Pure Trading Daily Market Summary November 21 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 4 7.450 7.360 7.450 -0.390 BARRICK GOLD CORPORATION ABX 1153 35.160 28.050 34.860 +8.160 ASTRAL MEDIA INC., CL A., NV ACM.A 8 22.720 22.230 22.450 -0.070 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 2 25.350 25.350 25.350 0.000 AGNICO-EAGLE MINES LTD. AEM 584 40.910 35.740 40.910 +6.850 GROUPE AEROPLAN INC. AER 134 7.420 6.310 6.410 -0.450 ARC ENERGY TR UN AET.UN 244 18.600 16.700 18.070 +0.520 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 43 3.080 3.020 3.020 +0.040 AGF MANAGEMENT LTD., CL.B, NV AGF.B 14 8.480 8.110 8.200 +0.280 ALAMOS GOLD INC. AGI 78 4.890 4.340 4.740 +0.510 AGRIUM INC AGU 404 33.830 30.440 33.830 +3.580 ALTAGAS INCOME TRUST ALA.UN 20 16.620 15.290 15.520 -0.740 AQUILA RESOURCES AQA 20 0.075 0.075 0.075 -0.515 AURIZON MINES J ARZ 8 1.950 1.820 1.950 +0.170 ATS AUTOMATION ATA 8 3.700 3.700 3.700 -0.220 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 74 14.810 14.180 14.530 -0.370 ATLANTIC POWER CORP. WTS ATP.UN 28 6.290 5.210 5.800 +0.630 ADANAC MOLYBDENUM CORP AUA 20 0.075 0.075 0.075 +0.005 ADVANTAGE ENERGY INCOME FUND AVN.UN 3 5.970 5.800 5.800 -0.110 ARTIS REIT AX.UN 18 6.150 5.900 6.100 -3.550 ADDAX PETROLEUM CORPORATION AXC 86 13.040 12.550 12.850 -0.290 AZURE DYNAMICS CORP. AZD 10 0.050 0.050 0.050 -0.005 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 44 23.230 21.830 22.090 -0.930 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 30 16.390 15.520 15.720 -0.180 BOMBARDIER INC., CL. B, SV BBD.B 1798 3.940 3.690 3.900 +0.350 BCE INC. BCE 1184 36.240 32.250 34.200 -1.240 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 23 21.880 20.180 20.610 -0.350 BFI CANADA LTD. BFC 14 9.990 9.580 9.800 +0.270 BAFFINLAND IRON MINES CORPORATION BIM 25 0.220 0.215 0.215 -0.150 BIRCHCLIFF ENERGY LTD. BIR 4 4.120 4.040 4.070 +0.280 BANK OF MONTREAL BMO 1552 37.750 29.230 32.520 -0.650 BLUE NOTE MINING INC. BN 250 0.010 0.010 0.010 0.000 BANKERS PETROLEUM LTD. BNK 55 0.700 0.690 0.700 0.000 BONAVISTA ENERGY TRUST BNP.UN 116 17.980 15.630 16.800 +0.240 BANK OF NOVA SCOTIA BNS 1836 32.940 28.940 30.690 -0.050 BROOKFIELD PROPERTIES CORP. BPO 11 7.420 7.060 7.060 +0.060 BORALEX POWER INCOME FUND BPT.UN 10 3.610 3.390 3.530 -0.030 BIOVAIL CORP BVF 9 10.110 9.510 9.510 -0.360 BREAKWATER RES BWR 250 0.070 0.070 0.070 0.000 AMERICAN BONANZA GOLD CORP. BZA 30 0.025 0.020 0.020 0.000 CASCADES INC CAS 2 3.460 3.260 3.260 -1.740 COPERNICAN BRITISH BANKS FUND CBB.UN 20 0.830 0.830 0.830 -0.250 CAMECO CORP CCO 113 16.800 15.450 16.800 +1.460 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 