Pure Trading Daily Market Summary October 27 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 190 26.040 22.750 22.750 -2.720 AIR CANADA CL A AC.A 2 4.550 4.290 4.550 +0.400 ACE AVIATION HOLDINGS INC. ACE.B 2 4.740 4.590 4.590 -0.620 ASTRAL MEDIA INC., CL A., NV ACM.A 1 26.440 26.440 26.440 -0.770 ACADIAN MINING CORPORATION ADA 230 0.075 0.070 0.075 +0.005 AGNICO-EAGLE MINES LTD. AEM 67 32.870 28.670 28.670 -4.270 ANTRIM ENERGY J AEN 5 0.435 0.435 0.435 -0.020 GROUPE AEROPLAN INC. AER 193 10.010 8.410 8.640 -1.230 ARC ENERGY TR UN AET.UN 235 16.140 15.010 15.010 -0.980 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 10 4.030 4.030 4.030 -0.130 AGF MANAGEMENT LTD., CL.B, NV AGF.B 28 12.890 12.290 12.420 -0.090 ALAMOS GOLD INC. AGI 28 4.160 4.030 4.080 -0.040 AGRIUM INC AGU 113 38.020 36.040 36.040 -1.220 ALTUS GROUP INCOME FUND AIF.UN 6 10.500 10.500 10.500 -4.200 ACUITY GROWTH & INCOME TRUST AIG.UN 9 5.570 5.510 5.510 -0.470 ALTAGAS INCOME TRUST ALA.UN 16 18.580 18.170 18.300 +0.030 ATS AUTOMATION ATA 4 3.450 3.070 3.070 -0.220 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 16 14.980 14.100 14.100 -0.780 ATLANTIC POWER CORP. WTS ATP.UN 8 7.420 7.190 7.190 -0.190 ADVANTAGE ENERGY INCOME FUND AVN.UN 10 7.340 7.160 7.310 +0.130 ADDAX PETROLEUM CORPORATION AXC 24 15.770 15.220 15.380 -0.060 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 31 23.110 22.530 22.530 -0.310 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 20.290 20.190 20.190 -1.240 BOMBARDIER INC., CL. B, SV BBD.B 134 4.410 4.150 4.150 -0.370 BCE INC. BCE 54 35.190 34.270 34.360 -0.820 BRONCO ENERGY LTD BCF 12 3.900 3.430 3.430 +0.160 BFI CANADA LTD. BFC 7 13.210 12.690 12.690 -0.940 BIRCHCLIFF ENERGY LTD. BIR 8 5.610 5.580 5.580 -0.060 BANK OF MONTREAL BMO 709 43.930 41.760 41.780 -1.160 BONTERRA ENERGY INCOME TRUST BNE.UN 2 22.000 21.750 21.750 -0.750 BANKERS PETROLEUM LTD. BNK 4 1.170 1.170 1.170 +0.060 BONAVISTA ENERGY TRUST BNP.UN 140 19.480 18.050 18.370 -1.100 BANK OF NOVA SCOTIA BNS 1381 40.770 37.130 37.130 -1.320 BROOKFIELD PROPERTIES CORP. BPO 2 10.520 10.520 10.520 +0.010 BROOKFIELD INVESTS CORP CL 1 SNR PR A BRN.PR.A 4 23.050 23.050 23.050 -1.320 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 15 3.480 3.480 3.480 -0.280 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 3 5.990 5.990 5.990 +0.120 BAYTEX ENERGY TRUST BTE.UN 1 18.270 18.270 18.270 +0.020 BREAKWATER RES BWR 4360 0.100 0.095 0.100 +0.005 CAE INC CAE 10 6.410 5.780 5.780 -0.740 CASCADES INC CAS 13 4.740 4.570 4.740 +0.070 COPERNICAN BRITISH BANKS FUND CBB.UN 12 1.260 1.260 1.260 +0.040 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 