Pure Trading Daily Market Summary October 28 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 154 26.320 23.400 26.260 +3.510 AIR CANADA CL A AC.A 5 4.370 4.210 4.280 -0.270 ASTRAL MEDIA INC., CL A., NV ACM.A 17 27.550 26.400 26.410 -0.030 ATCO LTD., CL.I, NV ACO.X 1 37.240 37.240 37.240 -0.190 ACADIAN MINING CORPORATION ADA 240 0.070 0.065 0.065 -0.010 AGNICO-EAGLE MINES LTD. AEM 108 31.280 28.020 30.760 +2.090 GROUPE AEROPLAN INC. AER 154 9.340 8.430 8.880 +0.240 ARC ENERGY TR UN AET.UN 162 15.820 14.920 15.590 +0.580 AGF MANAGEMENT LTD., CL.B, NV AGF.B 10 12.490 11.680 12.170 -0.250 ALAMOS GOLD INC. AGI 136 4.300 4.040 4.190 +0.110 AGRIUM INC AGU 232 38.720 34.330 38.590 +2.550 ACUITY GROWTH & INCOME TRUST AIG.UN 40 5.520 5.380 5.420 -0.090 ALTAGAS INCOME TRUST ALA.UN 3 17.880 17.690 17.880 -0.420 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 30 14.930 14.710 14.810 +0.710 ATLANTIC POWER CORP. WTS ATP.UN 25 7.690 7.220 7.580 +0.390 ADVANTAGE ENERGY INCOME FUND AVN.UN 4 7.260 7.240 7.240 -0.070 ADDAX PETROLEUM CORPORATION AXC 12 16.170 15.490 16.170 +0.790 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 21 23.220 22.520 23.220 +0.690 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 10 20.590 20.360 20.590 +0.400 BOMBARDIER INC., CL. B, SV BBD.B 967 4.400 4.150 4.400 +0.250 BCE INC. BCE 121 34.860 34.010 34.790 +0.430 BRONCO ENERGY LTD BCF 5 3.430 3.330 3.330 -0.100 BFI CANADA LTD. BFC 6 12.380 12.180 12.200 -0.490 BIRCHCLIFF ENERGY LTD. BIR 20 5.660 5.000 5.290 -0.290 BANK OF MONTREAL BMO 1059 43.450 41.040 43.370 +1.590 BONTERRA ENERGY INCOME TRUST BNE.UN 1 23.400 23.400 23.400 +1.650 BANKERS PETROLEUM LTD. BNK 5 1.050 1.050 1.050 -0.120 BONAVISTA ENERGY TRUST BNP.UN 146 19.480 18.210 19.460 +1.090 BANK OF NOVA SCOTIA BNS 657 38.550 36.330 38.550 +1.420 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 25 3.470 3.460 3.460 -0.020 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 4 5.610 5.320 5.320 -0.670 BAYTEX ENERGY TRUST BTE.UN 1 18.210 18.210 18.210 -0.060 BIOVAIL CORP BVF 9 10.220 9.910 9.970 -0.430 BOW VALLEY J BVX 11 0.920 0.920 0.920 -2.210 BREAKWATER RES BWR 480 0.100 0.100 0.100 0.000 CAE INC CAE 8 5.900 5.870 5.900 +0.120 CAMPBELL RESOURCES CCH 8860 0.005 0.005 0.005 0.000 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 10 5.740 5.740 5.740 +0.070 CAMECO CORP CCO 10 17.420 16.450 16.690 -1.260 CORE CANADIAN DIVIDEND TRUST CDD.UN 2 6.830 6.830 6.830 +0.520 CANADIAN WIRELESS TRUST CDW.UN 11 8.130 8.120 8.120 +0.140 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 4 11.130 11.100 11.100 +0.190 CANFOR CORP CFP 19 6.230 6.020 6.090 -0.140 CALFRAC WELL SERVICES LTD. CFW 9 14.190 13.540 13.800 +0.190 CENTERRA GOLD INC. CG 4 1.220 1.210 1.220 -0.470 CHARIOT RESOURCES LIMITED CHD 15 0.125 0.125 0.125 +0.010 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 4 9.970 9.810 9.810 +0.440 CI