Pure Trading Daily Market Summary November 05 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 127 30.120 28.070 29.360 +0.010 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 2 5.910 5.860 5.860 +0.800 ASTRAL MEDIA INC., CL A., NV ACM.A 15 28.420 27.750 28.130 +0.410 AFRICAN COPPER PLC ACU 200 0.075 0.070 0.070 +0.020 ACADIAN MINING CORPORATION ADA 10 0.100 0.100 0.100 0.000 AGNICO-EAGLE MINES LTD. AEM 144 41.070 37.810 38.120 -0.530 ANTRIM ENERGY J AEN 215 0.760 0.760 0.760 +0.010 GROUPE AEROPLAN INC. AER 126 11.560 10.340 10.430 -0.500 ARC ENERGY TR UN AET.UN 282 20.370 19.260 20.130 -0.030 AGF MANAGEMENT LTD., CL.B, NV AGF.B 7 14.110 13.480 13.480 -0.160 ALAMOS GOLD INC. AGI 38 5.660 5.330 5.370 -0.200 AGRIUM INC AGU 672 49.810 45.560 45.980 -0.630 ACUITY GROWTH & INCOME TRUST AIG.UN 5 6.150 6.150 6.150 +0.020 ALTAGAS INCOME TRUST ALA.UN 9 20.270 19.520 19.540 -0.710 ALTIUS MINERALS CORP. ALS 1 5.000 5.000 5.000 +0.260 ANATOLIA MINERALS DEVELOPMENT LTD ANO 10 1.050 1.050 1.050 -0.400 ALGONQUIN PWR UN APF.UN 10 2.900 2.900 2.900 +0.330 ARISE TECHNOLOGIES CORPORATION APV 65 0.800 0.780 0.780 -0.010 ATS AUTOMATION ATA 13 4.760 4.220 4.310 -0.050 ADANAC MOLYBDENUM CORP AUA 250 0.175 0.160 0.175 +0.015 ADDAX PETROLEUM CORPORATION AXC 46 19.330 18.990 19.300 +0.440 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 39 25.850 25.110 25.290 -0.360 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 6 22.070 20.960 20.960 -1.380 BOMBARDIER INC., CL. B, SV BBD.B 1456 5.160 4.750 4.750 -0.530 BCE INC. BCE 47 35.740 35.310 35.410 -0.320 BRONCO ENERGY LTD BCF 2 4.790 4.470 4.790 -0.170 BRAZILIAN DIAMONDS LTD. BDY 100 0.015 0.010 0.010 BFI CANADA LTD. BFC 12 14.780 14.410 14.410 -0.080 BIRCHCLIFF ENERGY LTD. BIR 10 6.570 6.280 6.280 -0.270 BALLARD POWER BLD 1 3.690 3.690 3.690 +0.170 BIRCH MOUNTAIN RESOUCES BMD 3630 0.015 0.005 0.010 -0.010 BANK OF MONTREAL BMO 565 44.770 42.790 43.200 -1.620 BONTERRA ENERGY INCOME TRUST BNE.UN 2 25.500 25.500 25.500 +0.200 BANKERS PETROLEUM LTD. BNK 77 1.350 1.230 1.230 -0.140 BONAVISTA ENERGY TRUST BNP.UN 100 21.410 20.540 20.980 -0.110 BANK OF NOVA SCOTIA BNS 41 40.390 39.410 39.410 -0.790 BROOKFIELD PROPERTIES CORP. BPO 2 11.170 11.170 11.170 -0.970 BNS SPLIT CORP. II BSC 7 9.600 9.600 9.600 +0.090 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 25 6.280 6.210 6.280 +0.510 BIOVAIL CORP BVF 4 10.760 10.380 10.610 +0.090 BREAKWATER RES BWR 4600 0.110 0.105 0.105 -0.005 CAE INC CAE 1 7.010 7.010 7.010 -0.270 CANACCORD CAPITAL INC. CCI 2 6.230 6.060 6.230 +0.460 CCL INDUSTRIES INC., CL. B, NV CCL.B 1 30.560 30.560 30.560 +0.330 CAMECO CORP CCO 39 21.610 