12 5.670 5.670 5.670 -0.680 CAMECO CORP CCO 5 17.950 16.790 17.950 -0.030 CADENCE ENERGY INC. CDS 8 6.690 6.520 6.680 -0.030 COM DEV INTL CDV 1 3.330 3.330 3.330 +0.250 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 4 10.910 10.790 10.910 +0.750 CALFRAC WELL SERVICES LTD. CFW 6 15.490 13.230 13.610 -0.360 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 10 9.710 9.140 9.370 -0.020 CI FINANCIAL INCOME FUND CIX.UN 19 16.980 16.310 16.470 -0.730 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 14.130 14.130 14.130 -1.940 CML HEALTHCARE INCOME FUND CLC.UN 8 13.490 13.170 13.170 -0.400 CONNACHER OIL & GAS LTD. CLL 67 1.490 1.370 1.410 -0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 469 53.190 49.270 49.510 -2.610 CDN NATURAL RES CNQ 145 51.350 46.720 46.720 -5.280 CANADIAN NATIONAL RAILWAY CO. CNR 45 49.920 47.240 47.240 -1.140 CANADIAN OIL SANDS TRUST COS.UN 1008 27.690 25.610 25.630 -1.920 CANADIAN PACIFIC RAILWAY LIMITED CP 171 47.860 43.510 43.510 -3.550 CRESCENT POINT ENERGY TRUST CPG.UN 249 24.450 23.060 23.120 -1.770 CREW ENERGY INC CR 1 5.260 5.260 5.260 -0.120 CONSTELLATION SOFTWARE INC. CSU 5 22.750 22.750 22.750 CANADIAN TIRE CORPORATION, LIMITED CTC 1 48.500 48.500 48.500 -3.000 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 47 45.010 42.120 42.180 -2.160 CANADIAN UTILITIES LTD., CL.A, NV CU 7 39.860 38.250 39.070 +0.290 CDN WESTERN BANK CWB 83 16.830 15.350 15.500 -1.300 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 8 8.360 7.960 8.360 +0.480 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 17 13.470 12.890 12.970 0.000 DETOUR GOLD CORP. DGC 35 3.630 3.220 3.220 -0.330 DENISON MINES CORP DML 37 1.490 1.380 1.380 -0.140 DUNDEE WEALTH Inc DW 37 6.120 5.350 5.360 -0.560 DIVERSIYIELD INCOME FUND DYI.UN 2 6.480 6.480 6.480 -0.990 ENCANA CORP. ECA 129 55.000 52.120 52.120 -3.580 ENERFLEX SYSTEMS INCOME FUND EFX.UN 7 8.240 8.090 8.220 -0.220 ELDORADO GOLD ELD 8 4.240 3.990 4.240 +0.320 EASTERN PLATINUM LIMITED ELR 140 0.390 0.390 0.390 -0.020 EMERA INCORPORATED EMA 5 20.480 20.050 20.100 +0.070 ENBRIDGE INC ENB 152 39.130 37.600 38.380 -0.310 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 30 3.780 3.770 3.780 -0.700 ENERPLUS RESOURCES FUND ERF.UN 411 28.230 26.510 26.510 -1.080 ENERGY SPLIT CORP. INC. CL. B PRF ES.PR.B 3 17.180 17.180 17.180 -2.810 ENSIGN ENERGY SERVICES INC. ESI 26 13.660 12.620 12.620 -0.090 EQUITABLE GROUP INC. ETC 4 12.800 12.800 12.800 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 4 4.010 3.820 3.830 -0.050 EXFO ELECTRO-OPTICAL ENGINEERING INC, SV EXF 1 3.110 3.110 3.110 +0.330 FIRST CALGARY J FCP 259 3.380 3.250 3.300 +0.010 FORDING INC FDG.UN 82 101.740 98.970 99.700 +5.100 FAIRBORNE ENERGY LTD FEL 25 5.620 5.260 5.260 -0.200 FLINT ENERGY SERVICES LIMITED FES 8 7.600 6.660 6.660 -0.470 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 1 331.800 331.800 331.800 +1.030 FIRST QUANTUM J FM 335 21.950 19.920 20.020 -1.310 FIRST NICKEL INC. FNI 20 0.045 0.045 0.045 +0.005 FRANCO-NEVADA CORPORATION FNV 53 13.330 12.210 12.810 -0.770 FNX MINING COMPANY INC. FNX 4 4.200 4.050 4.180 -0.200 FREEHOLD UN FRU.UN 8 14.510 13.490 13.590 -0.560 FORTIS INC FTS 8 24.870 24.310 24.870 +0.150 FINNING INTL FTT 69 13.820 12.440 12.780 -1.130 GOLDCORP INC G 73 22.380 18.880 18.880 -2.580 GAMMON GOLD Inc. GAM 10 4.480 4.220 4.440 +0.320 GBS GOLD INTERNATIONAL INC. GBS 20 0.005 0.005 0.005 0.000 GREAT CANADIAN GAMING CORP GC 2 4.990 4.860 4.990 +0.170 GILDAN ACTIVEWEAR INC. GIL 26 24.190 23.430 23.800 -0.130 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 10 4.550 4.550 4.550 -0.120 GMP CAPITAL TRUST GMP.UN 12 5.260 4.800 4.900 -0.440 GERDAU AMERISTEEL CORP. GNA 13 6.410 5.940 5.940 -0.020 GREAT-WEST LIFECO INC GWO 478 28.070 25.910 25.910 -1.980 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 7 26.350 24.810 24.980 +0.470 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 5 28.670 28.670 28.670 -1.170 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 22 29.010 28.340 28.670 -0.670 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 4 8.780 8.770 8.780 +0.050 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 55 18.300 15.140 18.170 +1.680 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 269 5.450 4.410 4.410 -0.680 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 9 27.740 27.490 27.740 +1.130 HIGHPINE OIL & GAS LTD. HPX 24 6.220 5.770 5.770 -0.180 H & R REAL EST UN HR.UN 18 9.190 8.710 8.710 -0.770 HIGH RIVER GOLD J HRG 1340 0.135 0.125 0.135 +0.010 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 8 38.960 38.810 38.960 -0.130 HUSKY ENERGY INC. HSE 561 32.440 30.860 30.940 -1.230 HARVEST ENERGY TRUST HTE.UN 10 10.150 10.140 10.150 -0.050 HARRY WINSTON DIAMOND HW 4 9.510 9.360 9.510 -0.420 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 81 34.380 32.640 34.370 +1.630 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 43 27.460 25.750 25.780 -1.510 IGM FINANCIAL INC. IGM 191 34.750 31.750 31.950 -2.030 ING CANADA INC. IIC 51 32.470 29.640 29.780 -1.910 IAMGOLD CORP IMG 7 3.410 3.350 3.350 +0.010 INMET MNG CORP IMN 80 26.830 23.750 24.160 -1.540 IMPERIAL OIL IMO 70 38.480 35.660 35.660 -2.980 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 7 5.240 4.880 4.880 -0.290 AIRLQ INC. IQ 8000 