Pure Trading Daily Market Summary October 08 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 515 40.000 35.190 39.860 +6.270 AIR CANADA CL A AC.A 2 4.150 4.110 4.150 -0.210 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 14 5.690 5.500 5.690 -0.050 ACE AVIATION HOLDINGS INC. ACE.B 20 5.710 5.450 5.710 -0.010 ASTRAL MEDIA INC., CL A., NV ACM.A 15 30.470 30.030 30.100 -1.460 ATCO LTD., CL.I, NV ACO.X 1 32.660 32.660 32.660 -4.910 AGNICO-EAGLE MINES LTD. AEM 509 57.550 51.310 57.510 +7.830 ANTRIM ENERGY J AEN 15 0.720 0.700 0.720 -0.090 GROUPE AEROPLAN INC. AER 199 10.730 9.550 10.380 -0.200 ARC ENERGY TR UN AET.UN 433 16.640 14.770 16.360 -0.700 ARCTIC GLACIER INCOME FUND AG.UN 5 1.190 1.190 1.190 -2.770 AGF MANAGEMENT LTD., CL.B, NV AGF.B 19 14.340 13.430 14.050 -0.260 ALAMOS GOLD INC. AGI 12 5.430 5.170 5.170 +0.110 AGRIUM INC AGU 1048 44.970 40.060 42.560 +0.260 ACUITY GROWTH & INCOME TRUST AIG.UN 187 6.990 5.660 6.990 +0.710 ALTAGAS INCOME TRUST ALA.UN 7 17.510 16.910 17.220 -1.280 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 2 3.970 3.970 3.970 -0.710 ALGONQUIN PWR UN APF.UN 19 4.500 4.220 4.360 -0.530 ATHABASCA POTASH INC. API 2 1.960 1.960 1.960 -0.950 AQUILINE RESOURCES INC. AQI 39 2.650 1.900 2.650 -0.130 AMERIGO RESOURCES LTD. ARG 190 0.620 0.510 0.540 -0.070 AURIZON MINES J ARZ 1 2.350 2.350 2.350 -0.040 ATS AUTOMATION ATA 16 4.900 4.540 4.540 -0.060 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 76 13.480 12.580 13.340 -0.060 ATLANTIC POWER CORP. WTS ATP.UN 96 6.550 5.140 6.310 -0.460 ADANAC MOLYBDENUM CORP AUA 90 0.150 0.150 0.150 -0.015 ANVIL MINING LTD. AVM 18 3.250 3.080 3.110 -0.240 ADVANTAGE ENERGY INCOME FUND AVN.UN 25 6.330 5.610 5.660 -1.440 ADDAX PETROLEUM CORPORATION AXC 59 21.640 19.100 21.510 -0.500 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 35 23.110 21.770 22.730 +0.420 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 11 23.430 22.790 23.310 -0.570 BOMBARDIER INC., CL. B, SV BBD.B 1983 4.710 4.210 4.640 +0.180 BCE INC. BCE 720 34.430 31.930 33.380 +0.480 BRONCO ENERGY LTD BCF 51 4.980 4.150 4.590 +0.030 BIRCHCLIFF ENERGY LTD. BIR 10 5.800 5.660 5.800 -0.420 BORALEX INC. BLX 5 8.050 8.050 8.050 -9.200 BANK OF MONTREAL BMO 1126 41.250 38.020 39.480 +0.450 BLUE NOTE MINING INC. BN 3480 0.020 0.015 0.015 -0.005 BONAVISTA ENERGY TRUST BNP.UN 274 19.290 16.760 17.720 -1.980 BANK OF NOVA SCOTIA BNS 1206 44.490 42.030 44.280 +1.240 BROOKFIELD PROPERTIES CORP. BPO 1 13.500 13.500 13.500 -1.240 BORALEX POWER INCOME FUND BPT.UN 6 3.520 3.160 3.450 -0.230 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 