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".

  • INCORPORATED EMA 148 35 840 35 630 35 690 0 040 EMPIRE COMPANY LTD CL A NV EMP A 40 76 510 75 640 75 880 0 880 ENBRIDGE INC ENB 194 51 410 50 710 50 970 0 620 ENBRIDGE INC PR SER 5 USD ENB PF V 1 24 610 24 610 24 610 0 030 ENBRIDGE INC PR SERIES B ENB PR B 1 24 400 24 400 24 400 0 160 ENBRIDGE INC PR SERIES N ENB PR N 2 24 650 24 650 24 650 0 170 ENBRIDGE INC PR SERIES P ENB PR P 16 23 990 23 990 23 990 0 090 ENBRIDGE INCOME FUND HOLDINGS INC ENF 90 30 180 29 870 30 180 0 070 ENTREC CORPORATION ENT 18 1 120 1 110 1 110 0 030 EPSILON ENERGY LTD EPS 14 4 210 4 110 4 120 0 210 ENERPLUS CORPORATION ERF 150 18 240 17 420 17 530 0 800 ENSIGN ENERGY SERVICES INC ESI 116 14 240 13 840 13 960 0 060 ESSENTIAL ENERGY SERVICES LTD ESN 83 2 280 2 180 2 220 0 040 ESPIAL GROUP INC ESP 33 2 310 2 190 2 190 0 040 ENTREE GOLD INC ETG 15 0 270 0 260 0 270 0 005 ETRION CORPORATION ETX 20 0 495 0 490 0 490 0 050 EXTENDICARE INC EXE 59 8 330 8 100 8 100 0 230 EXFO INC EXF 1 4 340 4 340 4 340 0 180 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 22 5 040 5 040 5 040 0 030 FIRST CAPITAL REALTY INC FCR 56 17 640 17 560 17 610 0 010 FISSION URANIUM CORP FCU 60 0 780 0 780 0 780 0 050 FLINDERS RESOURCES LIMITED FDR 40 0 470 0 470 0 470 0 080 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 5 511 460 509 640 511 460 3 660 iSHARES CDN FIN MONTHLY INCOME ETF FIE 16 7 390 7 390 7 390 0 040 FLYHT AEROSPACE SOLUTIONS LTD FLY 15 0 445 0 445 0 445 0 020 FIRST QUANTUM J FM 528 19 820 19 110 19 140 0 890 FIRST NATIONAL FINANCIAL CORPORATION FN 2 21 480 21 300 21 300 0 450 FRANCO NEVADA CORPORATION FNV 229 58 260 56 970 58 260 0 600 PHOSCAN CHEMICAL CORP FOS 400 0 285 0 285 0 285 0 000 FIRST MAJESTIC SILVER CORP FR 109 8 640 8 100 8 210 0 340 CANYON SERVICES GROUP INC FRC 139 11 900 11 330 11 450 0 390 FREEHOLD ROYALTIES LTD FRU 72 21 880 21 600 21 710 0 310 FIRST TRUST SENIOR LOAN ETF CAD HDGE FSL 0 FIRSTSERVICE CORPORATION SV FSV 5 60 200 59 600 60 170 0 490 FIERA CAPITAL CORPORATION FSZ 1 11 940 11 940 11 940 0 900 FINANCIAL 15 SPLIT CORP FTN 17 9 300 9 280 9 280 0 100 FINANCIAL 15 SPLIT CORP FTN PR A 10 10 060 10 060 10 060 0 000 FORTIS INC FTS 68 35 340 35 100 35 290 0 100 FORTIS INC INSTAL RCPTS 4 09JAN24 FTS IR 690 47 780 47 350 47 350 4 300 FINNING INTL FTT 72 28 680 28 160 28 340 0 450 FORTUNA SILVER MINES INC FVI 143 4 770 4 510 4 670 0 120 GOLDCORP INC G 915 27 400 25 740 26 360 0 830 BMTC GROUP INC CL A SV GBT A 6 15 500 15 500 15 500 0 000 GREAT CANADIAN GAMING CORP GC 10 18 720 18 500 18 500 0 040 GUARDIAN CAPITAL GROUP LTD CL A NV GCG A 1 17 940 17 940 17 940 0 950 GENESIS LAND J GDC 1 4 500 4 500 4 500 0 270 GIBSON ENERGY INC GEI 148 33 480 31 900 31 980 1 600 GASFRAC ENERGY SERVICES INC GFS 75 1 010 0 960 1 010 0 000 GAMEHOST INC GH 7 15 600 15 600 15 600 0 950 CGI GROUP INC CL A SV GIB A 104 38 610 38 070 38 350 0 280 GLOBAL DIV INV GR INCOME TR II GII UN 30 1 250 1 250 1 250 0 060 GILDAN ACTIVEWEAR INC GIL 46 63 090 62 170 62 450 1 020 GREAT PANTHER SILVER LIMITED GPR 11 1 120 1 040 1 060 0 060 BSM TECHNOLGIES INC GPS 4 1 680 1 680 1 680 0 070 GOLDEN QUEEN MNG J GQM 40 1 300 1 290 1 290 0 000 GRANITE REIT GRT UN 4 38 350 37 840 37 970 0 220 GLUSKIN SHEFF ASSOCIATES INC GS 29 29 220 28 630 29 170 0 260 GOLDEN STAR GSC 5 0 430 0 430 0 430 0 035 GRAN TIERRA ENERGY INC GTE 287 5 360 5 200 5 300 0 170 KNIGHT THERAPEUTICS INC GUD 31 5 910 5 720 5 880 0 080 GUYANA GOLDFIELDS INC GUY 75 2 720 2 630 2 630 0 060 GREAT WEST LIFECO INC GWO 104 31 230 30 950 31 030 0 240 GREAT WEST LIFECO INC PR SER P GWO PR P 1 25 480 25 480 25 480 0 320 GEAR ENERGY LTD GXE 124 4 550 4 290 4 340 0 140 HUDSON S BAY COMPANY HBC 26 17 990 17 610 17 610 0 220 HUDBAY MINERALS INC HBM 133 8 900 8 480 8 560 0 470 HOME CAPITAL GROUP INC HCG 68 51 480 50 500 50 850 0 240 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 18 12 580 12 530 12 580 0 080 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 30 6 000 5 870 5 870 0 110 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 110 10 180 10 170 10 180 0 010 HORIZONS BETAPRO S P TSX 60 INVERSE ETF HIX 6 8 310 8 310 8 310 0 220 HEALTHLEASE PROPERTIES REIT HLP UN 55 14 100 14 090 14 100 0 000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2980 7 040 6 660 6 900 0 020 HORIZON NORTH LOGISTICS HNL 259 4 800 4 740 4 800 0 020 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 163 10 960 10 580 10 580 0 340 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 233 4 900 4 730 4 900 0 250 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1103 3 850 3 710 3 720 0 210 H R REAL EST UN HR UN 177 21 990 21 760 21 960 0 160 HUSKY ENERGY INC HSE 290 28 200 27 900 27 930 0 310 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 62 28 600 27 610 27 610 1 080 HORIZONS ACTIVE US FLOATING RATE BOND E HUF U 17 10 080 10 060 10 060 0 010 HORIZONS BPRO S P 500 VIX SHT BULL ETF HVU 1 15 800 15 800 15 800 1 500 HIGH ARCTIC ENERGY SERVICES HWO 5 4 620 4 370 4 370 0 070 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 1066 5 350 5 200 5 320 0 150 HORIZONS S P TSX 60 INDEX ETF HXT 88 26 520 26 380 26 470 0 280 INTELLIPHARMACEUTICS INTERNATIONAL INC I 5 3 160 3 100 3 100 0 270 ITHACA ENERGY INC IAE 224 1 820 1 730 1 740 0 150 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 78 44 350 43 880 44 320 0 050 INDEXPLUS INCOME FUND IDX UN 10 13 460 13 450 13 460 0 030 IVANHOE ENERGY IE 15 1 790 1 790 1 790 0 040 INTACT FINANCIAL CORPORATION IFC 21 73 880 73 410 73 860 0 180 INTERFOR CORPORATION IFP 49 16 500 15 830 15 860 0 530 IGM FINANCIAL INC IGM 77 44 590 44 170 44 570 0 170 ING HIGH INCOME F R FUND IHL UN 5 8 940 8 940 8 940 0 170 IMPERIAL METALS CORP III 9 8 190 8 100 8 160 0 080 IKKUMA RESOURCES CORP IKM 147 1 700 1 660 1 700 0 040 IAMGOLD CORP IMG 656 2 840 2 610 2 690 0 160 IMPERIAL OIL IMO 48 50 800 49 990 50 090 1 330 IMAX CORP IMX 19 29 910 29 260 29 910 0 430 INNERGEX RENEWABLE ENERGY INC INE 34 10 290 10 160 10 200 0 100 INNVEST REIT TRUST UNIT INN UN 84 5 170 5 040 5 080 0 020 INPUT CAPITAL CORP INP 12 2 200 2 120 2 200 0 100 INTER PIPELINE LTD IPL 206 36 110 34 520 34 520 1 460 ING FLOATING RATE SENIOR LOAN FUND CL A ISL