 460 17 720 0 340 FOCUS GRAPHITE INC FMS 5 0 390 0 390 0 390 0 055 FRANCO NEVADA CORPORATION FNV 53 63 360 61 360 61 650 0 770 FIRST MAJESTIC SILVER CORP FR 121 8 700 8 250 8 550 0 230 CANYON SERVICES GROUP INC FRC 198 10 960 10 470 10 910 0 490 FREEHOLD ROYALTIES LTD FRU 42 21 180 20 160 21 150 0 330 FIRSTSERVICE CORPORATION SV FSV 7 60 840 59 690 60 500 0 560 FIERA CAPITAL CORPORATION FSZ 46 11 430 11 300 11 400 0 050 FINANCIAL 15 SPLIT CORP FTN 11 8 040 8 040 8 040 0 060 FINANCIAL 15 SPLIT CORP FTN PR A 13 10 030 10 030 10 030 0 020 FORTIS INC FTS 67 34 560 33 900 34 440 0 130 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 1340 44 850 43 750 44 600 2 750 FINNING INTL FTT 173 28 030 27 090 27 330 0 280 FORTUNA SILVER MINES INC FVI 49 5 370 5 200 5 310 0 020 GOLDCORP INC G 160 27 230 26 550 26 870 0 290 BMTC GROUP INC CL A SV GBT A 2 15 500 15 500 15 500 0 000 GABRIEL RES J GBU 65 0 840 0 830 0 830 0 040 GREAT CANADIAN GAMING CORP GC 4 18 050 18 010 18 050 0 530 COLABOR GROUP INC GCL 11 3 700 3 690 3 700 0 010 GIBSON ENERGY INC GEI 290 31 280 30 260 30 830 0 680 CGI GROUP INC CL A SV GIB A 558 38 050 37 750 37 870 0 190 GILDAN ACTIVEWEAR INC GIL 3 62 360 61 820 62 360 1 010 GMP CAPITAL INC GMP 13 6 570 6 480 6 480 0 010 GREAT PANTHER SILVER LIMITED GPR 11 1 020 1 010 1 010 0 010 BSM TECHNOLGIES INC GPS 63 1 550 1 380 1 380 0 180 GRENVILLE STRATEGIC ROYALTY CORP GRC 55 0 660 0 640 0 640 0 060 GOLDEN ARROW RES CORP GRG 50 0 200 0 200 0 200 0 010 GRANITE REIT GRT UN 14 37 990 37 500 37 500 0 090 GLUSKIN SHEFF ASSOCIATES INC GS 25 27 990 26 760 26 880 0 420 GRAN TIERRA ENERGY INC GTE 10670 5 260 4 990 5 230 0 200 KNIGHT THERAPEUTICS INC GUD 84 5 770 5 600 5 750 0 150 GUYANA GOLDFIELDS INC GUY 35 2 990 2 930 2 930 0 010 GREAT WEST LIFECO INC GWO 88 30 100 29 300 29 850 0 090 GEAR ENERGY LTD GXE 68 4 240 4 050 4 100 0 070 HUDSON S BAY COMPANY HBC 285 17 770 17 300 17 770 0 330 HUDBAY MINERALS INC HBM 53 8 280 8 120 8 210 0 010 HOME CAPITAL GROUP INC HCG 69 48 580 46 690 48 080 0 100 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 19 14 700 14 000 14 000 0 660 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 240 5 340 5 020 5 310 0 450 HORIZONS BETAPRO S P CAP FIN BEAR PL HFD 10 12 920 12 920 12 920 0 630 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 125 10 160 10 160 10 160 0 010 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 41 22 450 21 010 22 450 0 060 HIGHLAND COPPER COMPANY INC HI 50 0 490 0 490 0 490 0 010 HORIZONS BETAPRO S P TSX 60 INVERSE ETF HIX 100 8 830 8 830 8 830 0 220 HEALTHLEASE PROPERTIES REIT HLP UN 67 14 040 14 020 14 040 0 000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 729 7 330 7 120 7 120 0 120 HORIZON NORTH LOGISTICS HNL 506 4 590 4 280 4 580 0 200 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 328 5 480 5 250 5 250 0 110 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 841 3 440 3 300 3 440 0 080 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 13 9 980 9 980 9 980 0 020 H R REAL EST UN HR UN 110 21 430 21 230 21 420 0 050 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 54 12 800 12 540 12 540 0 010 HUSKY ENERGY INC HSE 586 28 350 26 840 27 790 0 670 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 103 25 560 24 910 25 450 0 020 HORIZONS BPRO S P 500 VIX SHT BULL ETF HVU 30 30 990 29 700 29 700 13 900 HARDWOODS DISTRIBUTION INC HWD 1 9 520 9 520 9 520 1 130 HIGH ARCTIC ENERGY SERVICES HWO 43 4 000 3 800 3 970 0 170 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 810 6 020 5 580 5 580 0 200 HORIZONS S P TSX 60 INDEX ETF HXT 481 25 700 24 840 25 690 0 370 ITHACA ENERGY INC IAE 5250 1 370 1 320 1 330 0 020 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 41 42 210 41 040 41 540 0 090 INTEGRA GOLD CORP ICG 5 0 240 0 240 0 240 0 010 IC POTASH CORP ICP 85 0 240 0 240 0 240 0 015 INDEXPLUS INCOME FUND IDX UN 8 13 170 13 080 13 170 0 350 INTACT FINANCIAL CORPORATION IFC 77 73 470 71 540 72 860 1 000 INTERFOR CORPORATION IFP 33 15 160 14 670 14 990 0 080 IGM FINANCIAL INC IGM 49 43 720 42 350 43 390 0 910 IMPERIAL METALS CORP III 79 8 850 8 290 8 730 0 230 IKKUMA RESOURCES CORP IKM 46 1 650 1 520 1 590 0 250 IAMGOLD CORP IMG 196 2 900 2 740 2 780 0 030 IMMUNOTEC INC IMM 50 0 300 0 300 0 300 0 150 IMPERIAL OIL IMO 59 51 810 49 290 51 260 1 250 IMAX CORP IMX 10 31 730 31 320 31 360 0 170 INNERGEX RENEWABLE ENERGY INC INE 26 10 000 9 900 9 950 0 060 INNVEST REIT TRUST UNIT INN UN 76 4 930 4 720 4 870 0 030 INPUT CAPITAL CORP INP 61 2 050 1 900 2 050 0 150 INTER PIPELINE LTD IPL 298 34 000 32 200 33 870 1 750 IMVESCOR RESTAURANT GROUP INC IRG 1027 1 600 1 590 1 600 0 080 THE INTERTAIN GROUP LIMITED IT 2 11 720 11 720 11 720 0 020 INTERTAPE POLYMER ITP 29 15 740 15 200 15 670 0 830 IVANHOE MINES LTD IVN 538 1 090 1 010 1 070 0 050 JUST ENERGY GROUP INC JE 174 5 070 4 840 5 020 0 130 JOURNEY ENERGY INC JOY 1 7 750 7 750 7 750 0 600 KINROSS GOLD CORP K 153 3 340 3 270 3 310 0 010 KENNADY DIAMONDS INC KDI 1 5 400 5 400 5 400 1 410 KLONDEX MINES LTD KDX 19 1 870 1 760 1 870 0 070 KELT EXPLORATION LTD KEL 176 10 510 9 780 10 310 0 470 KEYERA CORP KEY 11 89 120 85 600 88 540 1 790 KIRKLAND LAKE GOLD INC KGI 127 5 350 5 200 5 210 0 090 KELSO TECHNOLOGIES INC KLS 28 5 990 5 950 5 950 0 190 KILLAM PROPERTIES INC KMP 44 10 390 10 240 10 370 0 040 CRIUS ENERGY TRUST KWH UN 2 4 570 4 570 4 570 0 080 LOBLAW COMPANIES LIMITED L 108 54 790 53 390 54 390 0 290 LAURENTIAN BANK LB 20 47 290 46 520 47 050 0 590 LIFE BANC SPLIT CORP LBS 21 9 650 9 630 9 650 0 700 LIFE BANC SPLIT CORP PR A LBS PR A 5 10 180 10 180 10 180 0 130 LEGACY OIL AND GAS INC LEG 696 4 870 4 440 4 840 0 230 CANADIAN LIFE COMPANIES SPLIT CORP LFE 15 3 470 3 350 3 470 0 010 LUNA GOLD CORP LGC 5 0 420 0 420 0 420 0 140 LARGO RESOURCES LTD LGO 5 0 220 0 220 0 220 0 025 LABRADOR IRON ORE ROYALTY CORPORATION LIF 188 19 810 18 970 19 190 0 940 LABRADOR IRON MINES HOLDINGS LIMITED LIM 70 0 045 0 045 0 045 0 005 LIQUOR STORES N A LTD LIQ 2 12 250 12 230 12 250 0 090 LED MEDICAL DIAGNOSTICS INC LMD 5 0 290 0 290 0 290 0 105 LINAMAR CORP