Pure Trading Daily Market Summary November 07 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 21 28.700 27.710 27.710 0.000 ASTRAL MEDIA INC., CL A., NV ACM.A 4 27.910 27.540 27.580 -0.450 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 1 25.350 25.350 25.350 -1.370 ATCO LTD., CL.I, NV ACO.X 10 39.920 39.920 39.920 +1.050 AGNICO-EAGLE MINES LTD. AEM 63 38.630 36.540 37.170 +1.790 ANTRIM ENERGY J AEN 20 0.700 0.700 0.700 -0.060 GROUPE AEROPLAN INC. AER 884 10.390 8.900 8.900 -0.840 ARC ENERGY TR UN AET.UN 120 20.060 19.430 19.660 -0.040 AGF MANAGEMENT LTD., CL.B, NV AGF.B 1 12.580 12.580 12.580 -0.900 ALAMOS GOLD INC. AGI 28 5.890 5.220 5.650 +0.390 AGRIUM INC AGU 200 45.450 43.620 44.570 +1.270 ACUITY GROWTH & INCOME TRUST AIG.UN 10 6.010 6.010 6.010 -0.220 ANGIOTECH PHARM ANP 95 0.350 0.350 0.350 -1.290 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 10 4.510 4.510 4.510 +0.180 APOLLO GOLD CORP. APG 650 0.180 0.180 0.180 -0.010 ARISE TECHNOLOGIES CORPORATION APV 25 0.790 0.780 0.790 +0.070 AMERIGO RESOURCES LTD. ARG 40 0.455 0.430 0.430 -0.130 AURIZON MINES J ARZ 6 1.840 1.840 1.840 +0.060 ATS AUTOMATION ATA 4 3.850 3.850 3.850 +0.180 ATLANTIC POWER CORP. WTS ATP.UN 12 7.820 7.730 7.730 -0.180 ADANAC MOLYBDENUM CORP AUA 310 0.190 0.170 0.175 +0.005 ANVIL MINING LTD. AVM 578 1.530 1.490 1.500 -0.300 ADVANTAGE ENERGY INCOME FUND AVN.UN 2 7.100 7.030 7.100 -0.170 ADDAX PETROLEUM CORPORATION AXC 15 18.570 18.190 18.250 +0.160 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 20 26.170 25.690 26.050 +0.310 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 5 21.380 21.120 21.380 +0.800 BOMBARDIER INC., CL. B, SV BBD.B 546 4.900 4.660 4.700 +0.050 BCE INC. BCE 26 37.840 36.810 37.440 +0.890 BRONCO ENERGY LTD BCF 4 4.190 4.110 4.110 -0.020 BRAZILIAN DIAMONDS LTD. BDY 2520 0.010 0.005 0.010 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 1 23.640 23.640 23.640 -0.420 BFI CANADA LTD. BFC 2 14.550 14.520 14.550 +0.080 BIRCH MOUNTAIN RESOUCES BMD 150 0.010 0.005 0.010 +0.005 BANK OF MONTREAL BMO 500 43.380 42.080 42.320 -0.160 BONTERRA ENERGY INCOME TRUST BNE.UN 3 26.740 26.490 26.490 +0.990 BANKERS PETROLEUM LTD. BNK 112 1.160 1.130 1.130 +0.030 BONAVISTA ENERGY TRUST BNP.UN 66 21.470 20.270 20.270 +0.040 BANK OF NOVA SCOTIA BNS 403 40.220 39.030 39.120 -0.720 BORALEX POWER INCOME FUND BPT.UN 2 4.040 3.960 3.960 -0.010 BAYTEX ENERGY TRUST BTE.UN 4 19.780 19.720 19.720 -0.540 BREAKWATER RES BWR 300 0.105 0.100 0.100 -0.005 CAE INC CAE 1 6.950 6.950 6.950 -0.060 COPERNICAN BRITISH BANKS FUND CBB.UN 35 1.340 1.340 1.340 -0.090 CANADA BREAD CBY 2 46.350 46.350 