Pure Trading Daily Market Summary October 17 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 84 28.800 27.440 28.800 -0.340 AIR CANADA CL A AC.A 2 4.310 4.280 4.310 -0.010 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 4 6.520 6.270 6.420 +0.370 ACE AVIATION HOLDINGS INC. ACE.B 2 6.580 6.380 6.580 +0.480 ASTRAL MEDIA INC., CL A., NV ACM.A 17 28.470 27.350 28.470 +0.470 ATCO LTD., CL.I, NV ACO.X 2 37.960 37.860 37.860 +2.130 AGNICO-EAGLE MINES LTD. AEM 204 44.350 39.720 42.620 +0.790 ANTRIM ENERGY J AEN 280 0.550 0.520 0.520 -0.010 GROUPE AEROPLAN INC. AER 76 10.280 9.020 10.220 +0.770 ARC ENERGY TR UN AET.UN 392 16.960 15.440 16.580 +0.900 AGF MANAGEMENT LTD., CL.B, NV AGF.B 4 15.440 14.630 14.830 -0.080 ALAMOS GOLD INC. AGI 69 4.190 3.520 4.190 +0.100 AGRIUM INC AGU 612 44.100 39.000 41.850 -0.080 ACUITY GROWTH & INCOME TRUST AIG.UN 4 5.900 5.900 5.900 +0.250 ALTAGAS INCOME TRUST ALA.UN 16 17.060 16.450 17.060 +0.420 ALTIUS MINERALS CORP. ALS 2 4.900 4.850 4.850 -0.410 ALMADEN MINERALS LTD. AMM 5 0.630 0.630 0.630 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 23 4.060 3.880 4.040 -0.080 AURIZON MINES J ARZ 29 1.690 1.510 1.680 -0.230 ATS AUTOMATION ATA 5 3.730 3.680 3.730 +0.020 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 1 14.530 14.530 14.530 +0.660 ATLANTIC POWER CORP. WTS ATP.UN 24 7.260 6.660 7.050 +0.580 ANVIL MINING LTD. AVM 10 3.120 2.600 3.120 +0.260 ADVANTAGE ENERGY INCOME FUND AVN.UN 6 7.330 7.040 7.330 +0.580 ADDAX PETROLEUM CORPORATION AXC 60 21.600 19.920 20.030 +1.140 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 10 23.380 23.020 23.380 +0.240 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 15 24.420 22.820 23.670 +1.610 BOMBARDIER INC., CL. B, SV BBD.B 2343 4.500 4.170 4.420 +0.200 BCE INC. BCE 36 34.910 32.090 34.880 +2.620 BRONCO ENERGY LTD BCF 21 4.780 4.770 4.780 +0.650 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 1 24.620 24.620 24.620 -10.250 BFI CANADA LTD. BFC 14 15.180 14.280 15.180 +0.700 BIRCHCLIFF ENERGY LTD. BIR 6 5.810 5.280 5.660 +0.560 BANK OF MONTREAL BMO 1215 44.470 40.690 43.670 +2.100 BLUE NOTE MINING INC. BN 15100 0.015 0.010 0.015 0.000 BONTERRA ENERGY INCOME TRUST BNE.UN 5 23.000 22.300 23.000 -1.450 BANKERS PETROLEUM LTD. BNK 30 1.340 1.210 1.210 +0.070 BONAVISTA ENERGY TRUST BNP.UN 124 19.140 17.810 18.980 +1.040 BANK OF NOVA SCOTIA BNS 507 46.260 42.350 44.020 +0.870 BROOKFIELD PROPERTIES CORP. BPO 4 12.240 11.780 11.780 -0.130 BAYTEX ENERGY TRUST BTE.UN 13 18.080 16.970 18.080 -1.770 BIOVAIL CORP BVF 4 9.250 8.510 9.250 +0.780 BREAKWATER RES BWR 12515 0.105 0.100 0.105 0.000 CAE INC CAE 1 7.070 7.070 7.070 +0.120 COPERNICAN BRITISH BANKS FUND CBB.UN 10 1.570 1.570 1.570 -0.350 CCL INDUSTRIES INC., CL. B, NV CCL.B 1 25.550 25.550 25.550 -5.710 CAMECO CORP CCO 19 18.510 16.780 18.510 +1.690 CANADIAN WIRELESS TRUST CDW.UN 2 8.300 8.300 8.300 +0.210 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 