UN 1 9 550 9 550 9 550 0 030 THE INTERTAIN GROUP LIMITED IT 2913 14 000 11 800 12 270 0 650 INTL TOWER HILL MINE LTD ITH 10 0 530 0 520 0 520 0 010 INTERTAPE POLYMER ITP 35 15 830 15 430 15 440 0 330 IVANHOE MINES LTD IVN 477 1 040 0 980 1 020 0 060 JUST ENERGY GROUP INC JE 84 5 300 5 010 5 060 0 240 JOURDAN RESOURCES INC JOR 10 0 010 0 010 0 010 0 000 JOURNEY ENERGY INC JOY 210 8 400 8 380 8 380 0 520 KINROSS GOLD CORP K 1360 3 640 3 270 3 420 0 170 KLONDEX MINES LTD KDX 43 1 880 1 830 1 840 0 010 KELT EXPLORATION LTD KEL 162 11 100 10 750 10 790 0 330 KEYERA CORP KEY 262 92 570 91 560 92 480 0 930 KINGSWAY FINANCIAL SERVICES INC KFS 6 6 640 6 640 6 640 0 320 KIRKLAND LAKE GOLD INC KGI 351 5 360 5 070 5 220 0 200 KILLAM PROPERTIES INC KMP 18 10 510 10 400 10 470 0 180 CRIUS ENERGY TRUST KWH UN 12 4 700 4 650 4 650 0 030 LOBLAW COMPANIES LIMITED L 28 56 000 55 230 55 660 0 400 DECLAN RESOURCES INC LAN 10 0 030 0 030 0 030 0 000 LAURENTIAN BANK LB 9 48 590 47 840 47 840 0 950 LIFE BANC SPLIT CORP LBS 10 10 260 10 260 10 260 0 100 LIFE BANC SPLIT CORP PR A LBS PR A 14 10 170 10 170 10 170 0 020 LEGACY OIL AND GAS INC LEG 836 5 270 5 100 5 150 0 200 LUNA GOLD CORP LGC 20 0 560 0 560 0 560 0 000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 233 20 240 19 250 19 290 1 070 LUMENPULSE INC LMP 1014 17 250 16 090 16 090 1 280 LOMIKO METALS INC LMR 200 0 070 0 070 0 070 0 005 LINAMAR CORP LNR 68 55 450 53 380 54 030 2 850 LONG RUN EXPLORATION LTD LRE 1097 3 990 3 870 3 890 0 100 LANESBOROUGH REIT WTS LRT WT 5 0 150 0 150 0 150 0 000 LANESBOROUGH REIT A WTS LRT WT A 5 0 270 0 270 0 270 0 030 LAKE SHORE GOLD CORP LSG 1770 1 120 1 020 1 050 0 030 LIGHTSTREAM RESOURCES LTD LTS 327 4 400 4 230 4 240 0 260 LUCARA DIAMOND CORP LUC 1675 1 990 1 960 1 990 0 010 LUNDIN MINING CORP LUN 8557 5 230 5 030 5 100 0 150 LEISUREWORLD SENIOR CARE CORP LW 3 13 820 13 530 13 530 0 010 LEUCROTTA EXPLORATION INC LXE 158 2 040 2 000 2 000 0 070 MAG SILVER CORP MAG 65 8 840 8 420 8 660 0 290 MBAC FERTILIZER CORP MBC 705 0 090 0 070 0 070 0 030 MANITOBA TELECOM MBT 88 28 770 28 440 28 660 0 030 MICROBIX J MBX 5 0 590 0 590 0 590 0 040 MACRO ENTERPRISES INC MCR 1 3 060 3 060 3 060 0 220 MACDONALD DETTWILER MDA 2 83 360 83 260 83 260 0 880 MAJOR DRILLING GRP MDI 41 6 610 6 400 6 410 0 080 MEG ENERGY CORP MEG 225 31 900 30 160 30 220 1 530 MANITOK ENERGY INC MEI 127 2 040 2 000 2 020 0 020 MANULIFE FIN MFC 847 21 300 20 920 21 070 0 240 MANULIFE FINANCIAL CORP PR SER 9 MFC PR I 4 26 000 26 000 26 000 0 000 MAPLE LEAF FOODS MFI 75 19 110 18 550 18 640 0 450 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 36 9 800 9 770 9 800 0 000 MAGNA INTERNATIONAL INC COMMON MG 69 103 750 102 380 102 790 1 830 GENWORTH MI CANADA INC MIC 28 36 670 36 440 36 600 0 200 PRECIOUS METALS AND MINING TRUST MMP UN 8 2 400 2 360 2 360 0 180 MART RESOURCES INC MMT 768 1 080 0 980 0 980 0 100 MANDALAY RESOURCES CORP MND 191 1 020 1 000 1 000 0 000 MENA HYDROCARBONS INC MNH 1000 0 010 0 010 0 010 0 000 MITEL NETWORKS CORPORATION MNW 15 9 220 9 130 9 160 0 190 MOUNTAIN PROV J MPV 9 5 390 5 250 5 390 0 140 MARTINREA INTERNATIONAL INC MRE 70 12 660 11 990 12 130 0 670 MORGUARD UN MRT UN 1 18 040 18 040 18 040 0 110 METRO INC MRU 56 75 920 75 060 75 860 0 590 MERUS LABS INTERNATIONAL INC MSL 74 1 660 1 610 1 640 0 060 MILESTONE APARTMENTS REIT MST UN 300 11 390 11 340 11 350 0 010 MULLEN GROUP LTD MTL 47 23 890 23 360 23 490 0 640 MTY FOOD GROUP INC MTY 46 29 400 29 270 29 300 0 200 MCEWEN MINING INC MUX 15 2 080 1 980 1 980 0 130 MADALENA ENERGY INC MVN 5 0 280 0 280 0 280 0 010 METHANEX CORP MX 33 73 250 70 700 70 830 2 520 NATIONAL BANK OF CANADA NA 65 51 960 51 440 51 950 0 390 NATIONAL BK OF CDA PR SERIES 32 NA PR W 180 24 960 24 850 24 850 0 000 NEWALTA CORPORATION NAL 24 20 540 19 980 20 060 0 730 NORBORD INC NBD 56 23 130 21 880 21 890 0 900 NORTHERN BLIZZARD RES INC NBZ 7 15 990 15 930 15 990 0 030 NEVADA COPPER CORP NCU 27 1 530 1 480 1 480 0 020 NORTHERN DYNASTY MINERALS LTD NDM 5 0 445 0 445 0 445 0 095 NOVADAQ TECHNOLOGIES INC NDQ 1 14 290 14 290 14 290 0 310 NEW FLYER INDUSTIRES INC NFI 3 12 740 12 710 12 740 0 110 NOVAGOLD RES INC NG 66 3 560 3 340 3 460 0 210 NEW GOLD INC NGD 827 5 800 5 310 5 360 0 240 NORTHSTAR HEALTHCARE INC NHC 2 1 270 1 270 1 270 0 060 NORANDA INCOME FUND NIF UN 10 5 240 5 220 5 220 0 030 NIKO RES NKO 15 0 840 0 800 0 800 0 070 NEW MILLENIUM IRON CORP NML 800 0 235 0 225 0 235 0 005 NORTH AMERICAN ENERGY PARTNERS INC NOA 1 6 230 6 230 6 230 0 300 NORTHLAND POWER INC NPI 33 16 570 16 210 16 270 0 360 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 16 27 910 27 790 27 790 0 080 NEVSUN RES J NSU 31 3 930 3 810 3 930 0 030 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 16 1 810 1 760 1 760 0 010 NUVISTA ENERGY LTD NVA 243 10 630 10 200 10 630 0 030 THE NORTH WEST COMPANY INC NWC 12 23 130 22 870 23 030 0 180 NORTHWEST HEALTHCARE PPTY REIT NWH UN 32 9 890 9 800 9 820 0 040 ONEX CORPORATION SV OCX 20 61 250 60 990 61 120 0 090 OCEANAGOLD CORP OGC 5237 2 500 2 350 2 500 0 040 ASTON HILL OIL GAS INCOME FUND OGF UN 10 4 280 4 230 4 230 0 010 ONCOLYTICS BIO ONC 45 0 475 0 450 0 450 0 040 OSISKO GOLD ROYALTIES LTD OR 125 14 730 14 300 14 730 0 130 ORBITE ALUMINAE INC ORT 10 0 405 0 400 0 400 0 010 OIL SANDS SECTOR FUND OSF UN 7 6 160 6 160 6 160 0 190 OPEN TEXT CORP OTC 28 63 430 62 860 62 910 0 170 PRIMERO MINING CORP P 356 5 470 5 160 5 320 0 210 PAN AMERICAN J PAA 187 12 110 11 340 11 550 0 420 PARTNERS REIT PAR UN 21 4 160 4 090 4 160 0 080 PREMIUM BRANDS HOLDINGS CORP PBH 5 23 830 23 660 23 830 0 220 PRECISION DRILLING CORPORATION PD 450 10 750 10 370 10 520 0 350 PALADIN RESOURCES LTD PDN 370 0 355 0 345 0 355 0 000 PEYTO EXPLORATION DEVELOPMENT CORP PEY 264 35 780 33 910 33 940 1 210 PACIFIC NORTH WEST CAPITAL CORP PFN 10 0 040 0 040 0 040 0 010 PREMIER GOLD MINES LTD PG 126 2 640 2 500 2 570 0 000 PENGROWTH ENERGY CORPORATION PGF 593 5 060 4 880 4 890 0 130 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 13 9 650 9 510 9 650 0 020 PATIENT HOME MONITORING CORP PHM 5 0 395 0 395 0 395 0 020 PHX ENERGY SERVICES CORP PHX 15 12 490 12 220 12 310 0 070 JEAN COUTU GROUP PJC INC CL A SV PJC A 11 25 180 24