FINANCIAL INCOME FUND CIX.UN 37 17.280 15.370 15.910 -0.560 CONJUCHEM BIOTECHNOLOGIES INC. CJB 340 0.055 0.055 0.055 -0.010 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 7 14.480 13.970 13.970 -0.160 CML HEALTHCARE INCOME FUND CLC.UN 6 13.480 13.300 13.300 +0.130 CONNACHER OIL & GAS LTD. CLL 134 1.470 1.310 1.400 -0.010 CELESTICA INC., SV CLS 2 5.200 5.120 5.200 -0.370 CANADIAN IMPERIAL BANK OF COMMERCE CM 1643 52.640 49.020 52.640 +3.130 COMPASS INCOME FUND CMZ.UN 39 8.860 7.520 7.520 -1.550 CDN NATURAL RES CNQ 383 51.480 47.040 51.480 +4.760 CANADIAN NATIONAL RAILWAY CO. CNR 29 51.610 46.600 51.610 +4.370 CARDIOME PHARMA CORP COM 2 5.980 5.700 5.700 -0.390 CANADIAN OIL SANDS TRUST COS.UN 1105 27.850 25.430 27.800 +2.170 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 10 5.630 5.570 5.570 +0.290 CANADIAN PACIFIC RAILWAY LIMITED CP 259 49.520 45.240 49.520 +6.010 CRESCENT POINT ENERGY TRUST CPG.UN 278 24.610 22.520 23.810 +0.690 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 15 4.950 4.110 4.420 -0.520 CANADIAN TIRE CORPORATION, LIMITED CTC 2 48.050 48.050 48.050 -0.450 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 115 43.480 42.040 43.090 +0.910 CORRIENTE RESOURCES Inc. CTQ 9 3.000 3.000 3.000 -0.120 CANADIAN UTILITIES LTD., CL.A, NV CU 42 41.380 38.520 41.240 +2.170 CDN WESTERN BANK CWB 66 16.490 15.760 16.290 +0.790 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 16 8.610 8.330 8.340 -0.020 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 21 13.060 12.370 12.570 -0.400 DAYLIGHT RESOURCES TRUST DAY.UN 12 6.970 6.730 6.730 -0.290 DETOUR GOLD CORP. DGC 13 3.640 3.080 3.080 -0.140 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 8 5.760 5.760 5.760 -0.630 DOREL INDUSTRIES INC., CL.B, SV DII.B 30 28.480 26.930 27.370 -2.170 DENISON MINES CORP DML 67 1.380 1.210 1.290 -0.090 DUNDEE WEALTH Inc DW 12 5.610 5.210 5.610 +0.250 DIVERSIYIELD INCOME FUND DYI.UN 12 6.560 6.560 6.560 +0.080 ENCANA CORP. ECA 284 56.000 51.530 55.800 +3.680 ECU SILVER MINING INC. ECU 10 0.820 0.820 0.820 -0.250 EARTHFIRST CANADA INC. EF 390 0.050 0.050 0.050 -1.580 ENERFLEX SYSTEMS INCOME FUND EFX.UN 7 8.700 8.110 8.610 +0.390 ENERVEST DIV UN EIT.UN 10 3.580 3.580 3.580 -0.030 NOVEKO INTERNATIONAL INC. EKO 10 1.340 1.320 1.340 -0.720 ELDORADO GOLD ELD 15 4.060 3.830 3.910 -0.330 EASTERN PLATINUM LIMITED ELR 1505 0.405 0.375 0.375 -0.015 ENBRIDGE INC ENB 71 39.080 37.260 39.080 +0.700 EQUINOX MINERALS LIMITED EQN 40 0.890 0.810 0.810 -0.050 ENERPLUS RESOURCES FUND ERF.UN 214 27.970 26.270 27.780 +1.270 ENSIGN ENERGY SERVICES INC. ESI 22 13.450 12.760 13.050 +0.430 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 12 4.230 4.020 4.020 +0.190 FRONTERA COPPER CORP. FCC 15 0.245 0.245 0.245 -0.165 FORT CHICAGO UN FCE.UN 7 8.130 8.100 8.100 +0.070 FORMATION CAP J FCO 30 0.125 0.125 0.125 -0.105 FIRST CALGARY J FCP 101 3.370 3.310 