Pure Trading Daily Market Summary October 03 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABSOLUTE SOFTWARE CORP. ABT 8 7.740 7.390 7.670 -0.170 BARRICK GOLD CORPORATION ABX 307 36.690 33.590 34.730 -0.360 AMICA MATURE ACC 4 4.990 4.990 4.990 -1.000 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 33 7.090 6.800 6.860 -0.240 ACE AVIATION HOLDINGS INC. ACE.B 19 7.080 6.960 6.960 -0.260 ASTRAL MEDIA INC., CL A., NV ACM.A 3 32.490 32.250 32.490 -0.130 AGNICO-EAGLE MINES LTD. AEM 521 55.320 49.330 50.650 +0.220 GROUPE AEROPLAN INC. AER 225 12.990 12.010 12.270 +0.050 ARC ENERGY TR UN AET.UN 309 21.200 19.780 19.780 -0.970 AGF MANAGEMENT LTD., CL.B, NV AGF.B 2 17.280 16.920 16.920 -0.230 ALAMOS GOLD INC. AGI 11 5.840 5.510 5.730 -0.120 AGRIUM INC AGU 898 48.860 43.350 43.900 -1.570 ACUITY GROWTH & INCOME TRUST AIG.UN 28 7.390 7.200 7.390 -0.110 ALTAGAS INCOME TRUST ALA.UN 4 22.180 21.900 22.180 +0.020 ALLBANC SPLIT BANC CORP II ALB 5 8.160 8.160 8.160 -0.510 ALTIUS MINERALS CORP. ALS 2 5.200 5.090 5.090 -0.410 ALGONQUIN PWR UN APF.UN 18 5.770 5.320 5.330 -0.430 ATHABASCA POTASH INC. API 8 3.820 3.540 3.540 +0.130 ARISE TECHNOLOGIES CORPORATION APV 30 0.860 0.860 0.860 +0.020 AQUILINE RESOURCES INC. AQI 16 3.440 3.190 3.420 0.000 AECON GROUP INC ARE 2 10.940 10.910 10.910 +0.280 AURELIAN RESOURCES Inc. ARU 2 5.330 5.240 5.330 -0.140 ATS AUTOMATION ATA 6 5.470 5.360 5.470 +0.150 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 21 15.140 14.070 14.740 +0.900 ATLANTIC POWER CORP. WTS ATP.UN 11 7.640 7.380 7.540 +0.100 ADANAC MOLYBDENUM CORP AUA 280 0.210 0.200 0.200 -0.050 ADVANTAGE ENERGY INCOME FUND AVN.UN 2 9.110 9.110 9.110 -0.600 ADDAX PETROLEUM CORPORATION AXC 117 26.790 24.050 24.700 -1.290 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 52 25.500 24.630 25.030 +0.430 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 4 28.140 26.590 26.590 -1.040 BOMBARDIER INC., CL. B, SV BBD.B 2326 5.420 5.050 5.200 +0.200 BCE INC. BCE 114 36.300 34.930 35.220 +0.350 BRONCO ENERGY LTD BCF 11 6.080 5.860 5.990 -0.780 BNK PETROLEUM INC. BKX 5 0.530 0.530 0.530 -0.040 BANK OF MONTREAL BMO 493 44.510 42.580 42.580 -1.170 BONAVISTA ENERGY TRUST BNP.UN 62 25.580 24.020 24.020 -1.090 BANK OF NOVA SCOTIA BNS 875 48.430 47.060 47.380 +0.320 BROOKFIELD PROPERTIES CORP. BPO 3 15.910 15.710 15.910 -0.500 BAYTEX ENERGY TRUST BTE.UN 1 23.110 23.110 23.110 -3.020 BOW VALLEY J BVX 4 3.170 3.130 3.130 +0.170 BREAKWATER RES BWR 3495 0.210 0.180 0.190 +0.010 CAE INC CAE 169 7.690 7.570 7.620 -2.520 CASCADES INC CAS 125 6.170 5.800 5.980 -0.230 COPERNICAN BRITISH BANKS FUND CBB.UN 47 2.930 2.660 2.930 +0.260 CAMPBELL RESOURCES CCH 630 0.020 0.020 0.020 +0.005 CAMECO CORP CCO 58 23.770 22.380 22.380 +0.930 CORE CANADIAN DIVIDEND TRUST CDD.UN 6 7.130 7.130 7.130 -0.450 CANADIAN WIRELESS TRUST CDW.UN 5 8.880 8.880 8.880 +0.250 CANFOR CORP CFP 1 8.300 