Pure Trading Daily Market Summary May 09 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo AASTRA TECHNOLOGIS AAH 6 26.390 25.820 26.070 -0.330 33.980 25.820 ABITIBIBOWATER INCORPORATION ABH 1 10.760 10.760 10.760 +0.470 26.740 6.370 BARRICK GOLD CORPORATION ABX 340 41.140 39.500 39.500 -1.270 54.060 32.430 AIR CANADA CL A AC.A 53 8.520 8.350 8.350 +0.290 40.820 7.820 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 61 22.130 21.050 21.330 +1.420 28.690 7.830 ACE AVIATION HOLDINGS INC. ACE.B 58 21.990 21.250 21.420 +1.300 28.310 17.940 ASTRAL MEDIA INC., CL A., NV ACM.A 6 35.740 35.410 35.740 +0.210 46.930 33.410 ATCO LTD., CL.I, NV ACO.X 5 53.200 52.340 52.810 +1.760 56.730 35.530 AGNICO-EAGLE MINES LTD. AEM 221 67.340 64.100 66.800 -0.330 82.700 40.700 AEROPLAN INCOME FUND AER.UN 1 16.480 16.480 16.480 +0.300 23.710 15.080 ARC ENERGY TR UN AET.UN 1 28.840 28.840 28.840 +1.070 28.840 15.830 AGF MANAGEMENT LTD., CL.B, NV AGF.B 2 23.340 23.110 23.340 -1.660 25.000 15.830 ALAMOS GOLD INC. AGI 2 6.150 6.110 6.110 +0.010 8.180 5.080 AGRIUM INC AGU 534 87.940 85.670 87.040 -0.910 96.800 40.200 ANGIOTECH PHARM ANP 2 2.770 2.700 2.700 -0.390 88.110 2.080 ALGONQUIN PWR UN APF.UN 1 7.670 7.670 7.670 -0.240 7.940 6.630 ARISE TECHNOLOGIES CORPORATION APV 111 2.120 2.120 2.120 -0.080 2.840 1.520 AECON GROUP INC ARE 10 16.500 16.500 16.500 +0.530 19.080 15.680 AURELIAN RESOURCES Inc. ARU 21 4.700 4.530 4.650 +0.040 9.400 3.290 AURIZON MINES J ARZ 171 5.210 4.920 5.030 +0.310 5.210 3.870 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 1 15.700 15.700 15.700 +0.310 18.170 13.510 BROMPTON ADVANTAGED TRACKER FUND ATF.UN 20 8.560 8.290 8.560 +0.280 8.560 7.320 ADVANTAGE ENERGY INCOME FUND AVN.UN 1 12.550 12.550 12.550 +0.490 12.550 8.280 ADDAX PETROLEUM CORPORATION AXC 10 50.490 49.780 50.490 +1.530 50.490 37.500 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 44 35.500 35.130 35.360 +0.410 38.590 26.460 BOMBARDIER INC., CL. A, MV BBD.A 137 6.550 6.460 6.520 -0.020 6.790 4.780 BOMBARDIER INC., CL. B, SV BBD.B 1438 6.620 6.470 6.520 -0.040 6.860 4.070 BCE INC. BCE 139 37.780 37.200 37.200 +0.030 42.750 30.230 BRONCO ENERGY LTD BCF 329 19.000 18.160 19.000 +1.510 37.180 13.110 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 8 41.950 41.630 41.800 -0.270 45.100 33.900 BIRCHCLIFF ENERGY LTD. BIR 6 11.850 11.790 11.850 +1.080 22.730 7.970 BANK OF MONTREAL BMO 70 49.750 49.040 49.040 -0.570 66.290 38.110 BLUE NOTE MINING INC. BN 280 0.300 0.290 0.295 +0.005 0.420 0.290 BONAVISTA ENERGY TRUST BNP.UN 10 34.120 33.620 33.730 +1.120 34.120 0.290 BANK OF NOVA SCOTIA BNS 135 48.890 47.830 48.070 +0.140 56.640 42.190 BROOKFIELD PROPERTIES CORP. BPO 28 20.540 20.410 20.440 -0.380 48.150 17.630 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 13 10.660 10.660 10.660 +0.210 48.150 9.420 BROMPTON STABLE INCOME FUND BSR.UN 4 13.590 13.490 13.590 +0.300 13.590 12.550 BRASCAN SOUNDVEST TOTAL RETURN FUND BST.UN 10 9.330 9.330 9.330 +0.010 9.330 8.060 BAYTEX ENERGY TRUST BTE.UN 1 27.630 27.630 27.630 +0.800 27.630 17.690 BROMPTON TRACKER FUND BTF.UN 15 8.950 8.940 8.950 +0.110 26.830 7.960 BREAKWATER RES BWR 1672 0.900 0.830 0.860 -0.130 1.900 0.830 CAE INC CAE 4 12.790 12.670 12.790 +0.840 13.290 0.960 CAMECO CORP CCO 168 40.690 39.770 40.470 +0.230 44.500 31.880 Core Canadian Dividend Trust CDD.UN 25 8.340 8.340 8.340 -1.600 41.110 8.080 CATHEDRAL ENERGY SERVICES LTD CET.UN 4 14.670 14.530 14.670 +0.330 41.110 13.590 CANFOR CORP CFP 1 8.090 8.090 8.090 -0.320 41.110 7.550 CALFRAC WELL SERVICES LTD. CFW 4 27.610 26.610 27.610 +1.160 27.610 13.590 CENTERRA GOLD INC. CG 30 10.460 10.060 10.290 +0.050 16.000 7.940 SCITI TRUST II CIT.UN 42 14.470 14.360 14.470 -0.050 14.520 13.770 CI FINANCIAL INCOME FUND CIX.UN 2 23.860 23.710 23.710 +0.270 28.130 14.520 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 3 20.320 20.300 20.320 +0.430 22.200 14.520 CONNACHER OIL & GAS LTD. CLL 139 4.510 4.380 4.500 0.000 4.590 2.960 CELESTICA INC., SV CLS 53 9.420 8.960 8.980 -0.880 9.860 5.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 140 74.090 72.500 72.970 -0.220 98.460 56.320 COMPTON PETRO CMT 2 12.220 12.200 12.200 +0.470 73.530 8.010 CDN NATURAL RES CNQ 705 98.180 93.300 94.430 -1.410 98.180 58.970 CANADIAN NATIONAL RAILWAY CO. CNR 233 55.320 54.410 54.970 +0.480 55.930 36.000 COMMERICAL AND INDUSTRIAL INCOME COI.UN 18 8.040 8.040 8.040 +0.270 54.490 7.140 CARDIOME PHARMA CORP COM 16 10.220 9.770 10.050 +0.600 10.220 6.030 CANADIAN OIL SANDS TRUST COS.UN 310 50.260 49.370 49.430 +0.130 50.260 30.350 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 2 24.230 24.170 24.230 -0.060 49.360 24.150 CANADIAN PACIFIC RAILWAY LIMITED CP 66 74.060 73.240 73.660 -1.080 74.910 57.630 CITADEL PREMIUM INCOME FUND CPF.UN 48 10.550 10.500 10.550 +0.290 74.910 9.310 CRESCENT POINT ENERGY TRUST CPG.UN 29 35.850 35.020 35.180 -0.250 35.850 23.680 CREW ENERGY INC CR 4 16.280 16.250 16.280 +2.250 35.430 13.180 CITADEL STABLE S-1 INCOME FUND CSR.UN 99 7.810 7.860 7.990 +0.060 7.810 7.440 CANADIAN TIRE CORPORATION, LIMITED CTC 4 77.250 76.100 77.250 -2.250 89.900 34.390 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 54 64.590 62.500 62.950 -1.090 76.550 58.110 CANADIAN UTILITIES LTD., CL.A, NV CU 9 46.430 45.390 45.680 -0.610 50.930 40.060 DAYLIGHT RESOURCES TRUST DAY.UN 50 11.030 11.030 11.030 +1.650 25.420 6.960 DUNDEE CORP., CL.A, SV DC.A 5 13.900 13.730 13.900 +0.260 14.850 12.270 DUVERNAY OIL CORP. DDV 68 57.600 55.520 57.420 +4.910 57.600 25.420 DETOUR GOLD CORP. DGC 7 18.300 18.140 18.260 +0.030 18.300 16.510 DENISON MINES CORP DML 127 7.710 7.530 7.620 +0.090 9.580 6.140 MEDICAL FACILITIES CORP. DR.UN 1 9.850 9.850 9.850 -0.360 10.210 7.310 ENCANA CORP. ECA 438 87.800 85.660 86.470 -0.710 87.970 50.000 ENERFLEX SYSTEMS INCOME FUND EFX.UN 5 14.290 14.030 14.050 +0.380 14.290 8.780 EUROPEAN GOLDFIELDS LIMITED EGU 9 5.200 5.160 5.160 -0.030 13.670 5.130 ELDORADO GOLD ELD 65 7.470 7.190 7.460 +0.220 7.980 5.330 EASTERN PLATINUM LIMITED ELR 1 2.950 2.950 2.950 -0.040 3.980 2.460 ENBRIDGE INC ENB 71 44.260 43.280 43.920 +0.800 44.260 34.720 ENTERRA ENERGY TRUST ENT.UN 2 3.160 3.160 3.160 +0.710 43.390 1.370 EQUINOX MINERALS LIMITED EQN 277 4.760 4.630 4.630 -0.240 7.000 4.290 EQUAL WEIGHT PLUS FUND EQW.UN 1 7.800 7.800 7.800 +0.480 7.820 4.810 ENERPLUS RESOURCES FUND ERF.UN 15 48.200 47.550 48.160 -0.140 48.530 35.940 ENSIGN ENERGY SERVICES INC. ESI 1 22.980 22.980 22.980 +0.170 48.300 12.520 FIRST CALGARY J FCP 1 2.260 2.260 2.260 -0.640 11.370 2.120 FORDING INC FDG.UN 231 72.430 70.000 71.800 +1.360 72.430 30.390 FAIRBORNE ENERGY LTD FEL 1 11.000 11.000 11.000 -0.030 11.030 5.370 FLINT ENERGY SERVICES LIMITED FES 2 23.850 23.750 23.850 -0.230 24.150 17.510 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 3 284.630 278.500 284.630 -1.370 342.100 24.080 CHC HELICOPTER CORP., CL.A, SV FLY.A 1 32.100 32.100 32.100 +1.700 32.100 21.970 FIRST QUANTUM J FM 52 92.990 91.020 92.990 +1.140 98.550 68.810 FRANCO-NEVADA CORPORATION FNV 2 18.710 18.710 18.710 +0.730 93.150 17.520 FNX MINING COMPANY INC. FNX 144 27.350 25.780 26.040 -2.920 32.880 23.750 FINNING INTL FTT 7 29.000 28.560 28.560 -0.360 32.190 24.800 GOLDCORP INC G 235 40.840 38.870 39.730 -0.870 45.690 22.980 GABRIEL RES J GBU 62 2.330 2.230 2.330 +0.040 2.330 1.480 GRANDE CACHE COAL CORP. GCE 24 6.830 6.740 6.830 +0.130 7.410 1.530 Global Dividend Fund GDP.UN 2 7.920 7.920 7.920 +0.190 7.920 6.700 Gold Eagle Mines LTD GEA 14 8.040 7.880 7.880 -0.010 9.160 6.700 CGI GROUP INC., CL.A, SV GIB.A 4 10.930 10.920 10.930 -0.140 11.960 6.700 GILDAN ACTIVEWEAR INC. GIL 34 29.290 28.520 29.120 +0.520 44.510 25.320 GMP CAPITAL TRUST GMP.UN 4 18.080 17.760 17.760 -1.070 24.820 16.030 GERDAU AMERISTEEL CORP. GNA 51 16.470 16.240 16.470 +0.570 18.830 11.760 GALLEON ENERGY INC. CL. A GO.A 49 20.140 19.740 19.990 +0.350 20.140 13.340 GOLD RESERVE INC GRZ 2 1.900 1.900 1.900 -3.210 18.830 1.900 GOLDEN STAR GSC 29 3.230 3.160 3.230 +0.040 4.130 2.900 GREAT-WEST LIFECO INC GWO 7 31.320 30.840 30.840 -0.530 35.430 28.390 HOME CAPITAL GROUP INC. HCG 15 39.420 38.360 38.450 -0.610 42.040 30.360 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 9 23.470 22.860 23.470 +2.420 39.700 21.050 H & R REAL EST UN HR.UN 1 20.240 20.240 20.240 +0.390 21.030 3.930 HIGH RIVER GOLD J HRG 56 2.030 2.000 2.030 -0.010 3.470 1.780 HUSKY ENERGY INC. HSE 103 51.120 50.180 50.710 -0.020 51.120 37.640 HARVEST ENERGY TRUST HTE.UN 2 23.450 23.330 23.450 +0.090 25.370 19.790 HARRY WINSTON DIAMOND HW 2 30.870 30.870 30.870 -0.460 32.100 23.960 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 8 17.000 16.840 16.840 -0.730 31.330 16.840 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 31 37.450 36.380 36.440 -0.590 40.830 32.750 IGM FINANCIAL INC. IGM 11 44.490 44.270 44.390 +0.050 51.490 40.240 ING CANADA INC. IIC 10 40.650 39.720 40.650 +0.710 41.150 34.380 IAMGOLD CORP IMG 34 6.260 6.080 6.170 -0.040 10.180 5.850 INMET MNG CORP IMN 46 81.610 78.610 79.790 -2.150 97.450 61.460 IMPERIAL OIL IMO 42 59.050 58.180 58.180 -0.880 61.690 42.960 QUEBECOR WORLD INC., SV IQW 3680 0.230 0.225 0.230 -0.005 1.800 0.095 IVANHOE MINES J IVN 8 9.230 9.130 9.130 -0.480 13.250 9.130 KINROSS GOLD CORP K 168 20.750 19.700 20.060 -0.250 27.140 11.980 KEYERA FACILITIES INCOME FUND KEY.UN 2 20.990 20.930 20.930 0.000 21.660 12.420 LOBLAW COMPANIES LIMITED L 12 33.600 32.630 32.780 -0.410 46.450 27.040 LAURENTIAN BANK LB 1 43.030 43.030 43.030 -0.130 44.020 32.080 LINAMAR CORP LNR 17 17.560 15.930 17.170 +2.730 21.690 13.160 LUNDIN MINING CORP. LUN 73 7.780 7.650 7.740 -0.110 10.890 6.530 MANITOBA TELECOM MBT 1 41.170 41.170 41.170 +0.150 46.830 7.740 MAJOR DRILLING GRP MDI 5 55.990 55.560 55.560 -0.570 59.980 51.170 MDS INC MDS 3 20.020 19.900 20.020 +0.310 20.760 16.210 MANULIFE FIN MFC 189 37.630 36.670 37.390 +0.410 44.500 34.270 MAPLE LEAF FOODS MFI 1 11.370 11.370 11.370 -0.720 38.920 11.370 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 9 78.990 77.980 78.990 +0.060 90.020 63.450 MEDICURE INC MPH 10 0.075 0.075 0.075 0.000 0.910 0.060 MARTINREA INTERNATIONAL INC. MRE 3 9.800 9.630 9.800 +1.000 12.710 0.075 METRO INC., CL.A, SV MRU.A 2 27.090 26.960 27.090 -0.090 27.750 0.075 MULLEN GROUP INCOME FUND MTL.UN 2 21.030 21.030 21.030 +0.710 22.000 0.075 NATIONAL BANK OF CANADA NA 22 52.640 52.020 52.020 -0.070 58.500 44.720 NORTHBRIDGE FINANCIAL CORP. NB 8 33.110 32.960 32.990 -0.910 36.990 15.100 NOVA CHEMICALS CORPORATION NCX 5 27.980 27.690 27.830 +0.680 35.290 15.100 NORTHGATE MINERALS CORP NGX 23 3.120 3.060 3.120 +0.040 7.610 2.550 NUVO RESEARCH INC. NRI 960 0.125 0.120 0.120 -0.005 0.140 0.090 NORTEL NETWORKS CORPORATION NT 241 8.410 8.110 8.140 -0.210 19.430 5.940 NUVISTA ENERGY LTD. NVA 5 18.580 18.370 18.480 +0.770 18.580 8.310 NEXEN INC. NXY 143 39.340 38.210 38.500 +0.150 39.340 26.640 ONEX CORPORATION, SV OCX 2 32.210 32.110 32.110 -0.290 35.490 28.500 BROMPTON EQ. WT OIL & GAS INCOME FUND OGF.UN 45 8.670 8.400 8.670 +0.800 32.400 7.860 OILEXCO INC. OIL 12 16.530 16.430 16.430 -0.200 32.400 10.100 OIL SANDS SECTOR FUND OSF.UN 3 10.580 10.480 10.510 +0.140 10.580 8.320 OPEN TEXT CORP OTC 13 36.750 36.280 36.280 -0.980 38.830 26.830 PAN AMERICAN J PAA 10 35.210 34.630 34.630 -0.720 43.590 29.770 PETROBANK J PBG 131 58.080 56.810 57.840 +0.860 62.130 40.860 PETRO-CANADA PCA 177 56.570 55.570 56.300 +0.640 56.570 41.800 PRECISION DRILLING TRUST PD.UN 8 27.850 27.440 27.820 +1.410 27.850 14.350 PACIFIC RUBIALES ENERGY CORP PEG 1 11.300 