LNR 78 52 000 48 690 51 290 1 640 LONG RUN EXPLORATION LTD LRE 1335 3 590 3 320 3 480 0 120 LANESBOROUGH REIT A WTS LRT WT A 5 0 285 0 285 0 285 0 035 LAKE SHORE GOLD CORP LSG 983 1 080 1 050 1 060 0 000 LIGHTSTREAM RESOURCES LTD LTS 1260 4 100 3 730 3 910 0 220 LUCARA DIAMOND CORP LUC 912 2 150 2 020 2 140 0 070 LUNDIN MINING CORP LUN 7692 4 890 4 620 4 890 0 010 LEISUREWORLD SENIOR CARE CORP LW 8 13 420 13 300 13 300 0 030 LEUCROTTA EXPLORATION INC LXE 352 1 850 1 650 1 850 0 160 MAG SILVER CORP MAG 23 9 360 9 140 9 140 0 130 MBAC FERTILIZER CORP MBC 210 0 060 0 055 0 060 0 005 MANITOBA TELECOM MBT 35 28 140 27 460 28 090 0 450 MACDONALD DETTWILER MDA 11 81 790 80 910 81 120 0 400 MAJOR DRILLING GRP MDI 34 6 720 6 420 6 530 0 040 MEG ENERGY CORP MEG 251 28 920 26 690 28 840 1 820 MANITOK ENERGY INC MEI 126 1 870 1 800 1 800 0 110 MAINSTREET EQ J MEQ 2 38 090 37 500 38 090 0 740 MANULIFE FIN MFC 378 19 730 18 930 19 460 0 010 MANULIFE FINANCIAL CORP CL 1 SER 7 MFC PR H 3 26 120 26 120 26 120 0 010 MAPLE LEAF FOODS MFI 77 18 490 18 010 18 430 0 280 MAGNA INTERNATIONAL INC COMMON MG 42 99 400 94 300 98 650 3 060 GENWORTH MI CANADA INC MIC 35 36 890 36 040 36 760 0 160 MCAN MORTGAGE CORPORATION MKP 1 14 000 14 000 14 000 0 700 MART RESOURCES INC MMT 235 0 960 0 900 0 960 0 080 MANDALAY RESOURCES CORP MND 233 1 020 1 000 1 000 0 010 MITEL NETWORKS CORPORATION MNW 7 9 570 9 290 9 570 0 570 MARTINREA INTERNATIONAL INC MRE 71 11 400 10 870 11 310 0 330 MORGUARD UN MRT UN 241 17 600 17 450 17 530 0 040 METRO INC MRU 19 75 540 73 650 74 710 0 620 MORNEAU SHEPELL INC MSI 1 15 920 15 920 15 920 0 050 MERUS LABS INTERNATIONAL INC MSL 138 1 460 1 400 1 450 0 040 MILESTONE APARTMENTS REIT MST UN 20 11 340 11 120 11 260 0 000 METTRUM HEALTH CORP MT 28 1 600 1 520 1 600 0 020 MULLEN GROUP LTD MTL 150 23 330 22 200 23 260 0 760 MCEWEN MINING INC MUX 2 2 020 2 010 2 020 0 010 METHANEX CORP MX 6 63 190 60 950 62 740 1 130 NATIONAL BANK OF CANADA NA 153 50 300 48 750 49 700 0 170 NATIONAL BANK PREFERRED SER 16 NA PR L 1003 24 980 24 970 24 970 0 010 NATIONAL BK OF CDA PR SERIES 32 NA PR W 25 24 740 24 700 24 700 0 020 NEWALTA CORPORATION NAL 31 19 310 18 510 19 140 0 410 NORBORD INC NBD 31 22 450 21 840 22 430 0 270 NORTHERN BLIZZARD RES INC NBZ 23 15 360 14 780 15 290 0 640 NEVADA COPPER CORP NCU 39 1 380 1 350 1 380 0 050 NEW FLYER INDUSTIRES INC NFI 8 12 350 12 110 12 120 0 180 NOVAGOLD RES INC NG 29 3 480 3 390 3 400 0 010 NEW GOLD INC NGD 241 5 220 5 030 5 120 0 050 NGEX RESOURCES INC NGQ 3 1 560 1 550 1 560 0 010 NORTHSTAR HEALTHCARE INC NHC 21 1 300 1 300 1 300 0 050 NORANDA INCOME FUND NIF UN 2 4 930 4 930 4 930 0 010 NORONT RES LTD NOT 20 0 380 0 380 0 380 0 000 NORTHLAND POWER INC NPI 61 16 010 15 700 15 900 0 120 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 15 27 370 27 290 27 300 0 030 NORTHQUEST LTD NQ 35572 0 120 0 120 0 120 0 560 NEVSUN RES J NSU 17 3 890 3 830 3 840 0 040 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 11 1 780 1 750 1 750 0 050 NUVISTA ENERGY LTD NVA 181 9 710 9 000 9 690 0 310 THE NORTH WEST COMPANY INC NWC 18 23 010 22 700 22 880 0 190 NORTHWEST HEALTHCARE PPTY REIT NWH UN 58 9 830 9 620 9 830 0 120 ONEX CORPORATION SV OCX 72 60 110 58 290 59 850 0 850 OCEANAGOLD CORP OGC 242 2 630 2 530 2 580 0 030 ONCOLYTICS BIO ONC 25 0 510 0 500 0 500 0 010 OSISKO GOLD ROYALTIES LTD OR 46 15 600 15 120 15 240 0 010 ORCA EXPLORATION GROUP INC SR B ORC B 40 3 060 3 060 3 060 0 020 OREZONE GOLD CORP ORE 5 0 680 0 680 0 680 0 020 ORBITE ALUMINAE INC ORT 125 0 385 0 365 0 385 0 000 OPEN TEXT CORP OTC 37 59 610 59 030 59 460 0 370 PRIMERO MINING CORP P 54 5 550 5 320 5 390 0 040 PAN AMERICAN J PAA 73 12 450 12 050 12 330 0 150 PARTNERS REIT PAR UN 7 4 020 4 020 4 020 0 030 PREMIUM BRANDS HOLDINGS CORP PBH 5 23 130 22 980 23 070 0 480 PRECISION DRILLING CORPORATION PD 263 9 810 9 400 9 780 0 170 N A PALLADIUM PDL 5 0 165 0 165 0 165 0 000 PALADIN RESOURCES LTD PDN 105 0 325 0 320 0 325 0 000 PEYTO EXPLORATION DEVELOPMENT CORP PEY 290 34 300 32 540 33 770 1 380 PACIFIC NORTH WEST CAPITAL CORP PFN 58 0 035 0 035 0 035 0 005 PREMIER GOLD MINES LTD PG 92 2 740 2 640 2 700 0 060 PENGROWTH ENERGY CORPORATION PGF 673 4 650 4 350 4 630 0 280 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 14 9 500 9 370 9 370 0 210 PATIENT HOME MONITORING CORP PHM 5 0 415 0 415 0 415 0 020 PHX ENERGY SERVICES CORP PHX 50 12 360 12 150 12 290 0 190 JEAN COUTU GROUP PJC INC CL A SV PJC A 2228 24 590 24 260 24 350 0 300 PARKLAND FUEL CORPORATION PKI 29 20 350 19 650 20 070 0 290 PROMETIC LIFE SCIENCES INC PLI 511 1 500 1 450 1 500 0 050 PARALLEL ENERGY TRUST PLT UN 53 3 210 2 920 3 210 0 220 PLAZA RETAIL REIT PLZ UN 66 3 890 3 820 3 890 0 090 PRISM MEDICAL LTD PM 22 7 750 7 750 7 750 0 100 PETROMANAS ENERGY INC PMI 5 0 170 0 170 0 170 0 025 PERPETUAL ENERGY INC PMT 32 1 420 1 300 1

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/PURE%20Trading%20Summaries/Daily/PureDailyMarketSummary.2014-10-16.txt (2014-10-22)
    Open archived version from archive


  • 0 190 EASYHOME LTD EH 10 22 600 21 900 21 900 1 450 EXCHANGE INCOME CORPORATION EIF 23 15 950 14 690 15 830 0 420 EXCHANGE INCOME CORP 6 31MAR21 EIF DB G 370 75 000 75 000 75 000 18 500 CANOE EIT INCOME FUND TRUST EIT UN 52 11 820 11 550 11 730 0 140 ENGAGEMENT LABS INC EL 20 0 510 0 510 0 510 0 010 EXCEL LATIN AMERICA BOND FUND ELA UN 15 8 180 8 180 8 180 0 460 ELDORADO GOLD ELD 143 8 940 8 440 8 570 0 170 EASTERN PLATINUM LIMITED ELR 10 0 930 0 930 0 930 0 010 EMERA INCORPORATED EMA 18 34 960 34 380 34 960 0 050 EMPIRE COMPANY LTD CL A NV EMP A 21 75 340 74 250 74 350 0 650 ENBRIDGE INC ENB 92 49 390 47 630 49 240 0 600 ENBRIDGE INC PR SERIES 13 ENB PF E 1 25 050 25 050 25 050 0 090 ENBRIDGE INC PR SER L USD ENB PF U 4 24 550 24 550 24 550 0 300 ENBRIDGE INCOME FUND HOLDINGS INC ENF 54 28 740 27 190 28 660 0 230 ENBRIDGE INCOME FD HLDGS INC RCPTS ENF R 2 28 250 28 110 28 110 0 740 ENSECO ENERGY SVCS CORP ENS 50 0 370 0 370 0 370 0 220 ENTREC CORPORATION ENT 27 1 010 1 000 1 000 0 090 EQUITABLE GROUP INC EQB 1 61 010 