0.005 0.005 0.005 0.000 QUEBECOR WORLD INC., SV IQW 1060 0.075 0.065 0.065 -0.005 ITERATION ENERGY LTD. ITX 4 2.100 2.090 2.100 -0.030 IVANHOE MINES J IVN 8 2.660 2.570 2.570 +0.210 KINROSS GOLD CORP K 7 10.190 10.190 10.190 -0.980 POTASH ONE INC. KCL 5 0.780 0.780 0.780 -0.140 KINGSWAY FIN KFS 2 6.260 6.210 6.260 -0.070 CDN HYDRO DEV J KHD 2 3.220 3.110 3.110 -0.120 LOBLAW COMPANIES LIMITED L 355 28.180 26.300 26.300 -1.100 LAURENTIAN BANK LB 11 41.390 39.840 40.230 -0.770 LABRADOR IRON UN LIF.UN 17 32.090 30.870 31.690 +0.550 LINAMAR CORP LNR 1 8.260 8.260 8.260 -0.470 LAB RESEARCH INC. LRI 5 4.910 4.910 4.910 LUNDIN MINING CORP. LUN 227 1.490 1.340 1.370 -0.120 MAG SILVER CORP. MAG 4 4.660 4.510 4.580 -0.160 MARATHON PGM CORPORATION MAR 20 0.320 0.320 0.320 -3.390 MANITOBA TELECOM MBT 5 40.280 39.290 39.290 -0.920 MACDONALD DETTWILER MDA 8 16.910 16.050 16.060 -0.370 MDS INC MDS 1 11.700 11.700 11.700 -0.980 MANULIFE FIN MFC 63 24.440 23.090 23.090 -1.490 MAPLE LEAF FOODS MFI 2 7.460 7.330 7.330 +0.140 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 3 40.740 36.230 36.230 -2.760 MEGA URANIUM LTD. MGA 25 0.820 0.790 0.790 -0.050 MIGAO CORPORATION MGO 3 3.810 3.420 3.420 +0.150 MINT INCOME FUND MID.UN 21 7.710 7.410 7.660 +0.050 MIRABELA NICKEL LIMITED MNB 3 1.080 1.080 1.080 -1.430 MEDICURE INC MPH 10 0.025 0.025 0.025 0.000 METRO INC., CL.A, SV MRU.A 124 29.610 27.420 27.800 -1.750 MULLEN GROUP INCOME FUND MTL.UN 12 14.930 14.240 14.330 -0.050 MITEC TELECOM MTM 140 0.070 0.065 0.065 -0.005 METHANEX CORP MX 1 14.480 14.480 14.480 -0.290 NATIONAL BANK OF CANADA NA 751 46.750 42.720 42.740 -2.840 NEWALTA INCOME FUND NAL.UN 17 9.290 9.130 9.160 -0.230 NOVA CHEMICALS CORPORATION NCX 6 15.400 14.890 14.890 -0.080 NEW FLYER INDUSTRIES INC. NFI.UN 17 8.940 8.360 8.690 -0.230 NOVAGOLD RES INC. NG 5 3.240 2.940 2.940 -0.270 NEW GOLD INC. NGD 15 1.220 1.180 1.190 0.000 NORTHGATE MINERALS CORP NGX 20 0.830 0.800 0.800 +0.030 VICTORY NICKEL NI 720 0.070 0.055 0.070 0.000 NIKO RES NKO 12 50.510 44.160 44.560 -5.550 NUVO RESEARCH INC. NRI 360 0.100 0.095 0.095 0.000 NORTEL NETWORKS CORPORATION NT 100 1.560 1.430 1.430 -0.140 NUVISTA ENERGY LTD. NVA 24 10.600 9.690 9.820 -0.860 NVENTA BIOPHARMACEUTICALS CORP. NVN 6240 0.010 0.010 0.010 -0.055 NEXEN INC. NXY 51 16.050 15.040 15.040 -1.260 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 1 12.850 12.850 12.850 +1.400 ONEX CORPORATION, SV OCX 45 21.670 19.930 19.930 -0.170 OILEXCO INC. OIL 35 4.010 3.840 3.930 -0.150 OPTI CANADA INC. OPC 20 3.650 3.600 3.600 -0.510 PAN AMERICAN J PAA 5 13.300 13.190 13.290 -0.500 PETROBANK J PBG 87 19.790 18.760 18.930 -0.320 