4 11.890 11.810 11.890 +1.090 CANFOR CORP CFP 3 6.770 6.690 6.690 -0.150 CALFRAC WELL SERVICES LTD. CFW 8 10.490 10.200 10.320 -0.190 CENTERRA GOLD INC. CG 5 1.460 1.460 1.460 +0.250 CHARIOT RESOURCES LIMITED CHD 220 0.075 0.070 0.075 -0.030 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 4 7.830 7.170 7.520 -1.090 SCITI TRUST II CIT.UN 13 6.920 6.920 6.920 -1.620 CI FINANCIAL INCOME FUND CIX.UN 36 12.480 11.490 12.480 +0.540 CONJUCHEM BIOTECHNOLOGIES INC. CJB 100 0.040 0.040 0.040 +0.005 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 4 13.550 13.490 13.550 -0.820 CML HEALTHCARE INCOME FUND CLC.UN 6 13.400 13.270 13.280 +0.300 CONNACHER OIL & GAS LTD. CLL 38 1.110 0.960 0.960 -0.110 CELESTICA INC., SV CLS 5 4.430 4.430 4.430 -0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 1898 43.520 39.540 41.390 -1.050 COMPTON PETRO CMT 16 1.090 1.000 1.000 -0.170 COMPASS INCOME FUND CMZ.UN 60 7.350 7.270 7.270 -0.330 CDN NATURAL RES CNQ 879 41.190 36.000 40.840 +5.690 CANADIAN NATIONAL RAILWAY CO. CNR 512 42.950 39.430 41.890 -0.160 CARDIOME PHARMA CORP COM 2 4.710 4.620 4.620 -0.390 CANADIAN OIL SANDS TRUST COS.UN 1146 21.460 18.190 21.220 +1.760 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 110 5.190 4.970 5.190 -0.130 CANADIAN PACIFIC RAILWAY LIMITED CP 232 37.860 34.660 35.840 -0.890 CRESCENT POINT ENERGY TRUST CPG.UN 133 24.140 22.720 24.140 +2.040 CREW ENERGY INC CR 12 3.890 3.830 3.890 -0.080 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 2 3.670 3.560 3.560 -0.050 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 309 40.510 36.530 37.950 -0.570 CANADIAN UTILITIES LTD., CL.A, NV CU 47 40.950 38.600 40.290 -0.250 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 1 19.600 19.600 19.600 -5.430 CDN WESTERN BANK CWB 56 13.800 12.270 12.510 -0.960 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 8 8.040 7.730 7.940 -0.450 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 46 8.820 7.890 8.410 +0.140 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 1 10.780 10.780 10.780 -20.540 DAYLIGHT RESOURCES TRUST DAY.UN 4 7.180 7.080 7.080 -0.250 DUNDEE CORP., CL.A, SV DC.A 1 4.210 4.210 4.210 -1.040 LABOPHARM INC DDS 85 0.580 0.560 0.570 +0.010 DETOUR GOLD CORP. DGC 46 4.970 4.080 4.970 +1.110 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 34 4.890 4.850 4.890 -0.650 DOREL INDUSTRIES INC., CL.B, SV DII.B 1 24.740 24.740 24.740 -3.590 DENISON MINES CORP DML 184 1.300 1.100 1.180 -0.090 DPF INDIA OPPORTUNITIES FUND DPF.UN 26 2.110 2.110 2.110 DESCARTES SYS DSG 1 3.110 3.110 3.110 -0.020 ENCANA CORP. ECA 751 48.360 44.530 48.360 +3.920 EARTHFIRST