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



  • FUND E WTS EIT WT E 200 0 025 0 025 0 025 0 000 ELDORADO GOLD ELD 666 8 540 7 650 8 430 0 840 EMERA INCORPORATED EMA 34 35 730 35 470 35 650 0 100 EMPIRE COMPANY LTD CL A NV EMP A 12 76 860 76 600 76 760 0 120 ENBRIDGE INC ENB 141 52 060 50 880 51 590 0 260 ENBRIDGE INC PR SERIES 13 ENB PF E 34 25 140 25 140 25 140 0 000 ENBRIDGE INC PR SER 5 USD ENB PF V 2 24 580 24 580 24 580 0 220 ENBRIDGE INCOME FUND HOLDINGS INC ENF 96 30 140 29 750 30 110 0 210 ENTREC CORPORATION ENT 19 1 170 1 140 1 140 0 090 ENCANTO POTASH CORP EPO 10 0 080 0 080 0 080 0 005 EPSILON ENERGY LTD EPS 6 4 330 4 200 4 330 0 030 EQUITABLE GROUP INC 5 YR PR SER 3 EQB PR C 4 25 950 25 950 25 950 0 160 EASTMAIN RES J ER 5 0 235 0 235 0 235 0 130 ENERPLUS CORPORATION ERF 284 18 980 18 160 18 330 0 770 ENSIGN ENERGY SERVICES INC ESI 139 14 210 13 790 14 020 0 130 ESSENTIAL ENERGY SERVICES LTD ESN 85 2 300 2 220 2 260 0 040 ESPIAL GROUP INC ESP 37 2 230 2 210 2 230 0 090 EVERTZ TECHNOLOGIES LIMITED ET 1 16 100 16 100 16 100 0 500 EXTENDICARE INC EXE 85 8 330 8 110 8 330 0 170 EXFO INC EXF 3 4 390 4 160 4 160 0 240 ABDERDEEN ASIA PACIFIC INCOME INVEST LTD FAP 10 5 010 5 010 5 010 0 100 FIRST CAPITAL REALTY INC FCR 14 17 620 17 430 17 620 0 000 FISSION URANIUM CORP FCU 260 0 870 0 830 0 830 0 010 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 17 508 120 503 580 507 800 2 660 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH PR I 4 24 450 24 450 24 450 0 250 iSHARES CDN FIN MONTHLY INCOME ETF FIE 27 7 350 7 350 7 350 0 030 FIRST QUANTUM J FM 815 20 200 19 820 20 030 0 150 FRANCO NEVADA CORPORATION FNV 745 57 950 53 460 57 660 4 980 PHOSCAN CHEMICAL CORP FOS 2300 0 285 0 285 0 285 0 000 FALCO RESOURCES LTD FPC 5 0 415 0 415 0 415 0 030 FIRST MAJESTIC SILVER CORP FR 392 8 580 7 620 8 550 0 560 CANYON SERVICES GROUP INC FRC 119 11 990 11 460 11 840 0 310 FREEHOLD ROYALTIES LTD FRU 55 22 130 21 680 22 020 0 200 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD UN 9 10 820 10 820 10 820 0 100 FIRSTSERVICE CORPORATION SV FSV 2 59 680 59 350 59 680 0 510 FINANCIAL 15 SPLIT CORP FTN 17 9 380 9 230 9 380 0 500 FINANCIAL 15 SPLIT CORP FTN PR A 31 10 070 10 060 10 060 0 000 FORTIS INC FTS 160 35 350 35 030 35 190 0 120 FORTIS INC FXD RATE PR SERIES M FTS PR M 10 25 110 25 110 25 110 0 240 FINNING INTL FTT 137 29 230 28 390 28 790 0 600 FORTUNA SILVER MINES INC FVI 411 4 810 4 090 4 790 0 480 GOLDCORP INC G 925 27 440 25 150 27 190 2 000 BMTC GROUP INC CL A SV GBT A 2 15 500 15 500 15 500 0 000 GABRIEL RES J GBU 40 0 960 0 930 0 960 0 000 GREAT CANADIAN GAMING CORP GC 1 18 540 18 540 18 540 0 430 GIBSON ENERGY INC GEI 82 33 600 32 340 33 580 0 120 GASFRAC ENERGY SERVICES INC GFS 74 1 010 0 980 1 010 0 110 GRAPHENE 3D LAB INC GGG 17 1 960 1 950 1 950 0 020 CGI GROUP INC CL A SV GIB A 59 38 190 37 830 38 070 0 070 GLOBAL INFRASTRUCTURE DIVIDEND FUND GIF UN 10 9 880 9 880 9 880 0 020 GILDAN ACTIVEWEAR INC GIL 43 61 490 60 870 61 430 0 840 GREAT PANTHER SILVER LIMITED GPR 16 1 130 1 070 1 120 0 020 BSM TECHNOLGIES INC GPS 1 1 750 1 750 1 750 0 010 GOLDEN QUEEN MNG J GQM 45 1 300 1 290 1 290 0 010 GRANITE REIT GRT UN 10 37 830 37 690 37 750 0 060 GLUSKIN SHEFF ASSOCIATES INC GS 685 28 910 28 220 28 910 0 760 GROUNDSTAR RES LTD GSA 10 0 115 0 110 0 110 0 070 GOLD STANDARD VENTURES CORP GSV 5 0 680 0 680 0 680 0 000 GRAN TIERRA ENERGY INC GTE 870 5 510 5 240 5 470 0 090 KNIGHT THERAPEUTICS INC GUD 78 6 000 5 780 5 800 0 150 GUYANA GOLDFIELDS INC GUY 90 2 690 2 350 2 690 0 210 GREAT WESTERN MINERALS GRP GWG 40 0 050 0 050 0 050 0 000 GREAT WEST LIFECO INC GWO 106 31 440 31 050 31 270 0 150 GREAT WEST LIFECO INC GWO PR F 2 25 350 25 350 25 350 0 000 GEAR ENERGY LTD GXE 68 4 480 4 170 4 480 0 010 HUDSON S BAY COMPANY HBC 16 17 860 17 760 17 830 0 060 HUDBAY MINERALS INC HBM 137 9 030 8 710 9 030 0 090 HOME CAPITAL GROUP INC HCG 22 51 300 49 920 51 090 0 990 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 32 12 500 12 120 12 500 0 770 ENERGY LEADERS INCOME FUND HEN UN 10 11 110 11 110 11 110 0 950 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 60 6 040 5 930 5 980 0 190 HORIZONS BETAPRO S P CAP FIN BEAR PL HFD 1 11 440 11 440 11 440 0 090 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 40 10 180 10 170 10 170 0 010 HORIZONS BETAPRO S P TSX CAP FINS BL ETF HFU 4 24 010 24 010 24 010 0 390 HEALTHLEASE PROPERTIES REIT HLP UN 124 14 110 14 090 14 100 0 010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 344 6 980 6 760 6 920 0 250 HORIZON NORTH LOGISTICS HNL 60 4 900 4 760 4 820 0 120 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 286 4 700 4 620 4 650 0 130 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 775 3 940 3 860 3 930 0 100 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 5 10 020 10 020 10 020 0 010 H R REAL EST UN HR UN 124 21 850 21 560 21 800 0 030 AUSTRALIAN REIT INCOME FUND HRR UN 2 8 550 8 550 8 550 0 290 HEROUX DEVTEK HRX 8 9 960 9 950 9 960 0 370 HUSKY ENERGY INC HSE 312 28 870 27 890 28 240 0 580 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 45 28 690 27 600 28 690 0 760 HIGH ARCTIC ENERGY SERVICES HWO 26 4 440 4 440 4 440 0 040 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 557 5 330 5 170 5 170 0 050 HORIZONS S P TSX 60 INDEX ETF HXT 106 26 750 26 510 26 750 0 040 ITHACA ENERGY INC IAE 243 1 930 1 860 1 890 0 040 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 17 44 460 43 880 44 370 0 300 INDEXPLUS INCOME FUND IDX UN 42 13 490 13 370 13 490 0 230 INTACT FINANCIAL CORPORATION IFC 55 74 200 73 770 74 040 0 040 INTERFOR CORPORATION IFP 227 16 400 16 110 16 390 0 050 IGM FINANCIAL INC IGM 98 45 750 43 980 44 740 2 270 IMPERIAL METALS CORP III 43 8 140 7 920 8 080 0 010 INTERRENT REIT IIP UN 10 5 510 5 510 5 510 0 070 IAMGOLD CORP IMG 1761 2 880 2 490 2 850 0 170 IMPERIAL OIL IMO 60 51 490 50 510 51 420 0 180 IMMUNOVACCINE INC IMV 10 0 890 0 890 0 890 0 020 IMAX CORP IMX 14 29 520 29 090 29 480 0 180 IONA ENERGY INC INA 15 0 200 0 200 0 200 0 040 INNERGEX RENEWABLE ENERGY INC INE 20 10 310 10 240 10 300 0 020 INNVEST REIT TRUST UNIT INN UN 17 5 100 5 010 5 100 0 160 INPUT