40 6.500 6.260 6.500 -0.370 BAYTEX ENERGY TRUST BTE.UN 31 18.680 16.700 16.700 -4.370 BIOVAIL CORP BVF 10 9.730 9.580 9.610 +0.090 BREAKWATER RES BWR 8020 0.140 0.125 0.130 -0.010 CAE INC CAE 33 6.590 6.010 6.590 +0.080 CASCADES INC CAS 29 4.590 4.060 4.100 -0.800 COPERNICAN BRITISH BANKS FUND CBB.UN 57 2.020 1.660 2.020 -0.910 CANACCORD CAPITAL INC. CCI 8 6.270 5.520 5.940 -2.090 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 10 4.320 4.320 4.320 -1.890 CAMECO CORP CCO 68 18.080 15.780 17.750 -0.580 CORE CANADIAN DIVIDEND TRUST CDD.UN 9 6.200 6.200 6.200 -0.470 CADENCE ENERGY INC. CDS 4 6.690 6.530 6.690 +1.370 COM DEV INTL CDV 1 2.770 2.770 2.770 -0.340 CANADIAN WIRELESS TRUST CDW.UN 45 8.310 8.260 8.260 +0.050 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 10 13.050 12.550 12.550 +1.100 CANFOR CORP CFP 11 7.130 6.790 6.830 -0.300 CALFRAC WELL SERVICES LTD. CFW 30 15.430 13.570 14.640 -0.570 CHARIOT RESOURCES LIMITED CHD 100 0.160 0.150 0.155 -0.010 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 3 8.840 8.670 8.840 -0.760 SCITI TRUST II CIT.UN 33 9.100 8.520 8.520 -1.460 COPERNICAN WORLD FIN. INFRASTRUCTURE TR. CIW.UN 10 4.560 4.500 4.500 -1.210 CI FINANCIAL INCOME FUND CIX.UN 44 17.470 16.440 17.040 +0.270 CONJUCHEM BIOTECHNOLOGIES INC. CJB 3910 0.085 0.080 0.080 -0.010 CML HEALTHCARE INCOME FUND CLC.UN 11 12.820 12.220 12.750 +0.190 CONNACHER OIL & GAS LTD. CLL 90 1.840 1.560 1.750 -0.230 CLEARWATER SEAFOODS INCOME FUND CLR.UN 10 2.490 2.490 2.490 CELESTICA INC., SV CLS 5 5.840 5.460 5.840 +0.260 CANADIAN IMPERIAL BANK OF COMMERCE CM 962 56.280 52.920 55.480 +0.770 COMPTON PETRO CMT 20 3.700 3.160 3.160 -0.260 COMPASS INCOME FUND CMZ.UN 45 9.250 9.240 9.240 -0.750 CDN NATURAL RES CNQ 576 57.930 50.970 56.580 +1.380 CANADIAN NATIONAL RAILWAY CO. CNR 530 48.000 44.060 47.580 +1.360 CONVERTIBLE & YIELD ADVANTAGE TRUST CNV.UN 14 16.510 16.510 16.510 -0.210 CANADIAN OIL SANDS TRUST COS.UN 1989 32.130 25.420 30.970 +1.170 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 53 5.050 4.570 4.860 -0.540 CANADIAN PACIFIC RAILWAY LIMITED CP 988 48.210 45.000 47.590 +0.130 CRESCENT POINT ENERGY TRUST CPG.UN 708 25.240 20.590 24.240 -0.060 CREW ENERGY INC CR 142 6.440 5.680 6.000 -0.600 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 249 48.190 44.110 47.930 +1.570 CANADIAN UTILITIES LTD., CL.A, NV CU 71 36.140 33.120 35.020 -0.550 CDN WESTERN BANK CWB 145 16.630 14.780 15.980 -0.760 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 10 8.110 8.110 8.110 -1.040 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 