3.310 +0.010 FORDING INC FDG.UN 42 100.390 98.270 98.270 -1.430 FAIRBORNE ENERGY LTD FEL 7 5.940 5.320 5.840 +0.580 FLINT ENERGY SERVICES LIMITED FES 27 7.240 6.800 6.840 +0.180 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 8 328.800 314.530 314.530 -17.270 FIRST QUANTUM J FM 198 22.580 19.920 22.380 +2.360 FIRST NICKEL INC. FNI 180 0.045 0.040 0.040 -0.005 FRANCO-NEVADA CORPORATION FNV 48 14.880 13.490 14.750 +1.940 FNX MINING COMPANY INC. FNX 87 3.630 3.510 3.610 -0.570 FREEHOLD UN FRU.UN 7 13.730 12.980 13.210 -0.380 FORSYS METAL CORP FSY 10 4.340 4.310 4.340 +0.020 FORTIS INC FTS 88 25.670 23.180 25.390 +0.520 FINNING INTL FTT 135 13.760 12.900 13.360 +0.580 GOLDCORP INC G 86 21.370 18.840 21.230 +2.350 GAMMON GOLD Inc. GAM 5 4.680 4.170 4.170 -0.270 GBS GOLD INTERNATIONAL INC. GBS 10 0.010 0.010 0.010 +0.005 GRANDE CACHE COAL CORP. GCE 28 1.300 1.140 1.140 -0.070 GILDAN ACTIVEWEAR INC. GIL 11 25.050 22.790 25.050 +1.250 GMP CAPITAL TRUST GMP.UN 12 4.990 4.400 4.400 -0.500 GALLEON ENERGY INC. CL. A GO.A 2 5.840 5.690 5.690 -0.560 GOLDEN STAR GSC 10 0.950 0.950 0.950 -0.090 GREAT-WEST LIFECO INC GWO 505 26.790 24.920 25.970 +0.060 HUDBAY MINERALS INC. HBM 10 4.770 4.770 4.770 +0.730 HOME CAPITAL GROUP INC. HCG 2 26.800 25.640 26.800 -1.310 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 10 28.390 28.160 28.390 -0.280 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 4 5.310 5.170 5.170 -0.450 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 29 32.640 30.170 32.640 +3.970 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 15 8.240 8.160 8.170 -0.610 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 177 17.380 13.850 13.850 -4.320 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 499 5.030 4.410 5.030 +0.620 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 10 26.860 26.750 26.860 -0.880 HIGHPINE OIL & GAS LTD. HPX 19 6.180 5.920 5.940 +0.170 H & R REAL EST UN HR.UN 346 8.750 8.750 8.750 +0.040 HIGH RIVER GOLD J HRG 630 0.145 0.125 0.125 -0.010 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 10 39.050 38.220 39.050 +0.090 HUSKY ENERGY INC. HSE 558 32.340 30.260 31.840 +0.900 HARVEST ENERGY TRUST HTE.UN 11 10.600 9.950 9.950 -0.200 HARRY WINSTON DIAMOND HW 4 9.700 9.200 9.510 0.000 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 284 36.490 31.560 31.560 -2.810 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 153 11.940 11.610 11.610 -1.400 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 30 26.930 24.780 24.780 -1.000 INDEXPLUS INCOME FUND. IDX.UN 8 8.710 8.660 8.670 -1.130 FIRST ASSET INCOME & GROWTH FUND IGF.UN 4 5.220 5.220 5.220 -0.790 IGM FINANCIAL INC. IGM 173 33.920 31.770 33.440 +1.490 ING CANADA INC. IIC 85 31.320 28.720 30.230 +0.450 IAMGOLD CORP IMG 1 3.330 3.330 3.330 -0.020 INMET MNG CORP IMN 220 25.480 22.530 24.460 +0.300 IMPERIAL OIL IMO 98 39.050 35.070 39.050 +3.390 