Pure Trading Daily Market Summary October 10 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 1 9.560 9.560 9.560 -3.710 ABSOLUTE SOFTWARE CORP. ABT 16 3.620 2.790 3.260 -2.750 BARRICK GOLD CORPORATION ABX 1456 41.520 35.740 38.550 -1.770 AIR CANADA CL A AC.A 4 3.970 3.790 3.950 -0.200 AIR CANADA CL B AC.B 3 3.930 3.900 3.900 -1.170 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 20 5.190 4.770 4.780 -0.370 ACE AVIATION HOLDINGS INC. ACE.B 15 5.170 4.760 4.790 -0.720 ASTRAL MEDIA INC., CL A., NV ACM.A 8 28.990 26.140 27.670 -1.360 AGNICO-EAGLE MINES LTD. AEM 961 56.160 47.080 50.630 -5.560 GROUPE AEROPLAN INC. AER 117 10.790 9.360 9.610 -0.870 ARC ENERGY TR UN AET.UN 637 16.090 14.400 15.440 -1.340 AGF MANAGEMENT LTD., CL.B, NV AGF.B 19 15.440 14.090 14.220 -1.080 ALAMOS GOLD INC. AGI 132 5.380 3.850 4.130 -1.140 AGRIUM INC AGU 1304 45.890 38.360 42.440 +0.030 ACUITY GROWTH & INCOME TRUST AIG.UN 31 5.990 4.340 5.250 -0.930 ALTAGAS INCOME TRUST ALA.UN 39 15.960 14.330 15.880 -1.020 ALLIED NEVADA GOLD CORP ANV 1 3.770 3.770 3.770 -2.040 ALGONQUIN PWR UN APF.UN 10 4.610 4.230 4.230 -0.470 ATHABASCA POTASH INC. API 4 1.960 1.930 1.930 -0.560 AQUILINE RESOURCES INC. AQI 5 1.990 1.990 1.990 -0.460 AECON GROUP INC ARE 16 7.880 6.540 6.880 -2.860 AURIZON MINES J ARZ 6 1.910 1.690 1.910 -0.440 ATS AUTOMATION ATA 18 3.980 3.350 3.360 -1.180 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 66 13.790 12.790 12.970 -0.740 ATLANTIC POWER CORP. WTS ATP.UN 59 6.560 5.820 5.860 -0.740 ALTAGAS UTILITY GROUP INC. AUI 1 5.700 5.700 5.700 ANVIL MINING LTD. AVM 1 2.890 2.890 2.890 -0.220 ADVANTAGE ENERGY INCOME FUND AVN.UN 190 6.370 5.370 5.830 -1.150 ARTIS REIT AX.UN 3 9.650 9.650 9.650 -1.300 ADDAX PETROLEUM CORPORATION AXC 249 21.380 18.120 18.830 -1.090 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 83 23.210 22.120 22.580 -1.240 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 470 22.280 18.260 21.690 +0.650 BOMBARDIER INC., CL. A, MV BBD.A 50 3.830 3.460 3.460 -1.510 BOMBARDIER INC., CL. B, SV BBD.B 151 3.680 3.240 3.600 -0.490 BCE INC. BCE 559 32.800 31.580 32.190 -1.430 BRONCO ENERGY LTD BCF 56 4.520 3.640 3.690 -0.850 BIRCHCLIFF ENERGY LTD. BIR 38 6.140 5.440 5.520 -0.510 BALLARD POWER BLD 52 2.780 2.330 2.350 -1.500 BANK OF MONTREAL BMO 2392 39.490 35.660 38.420 +0.380 BLUE NOTE MINING INC. BN 5700 0.025 0.020 0.020 0.000 BONAVISTA ENERGY TRUST BNP.UN 256 17.580 15.620 16.880 -1.240 BANK OF NOVA SCOTIA BNS 2606 42.590 39.330 41.440 +0.080 BROOKFIELD PROPERTIES CORP. BPO 321 12.440 11.340 12.280 -1.710 BORALEX POWER INCOME FUND