54 14.890 13.400 14.770 -0.690 DAYLIGHT RESOURCES TRUST DAY.UN 210 7.490 6.590 7.170 -0.280 DETOUR GOLD CORP. DGC 28 7.580 7.010 7.580 +0.240 DENISON MINES CORP DML 88 2.060 1.870 1.890 -0.260 ADF GROUP INC., SV DRX 4 1.760 1.760 1.760 -1.710 DIVERSITRUST INCOME FUND DTF.UN 10 8.560 8.560 8.560 -0.910 DUNDEE WEALTH Inc DW 31 8.480 7.370 7.390 -1.380 DIVERSIYIELD INCOME FUND DYI.UN 20 7.240 7.240 7.240 +0.030 ENCANA CORP. ECA 590 53.980 48.140 52.250 +0.100 ECU SILVER MINING INC. ECU 25 1.610 1.610 1.610 -0.090 ENERFLEX SYSTEMS INCOME FUND EFX.UN 33 10.210 9.350 10.030 +0.550 EUROPEAN GOLDFIELDS LIMITED EGU 3 2.140 2.140 2.140 -0.490 ENERVEST DIV UN EIT.UN 8 3.780 3.740 3.780 -0.150 ELDORADO GOLD ELD 3 6.280 6.230 6.280 +0.660 EASTERN PLATINUM LIMITED ELR 2185 0.465 0.420 0.455 -0.010 EMERA INCORPORATED EMA 8 18.990 18.820 18.990 -1.430 ENBRIDGE INC ENB 89 37.880 35.440 37.880 +0.440 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 3 4.990 4.990 4.990 -0.100 ENERGY PLUS INCOME TRUST EPF.UN 5 4.810 4.810 4.810 -0.370 EQUINOX MINERALS LIMITED EQN 260 1.940 1.800 1.900 -0.100 ENERPLUS RESOURCES FUND ERF.UN 690 29.670 26.290 29.080 -2.310 ENERGY SPLIT CORP. INC ES 2 10.190 10.190 10.190 -0.810 ENSIGN ENERGY SERVICES INC. ESI 13 14.800 13.640 14.800 +0.690 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 9 5.150 5.150 5.150 -0.450 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 6 5.650 5.570 5.640 -0.130 FRONTERA COPPER CORP. FCC 5 0.410 0.410 0.410 -0.170 FORT CHICAGO UN FCE.UN 10 8.880 7.960 8.180 -0.640 FIRST CALGARY J FCP 1138 3.100 2.920 3.080 -0.030 FORDING INC FDG.UN 209 85.720 82.180 85.280 +1.330 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 45 7.410 6.770 7.410 +0.080 FAIRBORNE ENERGY LTD FEL 32 6.580 6.020 6.480 -0.140 FLINT ENERGY SERVICES LIMITED FES 5 9.580 9.320 9.380 +0.090 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 11 327.000 317.600 325.000 -7.500 FIRST QUANTUM J FM 349 28.870 23.750 28.620 +1.410 FRANCO-NEVADA CORPORATION FNV 72 20.130 16.470 20.100 +3.350 FREEHOLD UN FRU.UN 36 13.670 12.490 13.230 -0.650 FORTIS INC FTS 97 21.990 21.110 21.720 -0.370 FINNING INTL FTT 212 18.190 16.720 17.480 -0.500 GOLDCORP INC G 336 34.000 29.670 33.890 +5.200 GAMMON GOLD Inc. GAM 12 6.760 6.380 6.730 +0.100 UBS GLOBAL ALLOCATION TR GAT.UN 10 5.220 5.220 5.220 -1.300 GLOBAL BANKS PREMIUM INCOME TRUST GBP.UN 5 2.790 2.790 2.790 -0.340 GBS GOLD INTERNATIONAL INC. GBS 5140 0.010 0.010 0.010 0.000 GREAT CANADIAN GAMING CORP GC 3 5.230 5.140 5.230 -0.450 GRANDE CACHE COAL CORP. GCE 4 1.860 