6 11.390 11.090 11.310 -1.270 CANFOR CORP CFP 2 6.280 6.230 6.230 +0.280 CALFRAC WELL SERVICES LTD. CFW 5 16.140 15.700 15.880 +0.290 CANWEST GLOBAL COMM. CORP., SV CGS 4 1.320 1.320 1.320 -0.040 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 2 9.260 9.240 9.260 +0.320 SCITI TRUST II CIT.UN 10 9.190 8.420 9.190 +0.930 COPERNICAN WORLD FIN. INFRASTRUCTURE TR. CIW.UN 20 4.490 4.460 4.490 +0.340 CI FINANCIAL INCOME FUND CIX.UN 89 17.470 15.620 16.370 +0.620 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 28 16.190 15.030 15.890 -0.270 CONNACHER OIL & GAS LTD. CLL 167 1.920 1.810 1.850 +0.110 CELESTICA INC., SV CLS 1 5.490 5.490 5.490 +0.250 CANADIAN IMPERIAL BANK OF COMMERCE CM 1768 59.900 53.570 57.830 +3.350 COMPTON PETRO CMT 1 2.970 2.970 2.970 -0.450 COMPASS INCOME FUND CMZ.UN 10 9.070 9.070 9.070 +0.420 CDN NATURAL RES CNQ 271 53.580 46.360 50.160 +2.600 CANADIAN NATIONAL RAILWAY CO. CNR 98 48.620 44.990 47.540 +0.590 CONVERTIBLE & YIELD ADVANTAGE TRUST CNV.UN 13 14.630 14.340 14.630 -0.390 CANADIAN OIL SANDS TRUST COS.UN 953 26.800 23.620 25.790 +1.400 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 18 4.940 4.100 4.940 +0.200 CANADIAN PACIFIC RAILWAY LIMITED CP 199 48.480 45.160 47.990 +0.190 CRESCENT POINT ENERGY TRUST CPG.UN 488 24.870 23.010 24.040 +1.340 CREW ENERGY INC CR 9 5.810 5.610 5.810 +0.410 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 3 8.230 8.230 8.230 -0.740 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 8 5.580 5.290 5.580 +0.460 CANADIAN TIRE CORPORATION, LIMITED CTC 2 52.850 52.850 52.850 -1.150 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 259 49.180 47.360 48.150 -0.670 CANADIAN UTILITIES LTD., CL.A, NV CU 73 37.770 36.250 37.610 +1.240 CDN WESTERN BANK CWB 82 18.410 17.000 17.690 +0.580 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 67 8.220 7.920 8.200 -0.110 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 39 15.330 14.860 14.860 -0.150 DAYLIGHT RESOURCES TRUST DAY.UN 8 6.760 6.620 6.760 +0.280 DETOUR GOLD CORP. DGC 24 5.480 4.870 5.240 -0.050 DOREL INDUSTRIES INC., CL.B, SV DII.B 28 30.640 26.990 29.540 +0.610 DENISON MINES CORP DML 80 1.740 1.620 1.710 +0.100 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 6 17.160 17.160 17.160 0.000 DUNDEE WEALTH Inc DW 25 7.040 6.270 6.920 +0.410 ENCANA CORP. ECA 445 51.690 45.560 50.000 +3.410 ECU SILVER MINING INC. ECU 1 1.260 1.260 1.260 -0.350 ENERFLEX SYSTEMS INCOME FUND EFX.UN 55 10.490 9.110 10.160 +1.000 EUROPEAN GOLDFIELDS LIMITED EGU 3 1.780 1.780 1.780 -0.580 ENERVEST DIV UN EIT.UN 36 3.660 3.660 3.660 +0.100 ELDORADO GOLD ELD 8 4.430 4.230 4.430 -0.050 EASTERN PLATINUM LIMITED ELR 75 0.455 0.455 0.455 +0.010 EMERA INCORPORATED EMA 6 19.440 19.070 19.440 +0.200 ENBRIDGE INC ENB 36 37.960 34.810 37.560 +3.040 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 4 4.700 4.700 4.700 +0.280 EQUINOX MINERALS LIMITED EQN 9 1.560 