Pure Trading Daily Market Summary November 13 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 119 28.390 24.020 28.390 +2.700 AIR CANADA CL A AC.A 7 2.860 2.530 2.530 -2.510 ACE AVIATION HOLDINGS INC. ACE.B 1 3.630 3.630 3.630 -0.080 ASTRAL MEDIA INC., CL A., NV ACM.A 2 26.150 25.980 26.150 -0.080 ATCO LTD., CL.I, NV ACO.X 1 38.910 38.910 38.910 -0.020 AGNICO-EAGLE MINES LTD. AEM 239 40.640 33.350 40.640 +3.140 ANTRIM ENERGY J AEN 530 0.405 0.355 0.405 -0.050 GROUPE AEROPLAN INC. AER 178 9.470 8.190 9.230 +1.100 ARC ENERGY TR UN AET.UN 432 19.080 17.130 18.650 +0.760 ALAMOS GOLD INC. AGI 44 5.240 4.270 5.240 +0.410 AGRIUM INC AGU 445 43.120 37.770 43.090 +3.430 ALEXIS MINERALS COPORATION AMC 20 0.260 0.260 0.260 -0.220 ATHABASCA POTASH INC. API 2 1.130 1.130 1.130 -0.260 ARISE TECHNOLOGIES CORPORATION APV 835 0.400 0.355 0.360 -0.100 AURIZON MINES J ARZ 7 1.720 1.610 1.720 +0.010 ATS AUTOMATION ATA 2 3.980 3.920 3.920 +0.120 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 18 15.730 15.080 15.550 +0.510 ATLANTIC POWER CORP. WTS ATP.UN 32 6.740 6.060 6.140 -0.230 ADANAC MOLYBDENUM CORP AUA 230 0.120 0.110 0.110 -0.015 ANVIL MINING LTD. AVM 235 0.890 0.570 0.570 -0.510 ADDAX PETROLEUM CORPORATION AXC 29 15.640 14.920 15.640 +1.280 AZURE DYNAMICS CORP. AZD 1320 0.060 0.055 0.055 -0.005 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 31 25.730 25.220 25.730 +0.620 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 25 21.700 19.820 21.170 -0.210 BOMBARDIER INC., CL. B, SV BBD.B 143 4.850 4.430 4.850 +0.310 BCE INC. BCE 376 37.960 37.500 37.560 +0.440 BRONCO ENERGY LTD BCF 10 3.260 3.020 3.020 -0.870 BFI CANADA LTD. BFC 21 12.520 11.540 12.430 +0.170 BIRCHCLIFF ENERGY LTD. BIR 28 5.710 5.050 5.300 +0.190 BANK OF MONTREAL BMO 592 43.040 40.060 43.040 +1.880 BANKERS PETROLEUM LTD. BNK 105 1.070 1.020 1.030 -0.020 BONAVISTA ENERGY TRUST BNP.UN 101 19.420 17.870 19.420 +0.980 BANK OF NOVA SCOTIA BNS 245 39.040 36.680 39.040 +1.680 BROOKFIELD PROPERTIES CORP. BPO 10 11.130 10.610 11.130 +0.610 BIOVAIL CORP BVF 5 10.840 10.430 10.430 +0.290 BREAKWATER RES BWR 2700 0.090 0.090 0.090 0.000 CAMPBELL RESOURCES CCH 5490 0.005 0.005 0.005 0.000 CAMECO CORP CCO 359 18.620 16.270 18.620 +1.300 CALFRAC WELL SERVICES LTD. CFW 14 13.650 12.590 13.650 +0.570 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 5 10.470 10.070 10.380 -1.530 SENTRY SELECT CHINA FUND CHZ.UN 10 5.320 5.320 5.320 -0.050 CLAYMORE INTERNATIONAL CIE 2 11.850 11.850 11.850 CI FINANCIAL INCOME FUND CIX.UN 13 14.950 14.400 14.850 +0.280 CONJUCHEM BIOTECHNOLOGIES INC. CJB 10 0.055 0.055 0.055 -0.005 CONNACHER OIL & GAS LTD. CLL 29 1.630 1.600 1.620 -0.010 CELESTICA INC., SV CLS 2 4.890 4.890 4.890 -0.410 CANADIAN IMPERIAL BANK OF COMMERCE CM 1261 53.930 50.420 53.910 +2.800 COMPTON PETRO CMT 8 1.510 1.410 1.470 -0.040 COMPASS INCOME FUND CMZ.UN 17 8.680 8.680 8.680 -1.100 CDN NATURAL RES CNQ 1064 50.200 45.670 49.630 +2.020 CANADIAN NATIONAL RAILWAY CO. CNR 18 47.890 45.640 47.890 +0.860 CANADIAN OIL SANDS TRUST COS.UN 1298 26.700 23.310 26.700 +2.600 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 7 5.550 5.550 5.550 -0.270 CANADIAN PACIFIC RAILWAY LIMITED CP 161 47.220 41.590 47.220 +1.640 CRESCENT POINT ENERGY TRUST CPG.UN 301 26.230 24.060 25.720 -0.110 CREW ENERGY INC CR 19 5.160 4.820 4.970 -0.200 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 1 3.040 3.040 3.040 -0.670 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 379 47.220 42.420 47.220 +4.850 CANADIAN UTILITIES LTD., CL.A, NV CU 6 40.530 40.260 40.420 +0.180 CDN WESTERN BANK CWB 59 17.350 16.770 17.040 -0.320 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 5 9.590 9.470 9.590 +0.140 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 24 11.730 11.110 11.320 -0.450 DAYLIGHT RESOURCES TRUST DAY.UN 18 7.770 7.230 7.770 +0.450 DETOUR GOLD CORP. DGC 64 4.100 3.250 3.810 -0.160 DENISON MINES CORP DML 259 1.510 1.300 1.460 +0.150 DUNDEE WEALTH Inc DW 10 5.170 5.050 5.050 -0.560 ENCANA CORP. ECA 515 58.110 50.380 58.110 +4.680 ENDEAVOUR FINANCIAL CORPORATION EDV 13 2.360 2.360 2.360 -0.500 ENERGY FUELS INC. EFR 310 0.220 0.210 0.220 0.000 ENERFLEX SYSTEMS INCOME FUND EFX.UN 23 10.980 10.030 10.930 +0.970 EUROPEAN GOLDFIELDS LIMITED EGU 2 1.470 1.470 1.470 -0.150 ELDORADO GOLD ELD 10 5.330 4.910 5.330 +0.180 EASTERN PLATINUM LIMITED ELR 7735 0.325 0.285 0.310 -0.005 ENBRIDGE INC ENB 83 39.660 37.700 39.660 +0.080 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 10 4.000 4.000 4.000 -0.060 ENERGY PLUS INCOME TRUST EPF.UN 20 4.910 4.900 4.910 -0.400 EQUINOX MINERALS LIMITED EQN 199 1.070 1.010 1.010 -0.050 ENERPLUS RESOURCES FUND ERF.UN 330 28.460 25.110 28.150 +1.510 ENSIGN ENERGY SERVICES INC. ESI 30 14.230 12.390 13.990 +1.340 FARALLON RES J FAN 90 0.115 0.115 0.115 -0.015 FORT CHICAGO UN FCE.UN 2 8.380 8.310 8.310 -0.070 FIRST CALGARY J FCP 80 3.430 3.400 3.400 -0.060 FAIRBORNE ENERGY LTD FEL 4 6.740 6.500 6.590 -0.350 FLINT ENERGY SERVICES LIMITED FES 10 5.980 5.370 5.980 +0.560 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 4 334.210 333.060 334.210 +0.510 FORZANI GROUP CL A FGL 1 9.890 9.890 9.890 -0.120 FIRST QUANTUM J FM 185 21.740 18.750 21.740 +2.520 FIRST NICKEL INC. FNI 1980 0.055 0.050 