11.300 11.300 +9.430 11.300 1.210 PEYTO ENERGY TRUST PEY.UN 1 21.080 21.080 21.080 +0.340 21.080 1.830 PENGROWTH ENERGY TRUST UNITS PGF.UN 1 20.110 20.110 20.110 -0.280 20.900 1.830 PROGRESS ENERGY TRUST PGX.UN 1 14.690 14.690 14.690 +0.440 14.690 1.830 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 1 9.670 9.670 9.670 +0.150 17.920 9.250 PETROMINERALES LTD. PMG 4 17.970 17.740 17.840 -0.420 18.730 16.590 PINETREE CAPITAL LTD PNP 22 3.290 3.260 3.260 +0.350 4.810 2.410 POTASH CORPORATION OF SASKATCHEWAN INC POT 888 202.360 195.590 198.600 -3.890 220.000 80.230 POWER CORPORATION OF CANADA, SV POW 161 34.190 33.340 33.540 +0.030 40.730 29.570 POWER FINANCIAL CORP. PWF 132 36.410 35.560 35.670 -0.300 41.540 31.120 PENN WEST ENERGY TRUST PWT.UN 32 32.510 32.300 32.480 +0.250 32.510 24.770 QUEBECOR INC., CL.B, SV QBR.B 4 30.510 30.030 30.170 -0.190 36.740 25.420 QUADRA MINING LTD. QUA 2 24.280 24.250 24.250 -0.750 25.000 15.930 RED BACK MINING INC. RBI 41 7.290 7.240 7.270 +0.200 8.870 5.220 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 90 46.220 45.020 45.630 +0.580 50.500 33.400 RIOCAN REAL EST UN REI.UN 1 21.380 21.380 21.380 -0.090 22.350 18.980 REITMANS (CANADA) LTD., CL.A, NV RET.A 1 18.550 18.550 18.550 +0.400 21.470 15.390 RESEARCH IN MOTION LIMITED RIM 420 135.400 132.520 133.450 +0.240 137.670 77.570 ROTHMANS INC ROC 15 26.200 25.560 25.760 +0.160 134.540 23.700 RONA INC. RON 25 13.710 13.650 13.650 -0.650 134.540 13.130 RICHARDS PACKAGING INCOME FUND RPI.UN 3 8.600 8.600 8.600 134.540 8.600 RUSSEL METALS RUS 4 30.750 30.710 30.750 +0.140 30.750 20.850 ROYAL BANK OF CANADA RY 545 49.250 48.440 48.460 -0.270 55.000 43.420 SAPUTO INC. SAP 1 26.000 26.000 26.000 -0.400 30.730 15.260 SHOPPERS DRUG MART CORPORATION SC 4 54.270 53.700 53.700 -0.690 56.300 15.260 ENERGY SAVINGS UN SIF.UN 1 13.770 13.770 13.770 +0.010 16.280 7.040 SCITI TRUST SIN.UN 43 16.470 16.470 16.470 -0.100 16.680 14.740 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 107 22.250 21.630 21.930 +0.140 25.830 17.300 SUN LIFE FINANCIAL INC. SLF 63 47.150 46.550 46.960 +0.310 60.000 43.580 SILVER WHEATON CORP. SLW 30 14.010 13.650 13.970 +0.560 46.910 12.450 SNC-LAVALIN SV SNC 77 55.840 54.730 54.730 -0.470 55.840 40.790 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 20 6.360 6.360 6.360 -0.090 55.390 5.260 SILVER STANDARD RES INC. SSO 53 28.270 27.660 28.020 +0.670 39.290 25.430 STANTEC INC STN 5 28.470 28.270 28.470 -0.610 39.320 28.270 SUNCOR ENERGY INC. SU 592 126.890 124.370 125.470 -0.840 126.890 81.940 SAVANNA ENERGY SERVICES CORP SVY 2 21.380 21.140 21.140 -0.290 21.900 7.550 SIERRA WIRELESS SW 1 17.970 17.970 17.970 -0.340 19.460 12.440 TELUS CORPORATION T 156 47.720 46.000 46.070 -1.340 57.340 41.460 TELUS CORPORATION, NV T.A 52 45.840 44.250 44.250 -1.090 48.350 39.500 TRANSALTA CORPORATION TA 2 35.180 35.180 35.180 +0.150 35.800 28.400 TAHERA DIAMOND CORP. TAH 160 0.045 0.045 0.045 0.000 35.030 0.045 TECK COMINCO LTD., CL.B, SV TCK.B 170 48.590 47.450 48.400 -0.820 49.220 28.460 THOMPSON CREEK METALS COMPANY TCM 1 22.950 22.950 22.950 +0.230 23.400 14.450 TRICAN WELL TCW 2 22.180 22.040 22.180 +0.800 24.430 13.270 TORONTO-DOMINION BANK TD 153 67.730 66.790 67.080 +0.290 74.790 58.770 TRINIDAD DRILLING LTD. TDG 1 13.770 13.770 13.770 +0.920 66.840 10.320 TIM HORTONS INC. THI 35 33.020 32.670 32.690 -0.170 40.270 32.540 TIMMINCO TIM 158 24.530 22.970 23.090 -1.760 26.900 13.620 TIOMIN RES J TIO 500 0.055 0.055 0.055 0.000 0.085 0.055 TALISMAN ENERGY INC. TLM 191 23.280 22.550 22.600 -0.490 23.280 13.500 TRISTAR OIL & GAS LTD. TOG 23 19.610 18.990 19.610 +1.480 23.140 12.260 SINO-FOREST CORP TRE 10 17.440 17.310 17.440 +0.360 23.140 15.120 THOMSON REUTERS CORP. TRI 26 37.530 37.270 37.360 -0.080 42.800 14.010 TRANSCANADA CORPORATION TRP 41 38.700 38.340 38.450 -0.050 41.050 35.900 TVI PACIFIC J TVI 10 0.055 0.055 0.055 +0.005 0.080 0.040 UTILITY CORP CL C UTC.C 2 62.730 62.730 62.730 0.000 62.730 50.020 UTS ENERGY UTS 63 5.590 5.520 5.580 -0.150 5.960 4.410 URANIUM ONE INC UUU 415 4.670 4.510 4.510 -0.080 9.550 3.060 VERMILION ENERGY TRUST VET.UN 6 41.320 41.060 41.290 +0.010 41.450 36.510 VITERRA INC VT 49 14.090 13.870 13.890 -0.160 15.070 10.880 Breaker Energy Ltd. WAV.A 6 10.090 11.400 11.400 +1.260 10.090 9.960 GEORGE WESTON LIMITED WN 26 50.730 49.530 49.700 -0.010 73.250 43.960 WESTERN CANADIAN COAL CORP WTN 46 5.790 5.690 5.690 +0.080 49.960 2.090 TSX GROUP INC X 25 47.930 47.240 47.900 +0.620 55.970 35.760 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 19 108.750 108.750 108.750 +2.010 108.750 80.850 iShares CDN S&P/TSX Global Gold Index Fu XGD 37 80.360 77.950 79.010 -1.360 96.420 72.480 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 2 24.890 24.800 24.890 -0.200 25.170 22.950 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 1 87.060 87.060 87.060 +0.080 87.060 70.750 YIELDPLUS INCOME FUND YP.UN 4 11.400 11.400 11.400 90.140 11.400 YAMANA GOLD INC YRI 77 15.430 14.590 14.900 -0.010 19.770 10.270 ZARUMA RES J ZMR 85 0.375 0.365 0.370 -0.010 14.910 0.200 Stock Symbol Bid Ask 52W Hi 52W Lo ABSOLUTE SOFTWARE CORP. ABT 26.740 10.460 AIR CANADA CL B AC.B 8.360 8.870 7.820 AMICA MATURE ACC 8.210 6.630 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 35.780 26.440 ACADIAN MINING CORPORATION ADA 35.780 0.650 ADVANTEX MKT J ADX 35.780 0.045 ANTRIM ENERGY J AEN 67.130 3.700 ACTIVENERGY INCOME FUND AEU.UN 10.590 16.180 9.040 AETERNA ZENTARIS INC. AEZ 16.180 1.590 AG GROWTH INCOME FUND AFN.UN 32.200 15.830 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 7.880 16.180 7.140 ARCTIC GLACIER INCOME FUND AG.UN 16.180 8.170 ACUITY GROWTH & INCOME TRUST AIG.UN 10.630 88.110 10.330 ATLANTIS SYSTEMS CORP AIQ 88.110 0.090 ALTAGAS INCOME TRUST ALA.UN 88.110 