Pure Trading Daily Market Summary November 24 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABSOLUTE SOFTWARE CORP. ABT 4 3.050 2.770 2.770 -1.350 BARRICK GOLD CORPORATION ABX 370 36.240 34.430 35.200 +0.340 ACE AVIATION HOLDINGS INC. ACE.B 1 3.070 3.070 3.070 -0.420 ASTRAL MEDIA INC., CL A., NV ACM.A 10 22.520 22.230 22.340 -0.110 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 10 25.340 25.340 25.340 -0.010 AGNICO-EAGLE MINES LTD. AEM 634 46.140 42.670 42.770 +1.860 GROUPE AEROPLAN INC. AER 55 6.880 6.320 6.850 +0.440 ARC ENERGY TR UN AET.UN 213 19.380 17.980 19.380 +1.310 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 10 3.300 3.220 3.300 +0.280 ARCTIC GLACIER INCOME FUND AG.UN 90 0.750 0.750 0.750 -0.440 AGF MANAGEMENT LTD., CL.B, NV AGF.B 12 7.940 7.630 7.890 -0.310 ALAMOS GOLD INC. AGI 11 5.880 5.340 5.540 +0.800 AGRIUM INC AGU 376 35.400 33.560 34.190 +0.360 ALTAGAS INCOME TRUST ALA.UN 10 16.550 16.260 16.550 +1.030 ARISE TECHNOLOGIES CORPORATION APV 20 0.365 0.345 0.365 +0.060 AMERIGO RESOURCES LTD. ARG 110 0.360 0.350 0.360 -0.070 AURIZON MINES J ARZ 13 2.370 2.370 2.370 +0.420 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 48 15.320 13.330 13.470 -1.060 ATLANTIC POWER CORP. WTS ATP.UN 34 7.440 6.690 7.200 +1.400 ADANAC MOLYBDENUM CORP AUA 220 0.085 0.075 0.075 0.000 ARTIS REIT AX.UN 2 5.800 5.800 5.800 -0.300 ADDAX PETROLEUM CORPORATION AXC 48 15.290 14.170 15.140 +2.290 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 34 23.770 22.520 23.770 +1.680 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 46 16.620 15.040 16.020 +0.300 BOMBARDIER INC., CL. B, SV BBD.B 860 4.020 3.850 4.000 +0.100 BCE INC. BCE 80 38.090 36.020 37.850 +3.650 FIRST ASSET/BLACKROCK N.A. DIV. ACH. TR BDA.UN 5 5.030 5.030 5.030 -0.910 BRAZILIAN DIAMONDS LTD. BDY 20 0.010 0.005 0.005 -0.005 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 12 23.190 21.610 23.190 +2.580 BFI CANADA LTD. BFC 6 9.990 9.790 9.990 +0.190 BIRCHCLIFF ENERGY LTD. BIR 14 4.790 4.280 4.680 +0.610 BANK OF MONTREAL BMO 975 35.090 30.300 33.850 +1.330 BLUE NOTE MINING INC. BN 40 0.015 0.015 0.015 +0.005 BONTERRA OIL & GAS LTD BNE 1 21.110 21.110 21.110 -5.690 BANKERS PETROLEUM LTD. BNK 45 0.900 0.820 0.900 +0.200 BONAVISTA ENERGY TRUST BNP.UN 67 17.630 17.030 17.490 +0.690 BANK OF NOVA SCOTIA BNS 418 33.290 29.420 32.700 +2.010 BROOKFIELD PROPERTIES CORP. BPO 5 8.500 7.390 8.500 +1.440 BORALEX POWER INCOME FUND BPT.UN 4 3.830 3.820 3.830 +0.300 BIOVAIL CORP BVF 5 9.950 9.600 9.760 +0.250 BREAKWATER RES BWR 2250 0.075 0.070 0.070 0.000 AMERICAN BONANZA GOLD CORP. BZA 20 0.030 0.025 0.025 +0.005 CASCADES INC CAS 2 3.550 3.530 3.550 +0.290 COPERNICAN BRITISH BANKS FUND CBB.UN 10 1.010 1.010 1.010 +0.180 CANADA BREAD CBY 2 48.100 48.100 48.100 +0.100 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 5 4.640 4.640 