1.860 1.860 -0.170 CGI GROUP INC., CL.A, SV GIB.A 8 9.620 9.160 9.560 -0.290 GILDAN ACTIVEWEAR INC. GIL 11 23.210 22.930 23.210 +0.260 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 31 4.660 4.640 4.660 -0.390 GMP CAPITAL TRUST GMP.UN 9 6.980 6.520 6.840 -0.320 GERDAU AMERISTEEL CORP. GNA 12 8.000 7.810 8.000 -0.190 GALLEON ENERGY INC. CL. A GO.A 88 6.620 5.570 6.080 -0.350 GREAT PANTHER RESOURCES LIMITED GPR 10 0.390 0.390 0.390 -0.830 CENTRAL GOLD-TRUST GTU.U 15 36.050 36.050 36.050 -1.850 GREAT-WEST LIFECO INC GWO 234 29.200 27.010 28.470 +0.030 HUDBAY MINERALS INC. HBM 33 5.600 5.560 5.600 0.000 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 131 37.840 32.500 32.510 +3.260 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 8 6.200 6.080 6.080 -8.860 HANFENG EVERGREEN INC. HF 15 4.910 4.420 4.910 -0.070 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 98 30.760 26.750 28.440 +2.540 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 68 10.790 9.780 10.150 -1.220 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 57 12.780 11.710 11.890 -1.090 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1042 13.340 10.670 13.340 +3.630 HOMBURG INVESTMENT INC., CL.A, SV HII.A 29 1.860 1.860 1.860 -0.110 HUNTINGDON REAL ESTATE INVESTMENT TRUST HNT.UN 180 0.630 0.600 0.600 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 8 15.000 14.990 14.990 +0.520 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 15 16.420 15.470 15.890 -0.600 HIGHPINE OIL & GAS LTD. HPX 43 6.730 5.580 6.110 -0.480 H & R REAL EST UN HR.UN 96 10.870 10.250 10.350 -1.160 HIGH RIVER GOLD J HRG 125 0.400 0.390 0.400 0.000 HUSKY ENERGY INC. HSE 1196 36.940 31.780 33.470 -1.530 HARVEST ENERGY TRUST HTE.UN 55 10.770 9.650 10.720 -0.970 HARRY WINSTON DIAMOND HW 24 11.510 10.210 10.730 -1.410 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 526 34.240 29.780 29.810 -1.520 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 20 14.670 14.640 14.670 -2.450 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 15 17.280 17.280 17.280 +0.620 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 101 29.910 28.060 28.610 -1.310 INDEXPLUS INCOME FUND. IDX.UN 40 9.020 8.710 8.970 -0.400 FIRST ASSET INCOME & GROWTH FUND IGF.UN 11 5.720 5.720 5.720 -1.270 IGM FINANCIAL INC. IGM 334 36.110 34.030 35.000 -0.380 ING CANADA INC. IIC 30 35.980 34.540 35.030 -0.010 IAMGOLD CORP IMG 17 5.370 5.090 5.370 +0.410 INMET MNG CORP IMN 293 42.840 35.020 41.380 +6.360 IMPERIAL OIL IMO 392 35.710 31.840 35.030 +0.200 IMAX CORP IMX 1 3.900 3.900 3.900 -3.990 