23.040 ALLBANC SPLIT BANC CORP II ALB 88.110 8.840 ALTIUS MINERALS CORP. ALS 88.110 12.800 ALLIED NEVADA GOLD CORP ANV 88.110 4.410 ALGO GROUP INC. AO 0.005 0.015 88.110 0.020 BROMPTON ADV EQUAL WGT OIL & GAS INC FND AOG.UN 7.490 7.710 7.480 6.390 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 17.870 7.370 APOLLO GOLD CORP. APG 7.480 0.580 ATHABASCA POTASH INC. API 8.170 7.290 AQUILA RESOURCES AQA 2.210 0.590 AQUILINE RESOURCES INC. AQI 8.730 2.200 AMERIGO RESOURCES LTD. ARG 15.970 2.160 ATS AUTOMATION ATA 6.900 3.890 ATRIUM INNOVATIONS INC. ATB 17.260 4.440 Atlanta Gold Inc. ATG 8.280 0.600 ATNA RES J ATN 8.280 1.370 ATLANTIC POWER CORP. WTS ATP.UN 11.000 8.280 ADANAC MOLYBDENUM CORP AUA 8.280 0.700 AVENIR DIV INCOME TR. AVF.UN 8.280 8.130 ANVIL MINING LTD. AVM 14.940 8.280 ALEXCO RESOURCE CORP. AXR 48.980 4.100 AURORA ENERGY RESOURCES INC. AXU 48.980 3.650 AUGUSTA RESOURCE CORPORATION AZC 48.980 3.460 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 30.480 27.540 BANRO CORP. BAA 30.130 9.480 BG ADVANTAGED CORP BOND FUND BAC.UN 7.430 68.460 BG ADV. EQUAL WEIGHTED INC FND BAE.UN 11.280 11.630 11.270 10.810 BG ADVANTAGED S&P/TSX INCOME FUND BAI.UN 14.690 15.140 14.390 11.270 BAJA MINING CORP. BAJ 11.270 1.820 BROOKFIELD ASSET MGMT INC., PR. SER 10 BAM.PR.H 34.950 25.690 BROOKFIELD ASSET MGMT INC., PR SER 11 BAM.PR.I 34.950 25.420 BROOKFIELD ASSET MGMT INC., PR. SER 12 BAM.PR.J 34.950 25.190 Brookfield Asset Management Inc. BAM.PR.M 34.950 18.410 BROOKFIELD ASSET MANAGEMENT CUM PREF SER BAM.PR.N 18.300 34.950 19.120 BRASCAN ADJUSTABLE RATE TRUST I BAO.UN 34.950 2.250 BOMBARDIER 2 PR BBD.PR.B 17.580 6.520 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 21.930 6.520 BOMBARDIER INC. PREFERRED (SERIES 2 ) BBD.PR.D 17.590 6.520 COTT CORP BCB 11.680 1.810 BCE FIRST PR SHARES SERIES AA BCE.PR.A 37.180 23.810 BCE INC PR SHARES SERIES AC BCE.PR.C 37.180 24.480 BCE SER AI 1ST PREF. BCE.PR.I 37.180 23.010 BCE INC SER R BCE.PR.R 37.180 23.520 BCE INC SER Y PR BCE.PR.Y 37.180 24.110 BCE INC SERIES Z BCE.PR.Z 37.180 23.030 FIRST ASSET/BLACKROCK N.A. DIV. ACH. TR BDA.UN 7.320 37.180 8.080 BLACK DIAMOND INCOME FUND BDI.UN 37.180 14.290 BROMPTON EQUITY SPLIT CORP. BE 37.180 18.720 BROMPTON EQUITY SPLIT CORP. PR BE.PR.A 37.180 10.710 BFI CANADA INCOME FUND BFC.UN 25.640 21.740 BAFFINLAND IRON MINES CORPORATION BIM 22.730 3.240 BALLARD POWER BLD 22.730 4.190 BORALEX INC. BLX 17.250 17.250 BURMIS ENERGY INC. BME 17.250 3.470 BK OF MTL CL B 5P BMO.PR.H 50.580 23.380 BK OF MTL CL B 6P BMO.PR.I 50.580 25.020 Bank of Montreal Non-Cum Perpetual Cl B BMO.PR.J 50.580 19.770 BMO NON-CUMULATIVE CL B PR SHARE SR 14 BMO.PR.K 50.580 22.910 BONTERRA ENERGY INCOME TRUST BNE.UN 29.210 0.290 BANKERS PETROLEUM LTD. BNK 1.740 0.290 BK OF N S SER 12 P BNS.PR.J 48.150 24.300 BNS Non-Cum Pref Shs Ser 14 BNS.PR.L 48.150 20.960 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 48.150 20.610 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 48.150 12.310 BROOKFIELD PROPERTIES CORP. SERIES F BPO.PR.F 48.150 24.710 BROOKFIELD PROPERTIES CORP SERIES H BPO.PR.H 48.150 23.770 BROOKFIELD PROPERTIES CORP CL J BPO.PR.J 48.150 22.510 BROOKFIELD PROPERTIES CORP. CL AAA SER K BPO.PR.K 48.150 21.780 BORALEX POWER INCOME FUND BPT.UN 48.150 4.900 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 48.150 3.410 BIG ROCK BREWERY INCOME TRUST BR.UN 48.150 12.690 BROOKFIELD REAL ESTATE SERVICES FUND BRE.UN 48.150 10.760 THE BRICK GROUP INCOME FUND. BRK.UN 48.150 8.300 BRASCAN SOUNDVEST R.D. PREFERRED BSD.PR.A 48.150 9.570 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 7.280 7.730 48.150 6.710 BUCKING HORSE ENERGY INC BUC 26.830 2.850 BIOVAIL CORP BVF 18.630 10.590 BUSINESS TRUST EQUAL WEIGHT INCOME FUND BWI.UN 9.580 9.880 12.630 9.310 BREAKWATER RESOURCES LTD. BWR.WT 0.990 0.320 CALEDONIA MNG CAL 0.205 0.150 CANAM GROUP INC. CAM 11.030 0.170 CDN APARTMENT UN CAR.UN 16.900 0.170 CASCADES INC CAS 8.760 0.170 CANDAX ENERGY INC. CAX 0.610 0.170 CONNORS BROS INCOME FUND CBF.UN 7.680 0.170 COPERNICAN WORLD BNKS INCOME GRWTH TRST CBK.UN 6.390 6.920 6.930 5.210 CANADA BREAD CBY 66.000 6.930 COGECO CABLE INC., SV CCA 47.630 32.920 CAMPBELL RESOURCES CCH 0.100 39.800 0.110 CANACCORD CAPITAL INC. CCI 39.800 10.350 COALCORP MINING INC. CCJ 39.800 2.200 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 8.820 39.800 8.870 CCL INDUSTRIES INC., CL. B, NV CCL.B 39.800 32.320 CANARC RES J CCM 39.800 0.250 CONNOR, CLARK & LUNN CONSERV INCOME FUND CCQ.UN 8.640 41.110 9.030 Co-Operators Gen Insur CL E Pref Ser C CCS.PR.C 41.110 18.160 CONSTELLATION COPPER CORP. CCU 0.020 0.025 41.110 0.020 COEUR D ALENE MINES CORP. CDM 41.110 4.260 CALDERA RES J CDR 41.110 0.055 COM DEV INTL CDV 41.110 3.750 Canadian Wireless Trust CDW.UN 9.810 10.350 41.110 8.760 CENTAMIN EGYPT LIMITED CEE 41.110 1.470 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 41.110 12.360 CE FRANKLIN CFT 41.110 6.360 CANFOR PULP INCOME FUND CFX.UN 26.680 10.200 BROMPTON TOP 50 COMPOUND GROWTH FUND CGF.UN 8.910 9.490 8.950 8.230 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 26.060 8.890 COGECO INC., SV CGO 27.000 35.000 34.490 8.890 CANWEST GLOBAL COMM. CORP., SV CGS 8.950 4.120 CANWEST GLOBAL COMM. CORP., NV CGS.A 8.950 4.200 CINEPLEX GALAXY INCOME FUND. CGX.UN 17.630 8.890 CHARIOT RESOURCES LIMITED CHD 0.900 1.050 8.950 0.910 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 12.000 8.890 CITADEL HYTES UN CHF.UN 13.000 14.000 39.310 SENTRY SELECT CHINA FUND CHZ.UN 9.000 11.000 9.750 8.890 COPERNICAN INTER FINANCIAL SPLIT PREF CIR.PR.A 8.950 8.440 CU INC., PREFERRED A CIU.PR.A 21.280 14.520 COPERNICAN WORLD FIN. INFRASTRUCTURE TR. CIW.UN 7.520 8.240 14.520 6.510 CONJUCHEM BIOTECHNOLOGIES INC. CJB 14.520 0.085 CARGOJET INCOME FUND CJT.UN 