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10 5.110 4.660 4.820 -0.060 IVANHOE MINES J IVN 448 2.760 2.180 2.240 -0.330 JAZZ AIR INCOME FUND JAZ.UN 4 4.470 4.350 4.350 -0.320 KINROSS GOLD CORP K 15 10.300 10.300 10.300 +0.110 POTASH ONE INC. KCL 20 0.780 0.770 0.780 0.000 CDN HYDRO DEV J KHD 4 2.790 2.790 2.790 -0.320 LOBLAW COMPANIES LIMITED L 188 27.400 26.100 26.930 +0.630 LAURENTIAN BANK LB 3 41.910 41.450 41.690 +1.460 LABRADOR IRON UN LIF.UN 18 32.790 31.280 31.550 -0.140 LINAMAR CORP LNR 10 8.460 7.910 7.920 -0.340 LUNDIN MINING CORP. LUN 113 1.410 1.260 1.300 -0.070 MAG SILVER CORP. MAG 2 4.130 4.040 4.130 -0.450 MANITOBA TELECOM MBT 15 41.250 40.420 41.090 +1.800 MACDONALD DETTWILER MDA 63 19.770 16.640 19.770 +3.710 MAJOR DRILLING GRP MDI 2 16.630 15.560 15.560 +0.370 MDS INC MDS 4 11.910 11.780 11.790 +0.090 MANULIFE FIN MFC 52 23.400 21.630 23.370 +0.280 MAPLE LEAF FOODS MFI 2 7.460 7.350 7.350 +0.020 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 6 39.410 37.030 39.410 +3.180 MINT INCOME FUND MID.UN 23 7.930 7.610 7.930 +0.270 METRO INC., CL.A, SV MRU.A 76 29.980 28.570 29.930 +2.130 MULLEN GROUP INCOME FUND MTL.UN 32 14.300 13.120 13.380 -0.950 MITEC TELECOM MTM 30 0.065 0.060 0.060 -0.005 METHANEX CORP MX 5 13.840 13.160 13.160 -1.320 MSP MAXXUM TRUST MXT.UN 2 4.600 4.600 4.600 -0.460 NATIONAL BANK OF CANADA NA 813 44.990 43.030 44.880 +2.140 NAL OIL UN NAE.UN 18 9.090 8.600 8.800 -0.070 NEWALTA INCOME FUND NAL.UN 13 8.970 8.320 8.470 -0.690 NOVABAY PHARMACEUTICALS INC NBY 14 2.030 2.030 2.030 NOVA CHEMICALS CORPORATION NCX 8 14.480 14.280 14.280 -0.610 NORTHERN DYNASTY MINERALS LTD. NDM 2 2.660 2.660 2.660 -1.560 NEW FLYER INDUSTRIES INC. NFI.UN 12 9.100 8.810 8.880 +0.190 NOVAGOLD RES INC. NG 4 2.960 2.840 2.960 +0.020 NEW GOLD INC. NGD 74 1.190 1.150 1.190 0.000 NORTHGATE MINERALS CORP NGX 10 0.730 0.730 0.730 -0.070 VICTORY NICKEL NI 540 0.075 0.060 0.070 0.000 NIKO RES NKO 49 48.660 46.040 47.240 +2.680 NORTEL NETWORKS CORPORATION NT 166 1.430 1.250 1.280 -0.150 NUVISTA ENERGY LTD. NVA 39 10.750 9.750 10.750 +0.930 NEXEN INC. NXY 88 16.240 14.090 16.240 +1.200 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 9 11.150 10.250 10.250 -2.600 ONEX CORPORATION, SV OCX 45 20.970 19.850 20.820 +0.890 BROMPTON OIL & GAS INCOME FUND OGF.UN 4 3.960 3.960 3.960 -0.300 OILEXCO INC. OIL 95 4.020 3.610 3.870 -0.060 OPTI CANADA INC. OPC 179 3.540 3.190 3.200 -0.400 AURA MINERALS INC. ORA 265 0.210 0.200 0.210 -0.170 OPEN TEXT CORP OTC 4 29.780 29.780 29.780 -0.610 PAN AMERICAN J PAA 10 12.860 11.990 12.330 -0.960 PETROBANK J PBG 252 20.240 18.280 19.000 +0.070 PETRO-CANADA PCA 88 26.420 23.860 26.420 +2.290 PALADIN RESOURCES LTD. PDN 33 1.530 1.450 1.450 +0.010 PENGROWTH ENERGY TRUST UNITS PGF.UN 6 12.760 12.720 12.720 +0.010 PROGRESS ENERGY TRUST PGX.UN 3 8.170 8.120 8.120 -0.330 PEMBINA PIPELINE U PIF.UN 18 