0.050 -0.005 FRANCO-NEVADA CORPORATION FNV 17 16.230 14.740 16.180 +1.130 FNX MINING COMPANY INC. FNX 12 2.890 2.800 2.830 -0.010 FREEHOLD UN FRU.UN 7 14.340 14.120 14.340 +0.120 FORTIS INC FTS 8 27.420 26.870 27.420 +0.240 FINNING INTL FTT 126 13.410 12.480 12.500 -0.650 GOLDCORP INC G 281 27.950 22.890 27.940 +3.640 GAMMON GOLD Inc. GAM 23 4.580 3.730 3.790 -1.330 GREAT BASIN GOLD LTD. GBG 7 1.230 1.140 1.140 -0.170 GABRIEL RES J GBU 25 1.480 1.480 1.480 +0.050 GLOBAL DIVIDEND FUND GDP.UN 11 3.660 3.610 3.660 -0.850 GILDAN ACTIVEWEAR INC. GIL 12 25.290 24.720 24.720 -0.740 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 30 5.080 5.080 5.080 +0.020 GMP CAPITAL TRUST GMP.UN 2 4.590 4.530 4.530 -0.050 GALLEON ENERGY INC. CL. A GO.A 2 4.880 4.860 4.880 -0.930 GREAT PANTHER RESOURCES LIMITED GPR 35 0.220 0.220 0.220 -0.190 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 8.620 8.620 8.620 GOLDEN STAR GSC 10 0.610 0.610 0.610 -0.320 GREAT-WEST LIFECO INC GWO 269 26.980 25.430 26.490 -0.340 HUDBAY MINERALS INC. HBM 23 5.820 5.690 5.690 +0.030 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 10 26.110 25.810 26.110 +3.460 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 14 11.650 10.530 11.650 +2.560 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 74 5.720 4.710 5.720 +0.260 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 10 30.030 29.500 29.500 -2.060 HIGHPINE OIL & GAS LTD. HPX 7 5.530 5.390 5.390 -0.930 H & R REAL EST UN HR.UN 6 7.710 7.610 7.610 -0.570 HIGH RIVER GOLD J HRG 36960 0.085 0.060 0.070 +0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 98 39.740 33.250 33.250 -4.350 HUSKY ENERGY INC. HSE 666 33.930 31.120 33.760 +0.720 HARVEST ENERGY TRUST HTE.UN 4 12.470 12.360 12.470 +1.060 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 57 32.690 30.040 30.040 +1.380 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 4 14.870 14.870 14.870 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 71 26.430 24.310 26.310 +0.670 IGM FINANCIAL INC. IGM 163 35.480 32.940 35.480 +1.450 ING CANADA INC. IIC 51 32.860 31.690 32.550 +0.640 IAMGOLD CORP IMG 1 3.770 3.770 3.770 -0.320 INMET MNG CORP IMN 163 22.190 18.080 21.840 +2.370 IMPERIAL OIL IMO 211 37.200 34.430 36.690 +0.110 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 4 3.770 3.660 3.660 -0.150 INTER PIPELINE FUND IPL.UN 4 8.290 8.290 8.290 +0.070 AIRLQ INC. IQ 3170 0.005 0.005 0.005 0.000 QUEBECOR WORLD INC., SV IQW 480 0.060 0.060 0.060 0.000 IVANHOE MINES J IVN 14 2.500 2.350 2.500 -0.050 IVERNIA INC IVW 210 0.060 0.055 0.060 0.000 JAGUAR MINING INC. JAG 3 2.930 2.930 2.930 -0.900 KINROSS