Toronto Stock Exchange - The Globe and Mail - September 28, 2018 Company Symbol Last Price 52W 52W 1 Year Vol. Yr P/E Div. High Low % Chg (000) Yield 5N Plus VNP.DB 101.000 101.750 98.550 .50 7884 594.12 0.0 5N Plus VNP 3.300 3.730 2.220 3.26 11368 19.41 0.0 A&W Revenue Royalties AW.UN 36.250 37.740 28.360 -2.43 2719 19.81 4.7 Aberdeen Asia-Pacific Inc Inve FAP 3.290 4.750 3.190 -29.35 9527 11.34 12.0 Aberdeen International Inc. AAB 0.080 0.210 0.080 -46.43 13537 .80 0.0 Absolute Software ABT 7.490 8.820 6.060 -9.79 9602 62.42 4.3 Acadian Timber Corp. ADN 18.220 20.240 18.050 -3.95 1196 11.75 6.1 Acasta Enterprises AEF.WT 0.015 0.650 0.005 -97.78 14702 na 0.0 Acasta Enterprises AEF 1.150 6.700 0.760 -81.26 10656 na 0.0 Accord Financial ACD 10.130 10.150 8.220 12.36 259 14.07 3.6 Acerus Pharmaceuticals Corp. ASP.WT 0.030 0.050 0.025 - 2959 na 0.0 Acerus Pharmaceuticals Corp. ASP 0.250 0.520 0.095 95.83 42452 na 0.0 ACTIVEnergy Income Fund AEU.UN 4.230 4.230 4.230 .00 0 na 5.7 ADF Group DRX 1.640 2.790 1.200 -39.62 479 na 1.2 Advantage Oil & Gas AAV 3.600 8.120 3.110 -51.49 238651 24.00 0.0 Advantaged Cdn High Yd Bond AHY.UN 7.800 8.000 7.440 .65 200 5.27 5.0 Aecon Group ARE 16.230 20.060 14.270 -4.22 67782 27.05 3.1 Aecon Group ARE.DB.B 100.260 103.750 100.000 -3.31 43892 167.10 0.0 AEterna Zentaris (D) AEZS 2.250 4.170 1.500 -16.35 2384 14.06 0.0 Africa Oil Corp. AOI 1.460 1.790 1.070 -16.27 27263 na 0.0 Ag Growth International AFN 62.940 64.000 47.080 14.43 6933 31.16 3.9 Ag Growth International AFN.DB.E 101.450 103.010 98.500 - 31389 50.22 0.0 Ag Growth International AFN.DB.B 103.460 105.000 100.130 -1.22 5305 51.22 0.0 Ag Growth International AFN.DB.C 113.000 114.120 103.260 7.56 6492 55.94 0.0 Ag Growth International AFN.DB.D 104.000 106.000 100.000 -4.81 10928 51.49 0.0 Agellan Commercial REIT ACR.UN 13.500 14.400 10.550 6.36 5240 na 6.0 AGF Management AGF.B 6.110 8.470 5.770 -31.77 21058 6.36 5.2 AGFiQ Enh. Core QCD 26.420 27.200 25.070 -2.46 282 na 1.1 Cdn. Equity AGFiQ Enh. Core Emerg. Market QEM 28.740 31.640 26.800 -2.32 327 na 1.3 AGFiQ Enh. Core Intl. Equity QIE 29.000 29.890 27.580 .04 287 na 0.7 AGFiQ Enhanced Core US Equity QUS 30.900 31.220 25.830 16.34 380 na 0.4 AGFiQ Global Equiy Rotation QGL 29.550 29.630 26.120 13.13 32 na 1.1 AGFiQ MultiAsset Allocation QMA 27.870 28.070 25.790 3.66 29 na 1.5 AGFiQ MultiAsset Income Alloc. QMY 25.960 26.400 24.800 1.37 30 na 3.3 AgJunctionInc. AJX 0.880 0.930 0.440 68.00 9844 na 0.0 Agnico Eagle Mines AEM 44.120 62.800 42.350 -21.28 128953 50.14 1.3 AGT Food and Ingredients AGT 17.630 25.060 13.000 -19.96 13522 na 3.4 Aimia Inc. AIM.PR.C 21.500 23.130 9.890 81.62 3813 na 7.3 Aimia Inc. AIM 4.530 4.600 1.485 65.32 179557 na 17.6 Aimia Inc. AIM.PR.A 21.000 23.660 9.600 87.11 1909 na 5.3 Aimia Inc. AIM.PR.B 21.430 23.000 9.500 83.05 1613 na 5.0 Air Canada AC 27.600 29.110 20.330 -11.38 233697 4.92 0.0 Airboss of America BOS 11.610 16.060 9.960 2.63 3101 16.35 2.4 Akita Drilling AKT.B 6.100 8.400 5.550 -16.31 13 na 5.3 Akita Drilling AKT.A 5.900 8.380 4.750 -21.43 1377 na 6.0 Akumin Inc. AKU.U 4.150 5.000 3.150 - 22566 na 0.0 Alacer Gold Corp. ASR 2.000 2.970 1.955 -1.33 