BPT.UN 4 3.330 3.170 3.170 -0.120 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 18 3.790 3.730 3.730 -0.500 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 20 5.810 5.670 5.670 -0.880 BAYTEX ENERGY TRUST BTE.UN 785 16.980 15.110 16.480 -2.950 BIOVAIL CORP BVF 298 8.720 7.970 8.390 -1.320 BREAKWATER RES BWR 14650 0.105 0.090 0.100 -0.035 CAE INC CAE 26 6.360 6.220 6.220 -0.370 CASCADES INC CAS 4 4.380 4.120 4.130 -0.020 COPERNICAN BRITISH BANKS FUND CBB.UN 6 1.730 1.730 1.730 -0.390 CANACCORD CAPITAL INC. CCI 3 6.140 6.090 6.140 -0.410 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 20 5.460 5.460 5.460 +0.040 CAMECO CORP CCO 325 17.670 14.430 16.670 -1.220 CORE CANADIAN DIVIDEND TRUST CDD.UN 20 6.270 6.270 6.270 -0.140 CADENCE ENERGY INC. CDS 2 6.690 6.570 6.690 +0.110 COM DEV INTL CDV 2 2.720 2.620 2.620 -0.150 CANADIAN WIRELESS TRUST CDW.UN 10 7.580 7.580 7.580 -0.680 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 277 13.880 12.280 12.580 +0.030 CANFOR CORP CFP 6 6.680 6.450 6.560 -0.270 CE FRANKLIN CFT 1 4.800 4.800 4.800 -1.560 CALFRAC WELL SERVICES LTD. CFW 57 16.870 13.260 16.870 +2.040 CENTERRA GOLD INC. CG 26 2.890 2.570 2.640 -0.470 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 3 8.140 7.950 8.140 -0.700 SCITI TRUST II CIT.UN 11 8.180 7.840 7.840 -1.390 CI FINANCIAL INCOME FUND CIX.UN 75 16.850 15.630 16.190 -1.120 CONJUCHEM BIOTECHNOLOGIES INC. CJB 40 0.070 0.065 0.065 0.000 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 33 15.770 15.210 15.300 +0.580 CML HEALTHCARE INCOME FUND CLC.UN 12 13.140 12.620 12.790 +0.040 CONNACHER OIL & GAS LTD. CLL 1 1.640 1.640 1.640 -0.200 CELESTICA INC., SV CLS 21 6.080 5.640 5.800 -0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 1977 50.120 48.010 49.750 -0.460 COMPTON PETRO CMT 90 2.960 2.650 2.660 -0.500 COMPASS INCOME FUND CMZ.UN 45 8.410 8.020 8.410 -0.900 CDN NATURAL RES CNQ 1876 51.860 46.040 49.690 -2.090 CANADIAN NATIONAL RAILWAY CO. CNR 1743 47.370 42.930 47.370 +2.380 CONVERTIBLE & YIELD ADVANTAGE TRUST CNV.UN 18 14.910 13.090 13.090 -2.820 CARDIOME PHARMA CORP COM 10 5.230 4.730 5.180 -3.120 CANADIAN OIL SANDS TRUST COS.UN 2003 27.490 24.290 26.510 -2.930 CANADIAN PACIFIC RAILWAY LIMITED CP 881 47.790 43.530 47.460 +1.570 CRESCENT POINT ENERGY TRUST CPG.UN 535 22.480 19.050 21.500 -1.600 CREW ENERGY INC CR 80 6.010 4.990 5.470 -0.690 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 15 8.250 7.730 7.960 -2.490 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 24 4.800 3.930 4.620 -1.130 CITADEL STABLE S-1 INCOME FUND CSR.UN 22 5.470 4.840 