1.500 1.500 +0.070 ENERPLUS RESOURCES FUND ERF.UN 106 28.290 27.060 28.280 +0.240 ENSIGN ENERGY SERVICES INC. ESI 79 14.910 12.710 14.440 +1.330 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 2 5.140 5.090 5.140 +0.020 FORT CHICAGO UN FCE.UN 20 7.980 7.210 7.980 +0.820 FIRST CALGARY J FCP 85 3.310 3.280 3.310 -0.010 FORDING INC FDG.UN 99 93.420 91.920 92.930 +0.290 FAIRBORNE ENERGY LTD FEL 29 6.400 5.760 6.290 +0.450 FLINT ENERGY SERVICES LIMITED FES 15 9.220 8.710 8.800 +0.300 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 5 350.000 334.350 350.000 +12.500 INT L FINANCIAL INCOME & GROWTH TRUST FIT.UN 10 3.510 3.510 3.510 +0.500 FIRST QUANTUM J FM 354 26.470 21.500 25.770 +3.660 FIRST NICKEL INC. FNI 700 0.060 0.050 0.055 +0.005 FRANCO-NEVADA CORPORATION FNV 91 16.540 15.010 15.090 -0.570 FREEHOLD UN FRU.UN 43 15.360 14.170 15.240 +1.900 FORTIS INC FTS 63 23.970 21.660 23.240 +1.820 FINNING INTL FTT 48 15.340 14.140 15.090 +0.650 GOLDCORP INC G 235 25.050 22.130 23.670 -0.710 GBS GOLD INTERNATIONAL INC. GBS 10 0.010 0.010 0.010 0.000 GABRIEL RES J GBU 3 1.340 1.310 1.340 +0.090 GRANDE CACHE COAL CORP. GCE 50 2.040 2.000 2.010 +0.230 CGI GROUP INC., CL.A, SV GIB.A 8 9.390 9.220 9.310 -0.060 GILDAN ACTIVEWEAR INC. GIL 22 24.090 22.700 24.090 +1.240 GMP CAPITAL TRUST GMP.UN 4 6.210 5.980 6.080 +0.230 GERDAU AMERISTEEL CORP. GNA 6 7.460 6.550 7.460 +0.470 GALLEON ENERGY INC. CL. A GO.A 6 6.300 5.870 6.300 +0.100 GOLDEN STAR GSC 10 0.850 0.850 0.850 -0.700 CENTRAL GOLD-TRUST GTU.U 30 30.050 30.050 30.050 -9.300 GREAT-WEST LIFECO INC GWO 370 29.070 27.520 28.270 +0.120 HUDBAY MINERALS INC. HBM 15 5.430 4.820 5.430 +0.460 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 29 36.870 30.570 30.570 -7.420 HANFENG EVERGREEN INC. HF 22 4.780 4.250 4.650 +0.500 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 12 28.420 28.120 28.120 -0.220 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 12 9.690 9.290 9.620 +0.080 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 49 15.570 14.340 14.600 +0.590 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 899 7.540 6.310 6.900 -0.310 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 10 21.430 21.360 21.360 -0.930 H & R REAL EST UN HR.UN 8 11.220 11.150 11.220 +0.930 HIGH RIVER GOLD J HRG 1840 0.165 0.125 0.145 +0.030 HUSKY ENERGY INC. HSE 720 33.100 29.710 32.840 +3.010 HARVEST ENERGY TRUST HTE.UN 6 12.000 11.550 11.950 +1.290 HARRY WINSTON DIAMOND HW 12 10.560 10.200 10.560 +1.150 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 172 34.610 29.830 31.770 -1.690 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 5 15.130 15.130 15.130 -1.400 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 63 31.950 29.320 31.250 +1.240 INDEXPLUS INCOME FUND. IDX.UN 19 9.480 8.620 9.480 +0.520 FIRST ASSET INCOME & GROWTH FUND IGF.UN 5 5.130 5.130 5.130 -0.230 IGM FINANCIAL INC. IGM 122 36.340 33.150 35.210 +1.440 ING