Pure Trading Daily Market Summary November 06 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 1 10.300 10.300 10.300 -0.350 BARRICK GOLD CORPORATION ABX 131 30.130 27.710 27.710 -1.650 ASTRAL MEDIA INC., CL A., NV ACM.A 1 28.030 28.030 28.030 -0.100 ATCO LTD., CL.I, NV ACO.X 2 38.870 38.800 38.870 -1.820 AGNICO-EAGLE MINES LTD. AEM 130 40.230 35.040 35.380 -2.740 GROUPE AEROPLAN INC. AER 146 10.830 9.590 9.740 -0.690 ARC ENERGY TR UN AET.UN 184 19.700 19.120 19.700 -0.430 ALAMOS GOLD INC. AGI 53 5.560 5.140 5.260 -0.110 AGRIUM INC AGU 244 45.670 42.390 43.300 -2.680 ACUITY GROWTH & INCOME TRUST AIG.UN 18 6.230 6.230 6.230 +0.080 ALTAGAS INCOME TRUST ALA.UN 9 18.660 18.110 18.200 -1.340 ALGONQUIN PWR UN APF.UN 10 2.940 2.930 2.930 +0.030 APOLLO GOLD CORP. APG 225 0.190 0.185 0.190 -0.085 ARISE TECHNOLOGIES CORPORATION APV 40 0.720 0.710 0.720 -0.060 AECON GROUP INC ARE 4 8.340 8.260 8.260 +0.970 AURIZON MINES J ARZ 20 1.960 1.770 1.780 -0.040 ATS AUTOMATION ATA 27 3.920 3.670 3.670 -0.640 ATLANTIC POWER CORP. WTS ATP.UN 8 8.190 7.780 7.910 -0.360 ADANAC MOLYBDENUM CORP AUA 1055 0.175 0.170 0.170 -0.005 ADDAX PETROLEUM CORPORATION AXC 138 18.920 18.090 18.090 -1.210 AZURE DYNAMICS CORP. AZD 160 0.075 0.065 0.065 -0.010 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 96 25.740 24.760 25.740 +0.450 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 20.750 20.100 20.580 -0.380 BOMBARDIER INC., CL. B, SV BBD.B 289 4.800 4.570 4.650 -0.100 BCE INC. BCE 60 36.550 35.680 36.550 +1.140 BRONCO ENERGY LTD BCF 9 4.560 4.130 4.130 -0.660 BFI CANADA LTD. BFC 2 14.470 14.310 14.470 +0.060 BIRCHCLIFF ENERGY LTD. BIR 2 6.290 6.190 6.190 -0.090 BNK PETROLEUM INC. BKX 20 0.405 0.375 0.405 -0.010 BIRCH MOUNTAIN RESOUCES BMD 1230 0.010 0.005 0.005 -0.005 BANK OF MONTREAL BMO 601 43.250 41.690 42.480 -0.720 BONTERRA ENERGY INCOME TRUST BNE.UN 3 25.500 25.450 25.500 0.000 BANKERS PETROLEUM LTD. BNK 238 1.120 1.080 1.100 -0.130 BONAVISTA ENERGY TRUST BNP.UN 173 21.270 20.160 20.230 -0.750 BANK OF NOVA SCOTIA BNS 98 40.140 38.920 39.840 +0.430 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 45 6.120 6.030 6.030 -0.250 BIOVAIL CORP BVF 3 10.870 10.760 10.760 +0.150 BREAKWATER RES BWR 1965 0.105 0.105 0.105 0.000 CANACCORD CAPITAL INC. CCI 1 5.830 5.830 5.830 -0.400 CAMECO CORP CCO 6 19.750 18.930 19.220 -2.100 CORE CANADIAN DIVIDEND TRUST CDD.UN 25 6.440 6.310 6.430 -0.150 COM DEV INTL CDV 2 3.440 3.440 3.440 +0.130 CANADIAN WIRELESS TRUST CDW.UN 50 8.980 8.750 8.980 +0.140 CANFOR CORP CFP 4 6.680 6.630 6.630 +0.040 CALFRAC WELL SERVICES LTD. CFW 2 15.950 15.720 15.720 -0.050 CENTERRA GOLD INC. CG 2 1.170 1.130 1.130 -0.090 