90788 8.00 0.0 Alamos Gold AGI 5.930 9.120 5.350 -31.90 152189 65.89 0.4 Alamos Gold AGI.WT.A 0.210 1.650 0.050 -87.88 6346 2.33 0.0 © Copyright 2018 The Globe and Mail Inc. All Rights Reserved. Toronto Stock Exchange - The Globe and Mail - September 28, 2018 Company Symbol Last Price 52W 52W 1 Year Vol. Yr P/E Div. High Low % Chg (000) Yield Alamos Gold AGI.WT 0.005 0.090 0.005 -90.91 3410 .06 0.0 Alaris Royalty AD 20.290 21.240 15.300 -3.26 32507 54.84 7.9 Alcanna Inc. CLIQ 10.750 12.950 8.490 2.47 17731 na 3.4 Alcanna Inc. CLIQ.DB 103.260 106.750 100.000 2.42 14710 na 0.0 Alderon Iron Ore IRON 0.305 0.380 0.210 -1.82 11743 na 0.0 Alexco Resource AXR 1.330 2.180 1.310 -27.13 13071 na 0.0 Algoma Central ALC 13.000 16.040 11.750 4.41 920 9.49 3.1 Algoma Central ALC.DB.A 102.500 108.010 101.860 -2.76 9584 74.82 0.0 Algonquin Power & Utilities AQN.PR.D 25.110 25.980 24.050 -.28 298 36.39 5.0 Algonquin Power & Utilities AQN 13.360 14.400 12.180 -4.45 209054 19.36 5.0 Algonquin Power & Utilities AQN.PR.A 23.740 24.730 22.670 1.74 701 34.41 4.8 Alignvest Acquisition II Corp. AQY.A 9.840 9.940 9.620 .51 5485 na 0.0 Alignvest Acquisition II Corp. AQY.WT 0.430 0.800 0.315 -37.14 2421 na 0.0 Alimentation Couche-Tard ATD.A 64.870 67.980 52.550 2.62 584 17.03 0.6 Alimentation Couche-Tard ATD.B 64.610 67.960 52.080 3.77 170651 16.96 0.6 Alio Gold Inc. ALO 1.030 5.680 0.810 -82.44 30255 5.15 0.0 Allbanc Split Corp. II ALB 28.690 29.000 24.250 -.86 76 15.18 2.0 Allied Properties REIT AP.UN 43.100 45.570 38.710 1.61 30559 10.99 3.6 Almaden Minerals Ltd. AMM 0.830 1.560 0.740 -54.25 5372 na 0.0 Almonty Industries Inc. AII 0.810 0.980 0.350 21.31 15228 16.20 0.0 AltaGas Ltd. ALA.PR.I 25.150 26.460 24.690 -3.40 1674 76.21 5.2 AltaGas Ltd. ALA.PR.G 22.630 25.360 22.290 -6.65 797 68.58 5.3 AltaGas Ltd. ALA.PR.B 20.700 22.960 19.900 .24 366 62.73 3.9 AltaGas Ltd. ALA 20.550 30.060 20.270 -23.61 184359 62.27 10.7 AltaGas Ltd. ALA.PR.U 23.700 26.100 23.500 -8.75 1317 71.82 5.6 AltaGas Ltd. ALA.PR.A 20.410 22.850 19.830 -3.14 775 61.85 4.2 AltaGas Ltd. ALA.PR.E 23.310 25.710 22.850 -6.90 1034 70.64 5.4 AltaGas Ltd. ALA.PR.K 24.330 25.970 24.010 -5.22 2134 73.73 5.1 Altius Minerals Corp ALS 12.620 15.580 11.500 3.46 8731 9.28 1.3 Altus Group AIF 30.610 37.890 27.470 -16.22 16662 612.20 2.0 American Core Sectors Dividend ACZ.UN 13.000 13.200 10.700 18.52 276 5.08 4.2 American Hotel Income Propert. HOT.DB.U 96.000 99.750 93.000 -2.30 8446 480.00 0.0 American Hotel Income Propert. HOT.UN 9.170 9.640 7.520 -9.56 25636 45.85 9.2 American Hotel Income Propert. HOT.U 7.050 7.630 5.410 - 929 35.25 9.2 Americas Silver Corp. USA 3.050 5.960 2.720 -47.94 7104 na 0.0 Amerigo Resources ARG 0.770 1.350 0.650 -1.91 28714 6.42 0.0 Anaconda Mining ANX 0.240 0.560 0.225 -20.00 100793 na 0.0 Andrew Peller ADW.A 16.430 19.040 11.600 25.81 7552 24.16 1.2 Andrew Peller ADW.B 16.790 18.840 12.340 18.15 163 24.69 1.1 Anglo Pacific Group APY 2.900 4.750 1.310 66.67 87 na 2.4 Aphria Inc. APH 18.000 24.750 6.310 163.95 1171778 94.74 0.0 Aptose Biosciences APS 3.350 5.970 1.640 55.49 8921 na 0.0 Aquila Resources AQA 0.225 0.390 0.205 -8.33 16597 na 0.0 Aralez Pharmaceuticals Inc.