CANADA INC. IIC 71 35.590 33.790 33.980 -0.390 IAMGOLD CORP IMG 30 3.760 3.650 3.680 -0.230 INMET MNG CORP IMN 190 27.660 22.020 26.890 +3.850 IMPERIAL OIL IMO 151 37.400 33.650 36.630 +2.200 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 6 5.740 5.630 5.660 -0.060 INTER PIPELINE FUND IPL.UN 8 8.110 8.020 8.110 +0.720 AIRLQ INC. IQ 7890 0.005 0.005 0.005 0.000 QUEBECOR WORLD INC., SV IQW 760 0.080 0.080 0.080 +0.005 ITERATION ENERGY LTD. ITX 2 2.940 2.940 2.940 +0.330 IVANHOE MINES J IVN 1 3.050 3.050 3.050 -0.660 JAGUAR MINING INC. JAG 2 3.910 3.890 3.910 -0.440 KINROSS GOLD CORP K 11 12.720 12.450 12.720 -0.420 LOBLAW COMPANIES LIMITED L 176 28.380 27.430 27.780 -0.210 LAURENTIAN BANK LB 3 40.990 39.690 40.450 +0.160 LABRADOR IRON UN LIF.UN 35 32.490 28.590 30.080 +0.140 LINAMAR CORP LNR 20 8.740 8.350 8.550 +0.130 LUNDIN MINING CORP. LUN 258 2.170 1.920 2.040 +0.090 MAG SILVER CORP. MAG 2 4.910 4.830 4.830 +0.020 MANITOBA TELECOM MBT 5 40.580 40.420 40.470 +2.780 MACDONALD DETTWILER MDA 1 16.750 16.750 16.750 +0.710 MDS INC MDS 17 12.190 10.570 12.170 +0.790 MANULIFE FIN MFC 161 28.730 26.860 28.060 +0.660 MINEFINDERS J MFL 1 5.480 5.480 5.480 -0.530 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 4 41.250 39.540 39.540 +0.670 MEGA URANIUM LTD. MGA 10 0.970 0.970 0.970 -0.190 MINT INCOME FUND MID.UN 8 8.020 8.020 8.020 +0.070 METRO INC., CL.A, SV MRU.A 17 29.960 28.860 29.950 +1.270 MORNEAU SOBECO INCOME FUND MSI.UN 10 8.090 8.090 8.090 -0.430 MULLEN GROUP INCOME FUND MTL.UN 18 14.880 13.730 14.690 +1.080 METHANEX CORP MX 34 16.710 15.880 15.890 -0.050 MACCS SUSTAINABLE YIELD TRUST MYT.UN 4 5.950 5.950 5.950 -0.040 NATIONAL BANK OF CANADA NA 671 47.570 43.340 46.320 +2.430 NAL OIL UN NAE.UN 6 8.930 8.640 8.930 +0.910 NEWALTA INCOME FUND NAL.UN 16 10.130 9.470 9.810 +0.340 NORTHBRIDGE FINANCIAL CORP. NB 45 26.450 25.750 26.110 -0.720 NORBORD INC. NBD 6 3.560 3.510 3.550 -0.020 NOVA CHEMICALS CORPORATION NCX 4 16.680 15.260 16.680 -0.900 NEW FLYER INDUSTRIES INC. NFI.UN 2 9.060 9.060 9.060 -0.050 NOVAGOLD RES INC. NG 2 3.960 3.920 3.920 -1.200 NEW GOLD INC. NGD 8 2.620 2.500 2.500 +0.130 NORTHSTAR HEALTHCARE INC. NHC 12 2.950 2.580 2.950 +0.180 NIKO RES NKO 45 58.490 52.840 58.030 +4.250 NEWMONT MINING CORP. OF CDA LTD. NMC 5 32.050 32.050 32.050 -3.760 NEVSUN RES J NSU 20 0.485 0.485 0.485 +0.030 NORTEL NETWORKS CORPORATION NT 114 2.030 1.910 1.910 +0.030 NUVISTA ENERGY LTD. NVA 10 11.140 10.180 11.070 +1.190 NEXEN INC. NXY 40 17.170 15.210 16.180 +0.790 ONEX CORPORATION, SV OCX 81 22.610 20.820 20.990 -0.110 OILEXCO INC. OIL 88 4.410 3.500 4.340 +0.880 OIL SANDS SECTOR FUND OSF.UN 10 5.270 5.270 5.270 -1.010 OSISKO MINING CORPORATION OSK 8 2.220 2.220 2.220 -0.310 PAN AMERICAN J PAA 17 14.630 13.760 14.630 +1.180 PETROBANK J PBG 374 24.760 21.260 22.990 +0.690 PETRO-CANADA PCA 121 26.490 24.060 25.670 +0.570 PALADIN RESOURCES LTD. PDN 361 1.670 1.460 1.670 +0.120 