20.020 21.320 +0.650 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 10 10.800 10.800 10.800 -0.300 CANFOR CORP CFP 6 6.610 6.580 6.590 -0.400 CALFRAC WELL SERVICES LTD. CFW 17 16.480 15.510 15.770 -0.570 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 8 13.390 13.120 13.220 +0.740 CI FINANCIAL INCOME FUND CIX.UN 2 16.920 16.780 16.780 -0.150 CONJUCHEM BIOTECHNOLOGIES INC. CJB 11290 0.060 0.050 0.050 0.000 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 1 13.840 13.840 13.840 -0.180 CML HEALTHCARE INCOME FUND CLC.UN 4 14.160 14.050 14.090 -0.180 CONNACHER OIL & GAS LTD. CLL 207 1.960 1.870 1.870 -0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 961 57.030 55.140 55.200 -2.210 COMPTON PETRO CMT 2 2.330 2.330 2.330 -0.640 CDN NATURAL RES CNQ 144 63.630 59.950 60.740 -2.770 CANADIAN NATIONAL RAILWAY CO. CNR 29 52.850 50.800 50.800 -2.450 CANADIAN OIL SANDS TRUST COS.UN 444 32.830 30.020 30.040 -3.220 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 18 6.480 6.480 6.480 -0.330 CANADIAN PACIFIC RAILWAY LIMITED CP 74 55.690 50.800 51.720 -4.610 CRESCENT POINT ENERGY TRUST CPG.UN 217 30.610 28.910 28.910 -1.880 CREW ENERGY INC CR 2 7.540 7.320 7.320 -0.210 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 4 4.350 4.290 4.290 -0.170 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 72 45.440 44.880 45.160 +0.180 CANADIAN UTILITIES LTD., CL.A, NV CU 65 41.380 40.070 40.920 +0.040 CDN WESTERN BANK CWB 57 19.480 18.370 18.420 -1.070 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 5 9.940 9.710 9.880 +0.200 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 37 14.630 14.270 14.270 -0.490 DAYLIGHT RESOURCES TRUST DAY.UN 16 8.360 8.070 8.100 -0.350 LABOPHARM INC DDS 25 0.690 0.670 0.690 -0.100 DETOUR GOLD CORP. DGC 46 6.320 5.340 5.920 +0.520 DOREL INDUSTRIES INC., CL.B, SV DII.B 2 28.170 28.170 28.170 +0.990 DENISON MINES CORP DML 32 1.830 1.700 1.760 -0.080 DESCARTES SYS DSG 1 3.690 3.690 3.690 +0.480 DUNDEE WEALTH Inc DW 30 6.540 6.270 6.270 -0.250 ENCANA CORP. ECA 223 62.940 59.130 60.510 -0.290 EARTHFIRST CANADA INC. EF 1720 0.020 0.015 0.020 -0.040 ENERGY FUELS INC. EFR 700 0.235 0.220 0.225 0.000 ENERFLEX SYSTEMS INCOME FUND EFX.UN 8 12.100 11.670 11.870 +0.390 ENERVEST DIV UN EIT.UN 3 3.780 3.780 3.780 +0.150 EASTERN PLATINUM LIMITED ELR 5900 0.350 0.305 0.320 -0.030 EMERA INCORPORATED EMA 8 22.010 21.760 21.760 -0.280 ENBRIDGE INC ENB 26 42.690 41.760 41.760 -0.920 ENERGY PLUS INCOME TRUST EPF.UN 1 5.590 5.590 5.590 -0.200 EQUINOX MINERALS LIMITED EQN 2 1.290 1.250 1.290 -0.080 ENERPLUS RESOURCES FUND ERF.UN 60 31.960 30.720 31.500 -0.540 ENSIGN ENERGY