61 010 61 010 1 150 ENERPLUS CORPORATION ERF 131 16 430 15 840 16 370 0 180 ENSIGN ENERGY SERVICES INC ESI 298 13 350 12 680 13 190 0 220 ESSENTIAL ENERGY SERVICES LTD ESN 43 2 060 2 020 2 040 0 040 ESPIAL GROUP INC ESP 52 1 930 1 670 1 730 0 320 ENTREE GOLD INC ETG 15 0 270 0 270 0 270 0 000 EXTENDICARE INC EXE 104 7 900 7 610 7 610 0 440 EXFO INC EXF 1 4 040 4 040 4 040 0 010 EXCELLON RESOURCES INC EXN 1 1 110 1 110 1 110 0 030 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 10 4 720 4 720 4 720 0 140 FIRM CAPITAL MORTGAGE INV CORP FC 1 12 560 12 560 12 560 0 290 FIRST CAPITAL REALTY INC FCR 55 17 640 17 400 17 550 0 260 FISSION URANIUM CORP FCU 260 0 710 0 660 0 700 0 000 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 19 516 320 499 750 499 750 12 440 FINANCIAL 15 SPLIT CORP II FFN 5 7 330 7 330 7 330 0 760 FINANCIAL 15 SPLIT CORP II PR FFN PR A 121 10 030 10 030 10 030 0 020 FAIRCOURT GOLD INCOME CORP FGX 14 3 890 3 880 3 890 0 070 iSHARES CDN FIN MONTHLY INCOME ETF FIE 7 7 120 7 120 7 120 0 270 FIRST QUANTUM J FM 924 18 800 18 000 18 060 0 770 FIRST NATIONAL FINANCIAL CORPORATION FN 1 20 900 20 900 20 900 0 400 FRANCO NEVADA CORPORATION FNV 161 63 160 59 850 62 420 1 950 FIRST MAJESTIC SILVER CORP FR 134 8 440 8 070 8 320 0 120 CANYON SERVICES GROUP INC FRC 293 10 530 9 990 10 420 0 040 FREEHOLD ROYALTIES LTD FRU 248 20 850 20 110 20 820 0 160 FIRSTSERVICE CORPORATION SV FSV 40 60 690 58 790 59 940 1 820 FIERA CAPITAL CORPORATION FSZ 8 11 350 11 240 11 350 0 270 FINANCIAL 15 SPLIT CORP FTN 30 8 420 8 100 8 100 0 780 FINANCIAL 15 SPLIT CORP FTN PR A 40 10 050 10 040 10 050 0 030 FORTIS INC FTS 100 34 650 33 850 34 310 0 310 FINNING INTL FTT 59 27 700 26 880 27 610 0 090 FORTUNA SILVER MINES INC FVI 82 5 370 5 130 5 290 0 090 GOLDCORP INC G 345 27 440 26 490 26 580 0 220 GABRIEL RES J GBU 65 0 890 0 870 0 870 0 020 GREAT CANADIAN GAMING CORP GC 7 17 540 17 450 17 520 0 730 COLABOR GROUP INC GCL 4 3 720 3 690 3 690 0 150 GLOBAL DIVIDEND GROWERS INCOME FUND GDG UN 7 10 760 10 760 10 760 0 240 GIBSON ENERGY INC GEI 256 30 240 29 120 30 150 0 390 GASFRAC ENERGY SERVICES INC GFS 14 1 020 1 020 1 020 0 050 GAMEHOST INC GH 5 16 000 16 000 16 000 0 000 CGI GROUP INC CL A SV GIB A 392 38 390 38 000 38 060 0 210 GILDAN ACTIVEWEAR INC GIL 13 62 190 61 000 61 350 1 200 GLENTEL INC GLN 3 9 960 9 960 9 960 1 040 GMP CAPITAL INC GMP 1 6 490 6 490 6 490 0 400 GREAT PANTHER SILVER LIMITED GPR 5 1 020 1 020 1 020 0 020 BSM TECHNOLGIES INC GPS 13 1 560 1 560 1 560 0 080 GOLDEN QUEEN MNG J GQM 32 1 300 1 290 1 290 0 000 GOLDEN ARROW RES CORP GRG 50 0 210 0 210 0 210 0 010 GRANITE REIT GRT UN 10 37 930 37 560 37 590 0 190 GLUSKIN SHEFF ASSOCIATES INC GS 28 28 370 26 720 27 300 1 220 GRAN TIERRA ENERGY INC GTE 154 5 120 4 880 5 030 0 080 KNIGHT THERAPEUTICS INC GUD 172 5 600 5 300 5 600 0 050 GUYANA GOLDFIELDS INC GUY 58 3 030 2 910 2 920 0 120 GREAT WEST LIFECO INC GWO 99 30 100 29 450 29 760 0 880 GEAR ENERGY LTD GXE 32 4 130 3 860 4 030 0 090 HUDSON S BAY COMPANY HBC 3 17 440 17 300 17 440 0 020 HUDBAY MINERALS INC HBM 141 8 480 8 180 8 220 0 360 HOME CAPITAL GROUP INC HCG 43 48 210 46 780 47 980 1 580 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 247 15 090 14 660 14 660 0 360 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 273 4 970 4 860 4 860 0 440 HORIZONS BETAPRO S P CAP FIN BEAR PL HFD 29 12 290 12 160 12 290 0 850 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 105 10 170 10 170 10 170 0 010 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 12 22 550 22 390 22 390 0 670 HORIZONS BETAPRO S P TSX GLOBAL GLD BULL HGU 1 7 470 7 470 7 470 0 110 HORIZONS BETAPRO S P TSX 60 INVERSE ETF HIX 100 8 610 8 610 8 610 0 300 HIGH LINER HLF 1 20 220 20 220 20 220 0 140 HEALTHLEASE PROPERTIES REIT HLP UN 397 14 080 13 990 14 040 0 040 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 91 7 290 7 240 7 240 0 160 HORIZON NORTH LOGISTICS HNL 178 4 480 4 270 4 380 0 220 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 932 5 360 5 220 5 360 0 090 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 8 10 220 10 100 10 130 0 180 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 763 3 440 3 330 3 360 0 060 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 7 10 000 10 000 10 000 0 000 H R REAL EST UN HR UN 254 21 630 21 340 21 470 0 290 HORIZONS BETAPRO S P 500R BEAR PLUS ETF HSD 100 12 530 12 520 12 530 1 340 HUSKY ENERGY INC HSE 242 27 150 26 510 27 120 0 080 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 122 25 810 25 020 25 470 1 830 HORIZONS ACTIVE US FLOATING RATE BOND E HUF U 30 10 050 10 050 10 050 0 010 HIGH ARCTIC ENERGY SERVICES HWO 52 3 800 3 690 3 800 0 210 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 1154 5 800 5 700 5 780 0 160 HORIZONS S P TSX 60 INDEX ETF HXT 388 25 540 25 320 25 320 0 380 ITHACA ENERGY INC IAE 500 1 440 1 290 1 350 0 150 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 16 41 700 41 300 41 450 1 090 INDEXPLUS INCOME FUND IDX UN 20 12 960 12 750 12 820 0 640 IVANHOE ENERGY IE 2 1 390 1 390 1 390 0 000 INTACT FINANCIAL CORPORATION IFC 62 73 030 71 790 71 860 1 420 INTERFOR CORPORATION IFP 54 15 590 14 990 15 070 0 590 IGM FINANCIAL INC IGM 29 42 750 42 480 42 480 1 230 IMPERIAL METALS CORP III 95 8 500 8 140 8 500 0 410 IKKUMA RESOURCES CORP IKM 101 1 380 1 340 1 340 0 220 IAMGOLD CORP IMG 445 2 910 2 780 2 810 0 050 IMPERIAL OIL IMO 23 50 190 48 650 50 010 0 640 IMAX CORP IMX 26 31 860 30 860 31 190 0 160 IONA ENERGY INC INA 5 0 175 0 175 0 175 0 025 INNERGEX RENEWABLE ENERGY INC INE 40 9 960 9 890 9 890 0 090 INNVEST REIT TRUST UNIT INN UN 36 4 950 4 830 4 840 0 110 INPUT CAPITAL CORP INP 7 1 900 1 900 1 900 0 250 INTER PIPELINE LTD IPL 299 32 150 29 660 32 120 0 070 IMVESCOR RESTAURANT GROUP INC IRG 22 1 690 1 660 1 680 0 010 THE INTERTAIN GROUP LIMITED IT 112 11 950 11 470 11 700 0 480 INTL TOWER HILL MINE LTD ITH 5 0 570 0 570 0 570 0 050 INTERTAPE POLYMER ITP 40 15 100 14 820 14 840 0 500 IVANHOE MINES LTD IVN 199 1 020 1 000 1 020 0 000 JUST ENERGY GROUP INC JE 108 5 010 4 770 4 890 0 