4.640 -2.340 CAMECO CORP CCO 116 20.120 16.810 19.700 +2.900 CALFRAC WELL SERVICES LTD. CFW 14 11.150 10.520 10.820 +0.500 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 2 8.700 8.540 8.700 +1.180 CI FINANCIAL INCOME FUND CIX.UN 35 12.980 12.170 12.600 +0.120 CONJUCHEM BIOTECHNOLOGIES INC. CJB 600 0.045 0.045 0.045 +0.005 CONNACHER OIL & GAS LTD. CLL 152 1.170 1.060 1.110 +0.150 CONS. THOMPSON IRON MINES LTD. CLM 5 1.200 1.200 1.200 -0.420 CANADIAN IMPERIAL BANK OF COMMERCE CM 1511 44.090 39.890 43.500 +2.110 COMPTON PETRO CMT 95 1.040 0.980 1.040 +0.040 CDN NATURAL RES CNQ 367 47.350 41.860 45.460 +4.620 CANADIAN NATIONAL RAILWAY CO. CNR 133 43.650 41.450 43.650 +1.760 CANADIAN OIL SANDS TRUST COS.UN 1116 23.920 20.430 23.280 +2.060 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 13 5.140 5.140 5.140 -0.050 CANADIAN PACIFIC RAILWAY LIMITED CP 81 39.170 36.830 38.780 +2.940 CRESCENT POINT ENERGY TRUST CPG.UN 289 26.230 23.750 25.930 +1.790 CREW ENERGY INC CR 10 4.430 4.150 4.240 +0.350 CROSS LAKE MINERALS LTD. CRN 500 0.010 0.010 0.010 -0.005 CANADIAN TIRE CORPORATION, LIMITED CTC 2 45.020 45.020 45.020 -5.080 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 218 39.980 37.760 38.770 +0.820 CATALYST PAPER CORP. CTL 150 0.280 0.255 0.265 -0.325 CANADIAN UTILITIES LTD., CL.A, NV CU 24 41.600 39.900 40.780 +0.490 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 6 20.750 20.450 20.750 +1.150 CDN WESTERN BANK CWB 53 13.860 12.520 13.700 +1.190 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 6 8.150 7.870 8.050 +0.110 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 10 8.680 8.380 8.590 +0.180 DAYLIGHT RESOURCES TRUST DAY.UN 10 7.760 7.690 7.690 +0.610 DUNDEE CORP., CL.A, SV DC.A 1 3.930 3.930 3.930 -0.280 LABOPHARM INC DDS 20 0.580 0.580 0.580 +0.010 DETOUR GOLD CORP. DGC 25 5.650 5.270 5.440 +0.470 DENISON MINES CORP DML 21 1.370 1.290 1.370 +0.190 DESCARTES SYS DSG 1 3.080 3.080 3.080 -0.030 DUNDEE WEALTH Inc DW 21 4.690 4.020 4.690 +0.590 ENCANA CORP. ECA 320 52.280 48.600 51.360 +3.000 EARTHFIRST CANADA INC. EF 170 0.025 0.025 0.025 0.000 ENERGY FUELS INC. EFR 70 0.170 0.165 0.170 -0.025 ENERFLEX SYSTEMS INCOME FUND EFX.UN 8 10.390 10.130 10.370 +0.440 ELDORADO GOLD ELD 43 6.920 6.490 6.700 +0.480 EASTERN PLATINUM LIMITED ELR 1900 0.245 0.230 0.245 +0.010 ENBRIDGE INC ENB 71 37.030 35.880 36.620 +0.670 EQUINOX MINERALS LIMITED EQN 124 1.360 1.220 1.340 +0.050 ENERPLUS RESOURCES FUND ERF.UN 124 25.620 23.870 25.440 +2.270 ENERGY SPLIT CORP. INC. CL. B PRF ES.PR.B 5 17.160 17.160 17.160 -0.050 ENSIGN ENERGY SERVICES INC. ESI 34 13.240 12.020 13.240 +0.750 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 4 3.920 3.770 3.920 +0.490 FORT CHICAGO UN FCE.UN 2 6.940 6.870 6.870 +0.130 FIRST CALGARY J FCP 2017 3.590 3.580 3.580 -0.010 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 