PETRO-CANADA PCA 32 26.650 24.130 24.130 -2.760 PRECISION DRILLING TRUST PD.UN 5 12.350 11.430 11.430 -0.880 PALADIN RESOURCES LTD. PDN 30 1.440 1.420 1.440 +0.020 PEYTO ENERGY TRUST PEY.UN 11 10.860 10.570 10.730 +0.180 PENGROWTH ENERGY TRUST UNITS PGF.UN 4 12.940 12.690 12.710 -0.190 PROGRESS ENERGY TRUST PGX.UN 6 8.530 8.450 8.450 -0.450 PEMBINA PIPELINE U PIF.UN 32 16.570 15.940 16.410 +0.260 PARKLAND INDUSTRIES INC. PKI.UN 6 6.770 6.240 6.240 -0.530 PETROMINERALES LTD. PMG 8 8.070 7.920 7.920 -0.390 POTASH CORPORATION OF SASKATCHEWAN INC POT 171 90.180 81.890 81.890 -5.470 PARAMOUNT RESOURCES LTD. POU 3 9.330 8.630 8.630 -1.370 POWER CORPORATION OF CANADA, SV POW 40 26.950 25.960 25.960 -1.380 PACIFIC RUBIALES ENERGY CORP PRE 10 3.990 3.980 3.990 -0.210 PARKBRIDGE LIFESTYLE COMMUNITIES INC. PRK 19 3.750 3.750 3.750 +0.220 PROVIDENT ENERGY UN PVE.UN 2 6.990 6.960 6.960 -0.490 PREMIER VALUE INCOME TRUST PVN.UN 18 6.670 6.670 6.670 -0.050 PENN WEST ENERGY TRUST PWT.UN 71 20.000 19.100 19.400 -0.420 PROEX ENERGY LTD. PXE 12 11.520 11.230 11.440 -0.610 QUEBECOR INC., CL.B, SV QBR.B 5 20.320 20.320 20.320 -0.250 QLT INC QLT 5 2.570 2.560 2.560 -0.030 PRISZM INCOME FUND QSR.UN 2 2.400 2.200 2.400 RED BACK MINING INC. RBI 6 4.090 3.840 4.090 +0.220 REDCORP VENTURES J RDV 1410 0.055 0.050 0.055 -0.025 RIOCAN REAL EST UN REI.UN 69 16.100 15.260 15.260 -1.670 RESEARCH IN MOTION LIMITED RIM 95 58.560 54.450 54.730 -2.440 FIRST ASSET REIT INCOME FUND RIT.UN 35 7.130 7.110 7.110 -0.500 RONA INC. RON 5 11.830 11.830 11.830 -0.260 CDN RESOURCES UN RTU.UN 9 12.490 12.490 12.490 +0.720 RUSSEL METALS RUS 42 19.990 19.130 19.470 +0.070 ROYAL BANK OF CANADA RY 527 46.670 42.500 42.500 -4.050 SHERRITT INTL RV S 14 3.710 3.260 3.260 +0.260 SHOPPERS DRUG MART CORPORATION SC 75 43.720 42.020 42.020 -0.420 SCITI ROCS TRUST SCI.UN 21 5.260 5.240 5.260 -0.050 SHAWCOR LTD., CL.A, SV SCL.A 46 16.920 15.600 15.870 -0.120 SENTRY SELECT 40 SPLIT INCOME TRUST PR SFO.PR.A 5 9.550 9.550 9.550 -0.070 SENTRY SELECT 40 SPLIT INCOME TRUST UNIT SFO.UN 5 3.050 3.050 3.050 +0.030 SHORE GOLD INC. SGF 430 0.570 0.530 0.540 -0.060 STRATAGOLD CORPORATION SGV 250 0.025 0.025 0.025 0.000 ENERGY SAVINGS UN SIF.UN 8 10.810 10.320 10.580 +0.030 SPROTT INC SII 18 2.980 2.800 2.900 +0.090 SIXTY PLUS UN SIX.UN 7 10.910 10.910 10.910 +0.190 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 2 19.450 19.450 19.450 +0.380 SUN LIFE FINANCIAL INC. SLF 688 30.970 26.590 26.590 -3.530 SNC-LAVALIN SV SNC 701 29.690 26.090 26.090 -2.530 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 2 4.020 4.020 4.020 -0.670 SILVER STANDARD RES INC. SSO 1 8.710 8.710 