CHARIOT RESOURCES LIMITED CHD 470 0.155 0.145 0.145 +0.020 SENTRY SELECT CHINA FUND CHZ.UN 20 5.820 5.820 5.820 +0.520 CI FINANCIAL INCOME FUND CIX.UN 7 16.160 15.900 15.970 -0.810 CONJUCHEM BIOTECHNOLOGIES INC. CJB 2200 0.055 0.055 0.055 +0.005 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 3 14.170 13.870 14.020 +0.180 CML HEALTHCARE INCOME FUND CLC.UN 3 14.060 13.960 13.960 -0.130 CONNACHER OIL & GAS LTD. CLL 77 1.840 1.780 1.840 -0.030 CONS. THOMPSON IRON MINES LTD. CLM 41 1.960 1.800 1.800 -0.410 CELESTICA INC., SV CLS 1 5.520 5.520 5.520 -0.430 CANADIAN IMPERIAL BANK OF COMMERCE CM 666 54.960 53.490 54.240 -0.960 COMPTON PETRO CMT 11 2.130 2.000 2.000 -0.330 CDN NATURAL RES CNQ 425 58.450 50.580 52.240 -8.500 CANADIAN NATIONAL RAILWAY CO. CNR 22 50.910 49.330 49.570 -1.230 CANADIAN OIL SANDS TRUST COS.UN 656 29.820 28.090 29.020 -1.020 CANADIAN PACIFIC RAILWAY LIMITED CP 90 51.950 49.870 50.900 -0.820 CRESCENT POINT ENERGY TRUST CPG.UN 330 28.660 25.820 26.190 -2.720 CREW ENERGY INC CR 7 7.060 6.700 6.700 -0.620 CANADIAN TIRE CORPORATION, LIMITED CTC 1 53.000 53.000 53.000 +0.750 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 228 46.760 44.840 45.870 +0.710 CANADIAN UTILITIES LTD., CL.A, NV CU 23 41.260 39.890 40.590 -0.330 CDN WESTERN BANK CWB 47 18.340 17.500 17.600 -0.820 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 8 9.680 9.570 9.600 -0.280 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 36 14.260 13.670 13.780 -0.490 DAYLIGHT RESOURCES TRUST DAY.UN 4 7.940 7.850 7.850 -0.250 DETOUR GOLD CORP. DGC 51 6.780 5.920 5.960 +0.040 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 9 5.970 5.970 5.970 -0.110 DOREL INDUSTRIES INC., CL.B, SV DII.B 1 29.090 29.090 29.090 +0.920 DENISON MINES CORP DML 98 1.650 1.510 1.510 -0.250 DUNDEE WEALTH Inc DW 18 6.490 6.220 6.490 +0.220 ENCANA CORP. ECA 150 58.670 55.860 57.290 -3.220 EARTHFIRST CANADA INC. EF 3380 0.015 0.015 0.015 -0.005 ENERGY FUELS INC. EFR 210 0.230 0.220 0.230 +0.005 ENERFLEX SYSTEMS INCOME FUND EFX.UN 8 11.620 10.990 10.990 -0.880 ELDORADO GOLD ELD 7 6.170 6.100 6.110 +0.470 EASTERN PLATINUM LIMITED ELR 5330 0.335 0.310 0.325 +0.005 EMERA INCORPORATED EMA 5 22.170 22.090 22.170 +0.410 ENBRIDGE INC ENB 71 41.850 40.170 40.820 -0.940 EQUINOX MINERALS LIMITED EQN 111 1.130 1.060 1.060 -0.230 ENERPLUS RESOURCES FUND ERF.UN 189 30.970 28.830 29.670 -1.830 ENSIGN ENERGY SERVICES INC. ESI 18 15.850 14.990 15.010 -0.370 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 8 4.130 4.070 4.130 -0.060 FORT CHICAGO UN FCE.UN 5 8.800 8.680 8.690 -0.020 FIRST CALGARY J FCP 118 3.470 3.460 3.460 -0.010 FAIRBORNE ENERGY LTD FEL 3 7.840 