230 KINROSS GOLD CORP K 798 3 400 3 270 3 320 0 020 KLONDEX MINES LTD KDX 31 1 820 1 800 1 800 0 000 KELT EXPLORATION LTD KEL 168 10 100 9 690 9 840 0 370 KEYERA CORP KEY 48 86 880 82 220 86 750 3 500 KIRKLAND LAKE GOLD INC KGI 242 5 450 5 240 5 300 0 000 STELLAR BIOTECHNOLOGIES INC KLH 10 1 130 1 130 1 130 0 180 KELSO TECHNOLOGIES INC KLS 6 6 140 6 140 6 140 0 350 KILLAM PROPERTIES INC KMP 65 10 330 10 210 10 330 0 020 KINAXIS INC KXS 3 15 550 15 550 15 550 0 250 LOBLAW COMPANIES LIMITED L 190 55 560 54 280 54 680 0 660 LAURENTIAN BANK LB 11 46 460 46 090 46 460 0 620 LIFE BANC SPLIT CORP LBS 41 9 230 8 820 8 950 1 010 LIFE BANC SPLIT CORP PR A LBS PR A 7 10 050 10 050 10 050 0 020 LEGACY OIL AND GAS INC LEG 799 4 680 4 440 4 610 0 190 CANADIAN LIFE COMPANIES SPLIT CORP LFE 15 3 490 3 330 3 480 1 060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 109 20 430 19 720 20 130 0 420 LIQUOR STORES N A LTD LIQ 10 12 370 12 170 12 340 0 110 LUMENPULSE INC LMP 13 14 970 13 980 14 970 1 120 LINAMAR CORP LNR 107 50 680 48 440 49 650 1 430 LOYALIST GROUP LIMITED LOY 5 0 385 0 385 0 385 0 035 LONG RUN EXPLORATION LTD LRE 2060 3 520 3 230 3 360 0 250 LAKE SHORE GOLD CORP LSG 2546 1 100 1 060 1 060 0 010 LIGHTSTREAM RESOURCES LTD LTS 1612 3 810 3 520 3 690 0 210 LUCARA DIAMOND CORP LUC 336 2 080 2 020 2 070 0 040 LUNDIN MINING CORP LUN 850 5 090 4 850 4 900 0 190 LEISUREWORLD SENIOR CARE CORP LW 19 13 400 13 270 13 270 0 190 LEUCROTTA EXPLORATION INC LXE 760 1 750 1 550 1 690 0 110 MAG SILVER CORP MAG 34 9 280 8 980 9 010 0 060 MAGELLAN AEROSPACE CORP MAL 37 12 010 11 850 11 850 0 470 MBAC FERTILIZER CORP MBC 3210 0 060 0 055 0 055 0 020 MANITOBA TELECOM MBT 28 27 800 25 080 27 640 0 360 MACRO ENTERPRISES INC MCR 9 2 810 2 810 2 810 0 190 MACDONALD DETTWILER MDA 9 81 730 81 230 81 520 0 020 MAJOR DRILLING GRP MDI 17 6 530 6 400 6 490 0 100 MEG ENERGY CORP MEG 342 27 430 26 290 27 020 0 820 MANITOK ENERGY INC MEI 207 1 920 1 780 1 910 0 220 MAINSTREET EQ J MEQ 1 37 350 37 350 37 350 1 990 MANULIFE FIN MFC 1191 20 160 19 140 19 470 0 810 MANULIFE FINANCIAL CORP CL 1 SER 7 MFC PR H 4 26 130 26 130 26 130 0 150 MANULIFE FIN CORP RESET CL 1 SER 13 MFC PR K 10 25 010 25 010 25 010 0 020 MANULIFE FINANCIAL CORP RCPTS MFC R 102 19 510 19 240 19 410 0 680 MAPLE LEAF FOODS MFI 83 18 420 17 790 18 150 0 340 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 22 9 790 9 750 9 750 0 040 MAGNA INTERNATIONAL INC COMMON MG 7 95 590 92 980 95 590 0 160 GENWORTH MI CANADA INC MIC 46 36 610 36 010 36 600 0 060 MONEDA LATAM FIXED INCOME FUND MLF UN 8 8 710 8 710 8 710 0 630 MART RESOURCES INC MMT 115 0 930 0 880 0 880 0 010 MANDALAY RESOURCES CORP MND 934 1 030 0 990 0 990 0 010 MITEL NETWORKS CORPORATION MNW 2 9 000 8 880 9 000 0 130 MARQUEE ENERGY LTD MQL 15 0 780 0 780 0 780 0 020 MARTINREA INTERNATIONAL INC MRE 189 11 400 10 710 10 980 0 520 MORGUARD N A RESIDENTIAL REIT MRG UN 25 10 070 10 030 10 050 0 070 MORGUARD UN MRT UN 9 17 820 17 490 17 490 0 480 METRO INC MRU 19 74 880 74 090 74 090 0 430 MORNEAU SHEPELL INC MSI 5 16 090 15 820 15 970 0 210 MERUS LABS INTERNATIONAL INC MSL 127 1 440 1 290 1 410 0 120 MILESTONE APARTMENTS REIT MST UN 40 11 300 11 190 11 260 0 060 METTRUM HEALTH CORP MT 5 1 620 1 620 1 620 0 080 TIMBERCREEK SENIOR MTGE INV CORP MTG 1 8 890 8 890 8 890 0 040 MULLEN GROUP LTD MTL 134 22 650 22 290 22 500 0 270 MCEWEN MINING INC MUX 9 2 050 2 010 2 010 0 010 METHANEX CORP MX 34 61 860 59 510 61 610 0 280 NATIONAL BANK OF CANADA NA 125 50 560 49 190 49 870 0 870 NATIONAL BANK OF CDA PR SERIES 30 NA PR S 1 25 400 25 400 25 400 0 200 NATIONAL BK OF CDA PR SERIES 32 NA PR W 37 24 720 24 720 24 720 0 040 NEWALTA CORPORATION NAL 32 18 800 18 440 18 730 0 570 NORBORD INC NBD 50 22 160 21 250 22 160 0 580 NORTHERN BLIZZARD RES INC NBZ 24 14 990 14 220 14 650 0 000 NEVADA COPPER CORP NCU 23 1 430 1 330 1 330 0 110 NEW FLYER INDUSTIRES INC NFI 33 12 440 12 200 12 300 0 390 NOVAGOLD RES INC NG 155 3 470 3 260 3 390 0 110 NEW GOLD INC NGD 231 5 230 5 050 5 070 0 130 NORTHSTAR HEALTHCARE INC NHC 20 1 350 1 350 1 350 0 000 NORANDA INCOME FUND NIF UN 38 5 050 4 890 4 920 0 220 NIKO RES NKO 5 0 690 0 690 0 690 0 030 NEW MILLENIUM IRON CORP NML 35 0 230 0 230 0 230 0 010 NORTH AMERICAN ENERGY PARTNERS INC NOA 1 5 950 5 950 5 950 0 320 NORONT RES LTD NOT 20 0 380 0 380 0 380 0 010 NORTHLAND POWER INC NPI 75 15 780 15 480 15 780 0 200 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 6 27 520 27 270 27 270 0 390 NORTHERN SHIELD RESOURCES INC NRN 100 0 030 0 030 0 030 0 005 NEVSUN RES J NSU 14 3 860 3 800 3 800 0 080 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 26 1 700 1 690 1 700 0 070 NUVISTA ENERGY LTD NVA 319 9 410 8 810 9 380 0 070 THE NORTH WEST COMPANY INC NWC 45 23 080 22 910 23 070 0 060 NORTHWEST HEALTHCARE PPTY REIT NWH UN 266 9 710 9 570 9 710 0 080 ONEX CORPORATION SV OCX 97 59 160 58 500 59 000 0 060 OCEANAGOLD CORP OGC 211 2 620 2 520 2 550 0 030 ASTON HILL OIL GAS INCOME FUND OGF UN 19 3 850 3 850 3 850 0 380 OROSUR MINING INC OMI 30 0 185 0 185 0 185 0 070 OSISKO GOLD ROYALTIES LTD OR 110 15 740 15 150 15 230 0 210 OIL SANDS SECTOR FUND OSF UN 10 5 610 5 600 5 610 0 550 OPEN TEXT CORP OTC 5 59 940 58 750 59 830 0 280 PRIMERO MINING CORP P 122 5

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/PURE%20Trading%20Summaries/Daily/PureDailyMarketSummary.2014-10-15.txt (2014-10-22)
    Open archived version from archive