14.520 12.310 CANADA LIFE FINANCIAL PREFERRED SERIES B CL.PR.B 25.830 14.520 CML HEALTHCARE INCOME FUND CLC.UN 17.390 14.520 CONS. THOMPSON IRON MINES LTD. CLM 9.400 7.880 CDN IMP BK SER 23 CM.PR.A 73.530 25.660 CDN IMP BANK SER 26 CM.PR.D 73.530 24.330 CDN IMP BANK OF COM., CL. A PR. SER 29 CM.PR.G 73.530 22.490 CIBC CL A PREF SER 30 CM.PR.H 73.530 20.360 CIBC Pref Series 31 CM.PR.I 73.530 19.770 CIBC CLASS A PREF SER 23 CM.PR.J 73.530 19.220 CDN IMP BK SER 18 CM.PR.P 73.530 23.960 CDN IMP BK SER 19 CM.PR.R 73.530 25.840 CLINE MINING CORP CMK 73.530 0.310 COMPASS INCOME FUND CMZ.UN 12.680 13.350 12.540 CONVERTIBLE & YIELD ADVANTAGE TRUST CNV.UN 20.520 54.490 19.110 CoolBrands International Inc. COB 54.490 0.790 CORDERO ENERGY INC. COR 4.340 9.450 3.490 COPERNICAN INT L PREMIUM DIVIDEND FUND CPM.UN 6.480 7.250 6.390 5.820 Carpathian Gold Inc. CPN 35.430 0.405 CLAUDE RES CRJ 1.300 1.300 CCR TECHNOLOGIES J CRL 35.430 0.165 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 11.180 11.250 10.660 CITADEL SMART FUND CRT.UN 28.180 27.890 25.980 CINRAM INTERNATIONAL INCOME FUND CRW.UN 5.460 5.360 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 9.650 35.430 8.220 CENTRAL SUN MINING INC CSM 35.430 2.000 CITADEL DIV UN CTD.UN 9.650 66.290 10.000 CATALYST PAPER CORP. CTL 1.590 0.930 CORRIENTE RESOURCES Inc. CTQ 5.120 1.060 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 46.320 25.030 CDN UTIL CL B CU.X 46.320 41.000 COMINAR R E UN CUF.UN 46.320 20.080 CHURCHILL CORP A CUQ 46.320 17.440 CALVALLEY PETROLEUM INC. CVI.A 46.320 4.630 CDN WESTERN BANK CWB 31.410 21.550 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 25.420 11.990 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 25.420 18.840 CLAYMORE GLOBAL MONTHLY ADVTG DIV ETF CYH 25.420 20.520 CYMAT TECHNOLOGIES LTD. CYM 25.420 0.225 CDN ZINC CORP J CZN 25.420 0.580 CONTINENTAL PRECIOUS METALS CZQ 0.140 66.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 32.800 34.500 34.990 25.420 DRAXIS HEALTH DAX 25.420 3.490 LABOPHARM INC DDS 13.660 2.050 DELPHI ENERGY CORP. DEE 52.610 2.660 Dividend 15 Slit Corp Pref A DF.PR.A 52.610 10.030 DAY4 ENERGY INC. DFE 52.610 5.850 DIAMOND FIELD IN J DFI 52.610 0.090 DIVIDEND 15 SPLIT CORP. DFN.PR.A 52.610 10.180 GLOBAL DIV. INVEST. GRADE INCOME TRUST DG.UN 52.610 3.450 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 9.050 18.230 9.200 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 18.230 10.040 DAVIS + HENDERSON INCOME FUND DHF.UN 19.780 17.020 CLARINGTON DIVERSIFIED INCOME + GROWTH DIF.UN 8.440 64.370 DOREL INDUSTRIES INC., CL.B, SV DII.B 31.510 18.130 DIORO EXPLORATION NL DIO 18.230 1.000 DEANS KNIGHT INCOME AND GROWTH FUND DKI.UN 8.690 64.370 Duluth Metals Limited DM 18.230 2.880 CANDENTE RESOURCE CORP. DNT 7.530 1.630 ADF GROUP INC., SV DRX 7.530 5.230 DALSA CORP DSA 13.240 7.310 DESCARTES SYS DSG 7.530 3.620 DIVERSITRUST INCOME FUND DTF.UN 13.900 14.430 7.310 DIVERSITRUST ENERGY INCOME FUND DTN.UN 6.910 7.530 5.630 DIVERSITRUST INCOME+ FUND DTP.UN 10.950 11.410 7.310 DIVERSITRUST STABLE INCOME FUND DTS.UN 11.330 27.440 DIVERSIFIED INCOME TRUST II DTT.UN 11.580 27.440 DIVCOM LIGHTING INC. DVQ 7.530 0.075 DUNDEE WEALTH Inc DW 17.530 7.310 DUNDEEWEALTH 4.75% CUM RED 1st PRF sha DW.PR.A 23.430 7.310 ENDEAVOUR SILVER CORP. EDR 87.450 3.360 ENERGY FUELS INC. EFR 1.130 87.970 EVEREADY INCOME FUND EIS.UN 13.670 3.830 ENERVEST DIV UN EIT.UN 5.510 13.670 5.220 E-L FINANCIAL CORP. LTD., PR SER. 1 ELF.PR.F 20.990 7.240 E-L Financial Corp Pref. Ser 2 ELF.PR.G 20.890 7.240 EMERA INCORPORATED EMA 21.210 2.980 EMPIRE COMPANY LTD., CL.A, NV EMP.A 43.520 2.980 ENBRIDGE PR ENB.PR.A 43.390 25.270 ENERGEM RESOURCES INC. ENM 43.390 0.165 ENERVEST ENERGY & OIL SANDS TOT. RTN TRT EOS.UN 9.870 43.390 8.660 EPCOR POWER L.P. EP.UN 43.390 21.600 ENERGY PLUS INCOME TRUST EPF.UN 7.980 43.390 6.880 EUROPEAN MINERALS CORP. EPM 43.390 0.880 EPCOR POWER EQUITY LTD EPP.PR.A 43.390 18.010 ENERGY SPLIT CORP. INC ES 48.300 15.670 MIDDLEFIELD EQUAL SECTOR INCOME FUND ESF.UN 9.160 48.300 8.710 ESSENTIAL ENERGY SERVICES TRUST ESN.UN 48.300 3.190 EVERTZ TECHNOLOGIES LIMITED ET 48.300 17.700 ENTREE GOLD INC. ETG 48.300 1.950 BROMPTON EQUAL WEIGHT INCOME FUND EWI.UN 11.380 11.720 11.370 10.950 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 6.620 11.370 6.860 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 11.870 10.860 EXFO ELECTRO-OPTICAL ENGINEERING INC, SV EXF 11.370 4.570 FARALLON RES J FAN 11.370 0.700 5BANC Split Inc. Preferred Shares FBS.PR.B 11.370 9.420 FRONTERA COPPER CORP. FCC 11.370 4.510 FORT CHICAGO UN FCE.UN 11.370 10.300 FORMATION CAP J FCO 11.370 0.480 FAIRCOURT SPLIT TRUST, PRF A FCS.PR.A 11.370 10.160 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 9.740 70.440 10.070 FLAHERTY & CRUMRINE FIXED INCOME FUND FFI.UN 24.150 14.520 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 24.150 9.890 FORZANI GROUP CL A FGL 24.150 14.580 FOCUSED 40 INCOME FUND FIF.UN 8.920 9.410 24.150 8.020 First Uranium FIU 24.150 6.250 FOREMOST INCOME FUND FMO.UN 93.150 11.980 FIRST NATIONAL FINANCIAL INCOME FUND FN.UN 93.150 13.000 FRONT STREET PERFORMANCE FUND II FPF.UN 29.200 10.030 FIRST PREMIUM UN FPI.UN 16.860 29.200 15.810 Financial Preferred Securities Corp FPR.PR.A 29.200 18.010 FRONTEER DEVELOPMENT GROUP INC. FRG 4.400 29.200 3.890 FREEHOLD UN FRU.UN 29.200 15.330 FIRSTSERVICE CORPORATION, SV FSV 30.900 20.600 FINANCIAL 15 SPLIT CORP FTN.PR.A 29.200 10.010 FORTIS INC FTS 29.860 26.750 FORTIS INC. SER C FTS.PR.C 29.200 26.520 FORTIS INC., PREFERRED SHARES SERIES F FTS.PR.F 29.200 21.480 GAMMON GOLD Inc. GAM 10.130 6.050 UBS GLOBAL ALLOCATION TR GAT.UN 7.580 9.020 7.530 GREAT BASIN GOLD LTD. GBG 3.770 2.830 GLOBAL BANKS PREMIUM INCOME TRUST GBP.UN 6.810 7.410 7.280 3.090 GROUPE