SERVICES INC. ESI 89 15.880 14.800 15.380 -0.720 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 4 4.210 4.190 4.190 -0.200 FORT CHICAGO UN FCE.UN 1 8.710 8.710 8.710 -0.180 FIRST CALGARY J FCP 221 3.480 3.470 3.470 0.000 FAIRBORNE ENERGY LTD FEL 55 7.990 7.520 7.990 -0.090 FLINT ENERGY SERVICES LIMITED FES 5 6.220 6.010 6.140 +0.130 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 1 345.000 345.000 345.000 +14.600 FIRST QUANTUM J FM 355 27.970 25.280 26.050 -1.410 FIRST NICKEL INC. FNI 730 0.080 0.060 0.075 +0.010 FRANCO-NEVADA CORPORATION FNV 53 19.710 18.180 18.180 -2.200 FREEHOLD UN FRU.UN 8 15.370 15.030 15.370 +0.050 FORTIS INC FTS 24 26.450 25.880 26.180 +0.150 FINNING INTL FTT 206 16.410 15.360 15.490 -0.470 GOLDCORP INC G 188 27.000 24.620 26.780 +1.410 GREAT BASIN GOLD LTD. GBG 22 1.500 1.490 1.490 +0.050 GREAT CANADIAN GAMING CORP GC 7 5.700 5.270 5.470 +0.420 GILDAN ACTIVEWEAR INC. GIL 6 28.710 27.560 27.560 -0.260 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 7 5.450 5.450 5.450 +0.180 GMP CAPITAL TRUST GMP.UN 4 5.890 5.120 5.120 -0.150 GALLEON ENERGY INC. CL. A GO.A 17 7.220 6.990 7.220 +0.370 GREAT-WEST LIFECO INC GWO 122 27.300 25.770 26.020 -0.950 HUDBAY MINERALS INC. HBM 27 6.260 6.230 6.260 +0.260 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 10 7.510 7.090 7.090 -0.290 HANFENG EVERGREEN INC. HF 9 6.030 5.850 6.030 +0.680 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 30 9.090 9.090 9.090 -1.670 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 372 7.360 6.530 7.040 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 10 21.750 21.620 21.750 -1.390 HIGH RIVER GOLD J HRG 3520 0.065 0.060 0.060 0.000 HUSKY ENERGY INC. HSE 682 37.900 35.250 36.390 +0.040 HARVEST ENERGY TRUST HTE.UN 11 12.800 12.500 12.800 +2.120 HARRY WINSTON DIAMOND HW 10 12.130 11.580 11.720 +0.530 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 74 26.240 25.610 26.110 -0.440 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 100 15.040 15.040 15.040 +0.500 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 48 26.550 25.020 26.070 +0.740 IGM FINANCIAL INC. IGM 209 37.390 35.420 35.710 -1.050 ISHARES COMEX GOLD TRUST IGT 2 85.880 85.880 85.880 -1.590 ING CANADA INC. IIC 83 33.950 33.060 33.610 +0.010 IAMGOLD CORP IMG 5 4.510 4.510 4.510 -0.070 INMET MNG CORP IMN 182 29.990 26.890 28.180 -1.580 IMPERIAL OIL IMO 65 41.860 39.630 40.020 -1.780 QUEBECOR WORLD INC., SV IQW 710 0.065 0.065 0.065 0.000 ITERATION ENERGY LTD. ITX 5 2.780 2.670 2.780 +0.060 IVANHOE MINES J IVN 18 3.740 3.700 3.700 -0.190 JAZZ AIR INCOME FUND JAZ.UN 2 4.440 4.440 4.440 +0.160 KINROSS GOLD CORP