5.470 -0.050 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 187 46.980 44.770 46.740 -1.230 CORRIENTE RESOURCES Inc. CTQ 8 3.300 3.260 3.260 -0.940 CANADIAN UTILITIES LTD., CL.A, NV CU 30 37.310 35.540 36.620 -0.250 CDN WESTERN BANK CWB 40 16.440 14.830 16.440 +0.110 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 46 13.790 12.580 13.470 -0.940 DAYLIGHT RESOURCES TRUST DAY.UN 2012 7.320 6.030 6.080 -0.990 DETOUR GOLD CORP. DGC 59 7.470 5.820 5.990 -1.910 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 14 5.500 5.500 5.500 -1.210 CLARINGTON DIVERSIFIED INCOME + GROWTH DIF.UN 30 6.510 5.620 5.620 -0.900 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 4 17.160 17.160 17.160 -1.080 DESCARTES SYS DSG 1 2.700 2.700 2.700 -0.870 GLOBAL DISCS TRUST 2004-1 DST.UN 10 3.110 3.110 3.110 DIVERSITRUST INCOME FUND DTF.UN 16 7.080 7.080 7.080 -1.480 DIVERSITRUST INCOME+ FUND DTP.UN 10 6.760 6.760 6.760 -1.380 DUNDEE WEALTH Inc DW 35 7.760 6.460 6.750 -0.520 DIVERSIYIELD INCOME FUND DYI.UN 27 6.580 5.570 6.570 -0.690 ENCANA CORP. ECA 5705 49.250 41.900 45.050 -4.510 ENERFLEX SYSTEMS INCOME FUND EFX.UN 13 9.050 8.050 8.890 -0.480 ENERVEST DIV UN EIT.UN 136 3.470 3.240 3.470 -0.310 ELDORADO GOLD ELD 6 5.900 5.140 5.140 -1.210 EASTERN PLATINUM LIMITED ELR 290 0.480 0.470 0.470 -0.050 EMERA INCORPORATED EMA 32 20.010 18.360 18.670 -0.790 ENBRIDGE INC ENB 559 35.070 33.210 34.940 -0.160 ENERGY PLUS INCOME TRUST EPF.UN 30 3.620 3.490 3.620 -1.190 EQUINOX MINERALS LIMITED EQN 3608 1.400 1.180 1.250 -0.510 ENERPLUS RESOURCES FUND ERF.UN 976 27.490 24.450 26.360 -1.750 ENERGY SPLIT CORP. INC ES 8 9.480 8.150 8.150 -2.040 ENSIGN ENERGY SERVICES INC. ESI 9 13.520 12.320 12.580 -1.510 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 15 5.480 4.840 4.840 -0.760 EXFO ELECTRO-OPTICAL ENGINEERING INC, SV EXF 3 2.810 2.780 2.780 -1.800 FORT CHICAGO UN FCE.UN 27 7.960 7.380 7.500 -0.880 FIRST CALGARY J FCP 80 3.250 3.100 3.150 0.000 FORDING INC FDG.UN 700 85.440 80.830 85.440 +1.050 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 20 7.260 7.260 7.260 -0.150 FAIRBORNE ENERGY LTD FEL 41 5.950 5.290 5.370 -0.760 FLINT ENERGY SERVICES LIMITED FES 15 10.110 7.660 8.390 -0.860 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 57 321.000 302.000 318.110 +10.110 FOCUSED 40 INCOME FUND FIF.UN 6 5.560 5.560 5.560 -0.730 INT L FINANCIAL INCOME & GROWTH TRUST FIT.UN 10 3.010 3.010 3.010 -1.250 FIRST QUANTUM J FM 166 25.440 21.330 22.990 -0.220 FIRST NICKEL INC. FNI 690 0.060 0.050 0.060 -0.010 FRANCO-NEVADA CORPORATION FNV 72 18.740 16.130 16.730 -2.560 FIRST PREMIUM UN FPI.UN 2 11.030 11.030 11.030 -1.700 FIRST MAJESTIC SILVER CORP FR 4 1.600 1.530 1.600 -0.950 FRONTEER DEVELOPMENT GROUP INC. FRG 8 2.310 2.230 2.230 -0.530 FREEHOLD UN FRU.UN 38 14.440 12.960 14.140 +0.160 FIRSTSERVICE CORPORATION, SV FSV 1 13.540 13.540 13.540 -1.910 FORTIS INC FTS 68 22.340 21.080 21.260 -1.710 FINNING INTL FTT 112 16.940 13.950 14.570 -2.690 GOLDCORP INC G 903 35.960 28.860 31.480 -2.870 GAMMON GOLD Inc. GAM 8 6.580 6.140 6.140 -0.840 GBS GOLD INTERNATIONAL INC. GBS 20 0.010 0.005 0.005 -0.005 GREAT CANADIAN GAMING CORP GC 9 5.980 5.420 5.540 -0.130 CGI GROUP INC., CL.A, SV GIB.A 49 9.120 8.470 9.120 -0.220 GILDAN ACTIVEWEAR INC. GIL 182 23.400 22.000 23.400 +0.990 GMP CAPITAL TRUST GMP.UN 47 6.440 5.290 5.980 -0.730 GERDAU AMERISTEEL CORP. GNA 132 7.450 6.540 6.770 -1.230 GALLEON ENERGY INC. CL. A GO.A 18 6.430 5.690 5.710 -0.960 GOVERNMENT STRIP BOND TRUST GSB.UN 4 20.580 20.580 20.580 CENTRAL GOLD TRUST GTU.UN 10 45.510 42.510 42.510 +2.460 GREAT-WEST LIFECO INC GWO 321 27.940 26.160 27.230 -1.390 HUDBAY MINERALS INC. HBM 5 5.200 5.020 5.020 -0.890 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 60 18.430 15.610 15.980 -2.670 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 175 45.100 38.380 42.130 +11.230 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 5 4.920 4.920 4.920 -1.160 HANFENG EVERGREEN INC. HF 18 4.370 3.750 3.750 -1.160 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 133 35.340 32.380 33.480 +4.590 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 134 9.000 8.350 8.680 -1.470 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 44 11.150 8.440 10.950 -0.940 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1424 13.350 9.530 11.140 -1.810 HOMBURG INVESTMENT INC., CL.A, SV HII.A 5 1.680 1.680 1.680 -0.180 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 9.080 9.020 9.080 -2.720 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 4 18.400 17.950 18.400 +3.410 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 37 14.010 12.180 12.810 -3.080 HIGHPINE OIL & GAS LTD. HPX 53 6.470 5.520 5.610 -0.940 H & R REAL EST UN HR.UN 190 9.950 8.010 9.400 -1.270 HUSKY ENERGY INC. HSE 987 33.690 30.120 32.500 +0.640 HARVEST ENERGY TRUST HTE.UN 20 8.850 8.580 8.590 -2.890 HARRY WINSTON DIAMOND HW 26 10.570 9.260 9.660 -1.890 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 597 38.190 32.940 34.740 +2.850 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 4 13.810 13.810 13.810 -0.860 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 95 28.490 26.210 26.850 -0.850 INDEXPLUS INCOME FUND. IDX.UN 10 8.530 8.360 8.530 -0.710 IVANHOE ENERGY IE 2 1.180 1.180 1.180 -0.310 IGM FINANCIAL INC. IGM 176 33.350 30.150 32.830 +1.050 ISHARES COMEX GOLD TRUST IGT 2 104.010 104.010 104.010 +13.730 ING CANADA INC. IIC 86 33.180 28.880 33.180 -2.850 IAMGOLD CORP IMG 282 5.070 4.000 4.000 -1.580 INMET MNG CORP IMN 229 34.240 28.190 29.780 -5.560 IMPERIAL OIL IMO 833 32.930 28.790 32.080 +0.050 IMAX CORP IMX 2 3.440 3.400 3.440 -0.460 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 13 5.950 5.270 5.390 -1.190 INTEROIL CORP. IOL 36 15.250 11.050 13.410 -6.490 INTER PIPELINE FUND IPL.UN 54 7.470 7.010 7.060 -1.230 AIRLQ INC. IQ 5450 0.010 0.005 0.005 -0.005 ITERATION ENERGY LTD. ITX 24 2.890 2.600 2.880 +0.170 IVANHOE MINES J IVN 280 4.110 3.750 3.820 -0.570 JAGUAR MINING INC. JAG 56 5.890 4.700 4.970 -0.160 KINROSS GOLD CORP K 658 18.400 14.430 16.310 -1.650 KINGSWAY FIN KFS 113 5.990 5.440 5.830 -0.340 LOBLAW COMPANIES LIMITED L 291 27.740 26.380 26.980 -0.900 LAURENTIAN BANK LB 8 38.230 37.060 37.390 -1.030 LABRADOR IRON UN LIF.UN 21 32.600 29.050 31.600 -2.580 LULULEMON ATHLETICA INC. LLL 4 21.500 18.910 18.910 -3.770 LINAMAR CORP LNR 21 9.370 8.150 8.350 -0.240 LONG RESERVE LIFE RESOURCE FUND LRF.UN 10 4.370 4.370 4.370 -0.710 LUNDIN MINING CORP. LUN 97 2.230 1.960 2.040 -0.070 MAG SILVER CORP. MAG 4 4.870 4.680 4.870 -0.450 MANITOBA TELECOM MBT 27 38.120 35.130 37.690 -2.440 MACDONALD DETTWILER MDA 6 20.400 18.830 19.020 -1.640 MDS INC MDS 104 11.560 11.020 11.170 -0.690 MANULIFE FIN MFC 1990 30.200 27.260 28.330 -1.320 MAPLE LEAF FOODS MFI 10 7.320 7.060 7.320 -0.560 MINEFINDERS J MFL 33 7.980 6.010 6.010 -1.720 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 242 43.940 39.950 43.650 +0.710 MIGAO CORPORATION MGO 6 3.540 3.280 3.280 +0.220 MINT INCOME FUND MID.UN 20 7.070 7.020 7.070 -1.210 MI DEVELOPMENTS INC., CL. A, SV MIM.A 2 15.330 14.590 15.330 -0.280 MEDICURE INC MPH 500 0.025 0.025 0.025 0.000 METRO INC., CL.A, SV MRU.A 14 29.240 28.920 29.120 +0.020 MORNEAU SOBECO INCOME FUND MSI.UN 14 8.520 8.520 8.520 -0.290 MULLEN GROUP INCOME FUND MTL.UN 29 13.490 12.270 13.360 -0.400 METHANEX CORP MX 151 17.160 15.090 16.370 -2.150 NATIONAL BANK OF CANADA NA 3738 43.190 38.810 41.250 -0.750 NAL OIL UN NAE.UN 94 8.110 6.790 6.920 -1.750 NEWALTA INCOME FUND NAL.UN 21 9.190 8.410 8.570 -0.990 NORBORD INC. NBD 8 3.380 3.260 3.270 -0.200 NOVA CHEMICALS CORPORATION NCX 58 19.410 17.670 18.210 -0.510 NEW FLYER INDUSTRIES INC. NFI.UN 17 9.170 8.240 8.240 -1.210 NOVAGOLD RES INC. NG 61 4.950 3.880 4.390 -1.020 NEW