Pure Trading Daily Market Summary November 20 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 2 8.200 7.840 7.840 -0.560 BARRICK GOLD CORPORATION ABX 101 27.620 26.030 26.700 +0.080 ASTRAL MEDIA INC., CL A., NV ACM.A 8 23.320 22.520 22.520 -0.710 AGNICO-EAGLE MINES LTD. AEM 217 36.960 32.010 34.060 +1.200 GROUPE AEROPLAN INC. AER 117 7.430 6.510 6.860 -0.360 ARC ENERGY TR UN AET.UN 395 18.690 17.360 17.550 -1.040 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 10 2.980 2.980 2.980 -1.050 AGF MANAGEMENT LTD., CL.B, NV AGF.B 9 8.440 7.920 7.920 -1.280 ALAMOS GOLD INC. AGI 42 4.500 4.230 4.230 -0.260 AGRIUM INC AGU 363 35.260 30.220 30.250 -5.840 ALTAGAS INCOME TRUST ALA.UN 8 16.740 16.260 16.260 -1.670 ARISE TECHNOLOGIES CORPORATION APV 15 0.315 0.305 0.305 -0.030 AURIZON MINES J ARZ 6 1.780 1.720 1.780 -0.020 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 24 15.480 14.610 14.900 -1.000 ATLANTIC POWER CORP. WTS ATP.UN 28 5.320 5.120 5.170 -0.350 ADANAC MOLYBDENUM CORP AUA 880 0.090 0.070 0.070 -0.030 ADVANTAGE ENERGY INCOME FUND AVN.UN 1 5.910 5.910 5.910 -0.580 ADDAX PETROLEUM CORPORATION AXC 20 13.890 13.140 13.140 -1.450 AZURE DYNAMICS CORP. AZD 700 0.060 0.055 0.055 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 28 23.300 22.980 23.020 -1.000 BANRO CORP. BAA 2 1.110 1.110 1.110 +0.120 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 32 17.750 15.810 15.900 -2.150 BOMBARDIER INC., CL. B, SV BBD.B 219 3.810 3.530 3.550 -0.280 BCE INC. BCE 606 36.790 35.440 35.440 -1.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 17 20.980 19.910 20.960 -0.950 BFI CANADA LTD. BFC 20 10.180 9.510 9.530 -0.640 BIRCHCLIFF ENERGY LTD. BIR 29 3.860 3.390 3.790 -1.470 BANK OF MONTREAL BMO 1245 36.870 32.310 33.170 -4.830 BLUE NOTE MINING INC. BN 1800 0.010 0.010 0.010 0.000 BANKERS PETROLEUM LTD. BNK 185 0.700 0.670 0.700 -0.210 BONAVISTA ENERGY TRUST BNP.UN 128 18.280 16.560 16.560 -2.100 BANK OF NOVA SCOTIA BNS 392 34.420 30.740 30.740 -4.530 BROOKFIELD PROPERTIES CORP. BPO 6 8.020 7.000 7.000 -2.100 BORALEX POWER INCOME FUND BPT.UN 2 3.560 3.560 3.560 -0.550 BNS SPLIT CORP. II BSC 7 6.260 6.260 6.260 -3.340 BIOVAIL CORP BVF 13 10.400 9.870 9.870 -0.420 BREAKWATER RES BWR 2200 0.070 0.065 0.070 -0.005 AMERICAN BONANZA GOLD CORP. BZA 20 0.025 0.020 0.020 COPERNICAN WORLD BNKS INCOME GRWTH TRST CBK.UN 5 0.800 0.800 0.800 -0.300 CANADA BREAD CBY 2 51.020 48.000 48.000 +0.500 CCL INDUSTRIES INC., CL. B, NV CCL.B 10 23.860 23.860 23.860 -2.480 CAMECO CORP CCO 49 17.330 15.340 15.340 -2.040 CORBY DISTILL CDL.A 1 18.700 18.700 18.700 +0.450 CARDERO RESOURCE CORP. CDU 30 1.120 1.120 1.120 -1.050 CANADIAN WIRELESS TRUST CDW.UN 16 8.880 8.880 8.880 +0.170 CANFOR CORP CFP 8 6.850 6.720 6.840 +0.040 CALFRAC WELL SERVICES LTD. CFW 10 11.070 10.040 10.510 -1.110 CANADIAN GENERAL INV. LTD, 3.9% PR SER3 CGI.PR.C 5 19.980 19.980 19.980 -0.700 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 2 8.610 8.550 8.610 -0.630 CI FINANCIAL INCOME FUND CIX.UN 24 13.480 11.820 11.940 -1.470 CONJUCHEM BIOTECHNOLOGIES INC. CJB 4780 0.040 0.030 0.035 -0.015 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 11 14.370 13.830 14.370 +1.100 CML HEALTHCARE INCOME FUND CLC.UN 8 13.130 12.820 12.980 -0.620 CONNACHER OIL & GAS LTD. CLL 50 1.140 1.060 1.070 -0.190 CELESTICA INC., SV CLS 16 4.590 4.330 4.470 -0.280 CELTIC EXPLORATION LTD. CLT 5 10.720 10.720 10.720 -5.130 CANADIAN IMPERIAL BANK OF COMMERCE CM 2418 47.610 42.210 42.440 -5.730 COMPTON PETRO CMT 34 1.230 1.160 1.170 -0.090 COMPASS INCOME FUND CMZ.UN 20 8.080 7.600 7.600 -1.080 CDN NATURAL RES CNQ 647 43.080 34.280 35.150 -9.860 CANADIAN NATIONAL RAILWAY CO. CNR 55 43.990 41.860 42.050 -2.470 CANADIAN OIL SANDS TRUST COS.UN 936 22.360 19.460 19.460 -3.110 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 5 5.320 5.320 5.320 -0.200 CANADIAN PACIFIC RAILWAY LIMITED CP 295 38.890 36.430 36.730 -2.060 CRESCENT POINT ENERGY TRUST CPG.UN 94 24.390 22.100 22.100 -2.920 CREW ENERGY INC CR 14 4.000 3.790 3.970 -0.310 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 3 6.900 6.900 6.900 -1.730 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 2 3.670 3.610 3.610 -0.040 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 291 39.090 38.010 38.520 -0.530 CORRIENTE RESOURCES Inc. CTQ 1 2.700 2.700 2.700 -0.250 CANADIAN UTILITIES LTD., CL.A, NV CU 20 40.540 39.210 40.540 +0.360 CDN WESTERN BANK CWB 88 15.490 13.080 13.470 -2.350 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 6 8.430 8.230 8.390 -1.000 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 48 8.880 8.090 8.270 -0.810 DAYLIGHT RESOURCES TRUST DAY.UN 22 7.520 7.270 7.330 -0.500 LABOPHARM INC DDS 25 0.580 0.560 0.560 -0.050 DETOUR GOLD CORP. DGC 4 3.970 3.830 3.860 -0.150 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 40 5.540 5.440 5.540 -0.990 DOREL INDUSTRIES INC., CL.B, SV DII.B 1 28.330 28.330 28.330 -1.100 DENISON MINES CORP DML 39 1.290 1.250 1.270 -0.070 DUNDEE WEALTH Inc DW 14 4.600 4.100 4.100 -0.770 ENCANA CORP. ECA 596 49.860 44.150 44.440 -6.640 ECU SILVER MINING INC. ECU 10 0.590 0.590 0.590 -0.030 EARTHFIRST CANADA INC. EF 410 0.030 0.020 0.025 0.000 ENERGY FUELS INC. EFR 340 0.195 0.175 0.195 +0.015 ENERFLEX SYSTEMS INCOME FUND EFX.UN 35 9.110 8.340 8.770 -0.870 EUROPEAN GOLDFIELDS LIMITED EGU 97 1.620 1.490 1.490 -0.200 ENERVEST DIV UN EIT.UN 60 2.800 2.730 2.730 -0.540 ELDORADO GOLD ELD 10 5.730 5.390 5.390 -0.320 EASTERN PLATINUM LIMITED ELR 370 0.235 0.195 0.205 -0.050 ENBRIDGE INC ENB 121 36.240 34.500 34.510 -1.430 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 21 