7.560 7.560 -0.430 FLINT ENERGY SERVICES LIMITED FES 13 6.240 5.770 6.190 +0.050 FIRST QUANTUM J FM 390 26.480 23.580 24.580 -1.470 FIRST NICKEL INC. FNI 970 0.070 0.065 0.070 -0.005 FRANCO-NEVADA CORPORATION FNV 18 17.690 16.640 16.690 -1.490 FNX MINING COMPANY INC. FNX 22 4.560 4.310 4.310 -1.220 FREEHOLD UN FRU.UN 2 15.080 14.940 14.940 -0.430 FORTIS INC FTS 29 26.950 26.090 26.720 +0.540 FINNING INTL FTT 190 15.380 14.150 14.200 -1.290 GOLDCORP INC G 107 27.820 24.870 24.920 -1.860 GABRIEL RES J GBU 11 1.430 1.430 1.430 +0.090 GREAT CANADIAN GAMING CORP GC 2 5.530 5.360 5.360 -0.110 GRANDE CACHE COAL CORP. GCE 53 1.440 1.410 1.410 -0.380 CGI GROUP INC., CL.A, SV GIB.A 11 9.500 9.380 9.380 -0.900 GILDAN ACTIVEWEAR INC. GIL 6 27.560 27.010 27.560 0.000 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 55 5.480 5.270 5.270 -0.180 GMP CAPITAL TRUST GMP.UN 9 5.180 4.860 5.100 -0.020 GALLEON ENERGY INC. CL. A GO.A 10 6.830 6.460 6.460 -0.760 GOLDEN STAR GSC 36 0.960 0.960 0.960 -0.120 GRAN TIERRA ENERGY INC GTE 4 2.880 2.770 2.880 +0.180 GREAT-WEST LIFECO INC GWO 240 27.170 26.260 27.170 +1.150 HUDBAY MINERALS INC. HBM 12 5.980 5.800 5.800 -0.460 HANFENG EVERGREEN INC. HF 2 5.480 5.360 5.480 -0.550 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 165 7.310 6.000 6.000 -1.040 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 5 9.270 9.270 9.270 +0.190 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1 6.920 6.920 6.920 -1.710 HIGHPINE OIL & GAS LTD. HPX 1 6.310 6.310 6.310 -0.060 H & R REAL EST UN HR.UN 3 9.110 9.110 9.110 -0.610 HIGH RIVER GOLD J HRG 14240 0.060 0.045 0.045 -0.015 HUSKY ENERGY INC. HSE 483 35.980 33.340 34.190 -2.200 HARVEST ENERGY TRUST HTE.UN 10 12.120 12.120 12.120 -0.680 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 119 27.440 27.000 27.370 +1.260 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 172 15.150 13.350 13.350 -1.690 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 19 26.380 25.660 26.310 +0.240 IVANHOE ENERGY IE 3 1.150 1.150 1.150 -0.150 IGM FINANCIAL INC. IGM 131 36.410 34.030 35.970 +0.260 ING CANADA INC. IIC 37 34.440 32.180 33.790 +0.180 IAMGOLD CORP IMG 24 3.910 3.890 3.890 -0.620 INMET MNG CORP IMN 172 28.750 24.320 25.190 -2.990 IMPERIAL OIL IMO 137 40.270 37.010 37.440 -2.580 INTEROIL CORP. IOL 1 15.090 15.090 15.090 +1.680 FREEGOLD VENTURES LIMITED ITF 40 0.175 0.175 0.175 -0.210 IVANHOE MINES J IVN 25 3.190 3.120 3.120 -0.580 IVERNIA INC IVW 160 0.065 0.055 0.060 -1.030 JAGUAR MINING INC. JAG 1 3.900 3.900 3.900 -0.130 KINROSS GOLD CORP K 15 15.960 14.880 14.890 -0.050 KINROSS GOLD CORP. WTS. C K.WT.C 4 2.630 2.360 2.360 -0.210 POTASH ONE INC. KCL 