CAPITAL CORP INP 5 2 100 2 100 2 100 0 030 INTER PIPELINE LTD IPL 827 36 040 35 250 35 980 0 320 IMVESCOR RESTAURANT GROUP INC IRG 126 1 710 1 680 1 710 0 020 THE INTERTAIN GROUP LIMITED IT 57 11 640 11 100 11 620 0 120 INTL TOWER HILL MINE LTD ITH 5 0 530 0 530 0 530 0 040 INTERTAPE POLYMER ITP 14 15 770 15 570 15 770 0 160 IVANHOE MINES LTD IVN 622 1 030 0 960 0 960 0 070 JUST ENERGY GROUP INC JE 101 5 600 5 290 5 300 0 300 KINROSS GOLD CORP K 1879 3 650 3 340 3 590 0 120 KAMINAK GOLD CORP KAM 110 0 700 0 700 0 700 0 060 KING S BAY GOLD CORP KBG 110 0 010 0 010 0 010 0 000 KLONDEX MINES LTD KDX 33 1 850 1 820 1 850 0 020 KELT EXPLORATION LTD KEL 285 11 130 10 400 11 120 0 060 KEYERA CORP KEY 296 93 520 92 810 93 410 0 620 KIRKLAND LAKE GOLD INC KGI 50 5 560 4 890 5 420 0 530 STELLAR BIOTECHNOLOGIES INC KLH 1 1 380 1 380 1 380 0 000 KILLAM PROPERTIES INC KMP 2 10 290 10 240 10 290 0 060 KANE BIOTECH INC KNE 10 0 045 0 045 0 045 0 010 CRIUS ENERGY TRUST KWH UN 1 4 680 4 680 4 680 0 020 LOBLAW COMPANIES LIMITED L 44 56 070 55 690 56 060 0 410 LAURENTIAN BANK LB 7 48 790 48 060 48 790 0 650 LIFE BANC SPLIT CORP PR A LBS PR A 11 10 150 10 150 10 150 0 000 LEGACY OIL AND GAS INC LEG 517 5 440 5 190 5 350 0 000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 472 21 430 20 150 20 360 1 180 LIQUOR STORES N A LTD LIQ 19 13 100 12 430 12 720 0 430 CANADA RARE EARTH CORP LL 60 0 035 0 035 0 035 0 005 LINAMAR CORP LNR 72 57 620 56 490 56 880 0 350 LONG RUN EXPLORATION LTD LRE 1911 4 030 3 900 3 990 0 060 LANESBOROUGH REIT WTS LRT WT 5 0 150 0 150 0 150 0 000 LAKE SHORE GOLD CORP LSG 4043 1 080 0 980 1 080 0 060 LIGHTSTREAM RESOURCES LTD LTS 1084 4 500 4 230 4 500 0 020 LUCARA DIAMOND CORP LUC 1425 2 000 1 920 2 000 0 050 LUNDIN MINING CORP LUN 5081 5 280 5 070 5 250 0 020 LEUCROTTA EXPLORATION INC LXE 100 2 090 2 060 2 070 0 070 MAG SILVER CORP MAG 67 8 950 7 970 8 950 0 680 MARRET RESOURCE CORP MAR 2 3 650 3 650 3 650 0 380 MBAC FERTILIZER CORP MBC 75 0 100 0 095 0 100 0 040 MANITOBA TELECOM MBT 59 28 790 28 420 28 690 0 130 MACDONALD DETTWILER MDA 15 85 080 83 000 84 140 0 300 MEDIAGRIF INTERAC MDF 1 17 540 17 540 17 540 1 040 MAJOR DRILLING GRP MDI 72 6 520 6 350 6 490 0 120 MIDWAY GOLD CORP MDW 24 1 170 1 170 1 170 0 070 MEG ENERGY CORP MEG 193 32 620 31 280 31 750 0 850 MANITOK ENERGY INC MEI 13 2 000 2 000 2 000 0 010 MANULIFE FIN MFC 1814 21 360 21 100 21 310 0 060 MANULIFE FINANCIAL CORP PR SER 9 MFC PR I 10 26 000 26 000 26 000 0 050 MANULIFE FINANCIAL CORP RCPTS MFC R 11 21 150 20 920 21 150 0 110 MAPLE LEAF FOODS MFI 86 19 140 19 020 19 090 0 050 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 20 9 800 9 790 9 800 0 010 MAGNA INTERNATIONAL INC COMMON MG 108 105 680 103 140 104 620 0 200 GENWORTH MI CANADA INC MIC 25 36 800 36 140 36 800 0 510 MICREX DEV CORP MIX 40 0 015 0 015 0 015 0 005 MART RESOURCES INC MMT 1533 1 140 1 000 1 080 0 070 MANDALAY RESOURCES CORP MND 326 1 020 1 000 1 000 0 010 MITEL NETWORKS CORPORATION MNW 20 9 350 9 160 9 350 0 080 MOUNTAIN PROV J MPV 3 5 270 5 250 5 250 0 150 MARTINREA INTERNATIONAL INC MRE 44 12 840 12 460 12 800 0 090 MORGUARD N A RESIDENTIAL REIT MRG UN 1 10 030 10 030 10 030 0 070 MORGUARD UN MRT UN 33 18 080 17 870 17 930 0 320 METRO INC MRU 18 75 430 75 190 75 270 0 250 MERUS LABS INTERNATIONAL INC MSL 556 1 700 1 630 1 700 0 010 MILESTONE APARTMENTS REIT MST UN 108 11 400 11 350 11 360 0 040 MULLEN GROUP LTD MTL 267 24 300 23 700 24 130 0 160 METALEX VENTURES LTD MTX 20 0 050 0 050 0 050 0 010 MTY FOOD GROUP INC MTY 7 29 900 29 090 29 500 3 610 MCEWEN MINING INC MUX 99 2 140 1 890 2 110 0 200 MADALENA ENERGY INC MVN 5 0 290 0 290 0 290 0 015 METHANEX CORP MX 47 73 440 72 120 73 350 0 130 NATIONAL BANK OF CANADA NA 69 51 670 50 950 51 560 0 540 NATIONAL BANK PREFERRED SER 16 NA PR L 370 25 260 24 960 24 960 0 300 NEWALTA CORPORATION NAL 22 20 930 20 610 20 790 0 490 NORBORD INC NBD 14 22 940 22 540 22 790 0 200 NORTHERN BLIZZARD RES INC NBZ 23 15 960 15 600 15 960 0 390 NEVADA COPPER CORP NCU 43 1 530 1 430 1 500 0 020 NEWSTRIKE CAPITAL INC NES 5 1 150 1 150 1 150 0 010 NEW FLYER INDUSTIRES INC NFI 2 12 630 12 630 12 630 0 380 NOVAGOLD RES INC NG 34 3 270 2 890 3 250 0 350 NEW GOLD INC NGD 14729 5 650 5 050 5 600 0 380 VICTORY NICKEL NI 5 0 405 0 405 0 405 0 020 NORANDA INCOME FUND NIF UN 5 5 190 5 190 5 190 0 130 NIKO RES NKO 40 0 920 0 850 0 870 0 060 NORTH AMERICAN ENERGY PARTNERS INC NOA 3 6 570 6 530 6 530 0 050 NORTHLAND POWER INC NPI 191 16 720 16 340 16 630 0 160 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 3 27 870 27 840 27 870 0 240 NEVSUN RES J NSU 97 3 970 3 750 3 960 0 160 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 31 1 750 1 700 1 750 0 070 NUVISTA ENERGY LTD NVA 276 10 680 10 060 10 660 0 420 THE NORTH WEST COMPANY INC NWC 18 23 210 22 980 23 210 0 100 NORTHWEST HEALTHCARE PPTY REIT NWH UN 29 9 800 9 710 9 780 0 020 NOKA RESOURCES INC NX 10 0 025 0 025 0 025 0 020 ONEX CORPORATION SV OCX 23 61 070 60 340 61 030 0 180 ODESIA GROUP INC ODS 30 0 030 0 030 0 030 OCEANAGOLD CORP OGC 1195 2 570 2 310 2 540 0 120 ASTON HILL OIL GAS INCOME FUND OGF UN 50 4 240 4 170 4 240 0 120 ONCOLYTICS BIO ONC 20 0 500 0 490 0 490 0 060 OSISKO GOLD ROYALTIES LTD OR 28 14 600 14 090 14 600 0 510 ORBITE ALUMINAE INC ORT 160 0 410 0 405 0 410 0 010 OIL SANDS SECTOR FUND OSF UN 12 5 970 5 970 5 970 0 210 OPEN TEXT CORP OTC 62 63 130 61 560 63 080 0 900 PRIMERO MINING CORP P 504 5 680 4 830 5 530 0 540 PAN AMERICAN J PAA 99 12 040 10 930 11 970 0 860 PAN AFRICAN OIL LTD PAO 100 0 045 0 045 0 045 0 005 PARTNERS REIT PAR UN 14 4 080 4 080 4 080 0 040 PREMIUM BRANDS HOLDINGS CORP PBH 3 24 050 24 000 24 050 0 150 CANSO CREDIT INCOME FUND UNITS PBY UN 7 11 850 11 850 11 850 0 050 PATHFINDER CONV DEB FUND PCD UN 1 11 190 11 190 11 190 0 020 PRECISION DRILLING CORPORATION PD 197 10 970 10 560 10 870 0 110 N A PALLADIUM PDL 25 0 210 0 205 0 210 0 005 PALADIN RESOURCES LTD PDN 245 0 360 0 350 0 355 0 005 PEYTO EXPLORATION DEVELOPMENT CORP PEY 63 35 200 34 150 35 150 0 830 PREMIER GOLD MINES LTD PG 126 2 580 2 330 2 570 0 160 PENGROWTH ENERGY CORPORATION PGF 787 5 160 4 910 5 020 0 160 PHX ENERGY SERVICES CORP

