Toronto Stock Exchange - The Globe and Mail - December 29, 2017 Company Symbol Last Price 52W 52W 1 Year Vol. Yr P/E Div. High Low % Chg (000) Yield 5N Plus VNP.DB 100.300 101.750 88.990 11.14 24497 na 0.0 5N Plus VNP 3.000 3.710 1.620 72.41 16032 na 0.0 A&W Revenue Royalties AW.UN 33.690 42.160 30.110 -8.97 3949 24.24 4.8 Aberdeen Asia-Pacific Inc Inve FAP 4.550 4.870 4.350 3.41 10367 15.69 8.6 Aberdeen International Inc. AAB 0.190 0.210 0.110 18.75 32021 1.73 10.8 Absolute Software ABT 6.880 8.820 6.300 8.69 16631 na 4.7 Acadian Timber Corp. ADN 19.500 20.120 17.000 6.85 2394 22.41 5.7 Acasta Enterprises AEF 5.990 10.290 4.600 -40.63 8324 na 0.0 Acasta Enterprises AEF.WT 0.550 1.450 0.250 -59.26 10110 na 0.0 Accord Financial ACD 9.200 9.550 8.400 2.34 418 11.95 3.8 Acerus Pharmaceuticals Corp. ASP 0.290 0.520 0.095 107.14 77908 na 0.0 ACTIVEnergy Income Fund AEU.UN 4.230 5.190 4.200 -16.57 1310 na 5.7 ADF Group DRX 2.150 3.030 1.900 -25.09 789 71.67 0.9 Advantage Oil & Gas AAV 5.400 9.310 4.840 -40.85 154893 15.43 0.0 Advantaged Cdn High Yd Bond AHY.UN 7.620 7.870 7.250 5.10 421 na 6.0 Aecon Group ARE 19.940 20.040 14.130 30.67 92573 32.16 2.5 Aecon Group ARE.DB.B 101.750 106.250 101.030 -1.69 83480 164.11 0.0 AEterna Zentaris (D) AEZS 2.980 5.440 1.100 -37.92 14533 na 0.0 Africa Oil Corp. AOI 1.420 2.810 1.330 -46.82 28174 na 0.0 Ag Growth International AFN.DB.A 100.060 113.000 100.060 -6.88 30778 76.38 0.0 Ag Growth International AFN.DB.B 104.230 107.000 101.000 .22 4223 79.56 0.0 Ag Growth International AFN.DB.C 106.000 113.000 103.250 -.20 9532 80.92 0.0 Ag Growth International AFN.DB.D 102.000 106.000 101.500 - 12866 77.86 0.0 Ag Growth International AFN 53.340 60.260 47.080 .64 11232 40.72 4.5 Agellan Commercial REIT ACR.UN 11.940 12.600 10.350 12.96 11197 na 6.6 AGF Management AGF.B 8.180 8.470 5.810 30.67 38524 12.98 3.9 AGFiQ Enh. Core QCD 26.600 27.010 25.010 - 142 na 0.0 Cdn. Equity AGFiQ Enh. Core Emerg. Market QEM 29.050 29.330 24.850 - 160 na 0.0 AGFiQ Enh. Core Intl. Equity QIE 28.530 29.280 24.650 - 193 na 0.0 AGFiQ Enhanced Core US Equity QUS 27.650 28.570 24.750 - 228 na 0.0 AGFiQ Global Equiy Rotation QGL 28.330 28.520 24.750 - 29 na 0.0 AGFiQ MultiAsset Allocation QMA 27.560 27.560 24.900 - 40 na 0.0 AGFiQ MultiAsset Income Alloc. QMY 26.400 26.670 24.950 - 12 na 3.0 AgJunctionInc. AJX 0.510 0.670 0.440 2.00 11648 na 0.0 Agnico Eagle Mines AEM 58.040 68.760 52.360 -.90 168108 38.95 1.0 Agrium AGU 144.580 147.190 115.160 6.06 75462 44.62 3.1 AGT Food and Ingredients AGT 20.110 37.460 17.850 -45.28 25450 na 3.0 Aimia Inc. AIM.PR.C 13.300 18.600 5.250 -12.84 6001 na 11.7 Aimia Inc. AIM 3.740 9.490 1.400 -57.93 295212 na 21.4 Aimia Inc. AIM.PR.A 12.700 15.400 5.810 .95 3732 na 8.9 Aimia Inc. AIM.PR.B 12.600 14.410 5.400 11.11 2796 na 8.4 Air Canada AC 25.880 28.700 12.490 88.36 370798 3.75 0.0 Airboss of America BOS 10.830 14.000 10.090 -9.14 5008 18.67 2.5 Akita Drilling AKT.B 7.610 9.950 6.940 -10.79 41 na 4.2 Akita Drilling AKT.A 7.360 9.880 6.520 -13.11 1324 na 4.8 Akumin Inc. AKU.U 4.720 5.000 3.560 - 4834 na 0.0 Alacer Gold Corp. ASR 2.230 3.110 1.950 .00 258185 10.14 0.0 Alamos Gold AGI.WT 0.010 0.550 0.010 -97.62 2769 .25 0.0 Alamos Gold AGI.WT.A 1.050 