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 4 6.820 6.560 6.560 -0.810 INTEROIL CORP. IOL 8 23.900 20.300 23.850 -2.900 INTER PIPELINE FUND IPL.UN 122 8.090 7.630 8.090 -0.390 QUEBECOR WORLD INC., SV IQW 1420 0.075 0.075 0.075 +0.005 INT L ROYALTY CORP. IRC 2 2.630 2.560 2.560 -0.740 ITERATION ENERGY LTD. ITX 7 2.760 2.560 2.760 -0.320 IVANHOE MINES J IVN 4 4.420 4.250 4.250 -0.190 JAGUAR MINING INC. JAG 2 5.230 5.130 5.130 +0.300 KINROSS GOLD CORP K 48 18.750 16.300 18.750 +3.560 KATANGA MINING LIMITED KAT 2 2.500 2.500 2.500 -0.740 POTASH ONE INC. KCL 97 1.070 0.970 1.020 -0.040 KINGSWAY FIN KFS 16 5.930 5.050 5.340 0.000 LOBLAW COMPANIES LIMITED L 157 28.580 27.660 28.560 +0.100 LARAMIDE RESOURCES LTD. LAM 10 0.800 0.800 0.800 -0.730 LAURENTIAN BANK LB 3 39.110 38.560 39.110 -2.260 LABRADOR IRON UN LIF.UN 36 32.490 29.970 32.490 -0.010 LINAMAR CORP LNR 29 8.790 7.830 8.590 -1.030 LUNDIN MINING CORP. LUN 203 2.330 1.980 2.330 +0.210 MAG SILVER CORP. MAG 2 5.320 5.230 5.230 +0.330 MANITOBA TELECOM MBT 5 40.440 40.050 40.130 -0.900 MACDONALD DETTWILER MDA 52 22.020 19.010 21.940 +3.080 MAJOR DRILLING GRP MDI 12 21.880 18.900 19.420 -2.600 MDS INC MDS 14 12.270 11.740 12.220 +0.020 MAGNA ENTERTAINMENT CORP., CL.A, SV MEC.A 1 1.410 1.410 1.410 -0.050 MANULIFE FIN MFC 591 34.930 30.870 34.050 +1.530 MINEFINDERS J MFL 8 7.030 6.760 6.760 -0.160 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 4 45.840 44.800 45.170 -0.790 MOTO GOLDMINES LTD. MGL 1 1.090 1.090 1.090 -1.790 MIGAO CORPORATION MGO 4 3.400 2.770 3.060 -0.320 MINT INCOME FUND MID.UN 45 7.740 7.520 7.740 -0.940 MI DEVELOPMENTS INC., CL. A, SV MIM.A 2 15.610 15.610 15.610 -4.750 MERCATOR MINERALS LTD. ML 6 3.060 2.480 2.640 -0.050 MONOGEN INC. MOG 500 0.050 0.040 0.050 -0.480 MEDICURE INC MPH 500 0.030 0.030 0.030 -0.005 METRO INC., CL.A, SV MRU.A 23 29.650 28.460 29.590 +0.230 MULLEN GROUP INCOME FUND MTL.UN 47 13.380 11.110 13.030 -0.410 METHANEX CORP MX 46 18.370 17.540 18.090 -0.240 MSP MAXXUM TRUST MXT.UN 20 5.680 5.680 5.680 +1.140 NATIONAL BANK OF CANADA NA 722 46.080 43.020 45.180 +1.060 NAL OIL UN NAE.UN 143 9.710 8.550 9.340 -0.690 NEWALTA INCOME FUND NAL.UN 45 9.510 8.220 9.420 -0.710 NORBORD INC. NBD 5 3.550 3.470 3.470 -0.350 NOVA CHEMICALS CORPORATION NCX 15 19.030 16.900 18.720 -0.570 NOVAGOLD RES INC. NG 4 5.130 4.930 5.130 +0.030 NEW GOLD INC. NGD 15 3.740 3.360 3.360 -0.180 NORTHGATE MINERALS CORP NGX 2 1.080 1.070 1.070 +0.010 NIKO RES NKO 54 50.230 45.760 47.570 -2.910 NEWMONT MINING CORP. OF CDA LTD. NMC 1 37.000 37.000 37.000 +0.900 NUVO RESEARCH INC. NRI 250 