16.370 15.670 15.900 -0.510 PETROMINERALES LTD. PMG 2 8.100 8.030 8.030 +0.110 POTASH CORPORATION OF SASKATCHEWAN INC POT 716 89.870 79.850 89.750 +7.860 PARAMOUNT RESOURCES LTD. POU 5 8.500 8.060 8.500 -0.130 POWER CORPORATION OF CANADA, SV POW 26 25.870 24.880 24.880 -1.080 PACIFIC RUBIALES ENERGY CORP PRE 2 3.800 3.800 3.800 -0.190 PURE DIAMONDS EXPLORATION PUG 20 0.035 0.030 0.035 +0.010 PROVIDENT ENERGY UN PVE.UN 2 7.090 7.090 7.090 +0.130 POWER FINANCIAL CORP. PWF 11 28.110 27.570 27.870 -2.120 PENN WEST ENERGY TRUST PWT.UN 91 20.410 19.330 20.280 +0.880 PROEX ENERGY LTD. PXE 14 11.480 10.960 11.170 -0.270 QUEBECOR INC., CL.B, SV QBR.B 1 18.650 18.650 18.650 -1.670 QUESTERRE ENERGY CORP QEC 10 1.280 1.280 1.280 -0.370 RED BACK MINING INC. RBI 32 4.260 3.760 4.260 +0.170 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 4 30.480 30.380 30.480 -0.970 RIOCAN REAL EST UN REI.UN 95 16.910 15.860 16.850 +1.590 RESEARCH IN MOTION LIMITED RIM 279 60.740 53.450 60.440 +5.710 FIRST ASSET REIT INCOME FUND RIT.UN 32 6.770 6.710 6.770 -0.340 RONA INC. RON 19 12.000 11.560 12.000 +0.170 CONNOR, CLARK & LUNN REAL RET. INCOME FD RRB.UN 2 6.130 6.130 6.130 -0.430 ROGERS SUGAR TR UN RSI.UN 1 3.550 3.550 3.550 -0.040 RUSSEL METALS RUS 63 20.170 19.520 20.170 +0.700 ROYAL BANK OF CANADA RY 626 44.740 43.010 44.740 +2.240 SHERRITT INTL RV S 42 3.980 3.420 3.980 +0.720 SAPUTO INC. SAP 8 26.460 25.650 25.650 -0.610 SHOPPERS DRUG MART CORPORATION SC 156 43.520 42.150 42.510 +0.490 SHAWCOR LTD., CL.A, SV SCL.A 95 17.520 15.290 17.520 +1.650 SENTRY SELECT DIV UN SDT.UN 5 2.620 2.620 2.620 -0.060 SENTRY SELECT 40 SPLIT INCOME TRUST PR SFO.PR.A 2 9.560 9.560 9.560 +0.010 SENTRY SELECT 40 SPLIT INCOME TRUST UNIT SFO.UN 15 2.850 2.800 2.850 -0.200 SHORE GOLD INC. SGF 55 0.560 0.510 0.510 -0.030 STRATAGOLD CORPORATION SGV 630 0.025 0.010 0.015 -0.010 SCITI TRUST SIN.UN 18 8.940 8.550 8.780 -0.460 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 6 19.680 19.070 19.680 +0.230 SUN LIFE FINANCIAL INC. SLF 736 29.820 26.570 29.440 +2.850 SILVER WHEATON CORP. SLW 26 3.700 3.500 3.630 -0.650 SNC-LAVALIN SV SNC 1446 28.190 26.360 27.520 +1.430 SUPERIOR PLUS INCOME FUND SPF.UN 2 9.410 9.340 9.410 -0.300 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 25 4.170 3.960 4.170 +0.150 SCITI TOTAL RETURN TRUST STF.UN 2 5.910 5.910 5.910 -0.510 STANTEC INC STN 6 17.140 16.520 16.560 -0.720 STRATA INCOME FUND STW.UN 2 3.100 3.100 3.100 SUNCOR ENERGY INC. SU 183 25.400 23.190 25.400 +2.150 SILVERCORP METALS INC. SVM 8 1.820 1.820 1.820 -0.370 SAVANNA ENERGY SERVICES CORP SVY 13 10.250 9.070 9.280 +0.080 SIERRA WIRELESS SW 2 9.830 9.750 9.750 +0.100 SOUTHWESTERN RESOURCES CORP. SWG 120 0.130 0.125 0.130 +0.020 TELUS CORPORATION T 516 42.000 40.040 42.000 +2.610 TELUS CORPORATION, NV T.A 501 38.400 36.650 38.400 +1.930 TRANSALTA CORPORATION TA 381 24.640 23.060 24.560 +1.300 