46.350 +6.850 CAMPBELL RESOURCES CCH 10 0.010 0.010 0.010 0.000 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 12 6.940 6.940 6.940 +0.220 CAMECO CORP CCO 20 19.840 18.560 18.560 -0.660 CORE CANADIAN DIVIDEND TRUST CDD.UN 25 6.190 6.170 6.190 -0.240 CORRIDOR RESOURCES INC. CDH 4 2.510 2.480 2.480 -0.240 CORBY DISTILL CDL.A 5 18.300 18.300 18.300 -1.400 CALFRAC WELL SERVICES LTD. CFW 15 15.680 15.190 15.190 -0.530 CHARIOT RESOURCES LIMITED CHD 50 0.140 0.140 0.140 -0.005 SCITI TRUST II CIT.UN 2 9.340 9.340 9.340 +0.140 CI FINANCIAL INCOME FUND CIX.UN 11 16.480 16.050 16.380 +0.410 CONJUCHEM BIOTECHNOLOGIES INC. CJB 200 0.055 0.055 0.055 0.000 CONNACHER OIL & GAS LTD. CLL 237 1.880 1.830 1.850 +0.010 CELESTICA INC., SV CLS 5 5.590 5.590 5.590 +0.070 CANADIAN IMPERIAL BANK OF COMMERCE CM 630 55.380 54.670 55.040 +0.800 COMPTON PETRO CMT 10 2.030 1.750 1.750 -0.250 CDN NATURAL RES CNQ 397 55.270 52.390 53.600 +1.360 CANADIAN NATIONAL RAILWAY CO. CNR 20 50.340 49.180 50.280 +0.710 CANADIAN OIL SANDS TRUST COS.UN 940 30.650 29.140 30.170 +1.150 CANADIAN PACIFIC RAILWAY LIMITED CP 47 50.630 49.260 49.880 -1.020 CRESCENT POINT ENERGY TRUST CPG.UN 184 27.790 26.340 27.220 +1.030 CREW ENERGY INC CR 18 6.990 6.530 6.700 0.000 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 4 3.980 3.920 3.920 -0.370 CANADIAN TIRE CORPORATION, LIMITED CTC 1 57.000 57.000 57.000 +4.000 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 132 46.750 44.230 45.280 -0.590 CANADIAN UTILITIES LTD., CL.A, NV CU 10 41.160 40.630 40.630 +0.040 CDN WESTERN BANK CWB 31 17.890 17.120 17.320 -0.280 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 4 9.580 9.500 9.500 -0.100 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 18 14.220 13.960 13.960 +0.180 DAYLIGHT RESOURCES TRUST DAY.UN 4 7.970 7.710 7.940 +0.090 LABOPHARM INC DDS 65 0.760 0.700 0.700 +0.010 DETOUR GOLD CORP. DGC 36 5.940 4.980 5.130 -0.830 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 10 5.940 5.940 5.940 -0.030 DOREL INDUSTRIES INC., CL.B, SV DII.B 1 30.320 30.320 30.320 +1.230 DENISON MINES CORP DML 113 1.560 1.410 1.410 -0.100 DIVERSITRUST INCOME+ FUND DTP.UN 5 7.340 7.340 7.340 -0.330 DUNDEE WEALTH Inc DW 2 6.480 6.380 6.480 -0.010 ENCANA CORP. ECA 74 58.810 56.740 57.210 -0.080 EARTHFIRST CANADA INC. EF 1900 0.015 0.015 0.015 0.000 ENERGY FUELS INC. EFR 120 0.235 0.230 0.230 0.000 ENERFLEX SYSTEMS INCOME FUND EFX.UN 9 11.400 10.860 10.900 -0.090 EUROPEAN GOLDFIELDS LIMITED EGU 2 1.810 1.810 1.810 -0.290 ELDORADO GOLD ELD 2 5.540 5.540 5.540 -0.570 EASTERN PLATINUM LIMITED ELR 2860 0.350 0.330 0.335 +0.010 EMERA INCORPORATED