8.300 8.300 +0.120 CALFRAC WELL SERVICES LTD. CFW 35 18.220 16.490 17.790 +0.240 CENTERRA GOLD INC. CG 8 3.550 3.440 3.550 -0.100 CHARIOT RESOURCES LIMITED CHD 535 0.245 0.205 0.215 +0.010 CI FINANCIAL INCOME FUND CIX.UN 25 17.210 16.580 16.820 +0.020 CONJUCHEM BIOTECHNOLOGIES INC. CJB 60 0.095 0.090 0.090 -0.005 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 18.110 17.840 18.110 -1.180 CML HEALTHCARE INCOME FUND CLC.UN 4 13.860 13.710 13.860 +0.300 CONNACHER OIL & GAS LTD. CLL 121 2.590 2.350 2.350 -0.210 CELESTICA INC., SV CLS 15 6.690 6.330 6.330 -0.160 CANADIAN IMPERIAL BANK OF COMMERCE CM 836 60.970 58.020 58.790 +0.930 COMPTON PETRO CMT 4 4.740 4.740 4.740 -0.240 COMPASS INCOME FUND CMZ.UN 2 11.010 11.010 11.010 0.000 CDN NATURAL RES CNQ 473 70.820 63.920 63.920 -1.110 CANADIAN NATIONAL RAILWAY CO. CNR 165 50.240 46.540 46.540 -1.360 CANADIAN OIL SANDS TRUST COS.UN 1197 35.850 32.720 32.790 -1.170 CANADIAN PACIFIC RAILWAY LIMITED CP 676 54.410 49.220 49.640 -2.720 CRESCENT POINT ENERGY TRUST CPG.UN 466 31.010 28.330 28.660 -1.710 CREW ENERGY INC CR 40 9.310 8.670 8.720 -0.060 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 1 6.940 6.940 6.940 +0.030 CITADEL STABLE S-1 INCOME FUND CSR.UN 15 6.190 6.190 6.190 -0.900 CANADIAN TIRE CORPORATION, LIMITED CTC 1 58.000 58.000 58.000 +7.500 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 218 50.740 47.660 47.710 -0.270 CATALYST PAPER CORP. CTL 10 0.590 0.590 0.590 -0.130 CANADIAN UTILITIES LTD., CL.A, NV CU 110 41.210 39.000 39.190 -0.710 CDN WESTERN BANK CWB 87 19.690 18.650 18.780 -0.120 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 13 9.790 9.530 9.680 -0.090 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 27 18.260 17.410 17.510 -0.540 DAYLIGHT RESOURCES TRUST DAY.UN 11 9.180 9.150 9.160 -0.320 DAY4 ENERGY INC. DFE 2 2.910 2.910 2.910 -0.370 DETOUR GOLD CORP. DGC 54 11.240 9.800 9.860 -0.770 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 3 6.980 6.980 6.980 -0.280 CLARINGTON DIVERSIFIED INCOME + GROWTH DIF.UN 17 7.470 7.020 7.470 +0.110 DENISON MINES CORP DML 20 2.910 2.560 2.560 -0.160 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 13 18.760 18.760 18.760 -0.750 DUNDEE WEALTH Inc DW 4 9.520 8.880 8.880 -0.730 ENCANA CORP. ECA 411 63.270 59.090 59.510 +0.040 ENERFLEX SYSTEMS INCOME FUND EFX.UN 9 11.580 11.090 11.480 +0.190 EUROPEAN GOLDFIELDS LIMITED EGU 12 2.650 2.270 2.630 +0.110 NOVEKO INTERNATIONAL INC. EKO 6 1.730 1.730 1.730 -0.010 ELDORADO GOLD ELD 11 6.170 5.810 5.810 -0.220 EASTERN PLATINUM LIMITED ELR 845 0.700 0.640 0.660 +0.120 ENBRIDGE INC ENB 60 41.840 39.420 39.420 -1.490 EQUINOX MINERALS LIMITED EQN 300 2.420 2.250 2.250 +0.110 ENERPLUS RESOURCES FUND ERF.UN 179 39.090 36.610 36.880 -0.990 ENSIGN ENERGY SERVICES INC. ESI 58 16.950 15.150 15.330 -1.300 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 10 6.490 6.380 6.420 +0.050 FORT CHICAGO UN FCE.UN 4 9.670 9.590 9.670 +0.310 FIRST CALGARY J FCP 5 3.320 3.310 3.310 -0.040 FORDING INC FDG.UN 103 87.490 86.120 86.550 +1.540 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 7 8.310 8.310 8.310 -0.120 FAIRBORNE ENERGY LTD FEL 4 8.140 8.020 8.140 -0.770 FLINT ENERGY SERVICES LIMITED FES 2 9.970 9.860 9.860 -0.190 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 1 354.400 354.400 354.400 -1.400 FIRST QUANTUM J FM 324 37.190 34.120 34.680 +1.990 FRANCO-NEVADA CORPORATION FNV 26 19.420 18.560 18.860 +0.230 FRONTEER DEVELOPMENT GROUP INC. FRG 2 2.800 2.760 2.760 -0.210 FREEHOLD UN FRU.UN 20 17.010 15.760 15.760 -1.320 FORTIS INC FTS 37 25.080 24.590 24.910 +0.370 FINNING INTL FTT 45 20.310 19.500 19.860 +0.430 GOLDCORP INC G 206 31.010 28.260 28.860 +0.050 GAMMON GOLD Inc. GAM 7 7.080 6.960 6.960 -0.040 GREAT BASIN GOLD LTD. GBG 3 1.690 1.690 1.690 -0.470 GREAT CANADIAN GAMING CORP GC 1 6.340 6.340 6.340 -0.030 GRANDE CACHE COAL CORP. GCE 45 2.420 2.350 2.350 -0.210 CGI GROUP INC., CL.A, SV GIB.A 1 9.620 9.620 9.620 -0.070 GILDAN ACTIVEWEAR INC. GIL 7 23.790 23.480 23.480 +0.050 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 30 5.870 5.620 5.870 +0.310 GERDAU AMERISTEEL CORP. GNA 123 9.790 9.410 9.700 -0.010 GALLEON ENERGY INC. CL. A GO.A 18 8.730 8.210 8.210 -0.530 GOLDEN STAR GSC 7 1.510 1.450 1.500 -0.150 GARDA WORLD SECURITY CORP GW 38 3.610 2.860 2.860 +0.850 GREAT-WEST LIFECO INC GWO 205 32.170 30.710 30.740 -0.600 HUDBAY MINERALS INC. HBM 24 6.430 6.110 6.110 -0.030 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 102 24.500 21.450 24.500 +2.100 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 3 23.090 23.020 23.090 -0.990 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 22 13.460 11.690 12.700 +1.760 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 614 11.910 10.300 10.590 -0.140 HOMBURG INVESTMENT INC., CL.A, SV HII.A 103 2.260 2.260 2.260 -0.170 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 5 11.800 11.800 11.800 -1.900 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 6 18.160 18.070 18.160 -0.700 HIGHPINE OIL & GAS LTD. HPX 17 8.680 7.930 8.200 +0.070 H & R REAL EST UN HR.UN 28 14.180 13.950 13.950 -0.340 HIGH RIVER GOLD J HRG 10 0.470 0.470 0.470 -0.040 HUSKY ENERGY INC. HSE 596 42.480 39.400 39.470 -1.390 HARVEST ENERGY TRUST HTE.UN 7 16.430 16.130 16.170 +0.220 HARRY WINSTON DIAMOND HW 5 13.720 13.430 13.430 -0.550 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 17 17.120 16.810 16.810 -0.700 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 42 33.720 31.790 31.980 -2.070 INDEXPLUS INCOME FUND. IDX.UN 45 10.970 10.890 10.890 +0.170 FIRST ASSET INCOME & GROWTH FUND IGF.UN 10 6.990 6.990 6.990 -0.430 IGM FINANCIAL INC. IGM 591 39.210 38.070 38.190 +0.330 ING CANADA INC. IIC 52 38.870 36.720 38.030 +1.210 IAMGOLD CORP IMG 60 5.590 5.220 5.260 -0.110 INMET MNG CORP IMN 195 44.600 40.790 41.370 +2.180 IMPERIAL OIL IMO 172 44.580 40.590 41.510 -1.790 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 2 8.200 8.070 8.200 +0.130 AIRLQ INC. IQ 500 0.010 0.010 0.010 -0.045 QUEBECOR WORLD INC., SV IQW 600 0.085 0.085 0.085 0.000 IVANHOE MINES J IVN 7 5.440 5.420 5.440 -0.080 KINROSS GOLD CORP K 10 16.560 15.500 15.880 +0.110 KATANGA MINING LIMITED KAT 10 3.240 3.240 3.240 -1.680 POTASH ONE INC. KCL 10 1.320 1.300 1.300 +0.040 KINGSWAY FIN KFS 2 7.500 7.500 7.500 -0.050 CRYSTALLEX J KRY 10 0.730 0.730 0.730 -0.280 LOBLAW COMPANIES LIMITED L 183 30.640 29.810 29.900 +0.180 LABRADOR IRON UN LIF.UN 41 38.990 36.300 36.480 +0.640 LINAMAR CORP LNR 1 10.320 10.320 10.320 -0.090 LUNDIN MINING CORP. LUN 379 2.990 2.760 2.810 +0.030 MAG SILVER CORP. MAG 2 5.160 5.160 5.160 -0.680 MANITOBA TELECOM MBT 1 41.160 41.160 41.160 +0.140 MACDONALD DETTWILER MDA 16 22.990 20.820 20.850 +0.450 MAJOR DRILLING GRP MDI 6 27.460 26.120 27.050 -2.620 MDS INC MDS 5 13.450 12.880 12.880 +0.200 MANULIFE FIN MFC 297 38.170 36.610 36.910 -0.390 MINEFINDERS J MFL 10 6.980 6.260 6.890 -0.630 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 106 49.410 41.130 45.580 -5.050 MEGA URANIUM LTD. MGA 25 1.140 1.140 1.140 -0.090 MINT INCOME FUND MID.UN 11 9.730 9.370 9.370 -0.040 MERCATOR MINERALS LTD. ML 2 3.790 3.760 3.760 +0.100 MIRABELA NICKEL LIMITED MNB 4 3.220 3.120 3.120 -0.140 MEDICURE INC MPH 500 0.040 0.040 0.040 0.000 METRO INC., CL.A, SV MRU.A 65 31.590 30.700 31.040 +0.060 MULLEN GROUP INCOME FUND MTL.UN 30 16.990 15.140 15.230 -1.550 METHANEX CORP MX 19 20.730 19.520 19.520 -0.450 MSP MAXXUM TRUST MXT.UN 10 6.080 6.080 6.080 -0.110 NATIONAL BANK OF CANADA NA 459 50.970 48.420 48.580 -0.140 NAL OIL UN NAE.UN 57 12.720 12.000 12.000 -0.610 NEWALTA INCOME FUND NAL.UN 15 14.180 13.070 13.070 -0.460 NORBORD INC. NBD 13 4.120 3.820 4.040 +0.470 NOVA CHEMICALS CORPORATION NCX 75 20.410 20.410 20.410 -2.430 NORTHERN DYNASTY MINERALS LTD. NDM 1 4.220 4.220 4.220 -0.530 NEW FLYER INDUSTRIES INC. NFI.UN 8 11.140 10.810 10.940 -0.390 NOVAGOLD RES INC. NG 3 6.320 5.880 6.290 -0.600 NEW GOLD INC. NGD 4 4.340 4.230 4.230 -0.400 NORTHGATE MINERALS CORP NGX 2 1.260 1.210 1.260 -0.110 NIKO RES NKO 31 60.050 57.780 58.120 +1.340 NUVO RESEARCH INC. NRI 240 0.125 0.120 0.125 +0.005 NORTEL NETWORKS CORPORATION NT 440 2.370 2.180 2.250 -0.090 NUVISTA ENERGY LTD. NVA 16 11.650 11.170 11.170 -0.240 NEXEN INC. NXY 167 22.470 21.040 21.040 -0.910 ONEX CORPORATION, SV OCX 137 28.430 27.000 27.000 +0.150 OILEXCO INC. OIL 600 9.300 6.810 7.780 -1.540 OPEN RANGE ENERGY CORP. ONR 2 2.820 2.740 2.740 -1.750 OPTI CANADA INC. OPC 30 9.820 9.470 9.530 -1.240 OIL SANDS SECTOR FUND OSF.UN 10 6.560 6.560 6.560 -1.420 OIL SANDS AND ENERGY MEGA-PROJECTS TRUST OSM.UN 45 7.880 7.880 7.880 -0.110 PAN AMERICAN J PAA 20 21.190 19.610 20.160 -0.600 PETROBANK J PBG 262 36.440 33.340 33.490 -2.170 PETRO-CANADA PCA 317 34.720 32.290 32.300 -0.050 PRECISION DRILLING TRUST PD.UN 3 15.610 15.240 15.600 +0.580 PALADIN RESOURCES LTD. PDN 122 3.100 2.950 2.960 +0.130 PETROLIFERA PETROLEUM LTD. PDP 2 3.390 3.190 3.190 -0.210 PENGROWTH ENERGY TRUST UNITS PGF.UN 6 15.240 14.930 15.240 -0.430 PROGRESS ENERGY TRUST PGX.UN 25 11.770 11.090 11.530 +0.170 PEMBINA PIPELINE U PIF.UN 8 16.110 15.990 16.110 +0.070 PARKLAND INDUSTRIES INC. PKI.UN 4 9.050 8.920 8.930 -0.770 PETROMINERALES LTD. PMG 2 9.160 9.140 9.160 +0.470 PARAMOUNT ENERGY TRUST PMT.UN 8 6.880 6.820 6.880 +0.120 POTASH CORPORATION OF SASKATCHEWAN INC POT 505 112.890 101.920 103.110 +1.900 PARAMOUNT RESOURCES LTD. POU 2 10.580 10.360 10.580 -0.770 POWER CORPORATION OF CANADA, SV POW 319 31.840 29.890 29.940 -0.960 PRO-VEST GROWTH & INCOME FUND PRG.UN 1 9.410 9.410 9.410 -0.350 PURE ENERGY SERVICES LTD. PSV 5 3.620 3.620 3.620 -0.170 PURE DIAMONDS EXPLORATION PUG 340 0.040 0.035 0.035 -0.010 PROVIDENT ENERGY UN PVE.UN 5 9.210 9.100 9.210 -0.290 POWER FINANCIAL CORP. PWF 229 33.810 32.240 32.240 -0.380 PENN WEST ENERGY TRUST PWT.UN 46 24.980 23.830 24.400 +0.470 PROEX ENERGY LTD. PXE 47 13.910 13.140 13.370 -0.120 QUADRA MINING LTD. QUA 14 10.900 10.330 10.330 +0.410 RED BACK MINING INC. RBI 6 6.100 5.800 6.000 -0.050 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 116 36.630 35.100 36.180 +0.860 RIOCAN REAL EST UN REI.UN 41 20.130 19.750 19.760 -0.130 RESEARCH IN MOTION LIMITED RIM 384 72.160 66.040 66.500 -0.930 FIRST ASSET REIT INCOME FUND RIT.UN 20 9.120 9.120 9.120 -0.300 RONA INC. RON 158 12.080 12.080 12.080 -0.630 RUSSEL METALS RUS 95 23.080 22.490 22.780 +0.250 ROYAL BANK OF CANADA RY 780 51.220 49.070 49.650 +0.660 SHERRITT INTL RV S 341 5.350 5.150 5.150 -0.030 SOUTH AMERICAN SILVER CORP. SAC 50 0.240 0.240 0.240 +0.025 SAPUTO INC. SAP 31 25.970 24.290 24.440 -1.370 SHOPPERS DRUG MART CORPORATION SC 189 52.380 50.510 50.830 -0.150 SHAWCOR LTD., CL.A, SV SCL.A 49 20.470 18.340 18.470 -0.520 STORM EXPLORATION INC. SEO 12 11.930 11.190 11.820 -0.580 SHORE GOLD INC. SGF 20 1.190 1.040 1.070 -0.120 ENERGY SAVINGS UN SIF.UN 4 12.940 12.710 12.830 +0.210 SPROTT INC SII 4 4.230 4.170 4.230 -0.610 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 6 21.610 20.780 20.780 0.000 SUN LIFE FINANCIAL INC. SLF 553 38.950 36.010 36.160 -1.360 SILVER WHEATON CORP. SLW 10 8.200 8.180 8.180 +0.460 SNC-LAVALIN SV SNC 536 36.670 34.090 34.100 -1.190 SUPERIOR PLUS INCOME FUND SPF.UN 5 11.970 11.410 11.410 -0.590 SILVER STANDARD RES INC. SSO 1 15.820 15.820 15.820 -2.340 SCITI TOTAL RETURN TRUST STF.UN 60 8.410 8.360 8.410 -0.230 STANTEC INC STN 4 25.190 24.160 24.860 -0.620 STARS INCOME FUND STZ.UN 9 12.160 12.160 12.160 -0.100 SUNCOR ENERGY INC. SU 956 39.560 36.010 36.250 +0.760 SILVERCORP METALS INC. SVM 65 2.930 2.710 2.710 +0.070 