CANADA INC. EF 300 0.025 0.025 0.025 0.000 ENERFLEX SYSTEMS INCOME FUND EFX.UN 8 9.930 8.800 9.930 +1.160 EUROPEAN GOLDFIELDS LIMITED EGU 4 1.640 1.530 1.530 +0.040 CIC ENERGY CORP. ELC 5 1.980 1.980 1.980 -1.310 ELDORADO GOLD ELD 60 6.300 5.890 6.220 +0.830 EASTERN PLATINUM LIMITED ELR 3130 0.235 0.210 0.235 +0.030 EMERA INCORPORATED EMA 11 20.340 19.580 20.340 -0.060 ENBRIDGE INC ENB 40 36.000 34.570 35.950 +1.440 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 20 2.580 2.580 2.580 +0.060 EQUINOX MINERALS LIMITED EQN 65 1.290 1.170 1.290 +0.180 ENERPLUS RESOURCES FUND ERF.UN 341 25.130 22.030 23.170 -1.670 ENSIGN ENERGY SERVICES INC. ESI 8 12.490 11.810 12.490 +0.710 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 4 3.470 3.430 3.430 +0.160 FORT CHICAGO UN FCE.UN 16 6.960 6.660 6.740 -0.350 FIRST CALGARY J FCP 3242 3.600 3.590 3.590 +0.020 FAIRBORNE ENERGY LTD FEL 12 5.360 5.270 5.270 +0.200 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 3 355.990 354.070 355.370 -8.120 INT L FINANCIAL INCOME & GROWTH TRUST FIT.UN 2 1.520 1.520 1.520 -1.990 FIRST QUANTUM J FM 267 15.280 12.780 14.580 +1.060 FIRST NICKEL INC. FNI 430 0.045 0.040 0.045 +0.005 FRANCO-NEVADA CORPORATION FNV 71 15.420 14.550 14.750 +0.130 FREEHOLD UN FRU.UN 6 12.530 12.300 12.300 -0.430 FORSYS METAL CORP FSY 20 5.520 5.520 5.520 +0.100 FORTIS INC FTS 128 26.310 24.880 25.090 -0.330 FINNING INTL FTT 26 13.690 12.700 13.690 +0.970 GOLDCORP INC G 875 31.040 26.340 31.040 +6.470 GREAT BASIN GOLD LTD. GBG 106 1.110 1.030 1.030 +0.030 GLOBAL BANKS PREMIUM INCOME TRUST GBP.UN 2 1.050 1.050 1.050 -0.560 GRANDE CACHE COAL CORP. GCE 80 0.550 0.495 0.495 -0.015 GLOBAL DIVIDEND FUND GDP.UN 6 2.810 2.810 2.810 -0.600 CGI GROUP INC., CL.A, SV GIB.A 2 9.020 9.020 9.020 -0.060 GILDAN ACTIVEWEAR INC. GIL 39 22.770 20.570 20.930 -0.780 GMP CAPITAL TRUST GMP.UN 2 3.980 3.860 3.860 +0.030 GALLEON ENERGY INC. CL. A GO.A 14 3.700 3.560 3.660 -0.130 SUN GRO HORTICULTURE INCOME FUND GRO.UN 3 1.510 1.510 1.510 GOLDEN STAR GSC 10 0.760 0.750 0.760 +0.190 GREYSTAR RES J GSL 10 0.600 0.600 0.600 -0.260 GREAT-WEST LIFECO INC GWO 442 21.920 19.430 20.880 -0.900 HUDBAY MINERALS INC. HBM 77 3.900 2.800 3.060 -2.220 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 30 34.360 29.360 29.360 +4.040 HANFENG EVERGREEN INC. HF 6 4.180 4.140 4.140 +0.060 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 66 46.200 38.930 43.660 +3.780 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 6 5.750 5.690 5.690 -2.480 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 12 8.450 5.700 5.700 -4.270 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 