TAHERA DIAMOND CORP. TAH 50 0.010 0.010 0.010 -0.005 TECK COMINCO LTD., CL.B, SV TCK.B 45 12.290 10.860 11.600 +0.130 THOMPSON CREEK METALS COMPANY TCM 11 6.400 6.310 6.310 -0.290 TRICAN WELL TCW 212 9.790 8.910 9.030 +0.030 TORONTO-DOMINION BANK TD 1021 54.720 52.130 54.460 +1.760 TRINIDAD DRILLING LTD. TDG 62 5.990 5.550 5.960 +0.440 TRILOGY ENERGY TRUST TET.UN 3 5.680 5.450 5.680 +0.550 TRANSFORCE INC. TFI 13 4.730 4.310 4.310 -0.490 TIM HORTONS INC. THI 23 28.600 27.780 27.990 +0.210 TIMMINCO TIM 21 6.740 6.450 6.450 +0.130 TIOMIN RES J TIO 440 0.050 0.050 0.050 0.000 TASEKO MINES LTD. TKO 5 0.960 0.960 0.960 +0.070 TALISMAN ENERGY INC. TLM 56 10.240 9.490 10.180 +0.260 TRIMAC INCOME FUND. TMA.UN 15 3.880 3.880 3.880 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.490 2.490 2.490 -0.280 TRISTAR OIL & GAS LTD. TOG 59 8.470 7.780 8.300 +0.420 TURBO POWER SYSTEMS INC. TPS 30 0.010 0.005 0.005 -0.005 SINO-FOREST CORP TRE 35 9.370 8.870 9.370 +0.520 THOMSON REUTERS CORP. TRI 407 28.220 26.290 27.840 +1.800 TRANSCANADA CORPORATION TRP 98 34.340 33.030 34.020 +0.610 TVI PACIFIC J TVI 220 0.015 0.015 0.015 0.000 TIMBERWEST STAP UN TWF.UN 2 6.470 6.280 6.470 +0.170 TANGANYIKA OIL COMPNAY LTD TYK 3 25.520 24.540 24.810 +0.800 URANIUM PARTICIPATION CORP. U 5 5.260 5.260 5.260 +0.140 UEX CORP UEX 25 0.610 0.600 0.600 -0.040 UTS ENERGY UTS 1010 0.840 0.770 0.770 -0.030 URANIUM ONE INC UUU 310 0.720 0.630 0.650 -0.110 VERMILION ENERGY TRUST VET.UN 82 28.320 26.310 27.830 +0.210 VERENEX ENERGY INC. VNX 4 4.100 3.650 4.100 +0.410 VITERRA INC VT 70 6.980 6.790 6.860 -0.190 BREAKER ENERGY LTD. WAV 8 5.480 5.090 5.240 +0.180 WORLD FINANCIAL SPLIT CORP. WFS 5 3.070 3.070 3.070 -0.080 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 10 7.420 7.420 7.420 -0.300 WESTJET AIRLINES LTD. WJA 31 10.490 10.090 10.100 +0.010 GEORGE WESTON LIMITED WN 135 59.780 56.260 59.170 +3.070 WESTSHORE UN WTE.UN 15 10.650 10.300 10.540 -0.780 WESTERN CANADIAN COAL CORP WTN 3 1.470 1.460 1.460 +0.040 TMX GROUP INC X 57 25.480 24.540 25.050 +0.980 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 14 13.780 13.340 13.780 -0.390 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 12 18.890 18.650 18.890 +0.520 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 68 11.240 10.160 11.240 +0.900 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 8 14.160 13.880 13.940 -0.540 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 40 15.140 13.720 15.140 +1.460 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 535 13.570 13.160 13.570 0.000 ISHARES CDN S& P/TSX XTR 1 10.000 10.000 10.000 +0.410 YELLOW PAGES INCOME FUND YLO.UN 5 7.920 7.770 7.840 -0.200 YAMANA GOLD INC YRI 179 5.250 4.900 5.250 +0.410 Trades: 13,283 Total Volume: 4,271,600 Total Value: $77,537,910 Advanced: 145 Declined: 134 Unchanged: 1,930 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.