EMA 4 22.350 22.010 22.270 +0.100 ENBRIDGE INC ENB 30 41.680 40.530 40.660 -0.160 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 10 4.060 4.060 4.060 +0.110 ENERGY PLUS INCOME TRUST EPF.UN 14 5.390 5.310 5.310 -0.280 EQUINOX MINERALS LIMITED EQN 33 1.100 1.080 1.080 +0.020 ENERPLUS RESOURCES FUND ERF.UN 107 29.930 28.710 28.910 -0.760 ENSIGN ENERGY SERVICES INC. ESI 4 15.570 15.360 15.570 +0.560 FORT CHICAGO UN FCE.UN 5 8.840 8.650 8.650 -0.040 FIRST CALGARY J FCP 531 3.470 3.460 3.470 +0.010 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 2 7.970 7.970 7.970 +0.470 FAIRBORNE ENERGY LTD FEL 3 7.780 7.190 7.190 -0.370 FLINT ENERGY SERVICES LIMITED FES 8 6.260 5.960 5.960 -0.230 FIRST QUANTUM J FM 293 26.640 23.030 23.430 -1.150 FIRST NICKEL INC. FNI 780 0.070 0.065 0.065 -0.005 FRANCO-NEVADA CORPORATION FNV 9 16.700 16.530 16.530 -0.160 FNX MINING COMPANY INC. FNX 23 3.930 3.900 3.920 -0.390 FRONTEER DEVELOPMENT GROUP INC. FRG 2 2.630 2.560 2.630 -0.180 FREEHOLD UN FRU.UN 7 14.470 14.140 14.140 -0.800 FORTIS INC FTS 41 26.580 26.040 26.190 -0.530 FINNING INTL FTT 203 14.400 13.550 13.770 -0.430 GOLDCORP INC G 17 26.190 25.850 25.880 +0.960 GRANDE CACHE COAL CORP. GCE 17 1.470 1.460 1.460 +0.050 GILDAN ACTIVEWEAR INC. GIL 10 28.120 26.040 26.210 -1.350 GMP CAPITAL TRUST GMP.UN 3 5.140 5.120 5.140 +0.040 GALLEON ENERGY INC. CL. A GO.A 5 6.970 6.600 6.600 +0.140 GLR RESOURCES INC GRS 20 0.015 0.015 0.015 -0.340 GOLDEN STAR GSC 45 1.200 0.930 0.930 -0.030 GREAT-WEST LIFECO INC GWO 56 27.440 26.760 27.300 +0.130 GOLDSTAKE EXPL J GXP 50 0.030 0.030 0.030 -0.060 HUDBAY MINERALS INC. HBM 20 5.990 5.990 5.990 +0.190 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 2 22.670 22.120 22.670 -1.760 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 141 6.560 6.140 6.260 +0.260 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2 24.600 24.600 24.600 +5.990 HIGH RIVER GOLD J HRG 11340 0.050 0.050 0.050 +0.005 HUSKY ENERGY INC. HSE 740 35.120 33.520 33.840 -0.350 HARVEST ENERGY TRUST HTE.UN 18 12.390 12.200 12.390 +0.270 HARRY WINSTON DIAMOND HW 2 11.110 10.780 10.780 -0.940 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 6 15.020 14.860 15.020 -0.250 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 2 26.440 26.440 26.440 +0.130 INDEXPLUS INCOME FUND. IDX.UN 11 9.490 9.490 9.490 +0.820 IGM FINANCIAL INC. IGM 23 36.620 35.460 35.620 -0.350 ING CANADA INC. IIC 32 34.430 32.900 33.100 -0.690 IAMGOLD CORP IMG 62 4.240 4.080 4.090 +0.200 INMET MNG CORP IMN 115 25.700 24.160 24.470 -0.720 IMPERIAL OIL IMO 80 38.550 37.260 38.400 +0.960 AIRLQ INC. IQ 80 0.010 0.005 0.005 -0.005 QUEBECOR WORLD INC., SV IQW 710 0.065 0.065 0.065 0.000 IVANHOE MINES J IVN 4 3.080 3.080 3.080 -0.040 IVERNIA INC IVW 690 0.060 0.055 0.055 -0.005 JAGUAR MINING INC. JAG 4 3.950 3.790 3.790 -0.110 KINROSS GOLD CORP K 7 15.030 14.590 14.970 +0.080 KINROSS GOLD CORP. WTS. C K.WT.C 2 2.730 2.390 2.390 +0.030 KINGSWAY FIN KFS 2 6.720 6.610 6.610 -0.210 CDN HYDRO DEV J KHD 4 3.340 3.090 3.340 +0.280 KILLAM PROPERTIES INC. KMP 5 5.400 5.400 5.400 -0.100 CRYSTALLEX J KRY 30 0.335 0.335 0.335 +0.025 LOBLAW COMPANIES LIMITED L 49 29.180 28.550 29.010 +0.200 LAURENTIAN BANK LB 3 42.990 42.080 42.380 +0.060 LABRADOR IRON UN LIF.UN 23 31.200 29.020 30.610 -0.680 LINAMAR CORP LNR 4 6.870 6.630 6.750 +0.050 LUNDIN MINING CORP. LUN 273 1.840 1.710 1.820 +0.150 MAG SILVER CORP. MAG 2 4.870 4.840 4.870 +0.080 MACDONALD DETTWILER MDA 4 21.980 20.840 20.840 +0.210 MAJOR DRILLING GRP MDI 1 16.310 16.310 16.310 -1.370 MANULIFE FIN MFC 21 26.230 25.210 26.230 +0.880 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 6 40.370 39.010 39.020 -0.170 MEGA URANIUM LTD. MGA 20 0.900 0.890 0.900 -0.040 MIGAO CORPORATION MGO 5 3.970 3.770 3.860 +0.120 MERCATOR MINERALS LTD. ML 13 1.480 1.480 1.480 -1.040 MONOGEN INC. MOG 50 0.065 0.065 0.065 +0.005 MARTINREA INTERNATIONAL INC. MRE 1 3.740 3.740 3.740 -0.170 MORGUARD UN MRT.UN 4 10.250 10.120 10.120 +0.620 METRO INC., CL.A, SV MRU.A 21 32.110 31.850 32.080 +0.150 MORNEAU SOBECO INCOME FUND MSI.UN 10 8.790 8.790 8.790 +0.170 MULLEN GROUP INCOME FUND MTL.UN 25 15.180 13.720 14.500 -0.640 MITEC TELECOM MTM 10 0.065 0.065 0.065 0.000 METHANEX CORP MX 2 13.840 13.780 13.840 +0.080 NATIONAL BANK OF CANADA NA 145 45.960 45.550 45.620 -0.300 NAL OIL UN NAE.UN 19 10.500 9.920 10.040 +0.290 NEWALTA INCOME FUND NAL.UN 4 9.090 9.020 9.070 +0.150 NEW FLYER INDUSTRIES INC. NFI.UN 2 9.140 9.140 9.140 -0.470 NEW GOLD INC. NGD 12 1.700 1.620 1.660 +0.040 VICTORY NICKEL NI 570 0.075 0.065 0.075 -0.010 NIKO RES NKO 21 55.280 51.830 52.220 -1.260 NUVO RESEARCH INC. NRI 80 0.110 0.105 0.110 -0.005 NORTEL NETWORKS CORPORATION NT 321 1.500 1.400 1.500 +0.070 NUVISTA ENERGY LTD. NVA 10 11.120 10.640 10.690 -0.200 NEXEN INC. NXY 104 19.180 18.090 18.800 +0.610 ONEX CORPORATION, SV OCX 31 22.890 21.270 21.290 -0.540 BROMPTON OIL & GAS INCOME FUND OGF.UN 17 4.450 4.410 4.410 +0.170 OILEXCO INC. OIL 129 5.170 4.870 4.870 -0.010 OPTI CANADA INC. OPC 125 2.990 2.770 2.790 -0.010 AURA MINERALS INC. ORA 200 0.175 0.175 0.175 -0.020 PAN AMERICAN J PAA 2 15.130 14.910 14.910 +0.290 PETROBANK J PBG 110 20.770 18.920 19.340 -1.440 PETRO-CANADA PCA 35 26.770 25.390 25.390 -0.430 PALADIN