49 7.560 6.600 7.500 +2.410 HIGHPINE OIL & GAS LTD. HPX 3 4.770 4.600 4.770 -0.310 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 77 55.370 50.240 51.180 +2.690 H & R REAL EST UN HR.UN 8 5.140 5.020 5.130 -0.300 HIGH RIVER GOLD J HRG 12505 0.130 0.105 0.105 -0.015 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 78 45.710 42.590 42.970 -2.580 HUSKY ENERGY INC. HSE 794 30.820 26.520 29.000 -1.090 HARVEST ENERGY TRUST HTE.UN 2 11.660 11.660 11.660 -0.010 HARRY WINSTON DIAMOND HW 6 6.440 6.050 6.070 -0.900 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 158 42.320 36.400 36.420 -3.620 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 12 9.390 8.590 8.590 -2.250 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 3 14.310 14.310 14.310 -0.560 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 35 26.470 25.260 26.470 +1.130 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 230 0.085 0.070 0.070 +0.010 IGM FINANCIAL INC. IGM 181 30.900 28.430 30.600 +0.540 ING CANADA INC. IIC 36 27.440 26.310 27.180 +0.760 IAMGOLD CORP IMG 44 4.380 4.240 4.310 +0.570 INMET MNG CORP IMN 153 16.390 13.230 15.150 +0.170 IMPERIAL OIL IMO 265 34.540 31.730 34.540 +3.160 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10 2.820 2.510 2.760 -0.130 INTER PIPELINE FUND IPL.UN 1 7.020 7.020 7.020 -0.090 AIRLQ INC. IQ 10 0.005 0.005 0.005 0.000 QUEBECOR WORLD INC., SV IQW 1440 0.050 0.045 0.045 -0.005 ITERATION ENERGY LTD. ITX 2 1.530 1.530 1.530 -0.350 JINSHAN GOLD MINES INC. JIN 15 0.430 0.430 0.430 -0.070 KINROSS GOLD CORP K 227 17.840 14.880 17.840 +3.050 KINROSS GOLD CORP. WTS. C K.WT.C 12 2.960 2.860 3.200 +0.230 LOBLAW COMPANIES LIMITED L 236 30.400 29.500 30.020 +0.240 LAURENTIAN BANK LB 6 35.020 33.240 33.240 -3.050 LIBERTY MINES INC. LBE 10 0.040 0.040 0.040 0.000 LABRADOR IRON UN LIF.UN 8 18.770 17.860 17.860 -0.900 LMS MEDICAL SYSTEMS INC. LMZ 10 0.015 0.015 0.015 0.000 LINAMAR CORP LNR 10 4.290 3.840 3.880 -0.930 LUNDIN MINING CORP. LUN 538 1.340 1.040 1.060 0.000 MAG SILVER CORP. MAG 2 4.580 4.520 4.580 +0.110 MANITOBA TELECOM MBT 9 41.770 40.060 40.060 -0.800 MACDONALD DETTWILER MDA 13 18.270 17.550 17.740 +0.740 MDS INC MDS 22 9.160 7.840 7.870 -1.090 MAGNA ENTERTAINMENT CORP., CL.A, SV MEC.A 1 1.460 1.460 1.460 -3.530 MANULIFE FIN MFC 1767 19.150 16.500 17.790 +0.240 MAPLE LEAF FOODS MFI 2 8.840 8.660 8.660 -0.080 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 17 31.910 30.950 31.210 +0.490 MEGA URANIUM LTD. MGA 5 0.480 0.480 0.480 -0.080 MERCATOR MINERALS LTD. ML 105 0.395 0.375 0.380 +0.040 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 2 4.450 4.420 4.450 -0.430 