2.520 2.520 2.520 -0.740 ENERGY PLUS INCOME TRUST EPF.UN 1 4.730 4.730 4.730 -0.400 EQUINOX MINERALS LIMITED EQN 251 1.120 1.090 1.110 +0.040 ENERPLUS RESOURCES FUND ERF.UN 172 25.910 24.690 24.840 -1.590 ENSIGN ENERGY SERVICES INC. ESI 5 11.910 11.780 11.780 -0.110 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 6 3.310 3.070 3.270 -0.660 FORT CHICAGO UN FCE.UN 6 7.350 7.020 7.090 -0.560 FIRST CALGARY J FCP 720 3.580 3.570 3.570 +0.250 FIRST CAPITAL REALTY INC. FCR 1 16.480 16.480 16.480 -5.580 FAIRBORNE ENERGY LTD FEL 17 5.930 5.070 5.070 -1.310 FLINT ENERGY SERVICES LIMITED FES 10 5.670 4.610 4.800 -0.660 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 9 365.900 352.290 363.490 +12.590 FIRST QUANTUM J FM 512 15.720 12.870 13.520 -2.470 FIRST NICKEL INC. FNI 2070 0.050 0.040 0.040 -0.005 FRANCO-NEVADA CORPORATION FNV 56 15.450 14.570 14.620 +0.400 FNX MINING COMPANY INC. FNX 6 2.460 2.310 2.460 -0.040 FREEHOLD UN FRU.UN 10 13.100 12.730 12.730 -0.720 FORSYS METAL CORP FSY 15 5.500 5.420 5.420 -0.370 FORTIS INC FTS 85 26.220 25.200 25.420 -0.640 FINNING INTL FTT 188 13.000 12.060 12.720 +0.060 GOLDCORP INC G 316 25.710 22.310 24.570 +1.260 GAMMON GOLD Inc. GAM 240 3.230 2.720 2.940 -0.140 GREAT BASIN GOLD LTD. GBG 2 1.000 1.000 1.000 -0.120 GREAT CANADIAN GAMING CORP GC 2 3.430 3.410 3.410 -0.110 GRANDE CACHE COAL CORP. GCE 50 0.530 0.510 0.510 -0.090 GILDAN ACTIVEWEAR INC. GIL 38 22.680 21.520 21.710 -0.680 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 5 4.800 4.800 4.800 +0.090 GMP CAPITAL TRUST GMP.UN 9 4.050 3.520 3.830 -0.590 GALLEON ENERGY INC. CL. A GO.A 26 3.990 3.780 3.790 -0.750 GOLDEN STAR GSC 20 0.570 0.570 0.570 -0.040 GREAT-WEST LIFECO INC GWO 182 23.810 21.780 21.780 -2.190 HUDBAY MINERALS INC. HBM 2 5.350 5.280 5.280 -0.130 HOME CAPITAL GROUP INC. HCG 2 15.920 15.920 15.920 -5.960 HOMELAND ENERGY GROUP LTD HEG 10 0.060 0.060 0.060 -0.390 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 3 3.520 3.520 3.520 -1.490 HANFENG EVERGREEN INC. HF 3 4.080 4.080 4.080 -1.250 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 18 39.880 35.990 39.880 +8.600 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 18 5.530 5.090 5.090 +0.030 HOMBURG INVESTMENT INC., CL.A, SV HII.A 39 1.350 1.290 1.290 -0.800 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 6.850 6.790 6.850 -2.420 HIGHPINE OIL & GAS LTD. HPX 34 5.080 4.590 5.080 -0.250 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 9 52.010 48.030 48.490 +1.360 H & R REAL EST UN HR.UN 1 5.430 5.430 5.430 -1.100 HIGH RIVER GOLD J HRG 12460 0.125 0.110 0.120 +0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 529 46.240 39.700 45.550 +4.830 HUSKY ENERGY INC. HSE 797 31.680 29.820 30.090 -2.500 HARVEST ENERGY TRUST HTE.UN 12 12.630 11.670 11.670 -1.580 