RESOURCES LTD. PDN 29 1.930 1.890 1.930 +0.040 PEYTO ENERGY TRUST PEY.UN 2 11.150 11.040 11.150 -0.470 PENGROWTH ENERGY TRUST UNITS PGF.UN 4 12.430 12.340 12.340 -0.980 PROGRESS ENERGY TRUST PGX.UN 11 9.920 9.470 9.470 -0.320 PEMBINA PIPELINE U PIF.UN 7 16.170 15.740 16.170 +0.970 PROMETIC LIFE SCIENCES INC. PLI 22130 0.080 0.070 0.070 -0.010 PETROMINERALES LTD. PMG 4 8.980 8.870 8.980 -0.130 POTASH CORPORATION OF SASKATCHEWAN INC POT 337 97.410 93.000 96.000 +1.830 PARAMOUNT RESOURCES LTD. POU 18 8.100 7.610 7.760 -0.770 POWER CORPORATION OF CANADA, SV POW 7 28.460 27.840 27.840 +0.260 PACIFIC RUBIALES ENERGY CORP PRE 7 4.050 3.900 3.900 -0.110 PASON SYSTEMS INC. PSI 1 11.660 11.660 11.660 +0.300 PROVIDENT ENERGY UN PVE.UN 1 7.240 7.240 7.240 -0.290 POWER FINANCIAL CORP. PWF 2 31.730 31.520 31.520 -0.290 PENN WEST ENERGY TRUST PWT.UN 2 20.140 19.980 20.140 +0.240 PROEX ENERGY LTD. PXE 27 13.100 12.290 12.530 -0.050 PEARL EXPL. AND PROD. LTD. PXX 145 0.590 0.580 0.580 +0.030 QUEBECOR INC., CL.B, SV QBR.B 1 19.480 19.480 19.480 -1.090 QUESTERRE ENERGY CORP QEC 1 1.570 1.570 1.570 -0.100 QUADRA MINING LTD. QUA 105 4.040 3.860 4.000 -0.300 RED BACK MINING INC. RBI 4 5.470 5.320 5.320 -0.460 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 12 33.950 32.200 32.330 -1.100 REDCORP VENTURES J RDV 40 0.050 0.045 0.045 -0.010 CDN REAL ESTATE UN REF.UN 1 24.150 24.150 24.150 +0.750 RIOCAN REAL EST UN REI.UN 45 16.690 16.200 16.260 -0.400 RESEARCH IN MOTION LIMITED RIM 80 58.550 55.210 57.600 +0.580 RONA INC. RON 25 12.240 11.780 11.900 -0.330 CDN RESOURCES UN RTU.UN 5 12.990 12.990 12.990 +0.030 RUSSEL METALS RUS 42 21.960 21.180 21.520 +0.450 ROYAL BANK OF CANADA RY 19 47.410 47.080 47.080 +0.530 SHERRITT INTL RV S 56 3.400 3.340 3.380 +0.260 SOUTH AMER GOLD J SAG 220 0.025 0.025 0.025 0.000 SAPUTO INC. SAP 2 23.150 23.010 23.150 +0.340 SHOPPERS DRUG MART CORPORATION SC 44 47.340 46.580 47.080 +0.590 SEARS CANADA INC SCC 1 17.040 17.040 17.040 +0.460 SCITI ROCS TRUST SCI.UN 45 5.750 5.700 5.750 -0.290 SHAWCOR LTD., CL.A, SV SCL.A 55 17.680 16.460 17.580 +0.760 SHORE GOLD INC. SGF 510 0.500 0.480 0.480 -0.015 STRATAGOLD CORPORATION SGV 350 0.020 0.020 0.020 0.000 ENERGY SAVINGS UN SIF.UN 2 11.070 10.770 10.770 -0.290 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 18 22.340 22.010 22.080 -0.250 SUN LIFE FINANCIAL INC. SLF 224 30.250 29.300 29.520 -0.080 SILVER WHEATON CORP. SLW 21 4.460 4.160 4.160 -0.200 SNC-LAVALIN SV SNC 429 34.720 32.530 33.800 +0.340 SUPERIOR PLUS INCOME FUND SPF.UN 7 12.800 12.360 12.450 -0.190 STANTEC INC STN 2 22.490 22.250 22.250 +0.510 SUNCOR ENERGY INC. SU 