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


  • ECO 4 1 600 1 600 1 600 0 070 ENDEAVOUR SILVER CORP EDR 20 4 780 4 590 4 600 0 180 ENDEAVOUR MINING CORPORATION EDV 75 0 660 0 600 0 630 0 010 ELEMENT FINANCIAL CORPORATION EFN 37 13 290 12 990 13 020 0 070 ENERGY FUELS INC EFR 1 7 190 7 190 7 190 0 160 ENERFLEX LTD EFX 6 18 340 18 030 18 340 0 060 EAGLE ENERGY TRUST EGL UN 111 5 350 5 190 5 190 0 130 EASYHOME LTD EH 11004 23 810 23 600 23 600 0 200 EXCHANGE INCOME CORPORATION EIF 2 17 290 16 830 16 830 0 170 CANOE EIT INCOME FUND TRUST EIT UN 68 12 310 12 190 12 220 0 120 ENGAGEMENT LABS INC EL 10 0 520 0 520 0 520 0 030 ELDORADO GOLD ELD 93 7 890 7 570 7 590 0 230 EMERA INCORPORATED EMA 72 35 740 35 250 35 550 0 200 EMPIRE COMPANY LTD CL A NV EMP A 9 77 070 76 630 76 880 0 340 ENBRIDGE INC ENB 52 52 540 51 850 51 850 0 380 ENBRIDGE INCOME FUND HOLDINGS INC ENF 63 30 210 29 880 29 900 0 160 ENTREC CORPORATION ENT 6 1 260 1 230 1 230 0 020 EPSILON ENERGY LTD EPS 19 4 310 4 300 4 300 0 040 ENERPLUS CORPORATION ERF 252 19 380 19 090 19 100 0 310 ENSIGN ENERGY SERVICES INC ESI 23 14 390 14 150 14 150 0 220 ENGHOUSE SYSTEMS LTD ESL 3 36 680 36 650 36 650 1 280 ESSENTIAL ENERGY SERVICES LTD ESN 53 2 340 2 300 2 300 0 030 ESPIAL GROUP INC ESP 2 2 320 2 320 2 320 0 060 EXTENDICARE INC EXE 35 8 320 8 160 8 160 0 190 FIRST CAPITAL REALTY INC FCR 39 17 660 17 570 17 620 0 080 FISSION URANIUM CORP FCU 660 0 840 0 840 0 840 0 040 FAIRFAX FINANCIAL HOLDINGS LTD SV FFH 8 505 200 504 800 505 140 0 400 FIRST QUANTUM J FM 1145 21 310 20 180 20 180 0 870 FIRST NATIONAL FINANCIAL CORPORATION FN 1295 FRANCO NEVADA CORPORATION FNV 101 55 030 52 460 52 680 0 840 FRANCO NEVADA CORP A WTS FNV WT A 98 6 500 6 500 6 500 0 000 PHOSCAN CHEMICAL CORP FOS 815 0 285 0 285 0 285 0 010 FALCO RESOURCES LTD FPC 5 0 445 0 445 0 445 0 075 FIRST MAJESTIC SILVER CORP FR 59 8 300 7 960 7 990 0 280 CANYON SERVICES GROUP INC FRC 35 12 490 12 080 12 150 0 170 FREEHOLD ROYALTIES LTD FRU 41 22 510 22 170 22 220 0 420 FIRSTSERVICE CORPORATION SV FSV 2 59 170 59 020 59 170 0 310 FORTUNE MNRL J FT 5 0 210 0 210 0 210 0 040 FINANCIAL 15 SPLIT CORP FTN PR A 20 10 060 10 040 10 060 0 010 FORTIS INC FTS 159 35 090 34 620 35 070 0 420 FINNING INTL FTT 23 29 670 29 280 29 390 0 140 FORTUNA SILVER MINES INC FVI 46 4 440 4 290 4 310 0 030 GOLDCORP INC G 485 25 870 25 190 25 190 0 600 GABRIEL RES J GBU 702 0 990 0 960 0 960 0 040 GIBSON ENERGY INC GEI 19 34 340 33 700 33 700 0 600 GOGOLD RESOURCES INC GGD 40 1 760 1 750 1 760 0 020 GRAPHENE 3D LAB INC GGG 35 1 970 1 950 1 970 0 130 CGI GROUP INC CL A SV GIB A 46 38 840 38 000 38 000 0 460 GLOBAL DIV INV GR INCOME TR II GII UN 49 1 320 1 310 1 310 0 070 GILDAN ACTIVEWEAR INC GIL 5 60 610 60 530 60 590 0 070 GEOMEGA RESOURCES INC GMA 5 0 165 0 165 0 165 0 070 GMP CAPITAL INC GMP 33 7 220 7 200 7 200 0 040 GREAT PANTHER SILVER LIMITED GPR 10 1 100 1 100 1 100 0 020 BSM TECHNOLGIES INC GPS 11 1 770 1 760 1 760 0 040 GRANITE REIT GRT UN 5 37 780 37 310 37 690 0 150 GLUSKIN SHEFF ASSOCIATES INC GS 4 29 270 28 030 28 150 1 260 GOLD STANDARD VENTURES CORP GSV 10 0 680 0 680 0 680 0 050 GRAN TIERRA ENERGY INC GTE 301 5 700 5 560 5 560 0 060 KNIGHT THERAPEUTICS INC GUD 40 6 130 5 920 5 950 0 220 GUYANA GOLDFIELDS INC GUY 31 2 620 2 450 2 480 0 110 GREAT WEST LIFECO INC GWO 168 31 630 31 250 31 420 0 410 GREAT WEST LIFECO INC GWO PR F 2 25 350 25 350 25 350 0 000 GEAR ENERGY LTD GXE 29 4 520 4 450 4 470 0 040 GUESTLOGIX INC GXI 1 0 960 0 960 0 960 0 070 HUDSON S BAY COMPANY HBC 4 17 900 17 890 17 890 0 040 HUDBAY MINERALS INC HBM 62 9 160 8 930 8 940 0 210 HUDBAY MINERALS INC WTS HBM WT 46 0 940 0 940 0 940 0 030 HOME CAPITAL GROUP INC HCG 18 50 820 50 100 50 100 0 010 HORIZONS BETAPRO S P TSX CAP ENBEAR ETF HED 16 11 730 11 610 11 730 0 460 HORIZONS BETAPRO S P TSX CAP ENERGY BULL HEU 72 6 360 6 170 6 170 0 390 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 77 10 180 10 170 10 180 0 020 HIGH LINER HLF 1 20 080 20 080 20 080 0 190 HEALTHLEASE PROPERTIES REIT HLP UN 43 14 100 14 070 14 090 0 010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 388 6 790 6 610 6 670 0 100 HORIZON NORTH LOGISTICS HNL 1371 5 000 4 920 4 940 0 060 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 847 4 520 4 440 4 520 0 170 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT UN 310 10 450 10 310 10 310 0 470 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1027 4 120 4 020 4 030 0 150 H R REAL EST UN HR UN 195 21 820 21 690 21 770 0 020 HUSKY ENERGY INC HSE 57 29 170 28 780 28 820 0 620 HUSKEY ENERGY INC PR SER 1 HSE PR A 523 22 920 22 920 22 920 0 210 HORIZONS BETAPRO S P 500R BULL PLUS ETF HSU 30 28 270 27 930 27 930 0 600 HIGH ARCTIC ENERGY SERVICES HWO 3 4 480 4 400 4 400 0 160 HORIZONS BETAPRO S P TSX 60 BR PLUS ETF HXD 730 5 220 5 110 5 220 0 120 HORIZONS S P TSX 60 INDEX ETF HXT 39 27 020 26 790 26 790 0 250 ITHACA ENERGY INC IAE 137 2 010 1 930 1 930 0 070 INDUSTRIAL ALLIANCE INS FIN SRV INC IAG 16 44 560 44 040 44 070 0 490 INDEXPLUS INCOME FUND IDX UN 10 13 720 13 720 13 720 0 060 IVANHOE ENERGY IE 13 1 840 1 820 1 830 0 010 INTACT FINANCIAL CORPORATION IFC 22 74 210 74 050 74 080 0 090 INTERFOR CORPORATION IFP 15 16 750 16 410 16 440 0 140 IGM FINANCIAL INC IGM 10 47 010 46 870 47 010 0 240 IMPERIAL METALS CORP III 22 8 450 8 010 8 070 0 270 IKKUMA RESOURCES CORP IKM 18 1 740 1 740 1 740 0 100 IAMGOLD CORP IMG 633 2 940 2 660 2 680 0 270 IMPERIAL OIL IMO 29 52 470 51 600 51 600 0 710 IMMUNOVACCINE INC IMV 5 0 870 0 870 0 870 0 030 IMAX CORP IMX 33 29 460 29 260 29 300 0 190 INNERGEX RENEWABLE ENERGY INC INE 7 10 500 10 310 10 320 0 080 INNVEST REIT TRUST UNIT INN UN 19 5 280 5 260 5 260 0 030 INTER PIPELINE LTD IPL 191 36 790 36 090 36 300 0 170 IMVESCOR RESTAURANT GROUP INC IRG 13 1 740 1 720 1 730 0 020 THE INTERTAIN GROUP LIMITED IT 8 11 500 11 500 11 500 0 130 INTERTAPE POLYMER ITP 12 15 660 15 600 15 610 0 160 IVANHOE MINES LTD IVN 221 1 110 1 020 1 030 0 040 JUST ENERGY GROUP INC JE 108 5 660 5 570 5 600 0 010 KINROSS GOLD CORP K 484 3 610 3 460 3 470 0 130 KLONDEX MINES LTD KDX 1991 1 850 1 810 1 830 0 010 KELT EXPLORATION LTD KEL 143 11 340 11 010 11 