0.085 0.075 0.080 -0.020 NORTEL NETWORKS CORPORATION NT 5 1.870 1.780 1.870 0.000 NUVISTA ENERGY LTD. NVA 46 10.410 9.340 10.200 +0.170 NEXEN INC. NXY 109 17.420 15.880 17.210 +0.100 ONEX CORPORATION, SV OCX 115 23.840 22.510 23.450 -0.430 BROMPTON OIL & GAS INCOME FUND OGF.UN 20 4.660 4.440 4.660 -0.320 OILEXCO INC. OIL 361 4.620 3.970 4.370 -0.450 OPTI CANADA INC. OPC 31 7.290 6.810 7.290 -0.390 AURA MINERALS INC. ORA 40 0.390 0.375 0.390 -0.200 OSISKO MINING CORPORATION OSK 6 2.710 2.690 2.710 -0.160 OIL SANDS AND ENERGY MEGA-PROJECTS TRUST OSM.UN 52 5.800 5.780 5.800 -0.510 RAILPOWER TECH CORP. P 80 0.190 0.190 0.190 0.000 PAN AMERICAN J PAA 57 20.160 18.770 19.710 -0.080 PETROBANK J PBG 262 25.390 21.470 24.210 -2.580 PETRO-CANADA PCA 548 28.480 26.120 27.640 -0.170 PRECISION DRILLING TRUST PD.UN 9 13.240 12.060 13.240 +0.180 PALADIN RESOURCES LTD. PDN 58 1.900 1.670 1.860 -0.320 PEYTO ENERGY TRUST PEY.UN 45 12.240 11.610 11.930 -0.460 PENGROWTH ENERGY TRUST UNITS PGF.UN 1 10.340 10.340 10.340 -2.680 PROGRESS ENERGY TRUST PGX.UN 106 8.870 8.080 8.810 -0.460 PEMBINA PIPELINE U PIF.UN 84 13.190 12.010 13.120 -0.520 PARKLAND INDUSTRIES INC. PKI.UN 14 6.510 6.060 6.510 -0.530 PETROMINERALES LTD. PMG 42 6.980 5.840 6.660 -0.620 PARAMOUNT ENERGY TRUST PMT.UN 26 5.720 5.290 5.690 -0.630 PINETREE CAPITAL LTD PNP 95 0.660 0.620 0.660 -0.100 POTASH CORPORATION OF SASKATCHEWAN INC POT 815 115.650 89.770 111.580 +16.490 PARAMOUNT RESOURCES LTD. POU 10 9.980 9.070 9.630 -0.670 POWER CORPORATION OF CANADA, SV POW 339 28.670 26.910 27.510 +0.030 PACIFIC RUBIALES ENERGY CORP PRE 24 4.900 4.360 4.580 -0.600 PURE ENERGY SERVICES LTD. PSV 5 3.110 3.110 3.110 +0.290 PURE DIAMONDS EXPLORATION PUG 210 0.040 0.035 0.040 0.000 PROVIDENT ENERGY UN PVE.UN 150 6.820 5.810 6.820 -0.750 POWER FINANCIAL CORP. PWF 316 31.350 30.060 30.430 -0.050 PENN WEST ENERGY TRUST PWT.UN 50 18.440 16.280 18.090 -0.810 PROEX ENERGY LTD. PXE 29 12.490 10.750 12.270 +0.520 Q9 NETWORKS INC. Q 10 15.380 14.770 15.080 -0.250 QUESTERRE ENERGY CORP QEC 10 1.190 1.190 1.190 -0.170 RED BACK MINING INC. RBI 36 5.990 4.390 5.990 +1.280 R SPLIT III CORP RBS 5 7.980 7.980 7.980 -0.430 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 332 34.670 31.490 33.530 -0.280 RIOCAN REAL EST UN REI.UN 124 17.190 16.420 16.900 -0.220 RESEARCH IN MOTION LIMITED RIM 677 67.680 59.980 65.080 +3.420 FIRST ASSET REIT INCOME FUND RIT.UN 17 7.330 7.220 7.220 -0.580 RONA INC. RON 18 11.030 10.690 11.030 -0.630 ROGERS SUGAR TR UN RSI.UN 1 3.660 3.660 3.660 -0.790 RUSSEL METALS RUS 93 19.490 17.950 18.820 -0.440 