BIKINI VILLAGE INC. GBV 0.070 42.760 GREAT CANADIAN GAMING CORP GC 15.760 2.290 Polaris Geothermal Inc GEO 6.700 1.030 CONNOR, CLARK & LUNN GBL FINANCIAL FUND GFT.UN 7.760 7.890 6.700 GRYPHON GOLD CORP. GGN 6.700 0.480 GLOBAL COPPER CORP. GLQ 14.210 9.000 GLR RESOURCES INC GRS 18.830 0.355 GOVERNMENT STRIP BOND TRUST GSB.UN 21.130 39.350 ABERDEEN G7 TRUST GSV.UN 8.530 9.000 3.180 GLOBAL TELECOM PR GT.PR.A 12.330 3.180 U.S. GEOTHERMAL INC. GTH 3.190 2.500 GATEWAY GOLD CORP. GTQ 3.190 0.215 GLOBAL URANIUM FUND INC. GUR 4.530 3.180 GUYANA GOLDFIELDS INC GUY 5.070 3.180 GARDA WORLD SECURITY CORP GW 18.250 15.820 GREY WOLF EXPLORATION INC. GWE 18.250 1.360 GREAT-WEST LIFECO INC. GWO.PR.F 31.510 26.170 GREAT-WEST LIFECO INC. PR. G GWO.PR.G 31.510 23.680 GREAT-WEST LIFECO INC., 4.85 % PR.,SER H GWO.PR.H 31.510 21.880 GREAT-WEST LIFECO INC., PRF SERIES I GWO.PR.I 31.510 20.220 GREAT-WEST LIFECO INC GWO.PR.X 31.510 26.760 HUDBAY MINERALS INC. HBM 20.140 14.380 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 19.530 18.000 HANWEI ENERGY SERVICES CORP. HE 39.700 3.650 Horizons BetaPro S&P/TSX cap EnBear ETF HED 39.700 18.500 HOMELAND ENERGY GROUP LTD HEG 39.700 1.140 HEMISPHERE GPS INC HEM 39.700 3.190 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 39.700 21.120 HANFENG EVERGREEN INC. HF 39.700 12.290 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 39.700 29.340 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 39.700 13.270 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 39.700 8.100 HOMBURG INVESTMENT INC., CL.A, SV HII.A 3.930 3.800 HILLSBOROUGH HLB 0.500 3.930 0.760 HORIZONS BETAPRO S&P/TSX GLB MNG BEAR PL HMD 13.870 3.930 HERITAGE OIL CORP. EXCH HOC 54.990 3.930 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 15.250 3.930 HIGHPINE OIL & GAS LTD. HPX 12.060 3.930 HSBC BANK CANADA PR. C HSB.PR.C 24.520 2.000 HSBC BANK CANADA CL.1 PREF. SER. D HSB.PR.D 22.240 2.000 HTR Total Return Fund HTR.UN 9.810 23.360 9.160 HARDWOODS DIST. INCOME FUND HWD.UN 31.330 5.830 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 31.980 24.690 DDJ HIGH YIELD FUND HYB.UN 9.000 10.000 31.330 10.060 HYDROGENICS CORP HYG 31.330 0.550 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 17.720 18.790 17.780 17.170 INDUSTRIAL ALLIANCE INS & FIN SRV SER B IAG.PR.A 39.000 20.210 INTREPID MINES LTD. IAU 39.000 0.215 INTER-CITIC MINERALS INC. ICI 39.000 1.530 INDEXPLUS INCOME FUND. IDX.UN 12.600 41.440 IVANHOE ENERGY IE 39.000 1.330 INNERGEX POWER INCOME FUND IEF.UN 39.000 12.110 FIRST ASSET INCOME & GROWTH FUND IGF.UN 8.420 41.440 IGM FINANCIAL INC. PREFERRED A IGM.PR.A 44.340 26.610 ISHARES COMEX GOLD TRUST IGT 90.280 44.250 INTERMAP TECH CORP. IMP 59.260 5.750 IMAX CORP IMX 59.260 7.070 INTERNATIONAL MINERALS CORPORATION IMZ 59.260 4.950 INCOME FIN UN INC.UN 14.770 14.770 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10.260 8.890 INTERNATIONAL NICKEL VENTURES CORP. INV 59.260 0.850 INTEROIL CORP. IOL 26.750 16.520 INTER PIPELINE FUND IPL.UN 26.750 9.240 AIRLQ INC. IQ 26.750 0.055 INT L ROYALTY CORP. IRC 6.000 0.235 ISOTECHNIKA J ISA 0.920 0.235 INSPIRATION MINING CORP ISM 2.320 0.235 INTERTAPE POLYMER ITP 2.870 0.235 ITERATION ENERGY LTD. ITX 7.290 0.235 JAGUAR MINING INC. JAG 13.500 9.400 JAZZ AIR INCOME FUND JAZ.UN 8.500 8.130 7.450 JINSHAN GOLD MINES INC. JIN 7.500 2.690 JUMPTV INC. JTV 7.500 0.520 KABOOSE INC. KAB 20.320 1.300 KATANGA MINING LIMITED KAT 15.720 12.160 KERECO ENERGY LTD. KCO 12.590 3.550 KINGSWAY FIN KFS 15.550 10.000 KIRKLAND LAKE GOLD INC. KGI 7.470 10.840 10.000 CDN HYDRO DEV J KHD 10.600 6.290 COSSETTE COMMUNICATION GROUP INC., SV KOS 4.500 10.600 6.390 KHAN RESOURCES INC KRI 10.600 1.500 CRYSTALLEX J KRY 2.610 0.640 LARAMIDE RESOURCES LTD. LAM 33.190 3.650 LAURENTIAN BANK OF CDA N-CUM PR SER 9 LB.PR.D 43.160 24.800 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 43.160 22.030 Life & Banc Split Corp Pref A LBS.PR.A 43.160 10.070 BROMPTON LIFECO SPLIT CORP, PREF SHARES LCS.PR.A 43.160 10.210 CANADIAN LIFE COMPANIES SPLIT CORP. PR.A LFE.PR.A 43.160 10.390 LABRADOR IRON UN LIF.UN 60.200 42.590 LIQUOR STORES INCOME FUND LIQ.UN 43.160 21.600 LABRADOR IRON MINES HOLDINGS LIMITED LIR 43.160 5.440 LIVINGSTON INTERNATIONAL INCOME FUND LIV.UN 43.160 13.880 LULULEMON ATHLETICA INC. LLL 43.160 23.890 LORUS THERAPEUTICS LOR 14.540 0.165 LOREX TECHNOLOGY INC. LOX 14.540 0.255 LIPONEX INC. LPX 14.540 0.060 LONG RESERVE LIFE RESOURCE FUND LRF.UN 10.170 10.820 14.540 9.270 LINEAR GOLD CORP. LRR 14.540 2.320 MAG SILVER CORP. MAG 13.250 7.740 MARATHON PGM CORPORATION MAR 7.900 5.240 MEGA BRANDS INC. MB 7.900 3.760 MACDONALD DETTWILER MDA 49.800 7.740 MAGNA ENTERTAINMENT CORP., CL.A, SV MEC.A 19.710 0.325 MANULIFE FINANCIAL CORP CLASS A MFC.PR.A 38.920 25.470 MANULIFE FINANCIAL CORP CL A, PR. SER 2 MFC.PR.B 38.920 21.960 MANULIFE FINANCIAL CORP., CL A PRF SER 3 MFC.PR.C 38.920 21.120 MINEFINDERS J MFL 38.920 9.590 MEGA URANIUM LTD. MGA 78.930 2.010 MOTO GOLDMINES LTD. MGL 78.930 4.520 MIGAO CORPORATION MGO 78.930 8.160 MINT INCOME FUND MID.UN 11.910 81.730 MILAGRO ENERGY INC. MIG 78.930 0.005 MI DEVELOPMENTS INC., CL. A, SV MIM.A 78.930 21.750 MERCATOR MINERALS LTD. ML 12.330 10.250 MALAGA INC. MLG 0.195 81.070 Sprott Molybdenum Participation Corp MLY 11.820 5.520 Macquarie NexGen Global Infra Corp MNF 11.820 6.620 MonoGen Inc. MOG 11.820 1.350 Moly Mines Limited MOL 11.820 2.170 MOUNTAIN PROV J MPV 4.210 0.075 METALLICA RES J MR 7.050 0.075 MORGUARD UN MRT.UN 12.750 0.075 MULTI SELECT INCOME TRUST PR .A MST.PR.A 10.260 0.075 MINCO SILVER CORP. MSV 3.390 0.075 MASTERS ENERGY INC. MSY 3.120 0.075 MITEC TELECOM MTM 0.190 0.075 MCM SPLIT SH PR MUH.PR.A 14.330 0.075 METHANEX CORP MX 28.510 0.075 MSP MAXXUM TRUST MXT.UN 7.240 7.530 0.075 MACCS SUSTAINABLE