GOLD INC. NGD 86 3.160 2.670 2.670 -0.690 NORTHGATE MINERALS CORP NGX 1 1.090 1.090 1.090 -0.080 NIKO RES NKO 171 50.390 42.690 43.800 -4.900 NEWMONT MINING CORP. OF CDA LTD. NMC 5 35.810 35.810 35.810 -1.190 NUVO RESEARCH INC. NRI 10 0.090 0.090 0.090 -0.010 NORTEL NETWORKS CORPORATION NT 9 1.760 1.740 1.750 -0.080 NUVISTA ENERGY LTD. NVA 27 10.500 9.770 10.080 -0.910 NEXEN INC. NXY 1052 16.380 13.390 14.710 -1.420 ONEX CORPORATION, SV OCX 57 21.150 19.530 19.530 -0.810 BROMPTON OIL & GAS INCOME FUND OGF.UN 5 4.260 4.260 4.260 -0.400 OILEXCO INC. OIL 46 3.550 3.260 3.350 -0.990 OPTI CANADA INC. OPC 12 6.180 5.380 5.560 -2.220 OIL SANDS SECTOR FUND OSF.UN 21 5.000 4.850 4.850 -1.110 OPEN TEXT CORP OTC 71 31.430 28.640 30.280 -1.310 PAN AMERICAN J PAA 193 19.930 14.740 16.660 -3.850 PETROBANK J PBG 216 20.690 17.980 20.090 -2.170 PETRO-CANADA PCA 5203 25.060 22.780 24.310 -1.200 PRECISION DRILLING TRUST PD.UN 62 12.010 10.870 11.160 -2.190 PALADIN RESOURCES LTD. PDN 90 1.500 1.500 1.500 -0.360 PEYTO ENERGY TRUST PEY.UN 150 10.960 9.100 9.430 -2.720 PENGROWTH ENERGY TRUST UNITS PGF.UN 128 9.880 9.080 9.330 -2.660 PROGRESS ENERGY TRUST PGX.UN 50 8.150 7.130 7.840 -0.910 PEMBINA PIPELINE U PIF.UN 93 14.220 12.570 12.860 -0.450 PETROMINERALES LTD. PMG 6 6.020 5.460 6.020 -1.070 PARAMOUNT ENERGY TRUST PMT.UN 24 5.340 5.020 5.260 -0.500 POTASH CORPORATION OF SASKATCHEWAN INC POT 2816 116.900 99.920 107.750 +1.840 PARAMOUNT RESOURCES LTD. POU 10 9.360 8.550 8.550 -1.310 POWER CORPORATION OF CANADA, SV POW 706 26.280 25.150 25.950 -0.320 PACIFIC RUBIALES ENERGY CORP PRE 59 4.230 3.510 3.900 -0.580 PRO-VEST GROWTH & INCOME FUND PRG.UN 14 6.760 6.760 6.760 -0.750 PURE ENERGY SERVICES LTD. PSV 1 3.010 3.010 3.010 -0.100 PROVIDENT ENERGY UN PVE.UN 22 6.280 5.640 5.830 -1.480 PREMIER VALUE INCOME TRUST PVN.UN 2 6.150 6.150 6.150 -0.660 POWER FINANCIAL CORP. PWF 44 30.050 28.670 28.670 -1.090 PENN WEST ENERGY TRUST PWT.UN 326 17.460 15.430 16.980 -0.280 PROEX ENERGY LTD. PXE 46 11.180 10.040 10.420 -1.600 Q9 NETWORKS INC. Q 45 14.760 13.610 13.920 -1.300 QUESTERRE ENERGY CORP QEC 4 1.110 1.110 1.110 -0.200 QLT INC QLT 48 2.710 2.590 2.590 -1.250 RITCHIE BROS AUCTIONEERS INC. RBA 26 22.870 22.290 22.870 -1.410 RED BACK MINING INC. RBI 140 5.770 4.210 4.760 -1.270 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 294 32.250 29.360 31.560 -0.400 RIOCAN REAL EST UN REI.UN 138 16.280 14.240 16.280 -0.380 REITMANS (CANADA) LTD., CL.A, NV RET.A 5 14.250 13.960 14.160 -0.810 RESEARCH IN MOTION LIMITED RIM 3280 69.750 59.770 68.320 +0.720 FIRST ASSET REIT INCOME