| Code | Name | High | Low | Close | Volume | Change | |
| OBP | Ondine Biopharma Cp | 0.0600 | 0.0600 | 0.0600 | 3,000 | 0.0000 |  | 0.00 | 6 |
| OCF | OILSANDS CANADA CORP | 6.550 | 6.540 | 6.550 | 17,100 | 0.010 |  | 0.15 | 6 |
| OCF.WT | OILSANDS CANADA CORP | 0.1000 | 0.1000 | 0.1000 | 7,200 | 0.0000 |  | 0.00 | 6 |
| OCS.UN | OCP CREDIT STRGY FD- YAHOO! FINA | 10.10 | 10.01 | 10.05 | 13,350 | 0.05 |  | 0.50 | 5 |
| OCX | ONEX CORPORATION SVS | 28.00 | 27.50 | 28.00 | 143,103 | 0.40 |  | 1.45 | 6 |
| OCY.UN | O'LEARY CANADIAN INC OPP FUND | 12.19 | 12.12 | 12.12 | 17,195 | 0.02 |  | 0.16 | 5 |
| OCY.WT | O'LEARY CANADIAN INC OPP FUND | 0.1800 | 0.1700 | 0.1800 | 19,752 | 0.0100 |  | 5.88 | 6 |
| OCZ.A | O'LEARY CANADIAN EQU INC FD | 12.00 | 11.90 | 12.00 | 15,075 | 0.10 |  | 0.84 | 5 |
| OCZ.UN | O LEARY CANADIAN EQUITY INCOME | 11.60 | 11.40 | 11.60 | 2,127 | 0.10 |  | 0.87 | 5 |
| OCZ.WT | O LEARY CANADIAN EQUITY INCOME | 0.0700 | 0.0700 | 0.0700 | 7,797 | 0.0000 |  | 0.00 | 4 |
| OEX | ORLEA ENERGY LTD [THE CO] | 2.800 | 2.700 | 2.740 | 190,212 | 0.020 |  | 0.72 | 6 |
| OFS.UN | - YAHOO! FINANCE | 11.04 | 10.92 | 10.92 | 10,302 | 0.03 |  | 0.27 | 6 |
| OFS.WT | O'LEARY FOUNDER'S SRS INC&GWTH- | 0.1300 | 0.1200 | 0.1300 | 29,200 | 0.0300 |  | 30.00 | 7 |
| OGC | OCEANAGOLD CORPORATION | 2.710 | 2.570 | 2.610 | 507,984 | 0.010 |  | 0.38 | 6 |
| OGC.R | OCEANAGOLD CORP SUB REC | 2.450 | 2.370 | 2.370 | 148,300 | 0.030 |  | 1.25 | 4 |
| OGD | ORBIT GARANT DRILLING INC | 3.670 | 3.610 | 3.610 | 38,600 | 0.060 |  | 1.63 | 5 |
| OGE.UN | O'LEARY GLBL EQU INC FD | 9.090 | 9.000 | 9.090 | 8,499 | 0.090 |  | 1.00 | 6 |
| OGE.WT | O'LEARY GLOBAL EQUITY INCOME FU | 0.0400 | 0.0400 | 0.0400 | 23,000 | 0.0000 |  | 0.00 | 4 |
| OGF.UN | Brompton Equal Weight Oil Gas | 4.790 | 4.750 | 4.780 | 40,086 | 0.020 |  | 0.42 | 6 |
| OGN.UN | O'LEARY GLOBAL INFRA FD CL A | 11.81 | 11.65 | 11.70 | 10,324 | 0.02 |  | 0.17 | 4 |
| OGO.UN | O'LEARY GLOBAL INC OPP FUND | 12.20 | 12.12 | 12.16 | 41,355 | 0.01 |  | 0.08 | 6 |
| OGO.WT | O LEARY GLOBAL INCOME OPPORT | 0.2300 | 0.1700 | 0.2000 | 231,279 | 0.0200 |  | 11.11 | 7 |
| OIP | ORION OIL & GAS CORP [THE CO] | 1.350 | 1.260 | 1.260 | 58,700 | 0.070 |  | 5.26 | 4 |
| OLE | OROMIN EXPLORATIO LTD | 0.7200 | 0.6800 | 0.7200 | 35,975 | 0.0400 |  | 5.88 | 5 |
| OMG | OPMEDIC Group Inc | 2.190 | 2.190 | 2.190 | 1,767 | 0.040 |  | 1.86 | 6 |
| ONC | Oncolytics Biotech Inc | 3.480 | 3.320 | 3.390 | 257,368 | 0.190 |  | 5.94 | 5 |
| ONE | 01 Communique Laboratory Inc | 0.2500 | 0.2300 | 0.2500 | 30,000 | 0.0100 |  | 4.17 | 7 |
| ONR | Open Range Energy Corp | 1.980 | 1.920 | 1.930 | 92,539 | 0.050 |  | 2.53 | 6 |
| ONT | Ontex Resources Ltd | 0.2800 | 0.2800 | 0.2800 | 313,500 | 0.0000 |  | 0.00 | 6 |
| OPC | OPTI Canada Inc | 1.910 | 1.880 | 1.890 | 365,225 | 0.020 |  | 1.07 | 4 |
| OPM | Opta Minerals Inc | 1.450 | 1.450 | 1.450 | 135 | 0.110 |  | 8.21 | 5 |
| ORA | AURA GOLD INC | 4.070 | 3.890 | 3.960 | 238,679 | 0.090 |  | 2.22 | 4 |
| ORB | Orbus Pharma Inc | 0.0300 | 0.0200 | 0.0200 | 1,768,618 | 0.0000 |  | 0.00 | 6 |
| ORE | OREZONE GOLD CORPORATION | 0.6800 | 0.6600 | 0.6700 | 24,687 | 0.0100 |  | 1.52 | 4 |
| ORV | Orvana Minerals Cp | 1.100 | 1.060 | 1.100 | 35,300 | 0.000 |  | 0.00 | 6 |
| OSF.UN | Oil Sands Sector Fund | 6.150 | 6.060 | 6.150 | 12,200 | 0.010 |  | 0.16 | 6 |
| OSI | Offshore Systems International | 0.1700 | 0.1700 | 0.1700 | 351,400 | 0.0000 |  | 0.00 | 6 |
| OSK | OSISKO EXPL LTEE | 8.790 | 8.560 | 8.710 | 2,801,019 | 0.090 |  | 1.04 | 6 |
| OSM.UN | Oil Sands & Energy Mega Projects Tr | 7.350 | 7.190 | 7.240 | 7,695 | 0.020 |  | 0.28 | 7 |
| OST.UN | Oil Sands Split Trust Uts | 124.2 | 122.6 | 122.6 | 1,013 | 2.6 |  | 2.08 | 5 |
| OSU | ORSU METALS CORP | 0.3100 | 0.3000 | 0.3000 | 83,500 | 0.0000 |  | 0.00 | 5 |
| OSU.WT.B | ORSU METALS CORPORATION | 0.0100 | 0.0100 | 0.0100 | 50,000 | 0.0000 |  | 0.00 | 5 |
| OTC | Open Text Cp | 49.83 | 48.94 | 49.80 | 52,773 | 0.71 |  | 1.45 | 6 |
| OTT.UN | Otelco Inc | 17.36 | 16.90 | 17.10 | 3,700 | 0.60 |  | 3.64 | 6 |
| OYM | Olympus Pacific Minerals Inc | 0.2800 | 0.2700 | 0.2700 | 180,100 | 0.0100 |  | 3.57 | 5 |