  • 680 0 250 ENERFLEX LTD EFX 42 17 330 16 450 16 450 1 150 EAGLE ENERGY TRUST EGL UN 132 4 960 4 800 4 840 0 210 EXCHANGE INCOME CORPORATION EIF 12 16 100 15 410 15 410 0 840 CANOE EIT INCOME FUND TRUST EIT UN 96 12 000 11 860 11 870 0 210 ELDORADO GOLD ELD 337 8 660 8 330 8 400 0 240 EL TIGRE SILVER CORP ELS 30 0 250 0 250 0 250 0 140 EMERA INCORPORATED EMA 39 35 280 34 950 35 010 0 050 EMPIRE COMPANY LTD CL A NV EMP A 17 75 750 75 000 75 000 0 010 ENBRIDGE INC ENB 325 49 960 48 100 48 640 1 710 ENBRIDGE INC PR SERIES B ENB PR B 104 24 350 24 350 24 350 0 050 ENBRIDGE INCOME FUND HOLDINGS INC ENF 30 29 540 28 730 28 890 0 960 ENBRIDGE INCOME FD HLDGS INC RCPTS ENF R 11 28 960 28 850 28 850 0 650 ENTREC CORPORATION ENT 10 1 090 1 090 1 090 0 020 EPSILON ENERGY LTD EPS 27 4 000 3 920 3 920 0 150 EQUITABLE GROUP INC EQB 3 62 160 62 160 62 160 2 130 ENERPLUS CORPORATION ERF 249 17 300 16 550 16 550 0 850 ENSIGN ENERGY SERVICES INC ESI 395 13 720 13 340 13 410 0 250 ESSENTIAL ENERGY SERVICES LTD ESN 64 2 160 2 050 2 080 0 070 ESPIAL GROUP INC ESP 94 2 050 1 900 2 050 0 080 EVERTZ TECHNOLOGIES LIMITED ET 1 15 620 15 620 15 620 0 120 EXTENDICARE INC EXE 24 8 060 7 950 8 050 0 040 EXFO INC EXF 3 4 290 4 030 4 030 0 310 EXCELLON RESOURCES INC EXN 5 1 140 1 140 1 140 0 050 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 20 4 860 4 840 4 860 0 180 FIRST CAPITAL REALTY INC FCR 79 17 810 17 520 17 810 0 200 FISSION URANIUM CORP FCU 530 0 750 0 700 0 700 0 030 FIRST TRUST GLOBAL DIV SEEKER FUND FDS UN 10 8 950 8 950 8 950 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 1 512 190 512 190 512 190 1 830 FINANCIAL 15 SPLIT CORP II PR FFN PR A 18 10 050 10 050 10 050 0 010 FAIRCOURT GOLD INCOME CORP FGX 2 3 820 3 820 3 820 0 380 FIRST QUANTUM J FM 801 19 360 18 520 18 830 0 210 FRANCO NEVADA CORPORATION FNV 278 61 120 59 710 60 470 3 000 PHOSCAN CHEMICAL CORP FOS 2184 0 290 0 290 0 290 0 005 FIRST MAJESTIC SILVER CORP FR 160 8 530 8 140 8 200 0 140 CANYON SERVICES GROUP INC FRC 388 11 250 10 420 10 460 0 580 FREEHOLD ROYALTIES LTD FRU 82 21 610 20 900 20 980 0 710 FIRSTSERVICE CORPORATION SV FSV 10 61 760 61 390 61 760 1 260 FIERA CAPITAL CORPORATION FSZ 3 11 710 11 620 11 620 0 320 FINANCIAL 15 SPLIT CORP FTN 15 8 890 8 880 8 880 0 110 FINANCIAL 15 SPLIT CORP FTN PR A 1 10 080 10 080 10 080 0 020 FORTIS INC FTS 207 34 760 34 550 34 620 0 030 FORTIS INC FXD RATE PR SERIES M FTS PR M 8 25 110 25 110 25 110 0 000 FINNING INTL FTT 34 28 460 27 520 27 520 0 420 FORTUNA SILVER MINES INC FVI 66 5 250 5 160 5 200 0 190 GOLDCORP INC G 593 27 200 26 480 26 800 0 740 BMTC GROUP INC CL A SV GBT A 2 15 500 15 500 15 500 0 000 GABRIEL RES J GBU 40 0 890 0 850 0 890 0 070 GIBSON ENERGY INC GEI 229 31 380 30 440 30 540 1 080 GASFRAC ENERGY SERVICES INC GFS 1 1 070 1 070 1 070 0 080 GOGOLD RESOURCES INC GGD 45 1 750 1 740 1 750 0 020 GAMEHOST INC GH 3 16 000 16 000 16 000 0 400 CGI GROUP INC CL A SV GIB A 142 38 510 37 990 38 270 0 250 GILDAN ACTIVEWEAR INC GIL 34 62 980 62 330 62 550 0 190 GEOLOGIX EXPLORATIONS INC GIX 30 0 050 0 050 0 050 0 000 GEMINI CORP GKX 50 0 360 0 360 0 360 0 390 GREAT PANTHER SILVER LIMITED GPR 8 1 040 1 040 1 040 0 030 GLUSKIN SHEFF ASSOCIATES INC GS 40 28 520 27 500 28 520 0 080 GOLDEN STAR GSC 5 0 420 0 420 0 420 0 010 GRAN TIERRA ENERGY INC GTE 283 5 400 5 070 5 110 0 120 KNIGHT THERAPEUTICS INC GUD 281 5 700 5 540 5 550 0 150 GUYANA GOLDFIELDS INC GUY 20 2 840 2 790 2 800 0 100 GREAT WEST LIFECO INC GWO 93 30 900 30 490 30 640 0 020 GEAR ENERGY LTD GXE 183 4 250 4 080 4 120 0 290 HUDSON S BAY COMPANY HBC 62 17 530 17 320 17 460 0 050 BRAND LEADERS PLUS INCOME FUND HBF UN 1 8 850 8 850 8 850 HUDBAY MINERALS INC HBM 97 8 720 8 420 8 580 0 070 HOME CAPITAL GROUP INC HCG 73 50 380 49 250 49 560 1 050 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 49 14 300 13 690 14 300 1 720 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 110 5 380 5 180 5 300 0 570 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 23 10 180 10 180 10 180 0 020 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 65 23 260 22 930 23 060 0 890 HEALTHLEASE PROPERTIES REIT HLP UN 321 14 110 14 070 14 080 0 020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 135 7 080 6 640 7 080 0 170 HORIZON NORTH LOGISTICS HNL 186 4 800 4 560 4 600 0 220 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 783 5 330 4 980 5 270 0 340 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1877 3 660 3 390 3 420 0 260 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 60 10 000 10 000 10 000 0 010 H R REAL EST UN HR UN 115 21 990 21 700 21 760 0 240 HRT PARTICIPACOES EM PETROLEO S A HRP 3 2 740 2 740 2 740 0 260 HUSKY ENERGY INC HSE 205 27 770 27 070 27 200 0 750 HUSKEY ENERGY INC PR SER 1 HSE PR A 158 22 880 22 880 22 880 0 040 HIGH ARCTIC ENERGY SERVICES HWO 86 4 100 3 900 4 010 0 170 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 400 5 650 5 520 5 620 0 200 HORIZONS S P TSX 60 INDEX ETF HXT 81 25 910 25 620 25 700 0 530 ITHACA ENERGY INC IAE 375 1 610 1 500 1 500 0 190 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 63 43 060 42 430 42 540 0 440 IVANHOE ENERGY IE 5 1 390 1 390 1 390 0 400 INTACT FINANCIAL CORPORATION IFC 145 73 360 72 890 73 280 0 060 INTERFOR CORPORATION IFP 36 15 750 15 410 15 660 0 110 IGM FINANCIAL INC IGM 99 44 710 43 590 43 710 0 640 IMPERIAL METALS CORP III 23 8 230 8 060 8 090 0 030 IKKUMA RESOURCES CORP IKM 16 1 620 1 560 1 560 0 110 IAMGOLD CORP IMG 420 2 830 2 680 2 760 0 160 IMPERIAL OIL IMO 180 50 860 49 200 49 370 0 480 IMAX CORP IMX 14 31 420 30 490 31 030 0 810 INNERGEX RENEWABLE ENERGY INC INE 17 10 050 9 980 9 980 0 120 INNVEST REIT TRUST UNIT INN UN 39 4 950 4 760 4 950 0 030 INTER PIPELINE LTD IPL 826 32 900 31 600 32 050 1 420 IMVESCOR RESTAURANT GROUP INC IRG 10 1 690 1 690 1 690 0 010 THE INTERTAIN GROUP LIMITED IT 76 12 180 11 620 12 180 0 170 INTERTAPE POLYMER ITP 16 15 480 15 300 15 340 0 160 IVANHOE MINES LTD IVN 211 1 020 1 010 1 020 0 020 JUST ENERGY GROUP INC JE 127 5 210 4 940 5 120 0 140 KINROSS GOLD CORP K 1166 3 380 3 310 3 340 0 090 KARMEN EXPLORATION INC KAR 10 0 200 0 200 0 200 0 180 KLONDEX MINES LTD KDX 10 1 830 1 790 1 800 0 020 KELT EXPLORATION LTD KEL 152 10 490 10 120 10 210 0 460 KEYERA CORP KEY 43 85 500 83 000 83 250 5 870 KIRKLAND LAKE GOLD INC KGI 124 5 410 5 240 5 300 0 100 KELSO TECHNOLOGIES INC KLS 20 6 490 6 470 6 490 0 050 KILLAM PROPERTIES INC KMP 53 10 410 10 340 10 350 0 100 LOBLAW COMPANIES LIMITED L 32 55 390 55 060 55 340 0 280 LAURENTIAN BANK LB 11 47 230 46 840 47 080 0 150 LIFE BANC SPLIT CORP PR A LBS PR A 21 10 070 10 070 10 070 0 110 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS PR A 130 10 220 10 150 10 150 0 030 