FUND RIT.UN 40 6.790 6.050 6.050 -1.270 CONNOR, CLARK & LUNN REAL RET. INCOME FD RRB.UN 15 6.610 6.610 6.610 -0.720 ROGERS SUGAR TR UN RSI.UN 4 3.580 3.500 3.510 -0.150 RUSSEL METALS RUS 97 19.140 18.030 19.010 -0.140 ROYAL BANK OF CANADA RY 2907 42.990 39.100 42.360 +0.970 SHERRITT INTL RV S 36 4.830 4.160 4.160 -0.160 SHOPPERS DRUG MART CORPORATION SC 193 47.600 44.600 45.630 -0.150 SCITI ROCS TRUST SCI.UN 34 4.760 4.750 4.750 -1.130 SHAWCOR LTD., CL.A, SV SCL.A 35 17.220 14.860 15.140 -0.870 SENTRY SELECT DIV UN SDT.UN 4 2.790 2.640 2.680 -0.520 STORM EXPLORATION INC. SEO 2 7.740 7.730 7.730 -1.460 SENTRY SELECT 40 SPLIT INCOME TRUST UNIT SFO.UN 15 3.500 3.300 3.300 -1.730 ENERGY SAVINGS UN SIF.UN 12 10.050 9.520 9.790 -1.080 SCITI TRUST SIN.UN 12 8.990 8.980 8.990 -0.480 SIXTY PLUS UN SIX.UN 3 10.160 10.160 10.160 -0.900 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 62 19.830 18.270 19.710 -0.050 SUN LIFE FINANCIAL INC. SLF 1750 28.280 25.610 26.850 +0.090 SILVER WHEATON CORP. SLW 6 6.390 4.880 4.880 -2.320 SNC-LAVALIN SV SNC 635 32.390 28.630 30.840 -2.140 CANADIAN SUPERIOR ENERGY INC SNG 4 1.480 1.470 1.480 -1.450 SUNOPTA, INC. SOY 14 4.730 4.340 4.730 -1.300 SUPERIOR PLUS INCOME FUND SPF.UN 7 9.370 8.560 8.860 -1.080 SILVER STANDARD RES INC. SSO 4 14.420 11.470 11.470 -3.250 SCITI TOTAL RETURN TRUST STF.UN 20 5.750 5.750 5.750 -0.590 STANTEC INC STN 14 19.120 16.810 18.560 -0.770 SUNCOR ENERGY INC. SU 3341 27.310 23.120 27.060 -0.220 SILVERWING ENERGY INC. SVW 1490 0.070 0.070 0.070 0.000 SAVANNA ENERGY SERVICES CORP SVY 15 11.030 10.090 11.030 +0.090 SIERRA WIRELESS SW 89 9.290 8.580 8.920 -0.320 SXC HEALTH SOLUTIONS CORP. SXC 33 13.360 13.000 13.000 -1.200 TELUS CORPORATION T 418 37.460 34.620 36.340 +0.380 TELUS CORPORATION, NV T.A 228 34.630 32.270 32.690 -1.450 TRANSALTA CORPORATION TA 430 21.300 20.090 21.260 -1.540 TWIN BUTTE ENERGY LTD. TBE 20 1.110 1.110 1.110 +0.020 TECK COMINCO LTD., CL.B, SV TCK.B 521 19.360 16.060 17.160 -2.430 THOMPSON CREEK METALS COMPANY TCM 138 6.990 6.030 6.720 -1.900 TRICAN WELL TCW 785 11.620 9.010 9.750 -0.970 TORONTO-DOMINION BANK TD 3023 53.930 49.530 51.740 -0.560 TRINIDAD DRILLING LTD. TDG 35 6.740 6.260 6.740 -0.140 TRILOGY ENERGY TRUST TET.UN 9 5.450 5.280 5.450 -0.940 TERANET INCOME FUND TF.UN 17 10.280 10.120 10.240 -0.460 TRANSFORCE INC. TFI 12 4.840 4.490 4.670 -0.820 TIM HORTONS INC. THI 74 28.180 26.370 27.980 +0.770 TIMMINCO TIM 67 10.230 9.100 9.280 -1.580 TIOMIN RES J TIO 1460 0.050 0.050 0.050 -0.005 TALISMAN ENERGY INC. TLM 1181 10.520 9.300 10.140 -0.800 TANZANIAN ROYALTY