20 6.070 6.070 6.070 -1.660 FAIRBORNE ENERGY LTD FEL 18 6.190 5.610 6.110 +0.840 FLINT ENERGY SERVICES LIMITED FES 5 6.630 5.690 6.590 +1.790 FIRST QUANTUM J FM 179 17.800 15.510 17.160 +2.580 FORBES MEDI-TECH FMI 30 0.200 0.200 0.200 FIRST NICKEL INC. FNI 660 0.045 0.040 0.040 -0.005 FRANCO-NEVADA CORPORATION FNV 171 16.880 15.740 16.180 +1.430 FNX MINING COMPANY INC. FNX 2 2.440 2.440 2.440 -0.020 FREEHOLD UN FRU.UN 8 14.490 13.270 14.320 +2.020 FORTIS INC FTS 22 25.440 24.890 24.940 -0.150 FINNING INTL FTT 96 14.380 13.270 14.090 +0.400 GOLDCORP INC G 471 34.460 31.400 32.210 +1.170 GAMMON GOLD Inc. GAM 4 3.530 3.390 3.530 +0.590 GREAT BASIN GOLD LTD. GBG 27 1.150 1.090 1.100 +0.070 GREAT CANADIAN GAMING CORP GC 2 3.610 3.460 3.460 +0.050 GRANDE CACHE COAL CORP. GCE 75 0.630 0.560 0.630 +0.135 GLOBAL DIVIDEND FUND GDP.UN 1 2.810 2.810 2.810 0.000 CGI GROUP INC., CL.A, SV GIB.A 2 9.660 9.560 9.660 +0.640 GILDAN ACTIVEWEAR INC. GIL 12 23.130 21.240 23.130 +2.200 GMP CAPITAL TRUST GMP.UN 8 4.290 4.100 4.100 +0.240 GERDAU AMERISTEEL CORP. GNA 1 4.490 4.490 4.490 -0.030 GALLEON ENERGY INC. CL. A GO.A 14 4.270 3.970 3.970 +0.310 SUN GRO HORTICULTURE INCOME FUND GRO.UN 10 1.510 1.510 1.510 0.000 GOLDEN STAR GSC 20 0.920 0.850 0.850 +0.090 GREAT-WEST LIFECO INC GWO 355 22.150 19.990 21.690 +0.810 HUDBAY MINERALS INC. HBM 689 3.640 3.430 3.430 +0.370 HOME CAPITAL GROUP INC. HCG 2 16.940 16.940 16.940 +1.020 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 22 4.530 4.430 4.530 +1.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 63 9.020 8.630 8.630 +1.130 HORIZONS BETAPRO MSCI EMG MKT BEAR PLUS HJD 2 23.250 22.720 22.720 -5.090 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 12 47.630 45.350 45.860 -5.320 H & R REAL EST UN HR.UN 8 5.060 5.010 5.010 -0.120 HIGH RIVER GOLD J HRG 8075 0.115 0.085 0.100 -0.005 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 41 39.910 37.560 37.720 -5.250 HUSKY ENERGY INC. HSE 1165 31.880 29.480 30.500 +1.500 HARVEST ENERGY TRUST HTE.UN 10 12.540 12.540 12.540 +0.880 HARRY WINSTON DIAMOND HW 4 6.510 6.490 6.510 +0.440 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 40 35.390 33.410 33.410 -3.010 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 4 14.520 14.520 14.520 +0.210 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 61 28.280 26.220 28.010 +1.540 IVANHOE ENERGY IE 10 0.820 0.820 0.820 -0.330 IGM FINANCIAL INC. IGM 130 34.470 32.010 33.780 +3.180 ING CANADA INC. IIC 53 28.490 27.470 27.470 +0.290 IAMGOLD CORP IMG 64 5.020 4.960 5.000 +0.690 INMET MNG CORP IMN 117 16.920 15.180 16.180 +1.030 IMPERIAL OIL IMO 118 37.250 35.550 36.550 +2.010 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 2 3.110 3.030 3.030 +0.270 INTER PIPELINE FUND IPL.UN 3 7.360 7.290 7.360 +0.340 QUEBECOR WORLD INC., SV IQW 6000 0.050 0.045 0.050 +0.005 INT