6 0.960 0.960 0.960 -0.120 KINGSWAY FIN KFS 3 7.080 6.820 6.820 -0.670 CDN HYDRO DEV J KHD 2 3.060 3.060 3.060 -0.180 CRYSTALLEX J KRY 15 0.330 0.310 0.310 -0.060 LOBLAW COMPANIES LIMITED L 131 29.130 28.470 28.810 +0.130 LAURENTIAN BANK LB 1 42.320 42.320 42.320 +0.090 LABRADOR IRON UN LIF.UN 11 33.210 31.290 31.290 -1.940 LINAMAR CORP LNR 7 7.270 6.600 6.700 -1.500 LUNDIN MINING CORP. LUN 104 1.760 1.600 1.670 -0.170 MAG SILVER CORP. MAG 5 4.870 4.790 4.790 -0.310 MACDONALD DETTWILER MDA 7 21.180 20.610 20.630 -1.360 MAJOR DRILLING GRP MDI 2 17.680 17.150 17.680 +0.800 MDS INC MDS 6 13.440 12.810 13.370 +0.370 MANULIFE FIN MFC 237 26.250 24.950 25.350 -0.450 MANULIFE FINANCIAL CORP CL A, PR. SER 2 MFC.PR.B 2 17.990 17.990 17.990 -3.440 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 6 39.970 38.780 39.190 -0.120 MIGAO CORPORATION MGO 2 3.740 3.700 3.740 +0.150 MCAN MORTGAGE CORPORATION MKP 1 8.580 8.580 8.580 MOLY MINES LIMITED MOL 130 0.300 0.295 0.300 -0.015 MEDICURE INC MPH 200 0.025 0.025 0.025 0.000 MARTINREA INTERNATIONAL INC. MRE 1 3.910 3.910 3.910 -0.060 METRO INC., CL.A, SV MRU.A 59 31.930 31.010 31.930 +0.700 MEDCOMSOFT J MSF 600 0.010 0.005 0.005 -0.005 MULLEN GROUP INCOME FUND MTL.UN 8 15.670 14.770 15.140 -0.460 METHANEX CORP MX 10 13.760 13.310 13.760 -0.030 NATIONAL BANK OF CANADA NA 326 46.270 44.760 45.920 +0.260 NAL OIL UN NAE.UN 36 10.540 9.680 9.750 -0.830 NEWALTA INCOME FUND NAL.UN 13 9.110 8.850 8.920 -0.610 NORTHBRIDGE FINANCIAL CORP. NB 2 29.670 29.540 29.540 +3.430 NORTHERN DYNASTY MINERALS LTD. NDM 2 3.870 3.830 3.830 -0.310 NEW FLYER INDUSTRIES INC. NFI.UN 2 9.610 9.610 9.610 -0.250 NEW GOLD INC. NGD 16 2.150 1.620 1.620 -0.500 NORTHGATE MINERALS CORP NGX 10 0.850 0.850 0.850 -0.150 VICTORY NICKEL NI 290 0.110 0.080 0.085 -0.020 NIKO RES NKO 39 56.990 53.480 53.480 -4.430 NUVO RESEARCH INC. NRI 80 0.115 0.115 0.115 0.000 NORTEL NETWORKS CORPORATION NT 140 1.440 1.420 1.430 -0.030 NUVISTA ENERGY LTD. NVA 33 11.330 10.860 10.890 -0.650 NEXEN INC. NXY 15 19.390 18.190 18.190 -1.570 ONEX CORPORATION, SV OCX 120 22.850 20.650 21.830 -0.850 BROMPTON OIL & GAS INCOME FUND OGF.UN 20 4.320 4.240 4.240 -0.250 OILEXCO INC. OIL 221 5.180 4.830 4.880 -0.630 OPTI CANADA INC. OPC 103 3.300 2.800 2.800 -0.810 OPEN TEXT CORP OTC 4 34.070 33.780 34.070 +0.750 PAN AMERICAN J PAA 13 16.360 14.520 14.620 -1.020 PETROBANK J PBG 145 23.030 20.200 20.780 -2.180 PETRO-CANADA PCA 60 27.270 25.360 25.820 -2.040 PRECISION DRILLING TRUST PD.UN 1 12.400 12.400 12.400 +0.110 PALADIN RESOURCES LTD. PDN 35 1.930 1.840 1.890 -0.180 PEYTO ENERGY TRUST PEY.UN 14 11.910 11.610 11.620 -0.190 PROGRESS ENERGY TRUST