PEYTO ENERGY TRUST PEY.UN 16 11.360 10.930 11.360 +0.580 PENGROWTH ENERGY TRUST UNITS PGF.UN 10 12.190 11.640 12.190 +0.790 PROGRESS ENERGY TRUST PGX.UN 38 9.360 8.620 8.880 +0.140 PEMBINA PIPELINE U PIF.UN 14 15.670 14.980 15.670 +0.980 PETROMINERALES LTD. PMG 3 7.120 6.240 7.120 +0.900 POTASH CORPORATION OF SASKATCHEWAN INC POT 988 93.220 80.460 87.440 -0.040 PARAMOUNT RESOURCES LTD. POU 8 10.620 9.890 10.460 +0.750 POWER CORPORATION OF CANADA, SV POW 12 28.130 27.240 27.240 0.000 PACIFIC RUBIALES ENERGY CORP PRE 21 4.800 4.500 4.800 +0.500 PASON SYSTEMS INC. PSI 1 11.680 11.680 11.680 +0.410 PURE ENERGY SERVICES LTD. PSV 8 3.250 3.250 3.250 -0.190 PURE DIAMONDS EXPLORATION PUG 90 0.035 0.030 0.030 -0.010 PROVIDENT ENERGY UN PVE.UN 1 6.950 6.950 6.950 +0.110 PREMIER VALUE INCOME TRUST PVN.UN 2 5.620 5.620 5.620 -0.530 PENN WEST ENERGY TRUST PWT.UN 11 20.610 18.130 19.790 +1.700 PROEX ENERGY LTD. PXE 27 11.800 10.320 11.730 +0.660 Q9 NETWORKS INC. Q 6 14.640 14.530 14.640 +0.540 QUEBECOR INC., CL.B, SV QBR.B 42 21.390 19.740 20.400 -3.000 QUESTERRE ENERGY CORP QEC 10 1.450 1.450 1.450 +0.180 QUADRA MINING LTD. QUA 8 6.550 6.510 6.510 -1.520 RED BACK MINING INC. RBI 15 4.560 3.660 4.460 -0.020 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 475 33.570 31.830 33.230 +0.620 RIOCAN REAL EST UN REI.UN 148 18.180 17.490 17.600 -0.200 REITMANS (CANADA) LTD., CL.A, NV RET.A 2 14.950 14.950 14.950 +0.790 RESEARCH IN MOTION LIMITED RIM 387 72.870 68.720 70.380 +0.020 RONA INC. RON 13 12.640 12.510 12.640 +0.480 ROGERS SUGAR TR UN RSI.UN 2 3.700 3.590 3.590 +0.050 RUSSEL METALS RUS 92 19.850 18.570 19.250 +0.910 RESVERLOGIX CORP. RVX 3 2.640 2.640 2.640 +0.080 ROYAL BANK OF CANADA RY 406 48.420 45.310 46.720 +1.340 SHERRITT INTL RV S 17 4.460 4.110 4.110 -0.060 SAPUTO INC. SAP 4 24.560 23.930 23.990 -0.020 SHOPPERS DRUG MART CORPORATION SC 94 45.490 44.040 45.230 +0.890 SHAWCOR LTD., CL.A, SV SCL.A 24 16.470 14.880 15.790 +0.460 SPROTT RESOURCE  CORP SCP 10 2.420 2.400 2.400 -0.120 SENTRY SELECT 40 SPLIT INCOME TRUST UNIT SFO.UN 7 2.800 2.800 2.800 -0.500 SHORE GOLD INC. SGF 210 0.650 0.590 0.610 -0.030 STRATAGOLD CORPORATION SGV 2900 0.030 0.020 0.025 -0.005 ENERGY SAVINGS UN SIF.UN 3 10.980 10.700 10.980 +0.860 SPROTT INC SII 24 2.720 2.620 2.680 -0.050 SCITI TRUST SIN.UN 6 9.570 9.380 9.570 +1.000 STELLA JONES INC SJ 2 22.980 22.980 22.980 -0.450 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 8 20.830 19.890 20.830 +1.160 SUN LIFE FINANCIAL INC. SLF 840 33.370 30.070 31.990 -0.010 SNC-LAVALIN SV SNC 874 36.710 31.660 34.760 +1.970 SUPERIOR PLUS INCOME FUND SPF.UN 3 9.860 9.760 9.760 +0.070 STANTEC INC STN 3 18.560 18.270 18.560 -0.070 STARS INCOME FUND STZ.UN 4 10.720 10.720 10.720 -0.510 SUNCOR ENERGY INC. SU 619 27.360 23.510 26.220 +2.040 SILVERCORP METALS INC. SVM 23 1.970 1.960 1.970 -0.860 SAVANNA ENERGY SERVICES CORP SVY 10 12.010 10.610 12.010 +1.220 TELUS CORPORATION