8.710 -1.720 STANTEC INC STN 1 17.280 17.280 17.280 -1.630 SUNCOR ENERGY INC. SU 77 25.540 23.220 23.250 -2.690 SAVANNA ENERGY SERVICES CORP SVY 9 9.380 8.650 9.200 -0.470 SOUTHWESTERN RESOURCES CORP. SWG 315 0.110 0.110 0.110 -0.070 TELUS CORPORATION T 98 40.490 39.360 39.390 -0.100 TELUS CORPORATION, NV T.A 96 37.340 36.470 36.470 -0.530 TRANSALTA CORPORATION TA 264 25.320 23.250 23.260 -1.560 TECK COMINCO LTD., CL.B, SV TCK.B 8 12.090 11.470 11.470 -0.680 TRICAN WELL TCW 71 9.510 8.900 9.000 -0.240 TORONTO-DOMINION BANK TD 988 57.630 52.700 52.700 -3.200 TRINIDAD DRILLING LTD. TDG 13 6.080 5.520 5.520 -0.630 TRANSFORCE INC. TFI 2 4.980 4.800 4.800 -0.240 TIM HORTONS INC. THI 4 27.780 27.520 27.780 -0.280 TIMMINCO TIM 27 7.070 6.290 6.320 -0.840 TALISMAN ENERGY INC. TLM 30 10.540 9.830 9.920 -0.220 TRISTAR OIL & GAS LTD. TOG 82 8.880 7.880 7.880 -0.430 SINO-FOREST CORP TRE 24 9.690 8.850 8.850 -0.160 TRIAX DIVERSIF UN TRH.UN 9 7.120 7.120 7.120 -1.650 THOMSON REUTERS CORP. TRI 323 27.170 25.360 26.040 +0.570 TRANSCANADA CORPORATION TRP 94 35.440 33.410 33.410 -1.830 TVI PACIFIC J TVI 1780 0.015 0.015 0.015 0.000 TIMBERWEST STAP UN TWF.UN 4 6.450 6.070 6.300 -1.200 TANGANYIKA OIL COMPNAY LTD TYK 10 24.010 22.260 24.010 +0.020 URANIUM PARTICIPATION CORP. U 10 5.170 5.120 5.120 +0.090 UTS ENERGY UTS 420 0.850 0.800 0.800 -0.100 URANIUM ONE INC UUU 30 0.770 0.740 0.760 -0.020 VERMILION ENERGY TRUST VET.UN 141 28.670 26.720 27.620 -1.310 VERENEX ENERGY INC. VNX 2 3.730 3.690 3.690 -0.020 ALLEN-VANGUARD CORP VRS 20 0.240 0.240 0.240 -0.055 VITERRA INC VT 60 7.270 6.800 7.050 +0.050 WORLD FINANCIAL SPLIT CORP. WFS 12 3.880 3.150 3.150 0.000 WESTJET AIRLINES LTD. WJA 30 10.360 10.090 10.090 -0.160 GEORGE WESTON LIMITED WN 320 60.730 55.220 56.100 -3.310 WESTSHORE UN WTE.UN 4 11.480 11.320 11.320 +0.390 WESTERN CANADIAN COAL CORP WTN 10 1.420 1.420 1.420 +0.060 TMX GROUP INC X 39 25.640 24.060 24.070 -0.560 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 2 18.370 18.370 18.370 -0.890 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 2 14.480 14.390 14.480 0.000 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 42 13.970 13.610 13.680 -0.830 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 27 14.040 13.550 13.570 -0.350 YELLOW PAGES INCOME FUND YLO.UN 4 8.040 7.990 8.040 0.000 YAMANA GOLD INC YRI 398 5.300 4.840 4.840 -0.290 ZARLINK SEMICONDUCTOR INC. ZL 55 0.365 0.355 0.355 0.000 ZARGON OIL & GAS LTD ZOG.B 2 21.030 21.030 21.030 -13.020 Trades: 10,224 Total Volume: 4,552,283 Total Value: $55,328,471 Advanced: 59 Declined: 192 Unchanged: 1,961 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.