L ROYALTY CORP. IRC 1 1.570 1.570 1.570 -0.990 IVANHOE MINES J IVN 2 2.490 2.460 2.460 +0.020 JAGUAR MINING INC. JAG 5 3.340 3.260 3.260 +0.680 KINROSS GOLD CORP K 39 18.980 18.180 18.350 +0.510 KINROSS GOLD CORP. WTS. C K.WT.C 9 3.830 3.440 3.650 +0.450 KINGSWAY FIN KFS 2 5.770 5.640 5.640 +0.140 CDN HYDRO DEV J KHD 1 2.570 2.570 2.570 -0.250 LOBLAW COMPANIES LIMITED L 142 30.910 29.800 30.350 +0.330 LABRADOR IRON UN LIF.UN 6 19.360 18.980 19.330 +1.470 LINAMAR CORP LNR 2 4.250 4.040 4.040 +0.160 LUNDIN MINING CORP. LUN 570 1.130 0.930 0.970 -0.090 MAG SILVER CORP. MAG 3 5.170 5.040 5.040 +0.460 MANITOBA TELECOM MBT 23 42.220 41.040 42.040 +1.980 MACDONALD DETTWILER MDA 14 18.460 17.680 18.460 +0.720 MDS INC MDS 4 8.570 8.330 8.380 +0.510 MANULIFE FIN MFC 49 19.930 18.480 19.480 +1.690 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 4 32.840 32.200 32.840 +1.630 MEGA URANIUM LTD. MGA 30 0.560 0.550 0.550 +0.070 MEDICURE INC MPH 50 0.020 0.020 0.020 -0.005 MORGUARD UN MRT.UN 8 7.550 7.490 7.550 -2.650 METRO INC., CL.A, SV MRU.A 91 33.730 32.020 33.280 +1.290 BIOMS MEDICAL MS 3 2.430 2.430 2.430 0.000 MULLEN GROUP INCOME FUND MTL.UN 5 11.850 11.560 11.560 +0.210 METALLIC VENTURES GOLD INC. MVG 2570 0.280 0.280 0.280 METHANEX CORP MX 10 12.320 11.710 12.200 +0.550 MACCS SUSTAINABLE YIELD TRUST MYT.UN 2 3.240 3.240 3.240 -0.270 NATIONAL BANK OF CANADA NA 550 39.540 33.840 39.190 +2.970 NAL OIL UN NAE.UN 16 8.150 7.860 7.900 +0.490 NEWALTA INCOME FUND NAL.UN 22 7.650 7.240 7.380 +0.650 NORTHBRIDGE FINANCIAL CORP. NB 1 30.360 30.360 30.360 +0.060 NORBORD INC. NBD 375 0.630 0.590 0.630 +0.030 NB SPLIT CORP., CAPITAL SHARES NBF 10 3.600 3.600 3.600 NOVA CHEMICALS CORPORATION NCX 1 8.180 8.180 8.180 -1.070 NEW FLYER INDUSTRIES INC. NFI.UN 7 7.240 7.050 7.240 +0.860 NOVAGOLD RES INC. NG 1528 0.820 0.475 0.630 -1.450 NEW GOLD INC. NGD 32 1.510 1.300 1.300 +0.050 NORTHGATE MINERALS CORP NGX 25 0.920 0.910 0.920 +0.200 NIKO RES NKO 11 50.760 48.150 50.760 +3.390 NUVO RESEARCH INC. NRI 250 0.095 0.090 0.095 +0.005 NORTEL NETWORKS CORPORATION NT 590 0.580 0.520 0.520 -0.010 NUVISTA ENERGY LTD. NVA 9 7.330 6.830 7.320 +0.870 NVENTA BIOPHARMACEUTICALS CORP. NVN 10 0.005 0.005 0.005 0.000 NEXEN INC. NXY 79 18.940 17.060 18.850 +2.450 ONEX CORPORATION, SV OCX 40 15.180 14.350 15.020 +0.210 OILEXCO INC. OIL 125 2.400 1.730 2.400 +0.670 OPTI CANADA INC. OPC 365 1.390 1.160 1.390 +0.150 AURA MINERALS INC. ORA 20 0.085 0.085 0.085 -0.090 OIL SANDS SECTOR FUND OSF.UN 8 4.600 4.440 4.600 +0.190 ORSU METALS CORPORATION OSU 250 0.050 0.045 0.050 +0.005 OREZONE RES INC. OZN 125 0.205 0.200 0.205 -0.010 PAN AMERICAN J PAA 65 16.900 16.030 16.190 +1.190 PETROBANK J PBG 228 23.230 21.680 22.380 +1.390 PETRO-CANADA PCA 185 25.450 22.850 24.890 +2.130 PALADIN RESOURCES LTD. PDN 104 1.920 1.820 1.920 +0.250 PEYTO ENERGY TRUST PEY.UN 