METRO INC., CL.A, SV MRU.A 47 33.510 31.990 31.990 -1.690 MULLEN GROUP INCOME FUND MTL.UN 14 11.500 11.000 11.350 +0.270 METHANEX CORP MX 7 11.650 11.080 11.650 +0.340 MACCS SUSTAINABLE YIELD TRUST MYT.UN 1 3.510 3.510 3.510 -1.480 NATIONAL BANK OF CANADA NA 677 37.440 33.000 36.220 -0.980 NAL OIL UN NAE.UN 22 7.410 7.130 7.410 -0.140 NEWALTA INCOME FUND NAL.UN 18 7.620 6.530 6.730 -0.290 NORBORD INC. NBD 1930 0.710 0.590 0.600 -0.100 NEW FLYER INDUSTRIES INC. NFI.UN 26 6.820 6.380 6.380 +0.060 NOVAGOLD RES INC. NG 11 2.080 2.070 2.080 -0.690 NEW GOLD INC. NGD 11 1.310 1.230 1.250 +0.190 NORTHGATE MINERALS CORP NGX 5 0.720 0.720 0.720 -0.040 VICTORY NICKEL NI 90 0.060 0.055 0.060 +0.005 NIKO RES NKO 32 48.730 44.740 47.370 +2.860 NUVO RESEARCH INC. NRI 530 0.095 0.090 0.090 +0.010 NEVSUN RES J NSU 20 0.540 0.540 0.540 +0.040 NORTEL NETWORKS CORPORATION NT 910 0.570 0.510 0.530 -0.030 NUVISTA ENERGY LTD. NVA 3 7.220 6.450 6.450 -0.690 NVENTA BIOPHARMACEUTICALS CORP. NVN 10 0.005 0.005 0.005 -0.005 NEXEN INC. NXY 282 16.480 15.340 16.400 +1.160 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 1 9.450 9.450 9.450 -2.350 ONEX CORPORATION, SV OCX 8 14.830 14.670 14.810 -0.010 BROMPTON OIL & GAS INCOME FUND OGF.UN 9 3.580 3.580 3.580 -0.350 OILEXCO INC. OIL 322 1.790 1.520 1.730 +0.050 OPTI CANADA INC. OPC 92 1.400 1.160 1.240 -0.120 ORSU METALS CORPORATION OSU 210 0.050 0.040 0.045 0.000 OTELCO INC. UNITS OTT.UN 6 10.700 10.700 10.700 OREZONE RES INC. OZN 75 0.215 0.215 0.215 -0.020 PAN AMERICAN J PAA 58 15.110 13.260 15.000 +2.750 PETROBANK J PBG 184 20.990 17.520 20.990 +3.330 CROWN HILL DIVIDEND FUND PBK.UN 1 5.540 5.540 5.540 +0.260 PETRO-CANADA PCA 635 22.760 20.140 22.760 +1.760 PRECISION DRILLING TRUST PD.UN 671 9.700 9.600 9.600 -1.630 PALADIN RESOURCES LTD. PDN 52 1.670 1.500 1.670 +0.200 PEYTO ENERGY TRUST PEY.UN 35 9.480 8.730 9.480 +0.010 PROGRESS ENERGY TRUST PGX.UN 7 8.390 8.320 8.320 +0.130 PEMBINA PIPELINE U PIF.UN 40 14.060 13.170 14.060 +0.930 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 6 6.360 6.180 6.240 -0.940 PREMD INC. PMD 10 0.010 0.010 0.010 -0.295 PETROMINERALES LTD. PMG 3 8.470 8.190 8.430 -0.470 PARAMOUNT ENERGY TRUST PMT.UN 6 5.620 5.340 5.620 +0.220 PINETREE CAPITAL LTD PNP 20 0.540 0.540 0.540 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 619 76.990 72.660 76.740 +5.290 PARAMOUNT RESOURCES LTD. POU 4 8.020 7.460 7.920 +0.260 POWER CORPORATION OF CANADA, SV POW 31 22.350 20.500 20.750 -2.590 PASON SYSTEMS INC. PSI 5 11.950 10.510 11.310 +0.350 PETAQUILLA MINERALS LTD. PTQ 15 0.365 0.365 0.365 -0.335 POWER FINANCIAL CORP. PWF 30 23.690 22.110 22.220 -4.980 