K 63 15.160 14.010 14.940 +0.300 POTASH ONE INC. KCL 27 1.080 1.080 1.080 +0.050 KINGSWAY FIN KFS 26 8.110 7.160 7.490 -1.020 CRYSTALLEX J KRY 20 0.370 0.370 0.370 -0.300 LOBLAW COMPANIES LIMITED L 73 29.440 28.650 28.680 0.000 LAURENTIAN BANK LB 2 42.230 42.040 42.230 +1.060 LABRADOR IRON UN LIF.UN 6 33.930 33.230 33.230 -0.780 LUNDIN MINING CORP. LUN 54 1.960 1.810 1.840 -0.060 MAG SILVER CORP. MAG 2 5.140 5.100 5.100 -0.100 MANITOBA TELECOM MBT 1 42.170 42.170 42.170 +0.070 MACDONALD DETTWILER MDA 10 22.260 21.790 21.990 +0.330 MDS INC MDS 5 13.000 12.590 13.000 +0.540 MANULIFE FIN MFC 38 26.250 25.800 25.800 -0.890 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 8 39.400 38.020 39.310 -0.050 MEGA URANIUM LTD. MGA 35 0.940 0.890 0.940 -0.010 MOLY MINES LIMITED MOL 5475 0.375 0.305 0.315 +0.045 MEDICURE INC MPH 10 0.025 0.025 0.025 0.000 MARTINREA INTERNATIONAL INC. MRE 3 3.970 3.900 3.970 +0.590 METRO INC., CL.A, SV MRU.A 67 31.430 30.820 31.230 +0.460 MEDCOMSOFT J MSF 910 0.010 0.005 0.010 -0.080 MULLEN GROUP INCOME FUND MTL.UN 7 15.720 15.330 15.600 -0.060 METHANEX CORP MX 7 14.340 13.740 13.790 -0.010 NATIONAL BANK OF CANADA NA 358 46.130 45.160 45.660 -0.070 NAL OIL UN NAE.UN 12 10.680 10.580 10.580 +0.170 NEWALTA INCOME FUND NAL.UN 24 9.730 9.030 9.530 +0.400 NORBORD INC. NBD 10 1.530 1.530 1.530 -1.350 NOVA CHEMICALS CORPORATION NCX 2 15.430 15.280 15.280 -0.270 NEW FLYER INDUSTRIES INC. NFI.UN 11 9.860 9.620 9.860 +0.100 NEW GOLD INC. NGD 5 2.120 2.120 2.120 +0.380 VICTORY NICKEL NI 110 0.105 0.105 0.105 0.000 PURE NICKEL INC. NIC 200 0.100 0.100 0.100 -0.130 NIKO RES NKO 36 57.930 55.240 57.910 +0.980 NUVO RESEARCH INC. NRI 420 0.120 0.110 0.115 +0.010 NUVISTA ENERGY LTD. NVA 89 11.910 11.200 11.540 +0.440 NEXEN INC. NXY 29 20.680 19.700 19.760 -0.360 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 1 10.650 10.650 10.650 -1.050 ONEX CORPORATION, SV OCX 126 24.240 21.900 22.680 -1.270 OILEXCO INC. OIL 198 5.790 5.490 5.510 -0.090 OPTI CANADA INC. OPC 60 3.830 3.610 3.610 -0.030 OPEN TEXT CORP OTC 2 33.320 33.320 33.320 +1.080 OREZONE RES INC. OZN 40 0.305 0.305 0.305 +0.005 PAN AMERICAN J PAA 23 16.300 15.350 15.640 -0.430 PETROBANK J PBG 115 25.050 22.590 22.960 -2.460 CROWN HILL DIVIDEND FUND PBK.UN 4 5.760 5.760 5.760 +0.240 PETRO-CANADA PCA 59 29.120 27.280 27.860 -1.100 PALADIN RESOURCES LTD. PDN 101 2.180 2.070 2.070 -0.120 PEYTO ENERGY TRUST PEY.UN 30 12.070 11.630 11.810 -0.710 PROGRESS ENERGY TRUST PGX.UN 23 10.280 9.720 10.180 -0.320 PEMBINA PIPELINE U PIF.UN 2 16.370 16.370 16.370 +0.090 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 2 7.810 7.730 7.730 +0.710 