YIELD TRUST MYT.UN 8.070 8.330 9.890 0.075 NATL BK SER 15 PR NA.PR.K 52.670 24.780 NATIONAL BANK PREFERRED SER. 16 NA.PR.L 52.670 21.240 NAL OIL UN NAE.UN 15.100 11.380 NEWALTA INCOME FUND NAL.UN 20.860 15.100 NORBORD INC. NBD 15.100 4.840 NUCRYST PHARMACEUTICALS CORP. NCS 15.100 1.820 NORTHERN DYNASTY MINERALS LTD. NDM 15.100 9.130 NOVADAQ TECHNOLOGIES INC. NDQ 3.410 15.100 4.190 NEO MATERIAL TECHNOLOGIES INC. NEM 15.100 4.090 NEW FLYER INDUSTRIES INC. NFI.UN 15.100 12.480 NOVAGOLD RES INC. NG 20.550 6.100 NEW GOLD INC. NGD 8.010 5.050 VICTORY NICKEL NI 7.610 0.285 PURE NICKEL INC. NIC 7.610 0.230 NAPIER INTL J NIR 0.005 0.010 7.610 0.010 NIKO RES NKO 81.000 99.000 92.030 7.610 NEWMONT MINING CORP. OF CDA LTD. NMC 44.860 7.610 NEMI NORTHERN ENERGY & MINING INC. NNE.A 1.520 1.420 NORTH AMERICAN ENERGY PARTNERS INC. NOA 14.600 1.520 NEWPORT PARTNERS INCOME FUND NPF.UN 3.560 1.520 NORTHLAND PWR UN NPI.UN 12.950 1.520 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 21.050 1.520 NOVA SCOTIA PR C NSI.PR.C 25.880 0.125 NOVA SCOTIA PR D NSI.PR.D 27.990 0.125 NEVSUN RES J NSU 1.990 0.125 NORTEL NETWORK 5 P NTL.PR.F 13.410 8.310 NORTEL NETWORK 7 P NTL.PR.G 14.390 8.310 NAUTILUS MINERALS INC. NUS 8.470 2.200 NEVORO INC. NVR 8.470 0.710 NORTH WEST UN NWF.UN 19.240 8.310 NUINSCO RES J NWI 8.470 0.225 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 38.420 18.600 OCCULOGIX INC. OC 38.420 0.290 OpenSky Capital Index Income Fund OMP.UN 6.650 34.270 ONCOLYTICS BIO ONC 32.400 2.060 O1 COMMUNIQUE J ONE 32.400 0.180 ONCOTHYREAON INC ONY 32.400 2.670 OPTI CANADA INC. OPC 32.400 15.470 OPAWICA EXPL J OPW 32.400 1.090 AURA MINERALS INC. ORA 32.400 1.420 OSI GEOSPATIAL INC. OSI 10.370 0.395 OIL SANDS AND ENERGY MEGA-PROJECTS TRUST OSM.UN 9.260 9.710 9.200 8.260 OIL SANDS SPLIT TRUST UNITS OST.UN 177.970 9.200 OREZONE RES INC. OZN 37.350 1.450 RAILPOWER TECH CORP. P 0.590 0.330 CROWN HILL DIVIDEND FUND PBK.UN 5.760 57.200 7.910 N A PALLADIUM PDL 26.410 4.700 PDM ROYALTIES INCOME FUND PDM.UN 26.410 9.660 PALADIN RESOURCES LTD. PDN 5.830 3.850 PETROLIFERA PETROLEUM LTD. PDP 9.320 4.680 PRECISION ASSESSMENT TECH CORP PDT 4.790 0.030 PEAK ENERGY SERVICES TRUST PES.UN 2.900 1.830 PACIFIC ENERGY RESOURCES LTD. PFE 1.870 1.490 PREMIUM INCOME PR PIC.PR.A 15.040 1.830 PEMBINA PIPELINE U PIF.UN 17.920 16.060 PELANGIO MINES INC. PLG 17.920 3.520 PREMD INC. PMD 17.920 0.305 Sentry Select Primary Metals Corp. PME 17.920 6.020 PARAMOUNT ENERGY TRUST PMT.UN 17.920 5.720 PACIFIC RIM MINING CORP. PMU 17.920 1.080 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 17.990 15.120 POLYMET MINING CORP. POM 2.910 2.610 PARAMOUNT RESOURCES LTD. POU 19.480 13.500 POWER CORP A PR POW.PR.A 34.010 24.520 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 34.010 23.470 POWER CORP OF CANADA 5.80% POW.PR.C 34.010 24.880 POWER CORP NON-CUM 1ST PFD SHS SER D POW.PR.D 34.010 22.010 PRIME RATE PLUS CORP. PR. PPL.PR.A 34.010 10.260 MULVIHILL PRO-AMS 100 PLUS TRUST CDN$ PRC.UN 19.060 20.070 34.010 19.040 PRO-VEST GROWTH & INCOME FUND PRG.UN 10.850 133.080 PULSE DATA INC PSD 34.010 2.560 PASON SYSTEMS INC. PSI 34.010 11.810 PROSPEX RESOURCES LTD. PSX 3.860 3.680 PETAQUILLA COPPER LTD. PTC 3.860 1.400 PATHEON INC PTI 3.860 2.810 PLATINUM GROUP METALS LTD. PTM 3.860 2.610 POINTS INTERNATIONAL LTD. PTS 3.860 1.690 PROVIDENT ENERGY UN PVE.UN 11.480 3.780 PREMIER VALUE INCOME TRUST PVN.UN 9.390 9.950 3.780 POWER FIN SER C PR PWF.PR.D 36.130 25.670 POWER FIN SER D PR PWF.PR.E 36.130 24.590 POWER FINANCIAL CORP. PREF. SERIES E PWF.PR.F 36.130 23.390 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 36.130 25.060 POWER FINANCIAL CORP 6% SERIES I PWF.PR.I 36.130 25.310 POWER FINANCIAL CORP 4.70% SERIES J PWF.PR.J 36.130 26.090 POWER FIN CORP 4.95% SER K PWF.PR.K 36.130 22.130 POWER FINANCIAL CORP SERIES L PFD PWF.PR.L 36.130 22.520 PROEX ENERGY LTD. PXE 32.230 11.420 PIZZA PIZZA ROYALTY INCOME FUND PZA.UN 32.230 9.280 PARAMOUNT GOLD AND SILVER CORP. PZG 32.230 2.260 QUEST CAPITAL CORP. QC 32.230 2.390 QUESTERRE ENERGY CORP QEC 3.280 0.910 QLT INC QLT 4.600 3.280 QUEENSTON MNG QMI 3.280 2.910 RITCHIE BROS AUCTIONEERS INC. RBA 82.480 25.000 R SPLIT III CORP RBS 10.190 6.980 RDM CORP RC 7.070 1.340 REDCORP VENTURES J RDV 49.500 0.205 ROYAL GOLD J RGL 28.250 21.470 RICHMONT MINES RIC 21.470 3.440 FIRST ASSET REIT INCOME FUND RIT.UN 134.540 10.160 RUBICON MINERALS CORP. RMX 134.540 1.040 ROC PREF II CORP. RPA.PR.A 134.540 18.540 CONNOR, CLARK & LUNN REAL RET. INCOME FD RRB.UN 8.200 8.470 134.540 8.020 STRATECO RESOURCES INC. RSC 134.540 1.590 CDN RESOURCES UN RTU.UN 18.140 19.630 134.540 15.650 RESVERLOGIX CORP. RVX 30.610 13.350 RBC NON-CUM FIRST PREFERRED, SERIES AB RY.PR.B 48.730 21.490 Royal Bank of Canada Preferred Series AC RY.PR.C 48.730 21.080 Royal Bank of Canada 1st Pref. Ser AD RY.PR.D 48.730 20.900 RBC NON-CUM First PR Shares SR AE RY.PR.E 48.730 20.550 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 48.730 20.520 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 48.730 20.320 RBC 4.90% SER. W RY.PR.W 48.730 22.490 SHERRITT INTL RV S 17.320 11.710 South American Silver Corp. SAC 15.320 0.485 SOUTH AMER GOLD J SAG 0.045 15.320 0.040 ST. ANDREW GOLDFIELDS LTD. SAS 0.300 15.320 0.415 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 15.320 10.110 S Split Corp. PRF A SBN.PR.A 15.320 10.230 SEARS CANADA INC SCC 22.490 15.260 SCITI ROCS TRUST SCI.UN 9.050 15.320 8.240 SHAWCOR LTD., CL.A, SV SCL.A 32.500 15.260 SECOND CUP ROYALTY INCOME FUND SCU.UN 10.990 15.320 8.990 SELECT 50 S-1 INCOME TRUST II SDE.UN 11.420 12.060 15.320 11.050 SIGNATURE DIVERSIFIED VALUE TRUST SDF.UN 8.300 52.500 SENTRY SELECT DIV UN SDT.UN 4.190 4.550 15.320 4.220 STRATEGIC ENERGY FUND SEF.UN 8.890 15.320 8.310 SILVER EAGLE MINES