PENN WEST ENERGY TRUST PWT.UN 38 16.880 15.430 15.850 0.000 PROEX ENERGY LTD. PXE 18 10.670 9.840 10.010 -0.750 QUESTERRE ENERGY CORP QEC 4 1.720 1.700 1.700 0.000 QUADRA MINING LTD. QUA 8 2.710 2.530 2.530 -1.150 RITCHIE BROS AUCTIONEERS INC. RBA 1 21.290 21.290 21.290 -0.460 RED BACK MINING INC. RBI 29 4.620 3.660 4.620 +0.460 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 26 34.540 32.360 32.530 +0.130 ROCKWELL DIAMONDS INC RDI 240 0.040 0.035 0.035 0.000 RIOCAN REAL EST UN REI.UN 88 13.240 12.170 12.680 +0.070 RESEARCH IN MOTION LIMITED RIM 837 57.440 53.650 57.240 +3.260 FIRST ASSET REIT INCOME FUND RIT.UN 52 5.790 5.380 5.540 -1.350 RONA INC. RON 22 10.880 10.350 10.880 +0.220 RUSSEL METALS RUS 245 19.520 15.160 15.800 -1.000 ROYAL BANK OF CANADA RY 704 38.500 33.400 37.000 +0.990 RBC FIRST PREFERRED SERIES AL RY.PR.L 8 24.860 24.790 24.790 SHERRITT INTL RV S 113 2.190 1.890 1.890 -0.170 SOUTH AMER GOLD J SAG 220 0.020 0.020 0.020 0.000 SAPUTO INC. SAP 4 23.310 23.240 23.240 +0.060 SHOPPERS DRUG MART CORPORATION SC 284 43.920 41.450 42.590 -0.190 SCITI ROCS TRUST SCI.UN 60 4.360 4.120 4.120 -0.230 SHAWCOR LTD., CL.A, SV SCL.A 67 18.180 15.520 18.060 +2.450 STRATEGIC ENERGY FUND SEF.UN 1 5.550 5.550 5.550 -1.110 SHORE GOLD INC. SGF 20 0.375 0.330 0.330 -0.055 ENERGY SAVINGS UN SIF.UN 4 7.420 6.710 6.710 -0.500 SPROTT INC SII 30 2.830 2.490 2.630 -0.110 SCITI TRUST SIN.UN 7 8.120 8.120 8.120 -0.340 SIXTY PLUS UN SIX.UN 41 9.380 9.290 9.380 -0.010 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 39 19.980 19.180 19.650 -0.500 SUN LIFE FINANCIAL INC. SLF 527 21.790 19.610 21.600 +1.290 SILVER WHEATON CORP. SLW 4 3.540 3.540 3.540 +0.070 SNC-LAVALIN SV SNC 820 29.570 27.340 29.380 +2.150 SUPERIOR PLUS INCOME FUND SPF.UN 14 9.820 9.240 9.240 -0.460 STRATEGIC RESOURCE ACQUISITION CORP SRZ 300 0.010 0.010 0.010 0.000 STANTEC INC STN 6 18.090 17.100 17.100 +0.100 SUNCOR ENERGY INC. SU 603 20.910 19.130 20.060 +1.200 SILVERCORP METALS INC. SVM 26 1.430 1.340 1.430 +0.020 SAVANNA ENERGY SERVICES CORP SVY 4 6.410 6.270 6.280 -1.060 TELUS CORPORATION T 71 35.780 33.840 35.190 -0.180 TELUS CORPORATION, NV T.A 91 32.150 31.620 31.850 -1.150 TRANSALTA CORPORATION TA 536 22.660 21.020 22.580 +1.590 TAHERA DIAMOND CORP. TAH 130 0.010 0.010 0.010 +0.005 TECK COMINCO LTD., CL.B, SV TCK.B 385 4.660 4.180 4.520 +0.500 TRANSCONTINENTAL INC., CL A SV TCL.A 1 9.670 9.670 9.670 -1.290 THOMPSON CREEK METALS COMPANY TCM 5 3.490 3.400 3.400 +0.040 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 10 8.630 8.630 8.630 +0.120 TRICAN WELL TCW 47 7.410 6.670 6.850 +0.020 TORONTO-DOMINION BANK TD 2115 44.340 