PGX.UN 9 10.170 9.790 9.790 -0.390 PEMBINA PIPELINE U PIF.UN 8 15.780 15.200 15.200 -1.170 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 4 8.280 8.230 8.230 +0.500 PARKLAND INDUSTRIES INC. PKI.UN 2 7.080 6.990 6.990 -0.340 PROMETIC LIFE SCIENCES INC. PLI 520 0.085 0.080 0.080 -0.010 PETROMINERALES LTD. PMG 1 9.110 9.110 9.110 -0.530 PARAMOUNT ENERGY TRUST PMT.UN 4 6.100 6.020 6.100 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 273 99.410 92.210 94.170 -7.740 PARAMOUNT RESOURCES LTD. POU 2 8.650 8.530 8.530 -0.990 POWER CORPORATION OF CANADA, SV POW 6 27.770 27.540 27.580 -0.500 PACIFIC RUBIALES ENERGY CORP PRE 58 4.390 4.000 4.010 -0.590 POWER FINANCIAL CORP. PWF 3 31.840 31.810 31.810 +0.030 PENN WEST ENERGY TRUST PWT.UN 58 20.230 19.490 19.900 -0.640 PROEX ENERGY LTD. PXE 21 13.170 12.200 12.580 -0.880 PEARL EXPL. AND PROD. LTD. PXX 20 0.550 0.550 0.550 -0.090 QUEBECOR INC., CL.B, SV QBR.B 1 20.570 20.570 20.570 +1.390 QUADRA MINING LTD. QUA 18 4.410 4.300 4.300 -0.710 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 14 35.610 33.410 33.430 -2.780 RIOCAN REAL EST UN REI.UN 56 17.150 16.460 16.660 -0.880 RESEARCH IN MOTION LIMITED RIM 318 61.100 56.760 57.020 -4.540 RONA INC. RON 19 12.370 12.190 12.230 +0.510 CDN RESOURCES UN RTU.UN 12 12.980 12.960 12.960 -0.090 RUSSEL METALS RUS 151 22.360 20.160 21.070 -2.000 ROYAL BANK OF CANADA RY 28 46.780 46.260 46.550 -0.090 SHERRITT INTL RV S 96 3.420 3.110 3.120 -0.400 SOUTH AMERICAN SILVER CORP. SAC 10 0.185 0.185 0.185 +0.020 SAPUTO INC. SAP 1 22.810 22.810 22.810 +0.940 SHOPPERS DRUG MART CORPORATION SC 66 48.370 46.490 46.490 -1.120 SCITI ROCS TRUST SCI.UN 5 6.040 6.040 6.040 -0.140 SHAWCOR LTD., CL.A, SV SCL.A 44 17.630 16.580 16.820 -0.960 STORM EXPLORATION INC. SEO 2 12.020 11.740 11.740 -0.600 SENTRY SELECT 40 SPLIT INCOME TRUST UNIT SFO.UN 4 3.450 3.450 3.450 +0.600 SHORE GOLD INC. SGF 50 0.495 0.495 0.495 -0.075 STRATAGOLD CORPORATION SGV 290 0.020 0.015 0.020 0.000 ENERGY SAVINGS UN SIF.UN 5 11.290 11.010 11.060 -0.530 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 14 22.330 21.760 22.330 +0.250 SUN LIFE FINANCIAL INC. SLF 417 29.960 28.390 29.600 +0.080 SILVER WHEATON CORP. SLW 36 4.390 4.360 4.360 -0.660 STORM CAT ENERGY CORPORATION SME 30 0.075 0.065 0.075 +0.010 SNC-LAVALIN SV SNC 875 34.280 32.060 33.460 -1.170 CANADIAN SUPERIOR ENERGY INC SNG 1 1.840 1.840 1.840 +0.050 SUPERIOR PLUS INCOME FUND SPF.UN 8 12.640 11.730 12.640 +0.360 STANTEC INC STN 3 21.960 21.740 21.740 -2.070 SUNCOR ENERGY INC. SU 186 27.590 24.670 24.820 -3.350 SILVERCORP METALS INC. SVM 1 2.730 2.730 2.730 -0.060 SAVANNA ENERGY SERVICES CORP SVY 3 9.570 9.310 9.410 -0.340 TELUS CORPORATION T 15 41.050 40.250 40.670 -1.730 TRANSALTA CORPORATION TA 277 23.770 22.220 22.620 -0.840 TWIN BUTTE ENERGY LTD. TBE 30 1.160 1.160 1.160 +0.170 TECK COMINCO LTD., CL.B, SV TCK.B 341 12.430 11.210 11.450 -1.270 THOMPSON CREEK METALS COMPANY TCM 18 5.560 5.120 5.120 -1.270 TRICAN WELL TCW 115 11.410 10.630 10.830 -0.190 TORONTO-DOMINION BANK TD 469 57.640 56.120 56.480 -0.730 TRINIDAD DRILLING LTD. TDG 52 7.060 6.580 6.580 -0.430 TRILOGY ENERGY TRUST TET.UN 20 6.640 6.280 6.390 -0.330 TRANSFORCE INC. TFI 18 5.080 4.850 4.970 +0.110 THERATECHNOLOGIES TH 23 1.900 1.890 1.900 -3.080 TIM HORTONS INC. THI 9 29.910 29.490 29.490 -0.040 TOROMONT IND TIH 1 21.990 21.990 21.990 -0.830 TIMMINCO TIM 54 8.580 7.870 8.380 -1.000 TALISMAN ENERGY INC. TLM 10 11.410 11.280 11.350 -0.820 TRISTAR OIL & GAS LTD. TOG 32 11.390 10.790 10.790 -1.140 TURBO POWER SYSTEMS INC. TPS 620 0.010 0.005 0.010 0.000 SINO-FOREST CORP TRE 34 10.740 9.900 10.150 -0.510 THOMSON REUTERS CORP. TRI 52 29.250 27.680 28.010 -1.410 TRANSCANADA CORPORATION TRP 61 36.670 35.640 36.270 -0.640 TVI PACIFIC J TVI 110 0.015 0.015 0.015 0.000 URANIUM PARTICIPATION CORP. U 5 6.270 6.270 6.270 +0.280 UEX CORP UEX 95 0.820 0.810 0.810 -0.110 UTS ENERGY UTS 155 0.910 0.830 0.830 -0.080 URANIUM ONE INC UUU 620 1.440 1.330 1.410 +0.030 VERMILION ENERGY TRUST VET.UN 113 30.300 28.180 28.490 -1.650 VIRTEK VISION J VRK 29 1.040 1.040 1.040 0.000 VERO ENERGY INC. VRO 7 6.610 6.430 6.430 +0.790 VITERRA INC VT 5 8.460 8.260 8.290 -0.700 WORLD FINANCIAL SPLIT CORP. WFS 5 3.300 3.300 3.300 -0.110 WESTERN GOLDFIELDS INC. WGI 2 1.190 1.180 1.180 +0.470 WESTJET AIRLINES LTD. WJA 15 10.680 10.340 10.510 +0.040 GEORGE WESTON LIMITED WN 80 59.840 59.010 59.540 +0.590 WESTSHORE UN WTE.UN 3 11.890 11.720 11.890 -0.090 TMX GROUP INC X 23 29.750 28.540 29.750 +1.240 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 3 14.530 14.530 14.530 -1.660 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 10 19.750 19.570 19.570 +0.110 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 4 13.080 13.060 13.080 +0.060 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 83 16.270 15.300 15.300 -1.060 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 305 14.870 14.290 14.290 -0.670 YELLOW PAGES INCOME FUND YLO.UN 7 8.160 8.060 8.060 -0.270 YUKON-NEVADA GOLD CORPORATION YNG 2400 0.055 0.055 0.055 +0.015 YAMANA GOLD INC YRI 52 6.010 5.650 5.740 -0.210 ZARLINK SEMICONDUCTOR INC. ZL 100 0.355 0.350 0.350 -0.005 Trades: 8,942 Total Volume: 5,439,700 Total Value: $46,640,170 Advanced: 70 Declined: 196 Unchanged: 1,942 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.