RESVERLOGIX CORP. RVX 3 2.540 2.540 2.540 -6.860 ROYAL BANK OF CANADA RY 1064 46.890 43.140 44.570 -0.620 SHERRITT INTL RV S 24 4.340 4.220 4.340 +0.190 SAPUTO INC. SAP 4 24.360 24.250 24.250 +0.420 SHOPPERS DRUG MART CORPORATION SC 251 49.220 47.550 48.540 -0.480 SCITI ROCS TRUST SCI.UN 21 5.440 5.440 5.440 -0.770 SHAWCOR LTD., CL.A, SV SCL.A 47 17.110 16.270 16.950 +0.540 SPROTT RESOURCE  CORP SCP 4 2.580 2.520 2.520 -0.390 SEABRIDGE GOLD INC. SEA 11 16.700 15.900 16.000 STORM EXPLORATION INC. SEO 2 9.380 9.190 9.190 -1.360 SHORE GOLD INC. SGF 20 0.800 0.780 0.790 -0.050 ENERGY SAVINGS UN SIF.UN 19 10.760 9.780 10.760 -0.550 SPROTT INC SII 10 3.360 3.070 3.350 -0.120 SCITI TRUST SIN.UN 42 9.780 8.620 9.390 -0.650 SIXTY PLUS UN SIX.UN 5 11.060 11.060 11.060 -1.070 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 4 19.960 19.680 19.680 -0.760 SUN LIFE FINANCIAL INC. SLF 803 35.490 31.550 32.340 -0.640 SILVER WHEATON CORP. SLW 1 7.230 7.230 7.230 -0.950 SNC-LAVALIN SV SNC 742 33.640 28.660 33.120 +2.610 SUPERIOR PLUS INCOME FUND SPF.UN 9 10.060 9.450 9.550 -0.600 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 10 4.080 4.080 4.080 -0.220 SIR ROYALTY INCOME FUND SRV.UN 1 5.470 5.470 5.470 -3.540 SILVER STANDARD RES INC. SSO 21 14.720 13.770 14.720 +0.480 SCITI TOTAL RETURN TRUST STF.UN 75 6.340 6.180 6.340 -0.670 STANTEC INC STN 4 21.330 20.110 21.080 -0.310 SUNCOR ENERGY INC. SU 1108 30.390 27.020 29.430 +0.230 SILVERCORP METALS INC. SVM 9 2.530 2.460 2.530 +0.150 SILVERWING ENERGY INC. SVW 2000 0.070 0.070 0.070 0.000 SAVANNA ENERGY SERVICES CORP SVY 5 10.950 10.360 10.940 +0.050 SIERRA WIRELESS SW 8 9.120 8.950 9.030 +0.300 SXC HEALTH SOLUTIONS CORP. SXC 5 14.200 14.200 14.200 -2.060 TELUS CORPORATION T 231 37.950 34.610 37.150 +0.120 TELUS CORPORATION, NV T.A 183 35.340 32.050 34.550 +0.050 TRANSALTA CORPORATION TA 261 24.990 23.810 23.910 -0.900 MOLSON COORS BREWING CO., CL.A, LV TAP.A 1 47.000 47.000 47.000 TECK COMINCO LTD., CL.B, SV TCK.B 154 21.210 18.390 21.210 +1.250 THOMPSON CREEK METALS COMPANY TCM 9 8.480 7.850 8.480 +0.190 TRICAN WELL TCW 151 12.340 10.940 11.100 -0.330 TORONTO-DOMINION BANK TD 1888 57.780 51.990 55.820 +0.260 TRINIDAD DRILLING LTD. TDG 26 7.130 6.090 6.560 -0.450 TRILOGY ENERGY TRUST TET.UN 24 6.920 6.130 6.920 +0.230 TRANSFORCE INC. TFI 11 5.580 5.210 5.400 -0.030 TIM HORTONS INC. THI 20 29.370 28.320 29.370 +0.840 TREE ISLAND WIRE INCOME FUND TIL.UN 2 3.630 3.600 3.630 -1.120 TIMMINCO TIM 148 11.880 10.610 11.010 -0.910 TIOMIN RES J TIO 1340 0.050 0.050 0.050 -0.005 TASEKO MINES LTD. TKO 20 1.150 