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 42 40.040 35.940 40.040 +7.880 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 51 26.680 25.120 25.340 -0.820 IGM FINANCIAL INC. IGM 224 32.990 29.900 30.060 -2.930 ISHARES COMEX GOLD TRUST IGT 4 94.970 94.970 94.970 +8.200 ING CANADA INC. IIC 31 27.460 26.070 26.420 -2.150 IAMGOLD CORP IMG 12 3.740 3.520 3.740 -0.070 INMET MNG CORP IMN 248 16.760 13.310 14.980 -1.700 IMPERIAL OIL IMO 174 34.590 31.380 31.380 -4.000 INTERMAP TECH CORP. IMP 21 1.560 1.410 1.440 -4.310 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 8 3.030 2.740 2.890 -0.620 INTER PIPELINE FUND IPL.UN 1 7.110 7.110 7.110 -1.180 AIRLQ INC. IQ 4980 0.005 0.005 0.005 0.000 QUEBECOR WORLD INC., SV IQW 1420 0.055 0.050 0.050 -0.005 IVANHOE MINES J IVN 8 2.440 2.340 2.440 -0.260 JAGUAR MINING INC. JAG 8 2.590 2.530 2.580 -0.170 KINROSS GOLD CORP K 7 14.790 14.790 14.790 +0.790 KATANGA MINING LIMITED KAT 45 0.400 0.275 0.400 +0.150 LOBLAW COMPANIES LIMITED L 111 30.820 29.720 29.780 -0.660 LABRADOR IRON UN LIF.UN 4 18.760 18.220 18.760 -1.090 LUNDIN MINING CORP. LUN 1001 1.190 1.000 1.060 -0.080 MAG SILVER CORP. MAG 4 4.760 4.470 4.470 -0.120 MANITOBA TELECOM MBT 40 42.920 40.730 40.860 -2.140 MACDONALD DETTWILER MDA 16 19.980 16.050 17.000 -2.340 MAJOR DRILLING GRP MDI 1 11.170 11.170 11.170 -1.690 MDS INC MDS 3 9.910 8.960 8.960 -0.780 MANULIFE FIN MFC 154 20.690 17.550 17.550 -3.250 MAPLE LEAF FOODS MFI 18 9.000 8.610 8.740 -0.440 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 8 31.030 29.760 30.720 +0.870 MIGAO CORPORATION MGO 4 3.180 3.100 3.180 -0.410 MERCATOR MINERALS LTD. ML 20 0.390 0.340 0.340 -0.150 METRO INC., CL.A, SV MRU.A 102 33.850 32.560 33.680 +0.680 MORNEAU SOBECO INCOME FUND MSI.UN 10 7.740 7.740 7.740 -1.050 MULLEN GROUP INCOME FUND MTL.UN 14 11.960 11.080 11.080 -1.770 METHANEX CORP MX 31 11.560 11.020 11.310 -1.160 NATIONAL BANK OF CANADA NA 612 41.230 37.200 37.200 -4.730 NAL OIL UN NAE.UN 38 8.520 7.540 7.550 -1.460 NEWALTA INCOME FUND NAL.UN 14 7.340 6.910 7.020 -0.710 NORBORD INC. NBD 370 0.700 0.700 0.700 -0.050 NOVA CHEMICALS CORPORATION NCX 2 9.580 9.250 9.250 -0.260 NORTHERN DYNASTY MINERALS LTD. NDM 4 2.900 2.810 2.900 -0.560 NEW FLYER INDUSTRIES INC. NFI.UN 22 6.490 5.730 6.320 -0.260 NEW GOLD INC. NGD 10 1.060 1.060 1.060 +0.040 VICTORY NICKEL NI 120 0.060 0.055 0.055 -0.005 NIKO RES NKO 63 47.490 44.010 44.510 -2.350 NUVO RESEARCH INC. NRI 1050 0.090 0.080 0.080 -0.010 NORTEL NETWORKS CORPORATION NT 280 0.610 0.550 0.560 -0.070 NUVISTA ENERGY LTD. NVA 8 7.640 6.960 7.140 -0.880 NVENTA BIOPHARMACEUTICALS CORP. NVN 270 0.010 0.010 0.010 0.000 NEXEN INC. NXY 52 17.740 15.240 15.240 -3.160 ONEX CORPORATION, SV OCX 36 15.480 14.700 14.820 -0.980 BROMPTON OIL & GAS INCOME FUND OGF.UN 1 3.930 3.930 3.930 -0.190 OILEXCO