060 0 230 KEYERA CORP KEY 41 95 000 92 970 94 030 1 670 KIRKLAND LAKE GOLD INC KGI 1188 4 970 4 870 4 890 0 110 STELLAR BIOTECHNOLOGIES INC KLH 4 1 380 1 380 1 380 0 000 KELSO TECHNOLOGIES INC KLS 6 6 440 6 440 6 440 0 510 KILLAM PROPERTIES INC KMP 16 10 380 10 310 10 350 0 020 CRIUS ENERGY TRUST KWH UN 1 4 700 4 700 4 700 0 730 LOBLAW COMPANIES LIMITED L 23 56 250 55 560 55 650 0 670 LAURENTIAN BANK LB 10 48 420 48 040 48 140 0 350 LIFE BANC SPLIT CORP LBS 7 10 360 10 360 10 360 0 410 LIFE BANC SPLIT CORP PR A LBS PR A 6 10 150 10 150 10 150 0 020 LEGACY OIL AND GAS INC LEG 616 5 510 5 260 5 350 0 070 LUNA GOLD CORP LGC 10 0 560 0 560 0 560 0 030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 125 22 900 21 540 21 540 1 390 LABRADOR IRON MINES HOLDINGS LIMITED LIM 20 0 050 0 050 0 050 0 005 LIQUOR STORES N A LTD LIQ 10 13 300 13 120 13 150 0 340 MASON GRAPHITE INC LLG 40 0 730 0 670 0 730 0 080 LOMIKO METALS INC LMR 20 0 075 0 075 0 075 0 000 LINAMAR CORP LNR 36 57 840 56 530 56 530 0 540 LONG RUN EXPLORATION LTD LRE 816 4 170 4 000 4 050 0 020 LANESBOROUGH REIT WTS LRT WT 5 0 150 0 150 0 150 0 000 LAKE SHORE GOLD CORP LSG 2309 1 080 1 010 1 020 0 020 LIGHTSTREAM RESOURCES LTD LTS 621 4 630 4 480 4 480 0 130 LUCARA DIAMOND CORP LUC 650 2 070 1 900 2 050 0 020 LUNDIN MINING CORP LUN 13441 5 290 5 100 5 230 0 100 LEUCROTTA EXPLORATION INC LXE 532 2 150 2 140 2 140 0 040 MAG SILVER CORP MAG 31 8 450 8 250 8 270 0 240 MBAC FERTILIZER CORP MBC 215 0 145 0 140 0 140 0 015 MANULIFE U S REGIONAL BANK TRUST MBK UN 500 9 950 9 950 9 950 0 020 MANITOBA TELECOM MBT 46 29 010 28 760 28 820 0 250 MACRO ENTERPRISES INC MCR 9 3 280 3 280 3 280 0 040 MACDONALD DETTWILER MDA 2 84 750 84 440 84 440 0 090 MAJOR DRILLING GRP MDI 40 6 800 6 610 6 610 0 030 MEG ENERGY CORP MEG 44 33 270 32 480 32 600 0 230 MANITOK ENERGY INC MEI 1 2 010 2 010 2 010 0 010 MANULIFE FIN MFC 692 21 610 21 230 21 250 0 270 MANULIFE FINANCIAL CORP RCPTS MFC R 5 21 370 21 040 21 040 0 300 MAPLE LEAF FOODS MFI 59 19 460 19 000 19 140 0 290 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR UN 10 9 790 9 790 9 790 0 020 MAGNA INTERNATIONAL INC COMMON MG 109 107 460 104 820 104 820 1 750 GENWORTH MI CANADA INC MIC 25 36 400 36 180 36 290 0 140 MART RESOURCES INC MMT 617 1 180 1 130 1 150 0 040 MANDALAY RESOURCES CORP MND 108 1 030 1 010 1 010 0 030 MITEL NETWORKS CORPORATION MNW 8 9 660 9 430 9 430 0 300 NORTHWEST INTER HEALTHCARE PROPE REIT MOB UN 35 2 150 2 130 2 150 0 080 MARTINREA INTERNATIONAL INC MRE 38 13 100 12 710 12 710 0 290 MORGUARD N A RESIDENTIAL REIT MRG UN 7 10 150 10 100 10 100 0 070 METRO INC MRU 20 75 020 74 500 75 020 0 100 MERUS LABS INTERNATIONAL INC MSL 53 1 740 1 680 1 710 0 010 MILESTONE APARTMENTS REIT MST UN 699 11 420 11 350 11 400 0 290 TIMBERCREEK SENIOR MTGE INV CORP MTG 3 8 930 8 930 8 930 0 170 MULLEN GROUP LTD MTL 20 24 650 24 200 24 290 0 180 MUSTANG MINERALS CORP MUM 980 0 010 0 010 0 010 0 010 MCEWEN MINING INC MUX 49 2 040 1 910 1 910 0 140 MADALENA ENERGY INC MVN 80 0 320 0 305 0 305 0 130 METHANEX CORP MX 104 74 670 73 080 73 220 0 430 NATIONAL BANK OF CANADA NA 45 51 280 50 790 51 020 0 050 NEWALTA CORPORATION NAL 40 21 680 20 510 21 280 0 070 NORBORD INC NBD 20 23 390 22 810 22 990 0 190 NORTHERN BLIZZARD RES INC NBZ 5 16 680 16 350 16 350 0 470 NEVADA COPPER CORP NCU 57 1 600 1 520 1 520 0 130 NEW FLYER INDUSTIRES INC NFI 1 13 010 13 010 13 010 0 030 NOVAGOLD RES INC NG 20 3 060 2 870 2 900 0 160 NEW GOLD INC NGD 177 5 510 5 220 5 220 0 250 NGEX RESOURCES INC NGQ 1 1 660 1 660 1 660 0 190 NIKO RES NKO 60 1 040 0 930 0 930 0 130 NEULION INC NLN 105 1 000 1 000 1 000 0 010 NORTH AMERICAN ENERGY PARTNERS INC NOA 1 6 580 6 580 6 580 0 350 NORTHLAND POWER INC NPI 109 16 960 16 760 16 790 0 060 NORTHERN PROPERTY REAL ESTATE TRUST NPR UN 1 28 110 28 110 28 110 0 140 NEVSUN RES J NSU 31 3 930 3 800 3 800 0 150 NEPTUNE TECHNOLOGIES BIORESSOURCESINC NTB 18 1 850 1 790 1 820 0 050 NUVISTA ENERGY LTD NVA 680 10 320 9 840 10 240 0 190 NEOVASC INC NVC 14 6 290 6 290 6 290 0 060 THE NORTH WEST COMPANY INC NWC 5 23 110 22 980 23 110 0 170 NORTHWEST HEALTHCARE PPTY REIT NWH UN 68 9 820 9 770 9 800 0 010 NEXGEN ENERGY LTD NXE 100 0 390 0 390 0 390 0 025 ONEX CORPORATION SV OCX 26 61 200 60 840 60 850 0 080 OCEANAGOLD CORP OGC 2320 2 450 2 340 2 420 0 090 ASTON HILL OIL GAS INCOME FUND OGF UN 21 4 360 4 330 4 360 0 050 ONCOLYTICS BIO ONC 5 0 550 0 550 0 550 0 060 OSISKO GOLD ROYALTIES LTD OR 40 14 090 13 960 14 090 0 140 ORBITE ALUMINAE INC ORT 5 0 420 0 420 0 420 0 010 OIL SANDS SECTOR FUND OSF UN 11 6 180 6 180 6 180 0 020 OPEN TEXT CORP OTC 10 62 710 62 080 62 180 0 110 PRIMERO MINING CORP P 134 5 180 4 980 4 990 0 180 PAN AMERICAN J PAA 58 11 490 11 110 11 110 0 460 PARTNERS REIT PAR UN 10 4 040 4 020 4 040 0 050 PREMIUM BRANDS HOLDINGS CORP PBH 7 24 200 24 200 24 200 0 040 CANSO CREDIT INCOME FUND UNITS PBY UN 18 11 820 11 650 11 800 0 140 PROPHECY COAL CORP PCY 150 0 050 0 050 0 050 0 000 PRECISION DRILLING CORPORATION PD 447 11 290 10 960 10 980 0 210 N A PALLADIUM PDL 15 0 215 0 215 0 215 0 000 PALADIN RESOURCES LTD PDN 130 0 365 0 360 0 360 0 010 PEYTO EXPLORATION DEVELOPMENT CORP PEY 51 34 710 34 230 34 320 0 090 LIMITED DURATION INV GR PR SEC FUND PFD UN 2 23 640 23 640 23 640 0 020 PREMIER GOLD MINES LTD PG 134 2 570 2 410 2 410 0 220 PENGROWTH ENERGY CORPORATION PGF 287 5 410 5 170 5 180 0 160 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI UN 1 9 670 9 670 9 670 0 060 PATIENT HOME MONITORING CORP PHM 45 0 395 0 375 0 375 0 025 PHX ENERGY SERVICES CORP PHX 8 12 710 12 550 12 550 0 350 JEAN COUTU GROUP PJC INC CL A SV PJC A 38 24 610 24 160 24 520 0 270 PARKLAND FUEL CORPORATION PKI 15 21 420 21 260 21 260 0 110 PROMETIC LIFE SCIENCES INC PLI 855 1 600 1 530 1 530 0 090 PLAZA RETAIL REIT PLZ UN 26 3 940 3 930 3 930 0 000 PETROMANAS ENERGY INC PMI 5 0 195 0 195 0 195 0 005 PERPETUAL ENERGY INC PMT 19 1 520 1 440 1 500 0 060 PINECLIFF ENERGY INC PNE 54 1 640 1 610 1 610 0 010 PANORIENT ENERGY CORP POE 19 2 010 1 910 1 910 0 320 POTASH CORPORATION OF SASKATCHEWAN INC POT 367 37 350 36 780 36 970 0 050 PARAMOUNT RESOURCES LTD POU 355 60 670 59 510 60 070 0 050