1.150 1.150 -0.460 TALISMAN ENERGY INC. TLM 38 11.670 10.710 11.670 +0.090 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 3.160 3.160 3.160 -0.350 TRISTAR OIL & GAS LTD. TOG 33 9.340 8.360 9.270 +0.120 SINO-FOREST CORP TRE 47 10.360 9.870 10.360 -0.310 TRIAX DIVERSIF UN TRH.UN 2 8.130 8.130 8.130 -1.790 THOMSON REUTERS CORP. TRI 287 28.260 26.540 28.180 +0.340 TRANSCANADA CORPORATION TRP 97 35.750 32.950 35.570 +0.920 TIMBERWEST STAP UN TWF.UN 11 9.730 8.770 8.820 +0.110 URANIUM PARTICIPATION CORP. U 46 6.010 4.860 6.010 +0.310 UR-ENERGY INC. URE 550 0.400 0.400 0.400 -0.250 UTILITY CORP CL C UTC.C 1 17.240 17.240 17.240 -1.730 UTS ENERGY UTS 2490 1.010 0.870 0.940 -0.050 URANIUM ONE INC UUU 1201 1.220 0.970 1.140 -0.030 VAALDIAM RESOURCES LTD. VAA 160 0.025 0.025 0.025 0.000 VERMILION ENERGY TRUST VET.UN 190 28.970 23.110 25.570 -1.720 5N PLUS INC. VNP 2 4.760 4.520 4.520 -0.210 VERENEX ENERGY INC. VNX 2 5.240 4.980 4.980 -0.610 VERO ENERGY INC. VRO 2 5.430 5.340 5.340 -0.150 VITERRA INC VT 12 7.770 7.570 7.750 -0.660 BREAKER ENERGY LTD. WAV 1 5.680 5.680 5.680 -0.340 WORLD FINANCIAL SPLIT CORP. WFS 10 3.200 3.200 3.200 -0.900 WESTERN GOLDFIELDS INC. WGI 1 1.240 1.240 1.240 -0.260 WESTJET AIRLINES LTD. WJA 16 9.950 9.330 9.880 -0.430 GEORGE WESTON LIMITED WN 150 54.980 52.080 53.530 -0.020 WESTPORT INNOV WPT 3 5.460 5.150 5.460 -3.080 WESTSHORE UN WTE.UN 23 11.480 10.620 10.920 -0.710 WEST ENERGY LTD. WTL 10 2.150 2.150 2.150 -0.380 WESTERN CANADIAN COAL CORP WTN 4 1.940 1.940 1.940 -0.540 TMX GROUP INC X 109 27.890 26.320 27.280 -0.760 ISHARES CDN DEX UNIVERSE BOND INDEX FUND XBB 8 28.370 28.220 28.300 -0.110 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 10 14.670 13.690 13.690 -1.520 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 171 16.190 14.560 16.190 +1.690 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 39 15.910 15.070 15.870 -0.230 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 79 17.180 16.510 17.100 -0.070 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 49 15.350 14.390 15.270 -0.030 ISHARES CDN S&P/TSX MATERIALS INDX FND XMA 10 12.810 12.250 12.810 +0.080 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 2 9.580 9.540 9.580 -1.030 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 36 12.770 12.270 12.490 -0.110 YELLOW PAGES INCOME FUND YLO.UN 8 8.560 8.560 8.560 -0.310 YAMANA GOLD INC YRI 1221 8.400 7.350 8.400 +1.390 Trades: 23,935 Total Volume: 7,793,070 Total Value: $133,034,651 Advanced: 98 Declined: 238 Unchanged: 1,882 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.