LEGACY OIL AND GAS INC LEG 564 5 050 4 770 4 800 0 220 LABRADOR IRON ORE ROYALTY CORPORATION LIF 100 21 040 20 170 20 550 0 490 LIQUOR STORES N A LTD LIQ 14 12 500 12 400 12 450 0 090 LINAMAR CORP LNR 93 51 730 49 940 51 080 0 250 LOYALIST GROUP LIMITED LOY 5 0 420 0 420 0 420 0 065 LONG RUN EXPLORATION LTD LRE 3647 3 910 3 560 3 610 0 260 LANESBOROUGH REIT WTS LRT WT 5 0 150 0 150 0 150 0 000 LAKE SHORE GOLD CORP LSG 911 1 080 1 040 1 070 0 010 LIGHTSTREAM RESOURCES LTD LTS 817 4 160 3 900 3 900 0 260 LUCARA DIAMOND CORP LUC 600 2 070 1 970 2 030 0 010 LUNDIN MINING CORP LUN 2581 5 170 4 950 5 090 0 060 LEISUREWORLD SENIOR CARE CORP LW 8 13 460 13 420 13 460 0 070 LEUCROTTA EXPLORATION INC LXE 259 1 860 1 800 1 800 0 160 MAG SILVER CORP MAG 28 9 190 8 930 8 950 0 170 MAGELLAN AEROSPACE CORP MAL 1 12 320 12 320 12 320 0 530 MBAC FERTILIZER CORP MBC 20 0 075 0 075 0 075 0 000 MANITOBA TELECOM MBT 39 28 360 27 940 28 000 0 350 MCCOY GLOBAL INC MCB 2 5 200 5 200 5 200 0 680 MACDONALD DETTWILER MDA 10 81 500 81 250 81 500 1 770 MAJOR DRILLING GRP MDI 22 6 440 6 240 6 390 0 080 MEG ENERGY CORP MEG 279 29 450 27 810 27 840 1 900 MAINSTREET EQ J MEQ 109 39 340 39 340 39 340 0 660 MANULIFE FIN MFC 548 20 480 20 180 20 280 0 270 MANULIFE FIN CORP RESET CL 1 SER 13 MFC PR K 3 25 030 25 030 25 030 0 310 MANULIFE FINANCIAL CORP RCPTS MFC R 3 20 090 20 090 20 090 0 380 MAPLE LEAF FOODS MFI 25 18 610 18 370 18 490 0 040 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 28 9 790 9 780 9 790 0 010 MAGNA INTERNATIONAL INC COMMON MG 54 97 420 95 240 95 750 3 910 GENWORTH MI CANADA INC MIC 17 36 840 36 410 36 660 0 090 MINCO GOLD CORPORATION MMM 20 0 420 0 410 0 410 0 015 MART RESOURCES INC MMT 220 1 020 0 880 0 890 0 120 MANDALAY RESOURCES CORP MND 152 1 020 1 000 1 000 0 020 MITEL NETWORKS CORPORATION MNW 8 9 130 8 950 9 130 0 070 MAPAN ENERGY LTD MPG 10 1 400 1 400 1 400 0 130 MARTINREA INTERNATIONAL INC MRE 76 11 680 11 200 11 500 0 210 MORGUARD N A RESIDENTIAL REIT MRG UN 1 9 980 9 980 9 980 0 040 MORGUARD UN MRT UN 1 17 970 17 970 17 970 0 010 METRO INC MRU 27 75 040 74 400 74 520 0 420 MORNEAU SHEPELL INC MSI 1 16 180 16 180 16 180 0 360 MERUS LABS INTERNATIONAL INC MSL 48 1 550 1 530 1 530 0 080 MILESTONE APARTMENTS REIT MST UN 46 11 330 11 230 11 320 0 040 MULLEN GROUP LTD MTL 41 23 420 22 660 22 770 0 800 MTY FOOD GROUP INC MTY 14 28 340 28 060 28 060 1 090 MCEWEN MINING INC MUX 38 2 070 2 010 2 020 0 000 MOUNTAINVIEW ENERGY LTD MVW 50 0 330 0 330 0 330 0 210 MEDWORXX SOLUTIONS INC MWX 1778 0 350 0 350 0 350 0 005 METHANEX CORP MX 107 64 030 61 300 61 890 6 140 MAXIM POWER CORP MXG 459 2 700 2 700 2 700 0 300 NATIONAL BANK OF CANADA NA 39 51 430 50 740 50 740 0 530 NATIONAL BK OF CDA PR SERIES 32 NA PR W 32 24 760 24 730 24 760 0 000 NEWALTA CORPORATION NAL 39 19 840 19 060 19 300 0 650 NORBORD INC NBD 81 21 920 21 070 21 580 0 380 NORTHERN BLIZZARD RES INC NBZ 9 15 510 14 590 14 650 1 340 NEVADA COPPER CORP NCU 1 1 440 1 440 1 440 0 020 NORTHERN DYNASTY MINERALS LTD NDM 5 0 420 0 420 0 420 0 025 NEW FLYER INDUSTIRES INC NFI 9 12 700 12 620 12 690 0 040 NOVAGOLD RES INC NG 68 3 410 3 220 3 280 0 170 NEW GOLD INC NGD 347 5 270 5 090 5 200 0 130 NGEX RESOURCES INC NGQ 17 1 640 1 570 1 570 0 090 NORTHSTAR HEALTHCARE INC NHC 20 1 350 1 350 1 350 0 080 NORANDA INCOME FUND NIF UN 9 5 140 5 140 5 140 0 040 NIKO RES NKO 5 0 720 0 720 0 720 0 070 NEW MILLENIUM IRON CORP NML 10 0 220 0 220 0 220 0 015 NORTH AMERICAN ENERGY PARTNERS INC NOA 4 6 270 6 200 6 270 0 120 NORONT RES LTD NOT 70 0 390 0 385 0 390 0 035 NORTHLAND POWER INC NPI 101 16 000 15 800 15 980 0 010 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 7 27 930 27 660 27 660 0 120 NEVSUN RES J NSU 78 3 990 3 860 3 880 0 030 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 25 1 750 1 370 1 630 0 110 NUVISTA ENERGY LTD NVA 252 9 960 9 330 9 450 0 680 THE NORTH WEST COMPANY INC NWC 1 23 010 23 010 23 010 0 170 NORTHWEST HEALTHCARE PPTY REIT NWH UN 52 9 740 9 580 9 630 0 100 NEXGEN ENERGY LTD NXE 100 0 340 0 320 0 320 0 070 OCP CREDIT STRATEGY FUND OCS UN 1 9 010 9 010 9 010 0 180 ONEX CORPORATION SV OCX 21 59 530 58 170 59 060 0 990 OCEANAGOLD CORP OGC 532 2 570 2 460 2 520 0 130 ONCOLYTICS BIO ONC 20 0 490 0 490 0 490 0 040 OSISKO GOLD ROYALTIES LTD OR 44 15 170 14 550 15 020 0 530 ORBITE ALUMINAE INC ORT 5 0 385 0 385 0 385 0 010 OPEN TEXT CORP OTC 92 60 170 59 670 60 110 0 650 PRIMERO MINING CORP P 157 5 420 5 230 5 290 0 180 PAN AMERICAN J PAA 146 12 270 11 820 11 990 0 560 PARTNERS REIT PAR UN 15 4 050 4 050 4 050 0 040 PRECISION DRILLING CORPORATION PD 931 9 630 9 150 9 400 0 580 N A PALLADIUM PDL 60 0 195 0 185 0 185 0 015 PALADIN RESOURCES LTD PDN 145 0 335 0 325 0 325 0 020 PEYTO EXPLORATION DEVELOPMENT CORP PEY 45 32 650 31 770 32 170 0 730 PREMIER GOLD MINES LTD PG 2144 2 590 2 490 2 530 0 100 PEREGRINE DIAMONDS LTD PGD 5 0 200 0 200 0 200 0 085 PENGROWTH ENERGY CORPORATION PGF 316 4 690 4 420 4 430 0 300 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 3 9 580 9 470 9 580 0 010 PHX ENERGY SERVICES CORP PHX 19 12 340 12 150 12 210 0 100 JEAN COUTU GROUP PJC INC CL A SV PJC A 77 24 790 24 310 24 620 0 370 PARKLAND FUEL CORPORATION PKI 26 20 600 20 150 20 200 0 160 PROMETIC LIFE SCIENCES INC PLI 1087 1 490 1 430 1 450 0 040 POLARIS MINERALS CORPORATION PLS 121 1 850 1 820 1 850 0 070 PARALLEL ENERGY TRUST PLT UN 147 3 270 3 160 3 200 0 170 PLAZA RETAIL REIT PLZ UN 73 3 930 3 860 3 870 0 010 PRISM MEDICAL LTD PM 1 7 700 7 700 7 700 0 170 PETROMANAS ENERGY INC PMI 70 0 145 0 145 0 145 0 000 PERPETUAL ENERGY INC PMT 76 1 390 1 300 1 310 0 120 PINECLIFF ENERGY INC PNE 1009 1 560 1

    Original URL path: http://www.puretrading.ca/cmsAssets/docs/PURE%20Trading%20Summaries/Daily/PureDailyMarketSummary.2014-10-14.txt (2014-10-22)
    Open archived version from archive