INC. OIL 28 1.810 1.680 1.680 -0.550 OPTI CANADA INC. OPC 62 1.500 1.360 1.360 -0.370 OIL SANDS SECTOR FUND OSF.UN 1 4.410 4.410 4.410 -0.700 ORSU METALS CORPORATION OSU 60 0.045 0.040 0.045 +0.005 OREZONE RES INC. OZN 15 0.240 0.235 0.235 +0.035 PAN AMERICAN J PAA 32 13.150 12.180 12.250 -0.420 PETROBANK J PBG 181 20.010 17.550 17.660 -2.420 PETRO-CANADA PCA 163 24.020 20.990 21.000 -3.280 PALADIN RESOURCES LTD. PDN 8 1.540 1.470 1.470 -0.230 PEYTO ENERGY TRUST PEY.UN 4 9.480 9.470 9.470 -0.730 PENGROWTH ENERGY TRUST UNITS PGF.UN 2 10.700 10.680 10.700 -1.010 PROGRESS ENERGY TRUST PGX.UN 14 8.760 8.010 8.190 -0.450 PEMBINA PIPELINE U PIF.UN 16 14.120 13.020 13.130 -1.090 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 12 7.180 7.080 7.180 +0.010 PROMETIC LIFE SCIENCES INC. PLI 10 0.075 0.075 0.075 -0.030 PARAMOUNT ENERGY TRUST PMT.UN 10 5.520 5.400 5.400 -0.650 POTASH CORPORATION OF SASKATCHEWAN INC POT 488 79.220 71.180 71.450 -9.270 PARAMOUNT RESOURCES LTD. POU 6 8.230 7.640 7.660 -0.350 POWER CORPORATION OF CANADA, SV POW 9 23.360 23.100 23.340 -1.310 PASON SYSTEMS INC. PSI 14 11.970 10.890 10.960 -1.230 PROVIDENT ENERGY UN PVE.UN 1 5.900 5.900 5.900 -0.700 PENN WEST ENERGY TRUST PWT.UN 8 17.390 15.850 15.850 -1.680 PROEX ENERGY LTD. PXE 2 10.760 10.690 10.760 -0.240 QUESTERRE ENERGY CORP QEC 5 1.700 1.700 1.700 -0.190 RITCHIE BROS AUCTIONEERS INC. RBA 1 21.750 21.750 21.750 +0.480 RED BACK MINING INC. RBI 2 4.160 4.020 4.160 -0.330 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 213 33.880 32.220 32.400 -1.020 ROCKWELL DIAMONDS INC RDI 70 0.035 0.030 0.035 +0.005 REDCORP VENTURES J RDV 360 0.035 0.030 0.035 -0.005 RIOCAN REAL EST UN REI.UN 94 13.360 12.270 12.610 -1.700 RESEARCH IN MOTION LIMITED RIM 227 58.850 53.860 53.980 -2.820 RONA INC. RON 559 11.210 10.630 10.660 -0.320 CDN RESOURCES UN RTU.UN 21 10.020 9.600 9.600 -1.900 RUSSEL METALS RUS 140 19.060 16.690 16.800 -2.670 ROYAL BANK OF CANADA RY 214 41.190 36.010 36.010 -5.130 SHERRITT INTL RV S 38 2.190 2.060 2.060 -0.250 SOUTH AMER GOLD J SAG 300 0.025 0.020 0.020 -0.005 SHOPPERS DRUG MART CORPORATION SC 190 44.170 42.010 42.780 -1.250 SCITI ROCS TRUST SCI.UN 29 4.550 4.350 4.350 -0.560 SHAWCOR LTD., CL.A, SV SCL.A 100 16.330 15.370 15.610 -0.150 SHORE GOLD INC. SGF 135 0.385 0.375 0.385 -0.005 STRATAGOLD CORPORATION SGV 10 0.020 0.020 0.020 0.000 SCITI TRUST SIN.UN 10 8.460 8.460 8.460 -0.490 SIXTY PLUS UN SIX.UN 3 9.390 9.390 9.390 -0.990 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 28 20.780 20.030 20.150 -0.640 SUN LIFE FINANCIAL INC. SLF 622 21.980 19.410 20.310 -1.860 SNC-LAVALIN SV SNC 868 29.290 27.040 27.230 -2.810 SUPERIOR PLUS INCOME FUND SPF.UN 14 9.770 9.520 9.700 +0.080 STRATEGIC RESOURCE ACQUISITION CORP SRZ 610 0.010 0.005 0.010 0.000 STANTEC INC STN 10 18.540 16.930 