PETROMINERALES LTD. PMG 8 9.690 9.410 9.640 -0.170 PARAMOUNT ENERGY TRUST PMT.UN 1 6.090 6.090 6.090 +0.280 POTASH CORPORATION OF SASKATCHEWAN INC POT 129 109.030 101.720 101.910 -6.160 POWER CORPORATION OF CANADA, SV POW 32 28.330 27.770 28.080 +0.070 PACIFIC RUBIALES ENERGY CORP PRE 35 4.950 4.570 4.600 -0.350 PURE DIAMONDS EXPLORATION PUG 110 0.030 0.030 0.030 0.000 POWER FINANCIAL CORP. PWF 18 32.250 31.450 31.780 +0.250 PENN WEST ENERGY TRUST PWT.UN 66 21.150 20.540 20.540 -0.610 PROEX ENERGY LTD. PXE 11 14.230 13.030 13.460 -0.230 PEARL EXPL. AND PROD. LTD. PXX 20 0.640 0.640 0.640 -0.040 QUESTERRE ENERGY CORP QEC 1 1.670 1.670 1.670 +0.210 QUADRA MINING LTD. QUA 11 5.010 5.010 5.010 -0.700 RED BACK MINING INC. RBI 8 5.830 5.590 5.780 +0.200 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 6 37.200 36.210 36.210 -0.140 REDCORP VENTURES J RDV 220 0.060 0.055 0.055 0.000 RIOCAN REAL EST UN REI.UN 10 17.940 17.540 17.540 +0.020 RESEARCH IN MOTION LIMITED RIM 241 66.680 61.430 61.560 -2.500 RONA INC. RON 19 12.190 11.600 11.720 +0.070 CDN RESOURCES UN RTU.UN 10 13.050 13.050 13.050 -0.800 RUSSEL METALS RUS 58 23.760 22.910 23.070 -0.920 ROYAL BANK OF CANADA RY 93 47.450 46.320 46.640 -1.130 SHERRITT INTL RV S 48 3.840 3.510 3.520 -0.330 SOUTH AMERICAN SILVER CORP. SAC 10 0.165 0.165 0.165 0.000 SAPUTO INC. SAP 1 21.870 21.870 21.870 -3.190 SHOPPERS DRUG MART CORPORATION SC 68 48.150 46.510 47.610 +0.600 SCITI ROCS TRUST SCI.UN 5 6.180 6.180 6.180 +0.660 SHAWCOR LTD., CL.A, SV SCL.A 45 18.510 17.760 17.780 -0.710 STRATEGIC ENERGY FUND SEF.UN 2 6.660 6.660 6.660 -1.880 STORM EXPLORATION INC. SEO 2 12.430 12.340 12.340 +0.260 SHORE GOLD INC. SGF 10 0.570 0.570 0.570 0.000 STRATAGOLD CORPORATION SGV 200 0.020 0.020 0.020 0.000 ENERGY SAVINGS UN SIF.UN 5 11.640 11.580 11.590 +0.050 SPROTT INC SII 4 3.620 3.510 3.620 +0.290 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 23 22.320 22.030 22.080 -0.260 SUN LIFE FINANCIAL INC. SLF 482 31.840 29.200 29.520 -1.710 SILVER WHEATON CORP. SLW 58 5.130 4.970 5.020 -0.070 STORM CAT ENERGY CORPORATION SME 20 0.065 0.065 0.065 -0.010 SNC-LAVALIN SV SNC 533 35.930 33.820 34.630 +0.140 SUPERIOR PLUS INCOME FUND SPF.UN 12 12.280 12.100 12.280 -0.460 SCITI TOTAL RETURN TRUST STF.UN 10 6.920 6.920 6.920 +0.070 STANTEC INC STN 12 23.810 22.010 23.810 +1.910 SUNCOR ENERGY INC. SU 167 29.820 27.940 28.170 -0.650 SILVERCORP METALS INC. SVM 40 2.840 2.790 2.790 +0.380 SAVANNA ENERGY SERVICES CORP SVY 12 10.260 9.700 9.750 -0.670 SIERRA WIRELESS SW 4 10.080 10.010 10.010 -0.180 TELUS CORPORATION T 76 43.270 42.080 42.400 -0.210 TELUS CORPORATION, NV T.A 25 40.300 