  • 280 0 030 ENCANA CORP ECA 56 22 640 22 050 22 200 0 410 ENERCARE INC ECI 141 14 280 13 880 13 940 0 450 ENDEAVOUR SILVER CORP EDR 51 5 000 4 630 4 760 0 150 ELEMENT FINANCIAL CORPORATION EFN 159 12 770 12 500 12 520 0 280 ENERGY FUELS INC EFR 1 6 930 6 930 6 930 0 120 ENERFLEX LTD EFX 12 17 790 17 290 17 600 0 230 EAGLE ENERGY TRUST EGL UN 108 5 140 4 940 5 050 0 070 EASYHOME LTD EH 9 23 360 23 130 23 350 0 360 EXCHANGE INCOME CORPORATION EIF 9 16 380 15 540 16 250 0 210 CANOE EIT INCOME FUND TRUST EIT UN 142 12 160 12 050 12 080 0 030 ELDORADO GOLD ELD 116 8 480 8 140 8 160 0 180 EMERA INCORPORATED EMA 36 35 710 35 060 35 060 0 630 EMPIRE COMPANY LTD CL A NV EMP A 13 75 440 74 800 75 010 0 870 ENBRIDGE INC ENB 45 50 820 49 560 50 350 0 620 ENBRIDGE INC PR SERIES 15 ENB PF G 2 24 920 24 920 24 920 0 080 ENBRIDGE INC PREFERRED SERIES D ENB PR D 1 24 140 24 140 24 140 0 040 ENBRIDGE INCOME FUND HOLDINGS INC ENF 42 30 070 29 750 29 850 0 330 ENBRIDGE INCOME FD HLDGS INC RCPTS ENF R 4 29 500 29 500 29 500 0 000 EPSILON ENERGY LTD EPS 5 4 140 4 070 4 070 0 050 ENERPLUS CORPORATION ERF 141 17 860 16 890 17 400 0 130 ENSIGN ENERGY SERVICES INC ESI 79 14 130 13 540 13 660 0 300 ESSENTIAL ENERGY SERVICES LTD ESN 47 2 200 2 110 2 150 0 070 ESPIAL GROUP INC ESP 10 2 130 2 130 2 130 0 060 EVERTZ TECHNOLOGIES LIMITED ET 1 15 500 15 500 15 500 0 600 EXTENDICARE INC EXE 37 8 070 7 920 8 010 0 090 FIRST CAPITAL REALTY INC FCR 27 17 720 17 600 17 610 0 000 FISSION URANIUM CORP FCU 350 0 730 0 730 0 730 0 050 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 14 517 010 509 570 510 360 1 100 FIRST QUANTUM J FM 994 19 480 18 580 18 620 0 520 FRANCO NEVADA CORPORATION FNV 53 58 540 56 930 57 470 0 790 FIRST MAJESTIC SILVER CORP FR 65 8 390 7 960 8 060 0 150 CANYON SERVICES GROUP INC FRC 147 11 280 10 700 11 040 0 410 FREEHOLD ROYALTIES LTD FRU 39 21 950 21 040 21 690 0 020 FIRSTSERVICE CORPORATION SV FSV 36 61 400 60 500 60 500 0 330 FINANCIAL 15 SPLIT CORP FTN 4 8 990 8 980 8 990 0 290 FINANCIAL 15 SPLIT CORP FTN PR A 9 10 060 10 060 10 060 0 000 FORTIS INC FTS 121 35 230 34 630 34 650 0 640 FORTIS INC FXD RATE PR SERIES M FTS PR M 2 25 110 25 110 25 110 0 000 FINNING INTL FTT 57 28 810 27 900 27 940 0 400 FORTUNA SILVER MINES INC FVI 85 5 130 4 660 5 010 0 340 GOLDCORP INC G 115 26 940 26 030 26 060 0 300 GREAT CANADIAN GAMING CORP GC 8 18 250 18 250 18 250 0 250 GUARDIAN CAPITAL GROUP LTD CL A NV GCG A 1 17 720 17 720 17 720 0 220 COLABOR GROUP INC GCL 1 3 840 3 840 3 840 0 170 GIBSON ENERGY INC GEI 259 32 120 30 600 31 620 0 360 GASFRAC ENERGY SERVICES INC GFS 50 1 000 0 990 0 990 0 020 GOGOLD RESOURCES INC GGD 28 1 770 1 750 1 770 0 010 CGI GROUP INC CL A SV GIB A 380 38 480 37 920 38 020 0 330 GILDAN ACTIVEWEAR INC GIL 19 63 620 62 540 62 740 0 290 GEOLOGIX EXPLORATIONS INC GIX 300 0 050 0 050 0 050 0 005 GMP CAPITAL INC GMP 1 6 890 6 890 6 890 0 310 GRAPHITE ONE RESOURCES INC GPH 5 0 125 0 125 0 125 0 010 GREAT PANTHER SILVER LIMITED GPR 5 1 070 1 070 1 070 0 010 BSM TECHNOLGIES INC GPS 9 1 640 1 640 1 640 0 040 GRANITE REIT GRT UN 5 37 400 37 170 37 400 0 570 GLUSKIN SHEFF ASSOCIATES INC GS 11 28 750 28 560 28 600 0 570 GRAN TIERRA ENERGY INC GTE 988 5 340 5 120 5 230 0 070 KNIGHT THERAPEUTICS INC GUD 164 5 850 5 660 5 700 0 180 GUYANA GOLDFIELDS INC GUY 57 2 780 2 650 2 700 0 070 GREAT WEST LIFECO INC GWO 18 31 010 30 660 30 660 0 370 GEAR ENERGY LTD GXE 78 4 660 4 300 4 410 0 070 HUDSON S BAY COMPANY HBC 22 17 610 17 270 17 510 0 100 HUDBAY MINERALS INC HBM 92 8 670 8 320 8 510 0 050 HOME CAPITAL GROUP INC HCG 88 51 570 49 810 50 610 0 240 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 83 10 180 10 160 10 160 0 020 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 21 24 180 23 950 23 950 0 060 HEALTHLEASE PROPERTIES REIT HLP UN 72 14 100 14 090 14 100 0 000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 6 6 910 6 910 6 910 0 010 HORIZON NORTH LOGISTICS HNL 140 4 840 4 710 4 820 0 020 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 68 4 930 4 880 4 930 0 030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 390 3 730 3 680 3 680 0 040 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 35 10 010 10 010 10 010 0 010 H R REAL EST UN HR UN 157 22 190 21 900 22 000 0 040 HUSKY ENERGY INC HSE 166 28 290 27 400 27 950 0 020 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 73 27 740 27 250 27 300 0 310 HIGH ARCTIC ENERGY SERVICES HWO 19 4 220 4 080 4 180 0 190 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 412 5 450 5 320 5 420 0 100 HORIZONS S P TSX 60 INDEX ETF HXT 162 26 430 26 150 26 230 0 240 HORIZONS BETAPRO S P TSX 60 BL PLUS ETF HXU 20 26 570 26 100 26 250 1 620 ITHACA ENERGY INC IAE 308 1 730 1 660 1 690 0 050 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 18 43 920 42 780 42 980 1 340 CANLAN ICE SPORTS ICE 1000 3 040 3 040 3 040 0 780 INTACT FINANCIAL CORPORATION IFC 35 73 850 73 220 73 220 0 640 INTERFOR CORPORATION IFP 52 15 950 15 500 15 770 0 090 IGM FINANCIAL INC IGM 14 44 660 44 350 44 350 0 220 IMPERIAL METALS CORP III 44 8 320 8 120 8 120 0 040 IKKUMA RESOURCES CORP IKM 437 1 710 1 670 1 670 0 030 IAMGOLD CORP IMG 119 2 750 2 600 2 600 0 090 IMPERIAL OIL IMO 153 50 190 48 680 49 850 0 240 IMAX CORP IMX 7 30 340 30 090 30 220 0 310 INNERGEX RENEWABLE ENERGY INC INE 19 10 190 10 050 10 100 0 100 INNVEST REIT TRUST UNIT INN UN 47 5 070 4 950 4 980 0 100 INPUT CAPITAL CORP INP 1 2 150 2 150 2 150 0 050 INTER PIPELINE LTD IPL 411 34 390 33 080 33 470 1 050 IMVESCOR RESTAURANT GROUP INC IRG 26 1 700 1 690 1 700 0 010 THE INTERTAIN GROUP LIMITED IT 36 12 640 12 010 12 010 0 260 INTERTAPE POLYMER ITP 26 15 610 15 280 15 500 0 060 IVANHOE MINES LTD IVN 171 1 010 0 990 1 000 0 020 JUST ENERGY GROUP INC JE 159 5 090 4 900 4 980 0 080 JOURNEY ENERGY INC JOY 1 8 350 8 350 8 350 0 030 KINROSS GOLD CORP K 711 3 390 3 250 3 250 0 170 KLONDEX MINES LTD KDX 31 1 840 1 770 1 780 0 060 KELT EXPLORATION LTD KEL 103 10 810 10 290 10 670 0 120 KEYERA CORP KEY 46 91 790 89 120 89 120 3 360 KIRKLAND LAKE GOLD INC KGI 99 5 440 5 080 5 200 0 020 STELLAR BIOTECHNOLOGIES INC KLH 74 1 320 1 290 1 310 0 070 KELSO TECHNOLOGIES INC KLS 14 6 540 6 390 6 540 0 100 KILLAM PROPERTIES INC KMP 27 10 460 10 430 10 450 0 020 LOBLAW COMPANIES LIMITED L 47 55 930 55 060 55 060 0 600 LAURENTIAN