T 34 40.020 37.860 39.820 +1.390 TELUS CORPORATION, NV T.A 30 37.540 36.920 37.230 +0.980 TRANSALTA CORPORATION TA 382 26.830 24.160 26.740 +1.740 TWIN BUTTE ENERGY LTD. TBE 50 0.990 0.990 0.990 -0.010 TECK COMINCO LTD., CL.B, SV TCK.B 44 17.150 15.180 16.000 +1.000 THOMPSON CREEK METALS COMPANY TCM 4 7.930 7.480 7.480 +0.480 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 7 11.000 11.000 11.000 +0.560 TRICAN WELL TCW 324 11.790 10.270 11.410 +0.990 TORONTO-DOMINION BANK TD 1598 59.150 55.320 57.250 +0.850 TRINIDAD DRILLING LTD. TDG 24 7.080 5.940 7.030 +1.280 TRILOGY ENERGY TRUST TET.UN 59 6.280 5.320 6.060 +0.500 TIM HORTONS INC. THI 9 28.530 28.150 28.530 +0.360 TIMMINCO TIM 137 8.510 7.810 8.400 +0.450 TIOMIN RES J TIO 1500 0.055 0.050 0.050 +0.005 TLC VISION CORP. TLC 30 0.410 0.310 0.400 +0.030 TALISMAN ENERGY INC. TLM 15 11.650 11.190 11.340 +0.920 TRISTAR OIL & GAS LTD. TOG 22 9.710 8.610 9.430 +0.570 TURBO POWER SYSTEMS INC. TPS 70 0.010 0.005 0.010 +0.005 SINO-FOREST CORP TRE 24 9.940 9.620 9.720 +0.220 TRIAX DIVERSIF UN TRH.UN 30 8.390 8.300 8.390 -0.110 THOMSON REUTERS CORP. TRI 175 29.170 26.770 28.570 +1.400 TRANSCANADA CORPORATION TRP 234 34.530 31.120 33.790 +2.020 TRANSAT A.T. INC., CL.A, RV TRZ.A 1 13.860 13.860 13.860 +2.090 TRANSAT A.T. INC. CLASS B TRZ.B 1 13.960 13.960 13.960 +0.200 TANGANYIKA OIL COMPNAY LTD TYK 6 25.510 24.970 25.310 +0.300 URANIUM PARTICIPATION CORP. U 23 5.160 5.020 5.040 -0.180 UTILITY CORP CL C UTC.C 2 15.510 15.510 15.510 -0.600 UTS ENERGY UTS 4595 0.970 0.860 0.920 0.000 URANIUM ONE INC UUU 220 1.000 0.900 0.960 +0.060 VERMILION ENERGY TRUST VET.UN 141 29.500 25.270 28.320 +1.560 VERENEX ENERGY INC. VNX 2 5.570 5.530 5.570 +0.900 VERO ENERGY INC. VRO 1 5.640 5.640 5.640 +0.450 VITERRA INC VT 101 7.570 7.410 7.570 +0.760 BREAKER ENERGY LTD. WAV 7 6.340 5.350 6.120 +0.910 WESTJET AIRLINES LTD. WJA 11 11.410 10.780 10.950 +0.730 GEORGE WESTON LIMITED WN 134 54.530 52.530 53.750 -1.050 WESTSHORE UN WTE.UN 23 12.740 11.540 12.140 +1.190 TMX GROUP INC X 110 29.810 27.950 29.700 +1.390 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 3 13.630 13.630 13.630 -0.770 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 3 12.110 12.110 12.110 -0.230 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 5 15.400 14.410 15.400 +0.740 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 126 16.460 15.340 15.880 -0.030 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 18 14.880 14.150 14.530 +0.500 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 2 9.630 9.530 9.630 +0.510 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 4 11.690 11.270 11.490 -0.050 YELLOW PAGES INCOME FUND YLO.UN 3 8.530 7.920 8.530 +0.580 YAMANA GOLD INC YRI 107 5.930 5.390 5.590 -0.080 Trades: 15,302 Total Volume: 7,696,300 Total Value: $89,921,269 Advanced: 195 Declined: 92 Unchanged: 1,930 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.