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



  • Stock Market|CNSX-Canadian National Stock Exchange: Renforth Resources Inc. ( RFR )
    035 23 000 Raymond James Anonymous 200 000 0 015 0 055 30 000 Scotia Capital Inc Anonymous 150 000 0 015 0 100 50 000 Canaccord Genuity Corporation Anonymous 100 000 0 015 Mackie Research Capital Corporation 200 000 0 010 Anonymous 100 000 0 010 Anonymous 200 000 0 010 Anonymous 200 000 0 010 Depth Display By Price RFR Last Update 04 21 31 All data delayed 15 minutes Bid Count Bid Size Bid Price Ask Price Ask Size Ask Count 6 850 000 0 015 0 025 190 000 2 5 1 200 000 0 010 0 035 23 000 1 4 1 300 000 0 005 0 055 30 000 1 0 100 50 000 1 Last Five Trades Date Time Price Change Volume Buyer Seller Oct 21 13 07 0 020 0 015 50 000 Anonymous Raymond James Oct 21 13 07 0 020 0 015 74 000 Mackie Research Capital Corporation Raymond James Oct 21 13 07 0 020 0 015 40 000 Anonymous Raymond James Oct 21 13 07 0 020 0 015 100 000 Anonymous Raymond James Oct 17 09 30 0 035 0 000 17 000 CIBC World Markets Inc Raymond James Search CSE Listed Other Canadian Listed insider reports News Releases 10 15 2014 Renforth Establishes Exploration Target for Thompson Cadillac Mine Renforth Establishes Exploration Target for Thompson Cadillac Mine 9 10 2014 Renforth Channel Sampling cuts 22 1 gt Au over 0 3 m on its Nixon Bartleman Property Renforth Channel Sampling cuts 22 1 gt Au over 0 3 m on its Nixon Bartleman Property 8 26 2014 RENFORTH ANNOUNCES AGM RESULTS RENFORTH ANNOUNCES AGM RESULTS 8 14 2014 RENFORTH LOCATES VISIBLE GOLD ON NIXON BARTLEMAN PROPERTY RENFORTH LOCATES VISIBLE GOLD ON NIXON BARTLEMAN PROPERTY 8 6

    Original URL path: http://www.puretrading.ca/CNSX/Securities/Mining/Renforth-Resources-Inc.aspx (2014-10-22)
    Open archived version from archive