4.170 0.930 -63.03 2590 26.25 0.0 © Copyright 2017 The Globe and Mail Inc. All Rights Reserved. Toronto Stock Exchange - The Globe and Mail - December 29, 2017 Company Symbol Last Price 52W 52W 1 Year Vol. Yr P/E Div. High Low % Chg (000) Yield Alamos Gold AGI 8.190 11.830 7.530 -15.83 226313 204.75 0.3 Alaris Royalty AD 20.670 24.230 17.900 -13.88 31736 33.89 7.8 AlarmForce Industries AF 15.990 16.150 8.440 56.61 1498 na 1.1 Alderon Iron Ore IRON 0.230 0.800 0.210 -20.69 38926 na 0.0 Alexco Resource AXR 1.990 2.660 1.410 2.58 19253 na 0.0 Algoma Central ALC.DB.A 105.600 107.000 100.150 - 15255 132.00 0.0 Algoma Central ALC 16.040 16.040 11.460 31.05 1614 20.05 2.3 Algonquin Power & Utilities AQN.PR.A 23.990 24.430 19.620 20.67 1336 47.98 4.7 Algonquin Power & Utilities AQN.PR.D 25.100 25.980 22.470 10.09 860 50.20 5.0 Algonquin Power & Utilities AQN 14.060 14.400 11.150 22.90 255901 28.12 4.2 Alignvest Acquisition II Corp. AQY.WT 0.700 0.800 0.500 - 374 na 0.0 Alignvest Acquisition II Corp. AQY.A 9.800 10.120 9.540 - 2119 na 0.0 Alimentation Couche-Tard ATD.B 65.590 67.960 56.060 7.14 207620 21.79 0.6 Alimentation Couche-Tard ATD.A 66.010 67.980 57.410 5.85 619 21.93 0.6 Alio Gold Inc. ALO 4.620 7.990 3.600 1.54 35453 2.54 0.0 Alio Gold Inc. ALO.WT.A 0.095 0.455 0.080 - 2499 .05 0.0 Alio Gold Inc. ALO.WT 0.020 1.500 0.005 -97.78 8367 .01 0.0 Allbanc Split Corp. ABK.PR.C 31.750 32.680 31.620 -2.85 17 12.50 4.0 Allbanc Split Corp. ABK.A 77.000 77.000 62.080 14.09 22 30.31 2.6 Allbanc Split Corp. II ALB.PR.C 0.000 0.000 0.000 - na 0.0 Allbanc Split Corp. II ALB 27.890 27.990 22.000 16.16 77 2.55 1.7 Allied Properties REIT AP.UN 42.080 42.410 33.270 18.40 37686 7.78 3.7 Almaden Minerals Ltd. AMM 1.280 2.330 0.920 -7.91 12141 na 0.0 AltaGas Ltd. ALA.R 28.370 30.620 27.320 - 31518 60.36 7.8 AltaGas Ltd. ALA.PR.B 21.290 21.300 16.800 26.35 406 45.30 3.8 AltaGas Ltd. ALA.PR.E 25.080 25.200 22.630 6.23 2307 53.36 5.0 AltaGas Ltd. ALA.PR.K 25.740 26.350 25.000 - 5414 54.77 4.9 AltaGas Ltd. ALA.PR.A 21.100 21.500 17.740 17.88 1701 44.89 4.0 AltaGas Ltd. ALA.PR.U 25.850 26.100 23.160 11.52 2237 55.00 5.1 AltaGas Ltd. ALA 28.620 35.150 26.870 -15.72 146493 60.89 7.7 AltaGas Ltd. ALA.PR.G 24.580 24.600 21.770 11.12 2324 52.30 4.9 AltaGas Ltd. ALA.PR.I 26.120 26.600 25.300 1.63 1717 55.57 5.0 Alterra Power AXY 8.000 8.090 4.500 55.64 21572 na 0.6 Altius Minerals Corp ALS.PR.A 0.000 0.000 0.000 - na 0.0 Altius Minerals Corp ALS 14.950 15.060 10.050 26.05 12721 na 1.1 Altus Group AIF 36.930 37.890 25.250 19.75 23948 11.47 1.6 American Core Sectors Dividend ACZ.UN 11.830 12.000 10.400 8.63 522 4.62 4.7 American Hotel Income Propert. HOT.UN 9.340 10.920 8.930 -10.19 39623 66.71 8.8 American Hotel Income Propert. HOT.U 7.400 7.530 6.610 - 122 52.86 8.8 American Hotel Income Propert. HOT.DB.U 99.000 99.980 94.900 - 20951 707.14 0.0 Americas Silver Corp. USA 4.580 6.110 3.010 30.86 16835 na 0.0 Amerigo Resources ARG 1.100 1.120 0.320 243.75 51283 22.00 0.0 Anaconda Mining ANX 0.100 0.105 0.050 81.82 54482 na 0.0 Andrew Peller ADW.B 16.500 16.670 10.300 45.25 221 26.19 1.0 Andrew Peller ADW.A 15.600 15.740 10.300 34.02 5601 24.76 1.2 Anglo Pacific Group APY 1.510 2.020 1.110 36.04 15 na 4.9 Aphria Inc.