EXPLORATION CORP. TNX 61 3.660 2.760 2.770 -0.610 TRISTAR OIL & GAS LTD. TOG 53 8.220 6.930 7.000 -2.430 MOLSON COORS CANADA INC., CL.B, NV TPX.B 1 44.500 44.500 44.500 -7.400 SINO-FOREST CORP TRE 52 9.690 8.640 8.770 -1.600 TRIAX DIVERSIF UN TRH.UN 14 8.760 8.530 8.760 -1.920 THOMSON REUTERS CORP. TRI 822 30.290 25.400 27.700 +0.060 TRANSCANADA CORPORATION TRP 1658 32.600 28.000 32.570 +0.110 TRANSITION THERAPEUTICS INC. TTH 1 3.010 3.010 3.010 -2.460 TVI PACIFIC J TVI 310 0.020 0.020 0.020 -0.005 TIMBERWEST STAP UN TWF.UN 7 8.890 7.990 7.990 -0.910 URANIUM PARTICIPATION CORP. U 26 5.430 4.690 4.820 -0.450 DOMTAR CORPORATION UFS 11 2.960 2.820 2.900 -0.600 UTS ENERGY UTS 20 0.900 0.880 0.900 -0.020 URANIUM ONE INC UUU 130 0.960 0.890 0.890 -0.110 VAALDIAM RESOURCES LTD. VAA 250 0.055 0.055 0.055 +0.030 VERMILION ENERGY TRUST VET.UN 112 24.330 21.820 23.250 -3.130 5N PLUS INC. VNP 2 3.650 3.650 3.650 -0.870 VERENEX ENERGY INC. VNX 9 4.590 3.700 3.760 -1.400 VITERRA INC VT 66 7.720 7.330 7.670 -0.240 BREAKER ENERGY LTD. WAV 1 5.170 5.170 5.170 -0.770 WORLD FINANCIAL SPLIT CORP. WFS 12 2.880 2.780 2.780 -0.420 WESTJET AIRLINES LTD. WJA 56 9.890 9.050 9.500 -0.550 GEORGE WESTON LIMITED WN 175 53.180 50.400 51.320 -1.430 WESTPORT INNOV WPT 5 5.270 5.270 5.270 -0.190 WESTSHORE UN WTE.UN 28 11.040 10.120 10.370 -0.470 TMX GROUP INC X 159 28.210 26.120 27.230 +0.080 ISHARES CDN DEX UNIVERSE BOND INDEX FUND XBB 2 27.930 27.820 27.930 -0.370 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 47 13.260 12.520 12.570 -2.340 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 3 19.050 19.050 19.050 -2.090 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 596 16.860 13.990 15.280 -0.890 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 49 15.120 14.090 14.420 -1.010 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 54 15.190 14.210 15.190 -0.800 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 57 14.190 13.800 14.070 -0.940 ISHARES CDN S&P/TSX MATERIALS INDX FND XMA 48 13.420 11.810 12.180 -1.730 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 10 8.850 8.140 8.850 -0.730 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 34 11.210 10.340 10.990 -1.170 ISHARES CDN S& P/TSX XTR 10 9.370 8.800 9.230 -1.080 YELLOW PAGES INCOME FUND YLO.UN 30 8.340 8.180 8.290 -0.270 YAMANA GOLD INC YRI 1862 8.120 6.310 6.690 -1.170 ZARLINK SEMICONDUCTOR INC. ZL 90 0.375 0.375 0.375 -0.025 Trades: 48,956 Total Volume: 12,393,100 Total Value: $300,206,801 Advanced: 42 Declined: 297 Unchanged: 1,878 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.