GOLD CORP K 59 16.800 13.850 16.800 +2.500 KINGSWAY FIN KFS 1 6.300 6.300 6.300 -0.260 LOBLAW COMPANIES LIMITED L 629 30.160 28.770 28.870 +1.730 LIBERTY MINES INC. LBE 60 0.030 0.030 0.030 LABRADOR IRON UN LIF.UN 12 23.650 21.390 23.190 -1.770 LMS MEDICAL SYSTEMS INC. LMZ 70 0.015 0.015 0.015 -0.200 LINAMAR CORP LNR 2 6.240 5.800 5.800 -0.020 LUNDIN MINING CORP. LUN 647 1.680 1.440 1.680 +0.210 MAG SILVER CORP. MAG 2 4.570 4.420 4.570 -0.110 MANITOBA TELECOM MBT 5 42.910 42.520 42.910 +0.240 MACDONALD DETTWILER MDA 10 21.390 19.970 20.830 -0.460 MDS INC MDS 1 11.960 11.960 11.960 +0.060 MANULIFE FIN MFC 38 23.880 20.830 21.100 -2.120 MAPLE LEAF FOODS MFI 1 9.130 9.130 9.130 +0.200 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 3 34.480 33.710 33.710 -0.080 MEGA URANIUM LTD. MGA 30 0.720 0.720 0.720 -0.070 MCAN MORTGAGE CORPORATION MKP 15 8.870 8.870 8.870 +0.290 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 2 4.460 4.410 4.410 -2.420 METRO INC., CL.A, SV MRU.A 68 33.260 32.340 32.840 +0.540 MIRANDA TECHNOLOGIES INC. MT 15 7.690 7.590 7.690 MULLEN GROUP INCOME FUND MTL.UN 24 14.270 12.950 14.270 +1.210 MITEC TELECOM MTM 570 0.070 0.060 0.065 0.000 METHANEX CORP MX 16 14.930 13.870 14.930 +0.610 NATIONAL BANK OF CANADA NA 472 45.380 43.240 45.380 +1.110 NAL OIL UN NAE.UN 36 9.270 8.340 8.840 -0.180 NEWALTA INCOME FUND NAL.UN 11 8.100 7.850 7.940 -0.160 NORBORD INC. NBD 9 0.980 0.880 0.880 -0.120 NEW FLYER INDUSTRIES INC. NFI.UN 16 7.390 6.600 6.700 -0.770 NOVAGOLD RES INC. NG 3 2.850 2.650 2.850 -0.190 NEW GOLD INC. NGD 23 1.340 1.200 1.320 -0.090 NORTHGATE MINERALS CORP NGX 10 0.690 0.690 0.690 -0.120 VICTORY NICKEL NI 150 0.065 0.060 0.060 -0.005 NIKO RES NKO 31 52.280 47.540 52.280 +2.290 NUVO RESEARCH INC. NRI 780 0.095 0.090 0.095 -0.005 NORTEL NETWORKS CORPORATION NT 525 0.930 0.650 0.860 +0.140 NUVISTA ENERGY LTD. NVA 7 9.750 9.210 9.320 -0.750 NVENTA BIOPHARMACEUTICALS CORP. NVN 2320 0.010 0.005 0.005 -0.005 NEXEN INC. NXY 77 18.250 15.980 18.250 +1.610 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 2 11.800 11.800 11.800 +1.750 ONEX CORPORATION, SV OCX 58 20.110 19.310 20.030 -0.090 BROMPTON OIL & GAS INCOME FUND OGF.UN 35 4.010 3.980 4.010 -0.210 OILEXCO INC. OIL 516 3.940 3.360 3.940 +0.030 OPTI CANADA INC. OPC 345 2.090 1.940 2.050 -0.080 ORSU METALS CORPORATION OSU 170 0.045 0.045 0.045 -0.210 PAN AMERICAN J PAA 28 12.690 11.210 12.690 +0.370 PETROBANK J PBG 365 18.910 16.540 17.510 -0.240 PETRO-CANADA PCA 112 26.080 23.800 25.970 +1.800 PALADIN RESOURCES LTD. PDN 38 1.920 1.600 1.910 +0.060 PEYTO ENERGY TRUST PEY.UN 21 10.940 9.780 10.790 +0.600 