BANK LB 5 47 690 47 230 47 230 0 610 LIFE BANC SPLIT CORP LBS 20 9 960 9 930 9 960 0 300 LIFE BANC SPLIT CORP PR A LBS PR A 7 10 180 10 180 10 180 0 010 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS PR A 10 10 120 10 120 10 120 0 080 LEGACY OIL AND GAS INC LEG 764 5 180 4 870 5 020 0 130 LABRADOR IRON ORE ROYALTY CORPORATION LIF 93 20 100 18 600 20 060 0 770 LIQUOR STORES N A LTD LIQ 8 12 710 12 450 12 540 0 180 LINAMAR CORP LNR 99 53 120 51 330 51 330 2 700 LONG RUN EXPLORATION LTD LRE 831 3 960 3 730 3 870 0 020 LANESBOROUGH REIT WTS LRT WT 5 0 150 0 150 0 150 0 000 LANESBOROUGH REIT A WTS LRT WT A 5 0 250 0 250 0 250 0 020 LAKE SHORE GOLD CORP LSG 801 1 080 1 020 1 060 0 010 LONESTAR WEST INC LSI 2 3 050 3 050 3 050 0 050 LIGHTSTREAM RESOURCES LTD LTS 463 4 340 4 070 4 160 0 080 LUCARA DIAMOND CORP LUC 458 2 060 1 920 2 020 0 030 LUNDIN MINING CORP LUN 1985 5 180 4 980 5 030 0 070 LEISUREWORLD SENIOR CARE CORP LW 1 13 530 13 530 13 530 0 000 LEUCROTTA EXPLORATION INC LXE 173 1 970 1 900 1 960 0 040 MAG SILVER CORP MAG 17 8 980 8 600 8 780 0 120 MBAC FERTILIZER CORP MBC 20 0 075 0 075 0 075 0 005 MANITOBA TELECOM MBT 19 28 750 28 220 28 350 0 310 MACRO ENTERPRISES INC MCR 28 3 030 3 000 3 000 0 060 MACDONALD DETTWILER MDA 2 83 270 81 870 83 270 0 010 MAJOR DRILLING GRP MDI 33 6 540 6 300 6 310 0 100 MIDWAY GOLD CORP MDW 1 1 150 1 150 1 150 0 020 MEG ENERGY CORP MEG 118 30 480 28 890 29 740 0 480 MANITOK ENERGY INC MEI 81 2 130 2 010 2 130 0 110 MANULIFE FIN MFC 603 21 000 20 490 20 550 0 520 MANULIFE FINANCIAL CORP RCPTS MFC R 13 20 480 20 300 20 470 0 680 MAPLE LEAF FOODS MFI 87 18 610 18 470 18 530 0 110 MAGNA INTERNATIONAL INC COMMON MG 77 102 110 98 310 99 660 3 130 GENWORTH MI CANADA INC MIC 10 36 570 35 720 36 570 0 030 PRECIOUS METALS AND MINING TRUST MMP UN 4 2 390 2 390 2 390 0 030 MART RESOURCES INC MMT 2155 1 050 1 010 1 010 0 030 MANDALAY RESOURCES CORP MND 20 0 990 0 980 0 980 0 020 MITEL NETWORKS CORPORATION MNW 4 9 100 9 020 9 060 0 100 NORTHWEST INTL HEALTHCARE REIT 7 25 MOB DB B 180 99 000 98 500 98 500 MOUNTAIN PROV J MPV 5 5 180 5 180 5 180 0 210 MARQUEE ENERGY LTD MQL 30 0 820 0 800 0 800 0 210 MARTINREA INTERNATIONAL INC MRE 74 12 000 11 700 11 710 0 420 MORGUARD N A RESIDENTIAL REIT MRG UN 5 10 020 10 020 10 020 0 010 MORGUARD UN MRT UN 6 18 080 17 940 17 980 0 060 METRO INC MRU 19 75 500 74 940 74 940 0 920 MERUS LABS INTERNATIONAL INC MSL 89 1 650 1 560 1 610 0 030 MILESTONE APARTMENTS REIT MST UN 17 11 370 11 280 11 360 0 010 METTRUM HEALTH CORP MT 18 1 700 1 700 1 700 0 240 MULLEN GROUP LTD MTL 68 23 920 22 850 23 570 0 080 MTY FOOD GROUP INC MTY 1 29 150 29 150 29 150 0 150 MCEWEN MINING INC MUX 1 2 020 2 020 2 020 0 040 MADALENA ENERGY INC MVN 5 0 270 0 270 0 270 0 010 METHANEX CORP MX 48 69 510 66 280 68 030 2 800 NATIONAL BANK OF CANADA NA 160 52 020 51 240 51 270 0 680 NATIONAL BK OF CDA PR SERIES 32 NA PR W 23 24 810 24 750 24 760 0 090 NEWALTA CORPORATION NAL 96 20 180 19 220 19 950 0 110 NORBORD INC NBD 21 21 720 20 250 21 200 0 690 NEVADA COPPER CORP NCU 14 1 490 1 460 1 460 0 020 NEW FLYER INDUSTIRES INC NFI 3 12 650 12 590 12 650 0 090 NOVAGOLD RES INC NG 44 3 450 3 110 3 110 0 350 NEW GOLD INC NGD 1740 5 300 5 060 5 070 0 290 NORANDA INCOME FUND NIF UN 7 5 100 5 060 5 100 0 120 NIKO RES NKO 10 0 790 0 770 0 790 0 010 NORTH AMERICAN ENERGY PARTNERS INC NOA 15 6 150 6 150 6 150 0 080 NORTHLAND POWER INC NPI 85 16 230 15 900 15 970 0 300 NORTHLAND POWER EQUITY INC NPI PR A 20 21 060 21 060 21 060 0 960 NORTHLAND POWER INC PR SER 3 NPI PR C 1 25 000 25 000 25 000 0 380 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 16 27 850 27 480 27 780 0 010 NEVSUN RES J NSU 48 3 930 3 830 3 850 0 080 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 4 1 770 1 740 1 740 0 020 NUVISTA ENERGY LTD NVA 722 10 530 10 030 10 130 0 500 THE NORTH WEST COMPANY INC NWC 4 23 180 22 880 23 180 0 150 NORTHWEST HEALTHCARE PPTY REIT NWH UN 44 9 810 9 730 9 730 0 090 ONEX CORPORATION SV OCX 45 61 100 60 050 60 050 1 070 OCEANAGOLD CORP OGC 288 2 520 2 370 2 390 0 110 OSISKO GOLD ROYALTIES LTD OR 46 14 730 14 320 14 490 0 240 ORBITE ALUMINAE INC ORT 5 0 395 0 395 0 395 0 005 OPEN TEXT CORP OTC 24 62 940 60 600 60 760 2 150 PRIMERO MINING CORP P 58 5 380 5 060 5 110 0 210 PAN AMERICAN J PAA 57 11 910 11 320 11 430 0 120 PAN AFRICAN OIL LTD PAO 90 0 040 0 040 0 040 0 005 PARTNERS REIT PAR UN 7 4 010 4 010 4 010 0 150 PREMIUM BRANDS HOLDINGS CORP PBH 2 23 370 23 250 23 250 0 580 PRECISION DRILLING CORPORATION PD 503 10 530 9 970 9 980 0 540 N A PALLADIUM PDL 5 0 200 0 200 0 200 0 010 PALADIN RESOURCES LTD PDN 120 0 345 0 340 0 345 0 010 PETROLIA INC PEA 20 0 560 0 560 0 560 0 170 PEYTO EXPLORATION DEVELOPMENT CORP PEY 88 34 010 32 900 32 900 1 040 PREMIER GOLD MINES LTD PG 207 2 550 2 430 2 430 0 140 PENGROWTH ENERGY CORPORATION PGF 254 4 910 4 640 4 730 0 160 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 1 9 570 9 570 9 570 0 080 PHX ENERGY SERVICES CORP PHX 11 12 310 11 940 12 310 0 000 JEAN COUTU GROUP PJC INC CL A SV PJC A 70 25 450 24 850 24 990 0 090 PARKLAND FUEL CORPORATION PKI 45 20 700 20 270 20 360 0 190 PILOT GOLD INC PLG 15 0 930 0 930 0 930 0 020 PROMETIC LIFE SCIENCES INC PLI 661 1 530 1 410 1 490 0 010 PARALLEL ENERGY TRUST PLT UN 70 3 460 3 260 3 370 0 060 PLAZA RETAIL REIT PLZ UN 9 3 880 3 870 3 880 0 060 PETROMANAS ENERGY INC PMI 5 0 145 0 145 0 145 0 050 PERPETUAL ENERGY INC PMT 127 1 450 1 360 1 430 0 000 PINECLIFF ENERGY INC PNE 368 1 620 1 560 1 570 0 040 PANORIENT ENERGY CORP POE 163 1 650 1 600 1 650 0 020 PETRO ONE ENERGY CORP POP 5 0 305 0 305 0 305 0 020 POTASH CORPORATION OF SASKATCHEWAN INC POT 306 36 220 35 320 35 760 0 580 PARAMOUNT RESOURCES LTD POU 180 55 140 52 790 52 970 3 030 POWER CORPORATION OF CANADA SV POW 29 29 280 28 970 29 020 0 480 PEMBINA PIPELINE CORPORATION PPL 204 45 900 43 310 45 060 0 820 PEMBINA PIPELINE CORP W I PPL W 0 PAINTED PONY PETROLEUM LTD PPY 128 11 970 11 290 11 340 0 570 PROBE MINES LTD PRB 54 2 250 2 190 2 190 0 090

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