SAVANNA ENERGY SERVICES CORP SVY 66 14.530 13.580 13.590 -0.980 SOUTHWESTERN RESOURCES CORP. SWG 75 0.260 0.260 0.260 TELUS CORPORATION T 175 41.170 39.680 40.170 +0.290 TELUS CORPORATION, NV T.A 157 38.840 36.500 36.500 -1.300 TRANSALTA CORPORATION TA 198 29.820 27.670 27.770 -0.620 TECK COMINCO LTD., CL.B, SV TCK.B 168 25.690 22.940 23.370 -0.840 THOMPSON CREEK METALS COMPANY TCM 30 9.030 8.370 8.370 0.000 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 6 11.520 11.520 11.520 -0.140 TRICAN WELL TCW 65 14.470 13.240 13.240 -0.780 TORONTO-DOMINION BANK TD 1118 62.590 59.080 59.630 -1.220 TRINIDAD DRILLING LTD. TDG 29 9.330 8.410 8.470 -0.420 TRILOGY ENERGY TRUST TET.UN 30 7.110 6.720 6.940 -0.690 TRANSFORCE INC. TFI 1 6.150 6.150 6.150 +0.180 TIM HORTONS INC. THI 26 30.480 29.760 29.760 -0.600 TIMMINCO TIM 146 15.590 13.770 13.920 -1.090 TALISMAN ENERGY INC. TLM 244 14.350 13.360 13.510 +0.140 TRISTAR OIL & GAS LTD. TOG 60 13.970 13.080 13.080 -1.170 SINO-FOREST CORP TRE 16 12.730 12.500 12.540 +0.660 TRIAX DIVERSIF UN TRH.UN 10 10.340 10.340 10.340 +0.060 THOMSON REUTERS CORP. TRI 182 30.940 29.180 29.180 +0.050 TRANSCANADA CORPORATION TRP 74 39.200 37.500 37.750 -0.760 TVI PACIFIC J TVI 630 0.025 0.025 0.025 0.000 TIMBERWEST STAP UN TWF.UN 2 11.380 11.270 11.380 -0.610 URANIUM PARTICIPATION CORP. U 38 5.390 5.010 5.310 +0.460 UEX CORP UEX 10 1.450 1.450 1.450 +0.050 DOMTAR CORPORATION UFS 211 4.680 4.680 4.680 -2.220 UTS ENERGY UTS 4460 1.180 1.130 1.130 +0.020 URANIUM ONE INC UUU 400 1.880 1.670 1.880 +0.180 VERMILION ENERGY TRUST VET.UN 162 33.980 32.890 33.080 -0.880 5N PLUS INC. VNP 2 4.970 4.920 4.920 -1.180 VERENEX ENERGY INC. VNX 2 7.800 7.660 7.660 -0.310 VITERRA INC VT 9 9.390 9.220 9.220 -0.390 BREAKER ENERGY LTD. WAV 8 7.470 6.730 7.010 -0.780 WORLD FINANCIAL SPLIT CORP. WFS 11 4.870 4.870 4.870 +0.400 GEORGE WESTON LIMITED WN 247 57.770 55.570 55.860 +2.600 WESTSHORE UN WTE.UN 8 13.090 12.930 13.060 -0.800 WEST ENERGY LTD. WTL 2 2.830 2.740 2.830 +0.220 TMX GROUP INC X 133 32.470 30.620 31.330 +0.360 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 10 18.500 18.150 18.500 -1.300 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 4 22.910 22.910 22.910 +0.420 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 3 15.280 14.440 15.280 +0.540 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 9 17.870 17.220 17.410 -0.360 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 73 19.620 18.850 18.980 -0.230 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 58 17.020 16.870 17.020 +0.570 YELLOW PAGES INCOME FUND YLO.UN 9 9.450 9.380 9.430 -0.010 YAMANA GOLD INC YRI 146 8.040 7.380 7.390 -0.070 ZARLINK SEMICONDUCTOR INC. ZL 75 0.430 0.430 0.430 -0.025 Trades: 15,248 Total Volume: 4,416,000 Total Value: $101,068,398 Advanced: 101 Declined: 184 Unchanged: 1,935 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.