PROGRESS ENERGY TRUST PGX.UN 53 9.890 9.010 9.620 -0.090 PEMBINA PIPELINE U PIF.UN 7 14.890 14.250 14.890 +0.160 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 2 7.730 7.690 7.690 -0.270 PARKLAND INDUSTRIES INC. PKI.UN 5 6.800 6.500 6.500 -0.490 PROMETIC LIFE SCIENCES INC. PLI 1980 0.120 0.095 0.120 +0.040 PINETREE CAPITAL LTD PNP 405 0.680 0.660 0.680 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 689 90.560 83.610 89.870 +4.300 POWER CORPORATION OF CANADA, SV POW 11 26.920 26.410 26.920 +0.220 PACIFIC RUBIALES ENERGY CORP PRE 10 2.770 2.740 2.770 -0.420 PRO-VEST GROWTH & INCOME FUND PRG.UN 36 7.080 7.020 7.070 -0.990 PASON SYSTEMS INC. PSI 3 11.900 11.900 11.900 -0.330 PURE DIAMONDS EXPLORATION PUG 130 0.025 0.020 0.025 0.000 PROVIDENT ENERGY UN PVE.UN 1 6.510 6.510 6.510 -0.390 POWER FINANCIAL CORP. PWF 2 29.460 29.140 29.460 -1.080 PENN WEST ENERGY TRUST PWT.UN 160 19.450 17.930 19.450 +0.810 PROEX ENERGY LTD. PXE 62 12.800 11.790 12.800 +0.180 PEARL EXPL. AND PROD. LTD. PXX 20 0.490 0.490 0.490 -0.030 QUESTERRE ENERGY CORP QEC 28 1.670 1.670 1.670 +0.020 QUADRA MINING LTD. QUA 20 3.450 3.450 3.450 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 1 22.100 22.100 22.100 -1.040 RED BACK MINING INC. RBI 16 4.730 4.040 4.280 -0.300 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 109 34.730 33.590 34.730 +1.570 RIOCAN REAL EST UN REI.UN 2 15.290 15.230 15.230 +0.190 ROYAL GOLD J RGL 1 38.970 38.970 38.970 +10.720 RESEARCH IN MOTION LIMITED RIM 406 53.140 48.650 53.070 -0.450 FIRST ASSET REIT INCOME FUND RIT.UN 5 6.890 6.890 6.890 -0.550 REDKNEE SOLUTIONS INC. RKN 100 0.200 0.200 0.200 RONA INC. RON 4 11.680 11.280 11.670 +0.580 RUSSEL METALS RUS 40 20.830 20.120 20.460 -0.060 ROYAL BANK OF CANADA RY 51 45.380 43.220 45.380 +1.000 SHERRITT INTL RV S 94 3.050 2.570 3.040 +0.350 SOUTH AMER GOLD J SAG 210 0.025 0.025 0.025 0.000 SHOPPERS DRUG MART CORPORATION SC 98 46.230 44.820 46.070 +0.580 SEARS CANADA INC SCC 1 15.810 15.810 15.810 -0.780 SCITI ROCS TRUST SCI.UN 30 5.240 5.170 5.170 -0.580 SHAWCOR LTD., CL.A, SV SCL.A 56 16.430 14.810 15.950 +0.230 STORM EXPLORATION INC. SEO 2 12.190 12.130 12.130 +0.060 SHORE GOLD INC. SGF 75 0.425 0.390 0.415 -0.020 ENERGY SAVINGS UN SIF.UN 13 8.280 7.880 8.180 -0.450 SPROTT INC SII 4 2.860 2.810 2.860 -0.010 SCITI TRUST SIN.UN 18 9.290 9.020 9.210 -0.070 STELLA JONES INC SJ 2 19.360 19.360 19.360 -1.890 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 9 21.490 21.270 21.440 +0.150 SUN LIFE FINANCIAL INC. SLF 560 25.800 23.250 25.800 +1.050 SILVER WHEATON CORP. SLW 4 3.680 3.570 3.570 -0.510 STORM CAT ENERGY CORPORATION