INC. SEG 15.320 0.820 STORM EXPLORATION INC. SEO 15.320 9.340 SAXON ENERGY SERVICES INC. SES 7.090 5.880 SENTRY SELECT FOCUSED GROWTH TRUST SFG.UN 8.460 7.810 7.040 Sentry Select 40 Split Income Trust Pref SFO.PR.A 9.960 7.040 SHORE GOLD INC. SGF 7.090 3.610 SENTRY SELECT GLOBAL INDEX TRUST SGT.UN 21.520 22.190 21.600 7.040 STRATAGOLD CORPORATION SGV 7.090 0.140 SKYLON INTERNATIONAL ADVANTAGE TR SIA.UN 22.680 52.230 SENTRY SEL B C UN SIT.UN 23.810 16.410 SIXTY PLUS UN SIX.UN 15.260 16.500 16.680 15.210 SKYE RESOURCES INC. SKR 21.910 7.790 SUN LIFE FINANCIAL INC PR. SERIES 1 SLF.PR.A 46.910 21.410 SUN LIFE FINANCIAL INC. CL A PR SER 2 SLF.PR.B 46.910 21.540 SUNLIFE FINANCIAL INC. CL A PRF SER 3 SLF.PR.C 46.910 19.530 Sun Life Financial Cl A Prf Ser 4 SLF.PR.D 46.910 20.360 SUN LIFE FINANCIAL INC. PREF. SER 5 SLF.PR.E 46.910 20.810 SEMAFO J SMF 46.910 1.290 SHERMAG INC SMG 46.910 0.140 STERLING MINING COMPANY SMQ 46.910 3.190 CANADIAN SUPERIOR ENERGY INC SNG 55.390 3.180 SELECT 50 S-1 INCOME TRUST SON.UN 11.770 55.390 10.540 SPLIT REIT OPPORTUNITY TRUST, PRF. A SOT.PR.A 55.390 10.310 SUNOPTA, INC. SOY 55.390 4.880 SUPERIOR PLUS INCOME FUND SPF.UN 55.390 11.010 SERIES S-1 INCOME FUND SRC.UN 8.310 55.390 8.990 SCOTT S REAL ESTATE INV TRUST. SRQ.UN 55.390 6.540 STARFIELD RESOURCES INC. SRU 55.390 0.850 SIR ROYALTY INCOME FUND SRV.UN 55.390 9.010 SR TELECOM SRX 0.005 55.390 0.005 SCITI TOTAL RETURN TRUST STF.UN 10.080 10.630 27.350 8.930 STARS INCOME FUND STZ.UN 13.560 50.980 Sandvine Corporation SVC 126.380 1.170 SILVERCORP METALS INC. SVM 7.650 10.280 7.040 SPUR VENTURES INC. SVU 7.630 0.560 STORNOWAY DIAMOND CORP. SWY 18.310 0.510 SXC HEALTH SOLUTIONS CORP. SXC 18.310 10.320 SUPREMEX INCOME FUND SXP.UN 18.310 5.520 SYNENCO ENERGY INC. SYN 18.310 6.130 MOLSON COORS BREWING CO., CL.B, NV TAP.B 45.370 34.870 TRANSCANADA CORP. SERIES U TCA.PR.X 50.510 34.870 TRANSCANADA CORP SERIES Y TCA.PR.Y 49.910 34.870 TECK COMINCO LTD., CL.A, MV TCK.A 42.210 34.870 TRANSCONTINENTAL INC., CL A SV TCL.A 49.220 15.250 TD BANK SER M PR TD.PR.M 66.840 26.110 THE TORONTO DOMINION BANK PREF. SERIES N TD.PR.N 66.840 26.080 TD BANK, CL. A FIRST PREF., SERIES O TD.PR.O 66.840 23.000 TD BANK, CLASS A, PREF, SERIES P. TD.PR.P 66.840 24.260 TESCO CORP TEO 66.840 21.070 TRILOGY ENERGY TRUST TET.UN 66.840 11.100 TERANET INCOME FUND TF.UN 66.840 9.260 TRANSGLOBE J TGL 66.840 4.900 THERATECHNOLOGIES TH 66.840 7.500 TRANSFORCE INCOME FUND TIF.UN 32.860 6.260 TOROMONT IND TIH 32.860 24.960 TREE ISLAND WIRE INCOME FUND TIL.UN 32.860 4.750 TASEKO MINES LTD. TKO 5.820 3.840 TLC VISION CORP. TLC 5.340 1.110 TANZANIAN ROYALTY EXPLORATION CORP. TNX 23.140 5.420 TORR CANADA INC. TOR 23.140 0.375 TSO3 INC TOS 23.140 1.210 TURBO POWER SYSTEMS INC. TPS 23.140 0.095 TRIAX DIVERSIF UN TRH.UN 14.070 14.530 14.120 13.640 THOMSON REUTERS CORP II PR TRI.PR.B 22.990 14.010 TRANSAT A.T. INC. CLASS B TRZ.B 21.920 35.340 20.530 TORSTAR CORP., CL. B, NV TS.B 22.160 16.790 SENTRY SELECT TOTAL STRATEGY FUND TSF.UN 22.160 8.700 TRANSITION THERAPEUTICS INC. TTH 22.160 10.250 TRUE ENERGY TRUST TUI.UN 22.160 2.910 TIMBERWEST STAP UN TWF.UN 14.830 12.570 THOMAS WEISEL PARTNERS GROUP TWP 12.940 10.860 TOP 10 SPLIT TRUST, PRF. A TXT.PR.A 12.940 12.640 URANIUM PARTICIPATION CORP. U 12.100 8.300 UEX CORP UEX 9.870 3.260 DOMTAR CORPORATION UFS 7.840 5.250 Domtar (Canada) Paper Inc. UFX 7.820 6.050 URBANA CORPORATION URB 6.130 3.450 UR-ENERGY INC. URE 6.130 1.690 URANERZ ENERGY CORPORATION URZ 6.130 2.780 US GOLD CORPORATION UXG 4.650 3.280 VAALDIAM RESOURCES LTD. VAA 4.650 0.420 VASOGEN INC VAS 4.650 1.890 VISTA GOLD CORP VGZ 41.280 5.140 BROMPTON VIP INCOME FUND VIP.UN 12.960 41.280 12.820 5N PLUS INC. VNP 41.280 9.990 VERENEX ENERGY INC. VNX 41.280 10.520 ALLEN-VANGUARD CORP VRS 41.280 3.370 VITRAN CORP. INC VTN 14.050 12.800 WESTAIM CORP WED 0.285 0.245 WESTERN FOREST PRODUCTS INC. WEF 14.050 1.280 WESTERN FINANCIAL GROUP PREF. A WES.PR.A 94.100 13.780 WEBTECH WIRELESS INC WEW 3.930 3.000 3.000 WORLD FINANCIAL SPLIT CORP. WFS 7.150 7.030 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 14.050 9.910 WEST FRASER TIMBER WFT 35.740 13.780 WESTERN GOLDFIELDS INC. WGI 4.090 2.340 WI-LAN INC WIN 2.590 2.150 WESTJET AIRLINES LTD. WJA 22.650 2.340 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 49.960 20.860 GEORGE WESTON LTD. SER II WN.PR.B 49.960 25.260 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 49.960 19.280 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 49.960 18.570 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 49.960 17.090 WINPAK LTD WPK 49.960 6.000 WIRELESS MATRIX J WRX 49.960 0.710 WESTSHORE UN WTE.UN 49.960 14.940 ISHARES CDN SCOTIA CAP UNIVERSE BOND IDX XBB 26.820 47.880 28.760 X-CAL RES J XCL 47.880 0.130 Commerce Split Corp. Priority Eq Shares XCM.PR.A 47.880 8.530 ISHARES CDN DJ CDA SELECT DIV INDX FUND XDV 21.040 47.880 19.510 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 107.110 44.320 ISHARES CDN S&P/TSX INFO TECH INDX FND XIT 25.090 7.830 M SPLIT CORP, PRIORITY EQUITY SHARES XMF.PR.A 86.980 10.170 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 86.980 17.040 ISHARES CDN S&P/TSX INCOME TRUST IDX FND XTR 86.980 13.070 GASTAR EXPLORATION LTD. YGA 86.980 1.410 YELLOW PAGES INCOME FUND YLO.UN 86.980 9.990 YM BIOSCIENCES INC YM 0.900 86.980 0.930 YIELD ADVANTAGE INCOME TRUST YOU.UN 8.220 90.140 YPG Holdings Inc PR. A YPG.PR.A 86.980 22.360 YPG HOLDINGS INC. CUM PREF B Ser 2 YPG.PR.B 86.980 20.310 YEARS FINANCIAL TRUST YTU.UN 17.640 17.670 14.480 ZARLINK SEMICONDUCTOR INC. ZL 14.910 0.850 Zincore Metals Inc. ZNC 14.910 0.330 Trades: 8,384 Total Volume: 2,260,800 Total Value: $80,551,750 Advanced: 118 Declined: 104 Unchanged: 2,009 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.