39.150 40.970 -2.340 TD BANK PREF SERIES AC TD.PR.C 24 24.930 24.750 24.830 TRINIDAD DRILLING LTD. TDG 88 5.010 3.720 4.140 -0.380 TIM HORTONS INC. THI 29 27.180 25.860 26.280 -0.440 TIMMINCO TIM 56 3.200 2.340 2.600 -0.220 TIOMIN RES J TIO 1160 0.025 0.025 0.025 0.000 TURNKEY E&P INC. TKY 170 0.050 0.045 0.045 +0.020 TALISMAN ENERGY INC. TLM 32 8.730 8.410 8.450 -0.040 TRIMAC INCOME FUND. TMA.UN 19 2.860 2.860 2.860 -1.320 TANZANIAN ROYALTY EXPLORATION CORP. TNX 4 3.230 3.120 3.220 +0.010 TRISTAR OIL & GAS LTD. TOG 23 9.370 9.210 9.210 -0.300 SINO-FOREST CORP TRE 4 5.730 5.680 5.730 -0.870 TRIAX DIVERSIF UN TRH.UN 20 6.750 6.020 6.750 -0.590 THOMSON REUTERS CORP. TRI 100 27.440 24.890 25.630 -0.510 TRANSCANADA CORPORATION TRP 180 32.980 30.440 31.950 -0.070 TORSTAR CORP., CL. B, NV TS.B 1 7.670 7.670 7.670 -1.040 TVI PACIFIC J TVI 400 0.015 0.015 0.015 0.000 UTS ENERGY UTS 810 0.770 0.730 0.750 +0.030 URANIUM ONE INC UUU 1520 0.890 0.820 0.850 +0.040 VAALDIAM RESOURCES LTD. VAA 9570 0.015 0.010 0.010 -0.010 VERMILION ENERGY TRUST VET.UN 111 25.960 22.450 23.730 -1.510 VERENEX ENERGY INC. VNX 8 3.880 3.420 3.490 -0.660 VITERRA INC VT 14 7.080 7.080 7.080 +0.140 BREAKER ENERGY LTD. WAV 3 6.000 5.520 5.520 -0.170 WESTJET AIRLINES LTD. WJA 2 9.290 9.110 9.110 +0.180 GEORGE WESTON LIMITED WN 224 57.980 54.320 55.820 -1.310 WESTPORT INNOV WPT 12 4.690 4.140 4.210 -0.720 WESTSHORE UN WTE.UN 42 9.310 9.020 9.190 +0.420 WESTERN CANADIAN COAL CORP WTN 120 0.540 0.495 0.495 -0.015 TMX GROUP INC X 30 23.890 22.230 22.350 -0.520 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 6 11.800 11.800 11.800 +0.300 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 27 15.920 14.450 15.490 -0.680 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 34 14.130 12.290 14.130 +2.410 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 34 12.990 12.220 12.790 -0.100 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 138 14.280 13.440 14.280 +0.800 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 114619 12.430 11.750 12.430 +0.530 ISHARES CDN S&P/TSX MATERIALS INDX FND XMA 8 10.350 9.190 10.350 -0.210 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 2 6.810 6.790 6.790 -2.220 YELLOW PAGES INCOME FUND YLO.UN 14 6.940 6.700 6.860 +0.150 YIELDPLUS INCOME FUND YP.UN 19 5.170 5.170 5.170 -0.860 YAMANA GOLD INC YRI 213 5.500 5.020 5.440 +0.880 ZARGON ENERGY TRUST ZAR.UN 2 12.840 12.840 12.840 ZARLINK SEMICONDUCTOR INC. ZL 100 0.275 0.260 0.260 -0.015 Trades: 18,376 Total Volume: 19,321,200 Total Value: $243,441,742 Advanced: 123 Declined: 164 Unchanged: 1,923 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.