17.000 -4.220 SUNCOR ENERGY INC. SU 222 21.710 18.860 18.860 -3.360 SILVERCORP METALS INC. SVM 1 1.410 1.410 1.410 -0.170 TELUS CORPORATION T 126 38.290 35.370 35.370 -3.030 TELUS CORPORATION, NV T.A 71 35.300 33.000 33.000 -2.620 TRANSALTA CORPORATION TA 488 22.200 20.990 20.990 -1.340 TAHERA DIAMOND CORP. TAH 110 0.010 0.005 0.005 -0.005 TECK COMINCO LTD., CL.B, SV TCK.B 247 5.020 3.360 4.020 -1.180 THOMPSON CREEK METALS COMPANY TCM 1 3.360 3.360 3.360 -0.240 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 2 8.510 8.510 8.510 -1.700 TRICAN WELL TCW 95 8.270 6.830 6.830 -1.890 TORONTO-DOMINION BANK TD 790 48.810 42.090 43.310 -6.520 TRINIDAD DRILLING LTD. TDG 37 5.160 4.500 4.520 -0.990 TRILOGY ENERGY TRUST TET.UN 2 6.140 6.120 6.120 -0.290 TRANSFORCE INC. TFI 6 4.620 4.380 4.380 -0.710 TIM HORTONS INC. THI 22 27.280 26.700 26.720 -0.110 TIMMINCO TIM 117 3.260 2.770 2.820 -1.550 TURNKEY E&P INC. TKY 700 0.025 0.020 0.025 0.000 TALISMAN ENERGY INC. TLM 27 9.860 8.490 8.490 -1.830 TRISTAR OIL & GAS LTD. TOG 41 9.960 9.510 9.510 -1.470 TRIAX DIVERSIF UN TRH.UN 9 8.340 7.340 7.340 -1.690 THOMSON REUTERS CORP. TRI 48 27.720 26.140 26.140 -1.380 TRANSCANADA CORPORATION TRP 23 32.500 32.020 32.020 -0.750 TVI PACIFIC J TVI 2340 0.015 0.015 0.015 0.000 URANIUM PARTICIPATION CORP. U 20 6.880 6.680 6.880 -0.140 UEX CORP UEX 50 0.550 0.500 0.500 -0.020 UTS ENERGY UTS 60 0.730 0.720 0.720 -0.060 URANIUM ONE INC UUU 410 0.910 0.810 0.810 -0.060 VAALDIAM RESOURCES LTD. VAA 50 0.020 0.020 0.020 -0.010 VERMILION ENERGY TRUST VET.UN 85 27.370 25.240 25.240 -2.510 VERENEX ENERGY INC. VNX 4 4.230 3.860 4.150 -0.510 VITERRA INC VT 20 7.380 6.940 6.940 -1.040 BREAKER ENERGY LTD. WAV 12 5.980 5.580 5.690 -0.630 WORLD FINANCIAL SPLIT CORP. WFS 10 1.820 1.820 1.820 -0.960 WESTJET AIRLINES LTD. WJA 9 8.930 8.770 8.930 -0.810 GEORGE WESTON LIMITED WN 300 61.130 56.010 57.130 -3.890 WESTSHORE UN WTE.UN 36 8.920 7.880 8.770 +0.170 WESTERN CANADIAN COAL CORP WTN 40 0.570 0.510 0.510 -0.110 TMX GROUP INC X 118 24.170 20.900 22.870 -2.510 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 1 11.500 11.500 11.500 -2.300 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 9 16.170 16.170 16.170 -1.890 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 34 13.030 12.800 12.890 -1.860 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 112 14.130 13.430 13.480 -0.790 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 126336 12.470 11.900 11.900 -1.020 YELLOW PAGES INCOME FUND YLO.UN 2 6.710 6.710 6.710 -0.190 YAMANA GOLD INC YRI 71 4.940 4.530 4.560 -0.120 ZARLINK SEMICONDUCTOR INC. ZL 210 0.280 0.275 0.275 +0.005 Trades: 14,450 Total Volume: 19,241,800 Total Value: $221,004,906 Advanced: 37 Declined: 238 Unchanged: 1,937 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.