39.100 39.340 -0.680 TRANSALTA CORPORATION TA 138 23.960 23.350 23.460 -0.470 TECK COMINCO LTD., CL.B, SV TCK.B 155 13.990 12.720 12.720 -1.600 THOMPSON CREEK METALS COMPANY TCM 2 6.390 6.390 6.390 -1.070 TRICAN WELL TCW 71 11.560 10.890 11.020 -0.550 TORONTO-DOMINION BANK TD 74 58.440 57.210 57.210 -0.850 TRINIDAD DRILLING LTD. TDG 29 7.290 6.620 7.010 +0.050 TRILOGY ENERGY TRUST TET.UN 7 6.820 6.540 6.720 +0.280 TRANSFORCE INC. TFI 2 4.860 4.860 4.860 -0.170 TIM HORTONS INC. THI 9 30.310 29.530 29.530 -0.450 TOROMONT IND TIH 2 22.820 22.820 22.820 +0.020 TIMMINCO TIM 65 9.810 9.260 9.380 -0.430 TIOMIN RES J TIO 1080 0.050 0.050 0.050 0.000 TALISMAN ENERGY INC. TLM 46 12.790 12.110 12.170 -0.540 TRISTAR OIL & GAS LTD. TOG 22 12.390 11.740 11.930 -0.300 SINO-FOREST CORP TRE 36 11.360 10.550 10.660 +0.210 TRIAX DIVERSIF UN TRH.UN 2 9.270 9.270 9.270 +2.150 THOMSON REUTERS CORP. TRI 24 30.500 29.420 29.420 -0.330 TRANSCANADA CORPORATION TRP 27 37.100 36.280 36.910 +0.370 TORSTAR CORP., CL. B, NV TS.B 1 11.330 11.330 11.330 -0.690 TIMBERWEST STAP UN TWF.UN 6 7.120 7.050 7.120 +0.140 TANGANYIKA OIL COMPNAY LTD TYK 2 28.050 27.770 28.050 -0.220 UEX CORP UEX 145 0.920 0.890 0.920 +0.050 URBANA CORPORATION CLASS A URB.A 2 1.300 1.300 1.300 +0.040 UTS ENERGY UTS 690 0.970 0.910 0.910 -0.060 URANIUM ONE INC UUU 364 1.640 1.380 1.380 -0.160 VERMILION ENERGY TRUST VET.UN 82 30.510 29.770 30.140 -0.330 VIRTEK VISION J VRK 70 1.040 1.040 1.040 +0.010 VITERRA INC VT 3 8.990 8.990 8.990 -0.090 BREAKER ENERGY LTD. WAV 1 7.280 7.280 7.280 +0.680 WORLD FINANCIAL SPLIT CORP. WFS 25 3.410 3.350 3.410 +0.610 WESTJET AIRLINES LTD. WJA 9 10.640 10.470 10.470 -0.130 GEORGE WESTON LIMITED WN 100 59.840 58.030 58.950 +1.250 WESTSHORE UN WTE.UN 12 12.430 11.900 11.980 -0.460 TMX GROUP INC X 176 29.040 27.070 28.510 -0.960 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 3 16.190 16.190 16.190 +0.120 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 3 13.020 12.690 13.020 +0.120 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 2 15.840 15.780 15.840 +0.170 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 175 17.090 16.360 16.360 -0.970 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 18 15.370 14.960 14.960 -0.430 YELLOW PAGES INCOME FUND YLO.UN 4 8.360 8.330 8.330 -0.460 YUKON-NEVADA GOLD CORPORATION YNG 4330 0.050 0.040 0.040 -0.005 YAMANA GOLD INC YRI 101 6.320 5.800 5.950 -0.100 ZARLINK SEMICONDUCTOR INC. ZL 5 0.355 0.355 0.355 -0.015 Trades: 8,105 Total Volume: 6,384,600 Total Value: $44,827,968 Advanced: 100 Declined: 155 Unchanged: 1,953 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.