SME 20 0.055 0.055 0.055 +0.005 SNC-LAVALIN SV SNC 1106 33.060 29.760 33.010 +1.400 SENTRY SELECT COMMODITIES INCOME TRUST SSJ.UN 25 6.150 6.150 6.150 SILVER STANDARD RES INC. SSO 2 10.010 10.010 10.010 -2.390 SUNCOR ENERGY INC. SU 258 24.290 21.860 24.190 +0.760 SILVERCORP METALS INC. SVM 42 1.880 1.760 1.870 -0.050 TELUS CORPORATION T 146 39.350 37.200 39.300 +1.860 TELUS CORPORATION, NV T.A 63 36.570 35.000 36.570 +1.870 TRANSALTA CORPORATION TA 329 23.750 22.440 23.750 +1.230 TAHERA DIAMOND CORP. TAH 830 0.010 0.010 0.010 0.000 TECK COMINCO LTD., CL.B, SV TCK.B 340 7.050 5.970 7.050 +0.460 THOMPSON CREEK METALS COMPANY TCM 36 3.890 3.480 3.720 0.000 TRICAN WELL TCW 117 9.660 8.350 9.550 +0.670 TORONTO-DOMINION BANK TD 162 53.830 51.430 53.830 +0.910 TRINIDAD DRILLING LTD. TDG 24 6.320 5.760 6.320 +0.060 TRILOGY ENERGY TRUST TET.UN 4 6.280 6.210 6.280 -0.180 TRANSFORCE INC. TFI 1 4.880 4.880 4.880 +0.020 TIM HORTONS INC. THI 11 27.880 26.930 27.880 +0.890 TIMMINCO TIM 55 7.050 6.240 7.050 +0.270 TIOMIN RES J TIO 1000 0.035 0.035 0.035 0.000 TALISMAN ENERGY INC. TLM 73 11.140 9.800 11.140 +1.080 TRISTAR OIL & GAS LTD. TOG 86 10.430 8.880 10.430 +1.140 SINO-FOREST CORP TRE 37 8.130 6.550 6.580 -0.930 THOMSON REUTERS CORP. TRI 94 29.740 27.710 29.740 +2.450 TRANSCANADA CORPORATION TRP 302 35.750 33.510 35.520 +1.430 TANGANYIKA OIL COMPNAY LTD TYK 4 28.200 27.870 27.930 -0.980 UTS ENERGY UTS 5 0.780 0.780 0.780 -0.020 URANIUM ONE INC UUU 437 1.080 0.910 1.080 +0.100 VERMILION ENERGY TRUST VET.UN 79 29.280 27.190 29.240 +1.310 WESTJET AIRLINES LTD. WJA 7 9.290 9.230 9.230 -0.290 GEORGE WESTON LIMITED WN 242 62.820 60.020 62.120 +3.260 WESTSHORE UN WTE.UN 21 10.070 9.520 9.710 -0.350 TMX GROUP INC X 47 28.160 27.350 27.990 +0.580 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 9 18.580 17.970 18.580 -1.320 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 7 11.810 11.710 11.720 -0.380 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 36 16.170 14.820 16.170 +1.140 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 23 14.070 13.240 14.070 +0.490 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 4 10.480 10.320 10.320 -0.750 YELLOW PAGES INCOME FUND YLO.UN 1 7.520 7.520 7.520 -0.450 YUKON-NEVADA GOLD CORPORATION YNG 2280 0.040 0.035 0.035 -0.005 YIELDPLUS INCOME FUND YP.UN 1 6.030 6.030 6.030 -1.570 YAMANA GOLD INC YRI 78 5.420 4.790 5.420 +0.410 ZARLINK SEMICONDUCTOR INC. ZL 60 0.310 0.310 0.310 -0.025 Trades: 13,052 Total Volume: 9,750,800 Total Value: $68,448,388 Advanced: 126 Declined: 125 Unchanged: 1,954 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.