  • Stock Market|CNSX-Canadian National Stock Exchange: Charlotte Resources Ltd. ( CHT )
    0 125 0 025 Depth Display By Order CHT Last Update 04 21 38 All data delayed 15 minutes Bid Broker Bid Size Bid Price Ask Price Ask Size Ask Broker Anonymous 50 000 0 035 0 040 10 000 Anonymous Anonymous 100 000 0 030 0 095 23 000 Canaccord Genuity Corporation Anonymous 150 000 0 025 0 150 20 000 Anonymous Anonymous 100 000 0 025 Anonymous 100 000 0 025 Anonymous 100 000 0 020 Anonymous 100 000 0 020 Anonymous 100 000 0 015 Anonymous 100 000 0 015 Anonymous 200 000 0 010 Depth Display By Price CHT Last Update 04 21 38 All data delayed 15 minutes Bid Count Bid Size Bid Price Ask Price Ask Size Ask Count 1 50 000 0 035 0 040 10 000 1 1 100 000 0 030 0 095 23 000 1 3 350 000 0 025 0 150 20 000 1 2 200 000 0 020 2 200 000 0 015 Last Five Trades Date Time Price Change Volume Buyer Seller Oct 21 12 48 0 040 0 010 5 000 Anonymous Anonymous Oct 21 12 44 0 040 0 010 50 000 Anonymous Anonymous Oct 21 12 44 0 040 0 010 50 000 Anonymous Anonymous Oct 21 12 42 0 040 0 010 50 000 Anonymous Anonymous Oct 21 12 34 0 050 0 000 95 000 RBC Dominion Securities Inc Anonymous Search CSE Listed Other Canadian Listed insider reports News Releases 7 4 2014 Charlotte and Tranzeo Complete Business Combination Charlotte and Tranzeo Complete Business Combination 5 21 2014 Charlotte Resources Announces Results of Special Meeting Charlotte Resources Announces Results of Special Meeting 5 7 2014 Charlotte Resources resumes trading on CSE Charlotte Resources resumes trading on CSE 3 6 2014 Charlotte and

    Original URL path: http://www.puretrading.ca/CNSX/Securities/Technology/Charlotte-Resources-Ltd.aspx (2014-10-22)
    Open archived version from archive

  • Stock Market|CNSX-Canadian National Stock Exchange: Supreme Pharmaceuticals Inc. ( SL )
    000 0 420 0 445 25 000 TD Securities Inc Scotia Capital Inc 3 000 0 420 0 450 8 000 Scotia Capital Inc Anonymous 3 500 0 415 0 460 17 000 W D Latimer Co Limited TD Securities Inc 8 000 0 415 0 465 8 000 Canaccord Genuity Corporation RBC Dominion Securities Inc 6 500 0 410 0 470 12 500 RBC Dominion Securities Inc Anonymous 6 500 0 405 0 480 1 000 Questrade Inc W D Latimer Co Limited 10 000 0 400 0 485 16 000 Anonymous TD Securities Inc 10 000 0 400 0 490 10 000 Qtrade Securities Inc Anonymous 1 000 0 395 0 500 4 000 CIBC World Markets Inc Depth Display By Price SL Last Update 04 21 43 All data delayed 15 minutes Bid Count Bid Size Bid Price Ask Price Ask Size Ask Count 3 17 000 0 420 0 440 11 000 1 2 11 500 0 415 0 445 25 000 1 1 6 500 0 410 0 450 8 000 1 1 6 500 0 405 0 460 17 000 1 2 20 000 0 400 0 465 8 000 1 Last Five Trades Date Time Price Change Volume Buyer Seller Oct 21 15 59 0 420 0 020 500 W D Latimer Co Limited RBC Dominion Securities Inc Oct 21 15 38 0 440 0 000 5 000 Questrade Inc TD Securities Inc Oct 21 15 32 0 440 0 000 500 TD Securities Inc TD Securities Inc Oct 21 15 16 0 440 0 000 11 000 Scotia Capital Inc TD Securities Inc Oct 21 15 05 0 420 0 020 500 W D Latimer Co Limited RBC Dominion Securities Inc Search CSE Listed Other Canadian Listed insider reports News Releases 10

    Original URL path: http://www.puretrading.ca/CNSX/Securities/Life-Sciences/Supreme-Pharmaceuticals-Inc.aspx (2014-10-22)
    Open archived version from archive

  • Stock Market|CNSX-Canadian National Stock Exchange: Dundee Sustainable Technologies Inc. ( DST )
    000 0 140 0 175 5 000 Anonymous Anonymous 10 000 0 140 0 190 5 000 RBC Dominion Securities Inc Anonymous 5 000 0 140 0 190 10 000 Anonymous Anonymous 5 000 0 135 0 195 10 000 Anonymous Anonymous 10 000 0 135 0 200 20 000 Leede Financial Markets Inc Anonymous 5 000 0 130 0 220 5 000 Anonymous Depth Display By Price DST Last Update 04 21 53 All data delayed 15 minutes Bid Count Bid Size Bid Price Ask Price Ask Size Ask Count 1 13 500 0 150 0 160 35 000 2 3 32 500 0 145 0 170 10 000 1 3 20 000 0 140 0 175 10 000 2 2 15 000 0 135 0 190 15 000 2 2 15 000 0 130 0 195 10 000 1 Last Five Trades Date Time Price Change Volume Buyer Seller Oct 21 15 53 0 150 0 005 16 500 Anonymous Haywood Securities Inc Oct 21 15 47 0 150 0 005 10 000 PI Financial Corp Anonymous Oct 21 15 47 0 150 0 005 20 000 Anonymous Anonymous Oct 21 14 39 0 150 0 005 15 000 PI Financial Corp BMO Nesbitt Burns Inc Oct 21 14 00 0 150 0 005 5 000 Scotia Capital Inc RBC Dominion Securities Inc Search CSE Listed Other Canadian Listed insider reports News Releases 10 8 2014 DUNDEE SUSTAINABLE TECHNOLOGIES GRANTS OPTIONS DUNDEE SUSTAINABLE TECHNOLOGIES GRANTS OPTIONS 9 30 2014 DST concluded an MOU with the Gouvernment of the Province of San Juan Argentina DST concluded an MOU with the Gouvernment of the Province of San Juan Argentina 9 11 2014 DST Obtains 96 1 Gold Recovery from Concentrate DST is pleased to announce successful piloting results and a

    Original URL path: http://www.puretrading.ca/CNSX/Securities/Technology/Dundee-Sustainable-Technologies-Inc.aspx (2014-10-22)
    Open archived version from archive

  • Stock Market|CNSX-Canadian National Stock Exchange: Genius Properties Ltd. ( GNI )
    James 25 000 0 090 Depth Display By Price GNI Last Update 04 21 58 All data delayed 15 minutes Bid Count Bid Size Bid Price Ask Price Ask Size Ask Count 1 1 500 0 150 0 160 9 000 1 1 4 500 0 145 0 170 29 000 1 1 8 000 0 140 0 200 25 000 1 1 56 000 0 135 0 220 50 000 1 2 43 000 0 130 0 225 10 000 1 Last Five Trades Date Time Price Change Volume Buyer Seller Oct 21 15 47 0 160 0 025 11 000 RBC Dominion Securities Inc National Bank Financial Oct 21 15 47 0 150 0 015 19 000 RBC Dominion Securities Inc Jordan Capital Markets Inc Oct 21 15 47 0 150 0 015 20 000 RBC Dominion Securities Inc Anonymous Oct 21 15 40 0 150 0 015 15 000 RBC Dominion Securities Inc Anonymous Oct 21 15 40 0 150 0 015 11 000 RBC Dominion Securities Inc Jordan Capital Markets Inc Search CSE Listed Other Canadian Listed insider reports News Releases 10 14 2014 GENIUS APPOINTS 5 HOUR ENERGY DRINKS CO FOUNDER October 14 2014 Montreal Quebec Genius Properties Ltd the Corporation CSE GNI is pleased to announce that Mr Thomas Morse has joined as Executive Vice President for the Corporation Additionally Mr Morse a leader in the nutritional supplement and consumer health products market has been appointed Executive Vice President of ZenCig Corp a Genius subsidiary His expertise includes developing and executing growth strategies building consumer brands and categories driving business turnarounds acquisitions developing high performance teams and creating shareholder value His sector focus includes consumer packaged goods and technology based businesses in emerging industries and markets 9 10 2014 GENIUS ANNOUNCES US DISTRIBUTION AGREEMENT

    Original URL path: http://www.puretrading.ca/CNSX/Securities/Mining/Genius-Properties-Ltd.aspx (2014-10-22)
    Open archived version from archive