78 25.490 24.940 24.970 +0.150 SILVERCORP METALS INC. SVM 41 2.300 2.250 2.250 -0.480 SAVANNA ENERGY SERVICES CORP SVY 4 8.970 8.630 8.650 -0.760 TELUS CORPORATION T 35 39.710 38.770 39.330 -1.340 TELUS CORPORATION, NV T.A 4 36.900 36.900 36.900 -2.440 TRANSALTA CORPORATION TA 320 23.990 22.610 23.920 +1.300 TECK COMINCO LTD., CL.B, SV TCK.B 67 11.780 11.290 11.300 -0.150 THOMPSON CREEK METALS COMPANY TCM 167 5.370 4.260 4.260 -0.860 TRICAN WELL TCW 110 11.230 10.630 10.750 -0.080 TORONTO-DOMINION BANK TD 160 57.700 56.860 56.860 +0.380 TRINIDAD DRILLING LTD. TDG 90 6.890 6.620 6.810 +0.230 TRILOGY ENERGY TRUST TET.UN 8 6.600 6.510 6.570 +0.180 TRANSFORCE INC. TFI 5 5.370 5.050 5.050 +0.080 TIM HORTONS INC. THI 3 29.880 29.160 29.880 +0.390 TIMMINCO TIM 98 9.060 8.050 8.050 -0.330 TASEKO MINES LTD. TKO 2 1.110 1.090 1.110 +0.140 TALISMAN ENERGY INC. TLM 21 11.660 11.190 11.190 -0.160 TRIMAC INCOME FUND. TMA.UN 21 4.200 3.880 4.200 +0.320 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.720 2.720 2.720 -0.150 TRISTAR OIL & GAS LTD. TOG 8 11.430 11.070 11.120 +0.330 SINO-FOREST CORP TRE 14 10.450 9.990 10.070 -0.080 THOMSON REUTERS CORP. TRI 43 28.480 27.760 27.870 -0.140 TRANSCANADA CORPORATION TRP 29 36.360 35.270 35.370 -0.900 TRANSAT A.T. INC. CLASS B TRZ.B 1 11.730 11.730 11.730 -0.390 TVI PACIFIC J TVI 2150 0.015 0.015 0.015 0.000 TANGANYIKA OIL COMPNAY LTD TYK 6 28.510 28.080 28.380 +0.330 UEX CORP UEX 295 0.780 0.740 0.760 -0.050 UTS ENERGY UTS 70 0.850 0.840 0.840 +0.010 URANIUM ONE INC UUU 883 1.520 1.420 1.460 +0.050 VERMILION ENERGY TRUST VET.UN 90 29.320 27.230 28.050 -0.440 VERO ENERGY INC. VRO 2 6.600 6.490 6.490 +0.060 VITERRA INC VT 2 8.560 8.530 8.530 +0.240 BREAKER ENERGY LTD. WAV 2 6.470 6.370 6.470 -0.810 WESTJET AIRLINES LTD. WJA 12 10.710 10.640 10.680 +0.170 GEORGE WESTON LIMITED WN 89 60.870 59.610 60.050 +0.510 WESTPORT INNOV WPT 12 6.430 6.050 6.280 -0.120 WESTSHORE UN WTE.UN 8 12.140 11.800 11.910 +0.020 TMX GROUP INC X 62 29.500 27.860 28.210 -1.540 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 2 15.310 15.310 15.310 -0.530 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 36 16.380 15.900 16.330 +1.030 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 18 14.610 14.510 14.510 +0.220 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 9 11.280 11.070 11.070 -0.810 YUKON-NEVADA GOLD CORPORATION YNG 1640 0.055 0.050 0.055 0.000 YAMANA GOLD INC YRI 152 5.740 5.420 5.530 -0.210 Trades: 7,324 Total Volume: 6,697,600 Total Value: $36,195,584 Advanced: 120 Declined: 140 Unchanged: 1,947 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.