31 10.170 9.220 10.170 +0.690 PROGRESS ENERGY TRUST PGX.UN 13 8.420 8.220 8.320 0.000 PEMBINA PIPELINE U PIF.UN 14 15.020 14.330 15.020 +0.960 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 4 6.540 6.480 6.480 +0.240 PETROMINERALES LTD. PMG 8 8.820 8.590 8.820 +0.390 PINETREE CAPITAL LTD PNP 75 0.630 0.610 0.630 +0.090 POTASH CORPORATION OF SASKATCHEWAN INC POT 303 79.950 72.890 72.900 -3.840 PARAMOUNT RESOURCES LTD. POU 16 8.540 7.760 8.480 +0.560 POWER CORPORATION OF CANADA, SV POW 22 22.730 21.190 22.730 +1.980 PACIFIC RUBIALES ENERGY CORP PRE 12 2.180 2.070 2.180 -0.320 PASON SYSTEMS INC. PSI 11 11.810 11.170 11.590 +0.280 POWER FINANCIAL CORP. PWF 12 23.990 22.740 23.990 +1.770 PENN WEST ENERGY TRUST PWT.UN 42 18.030 17.000 17.780 +1.930 PROEX ENERGY LTD. PXE 4 10.530 10.010 10.530 +0.520 PEARL EXPL. AND PROD. LTD. PXX 90 0.510 0.490 0.490 -0.050 QUEBECOR INC., CL.B, SV QBR.B 3 17.000 16.660 17.000 -1.370 QUESTERRE ENERGY CORP QEC 2 1.900 1.900 1.900 +0.200 QUADRA MINING LTD. QUA 33 3.350 2.970 3.300 +0.770 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 109 35.490 33.560 35.370 +2.840 RIOCAN REAL EST UN REI.UN 69 13.940 12.620 13.800 +1.120 RESEARCH IN MOTION LIMITED RIM 288 59.480 55.540 55.540 -1.700 FIRST ASSET REIT INCOME FUND RIT.UN 16 5.520 5.520 5.520 -0.020 RONA INC. RON 9 10.680 10.400 10.400 -0.480 RUSSEL METALS RUS 63 16.920 16.070 16.510 +0.710 ROYAL BANK OF CANADA RY 438 39.980 34.870 38.900 +1.900 RBC FIRST PREFERRED SERIES AL RY.PR.L 8 24.790 24.760 24.760 -0.030 SHERRITT INTL RV S 121 2.030 1.970 1.980 +0.090 SOUTH AMER GOLD J SAG 630 0.020 0.020 0.020 0.000 SHOPPERS DRUG MART CORPORATION SC 92 45.240 42.960 43.690 +1.100 SCITI ROCS TRUST SCI.UN 40 4.540 4.330 4.540 +0.420 SHAWCOR LTD., CL.A, SV SCL.A 38 18.150 17.380 17.420 -0.640 STRATEGIC ENERGY FUND SEF.UN 7 5.330 5.280 5.330 -0.220 STORM EXPLORATION INC. SEO 6 12.730 12.370 12.470 +0.620 SHORE GOLD INC. SGF 125 0.345 0.330 0.330 0.000 STRATAGOLD CORPORATION SGV 30 0.020 0.020 0.020 0.000 SPROTT INC SII 2 2.710 2.670 2.670 +0.040 SCITI TRUST SIN.UN 10 8.180 8.050 8.180 +0.060 SIXTY PLUS UN SIX.UN 7 9.800 9.800 9.800 +0.420 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 20 20.830 19.530 20.660 +1.010 SUN LIFE FINANCIAL INC. SLF 316 22.890 20.660 22.400 +0.800 SILVER WHEATON CORP. SLW 17 4.120 4.000 4.020 +0.480 SNC-LAVALIN SV SNC 517 32.080 29.660 31.210 +1.830 CANADIAN SUPERIOR ENERGY INC SNG 1 1.400 1.400 1.400 -0.440 STRATEGIC RESOURCE ACQUISITION CORP SRZ 30 0.010 0.010 0.010 0.000 SUNCOR ENERGY INC. SU 242 23.830 21.090 22.860 +2.800 SILVERCORP METALS INC. SVM 48 1.900 1.780 1.840 +0.410 SAVANNA ENERGY SERVICES CORP SVY 1 6.690 6.690 6.690 +0.410 TELUS CORPORATION T 67 38.470 36.590 37.920 +2.730 TELUS CORPORATION, NV T.A 16 35.850 34.960 35.850 +4.000 TRANSALTA CORPORATION TA 218 22.900 21.920 21.920 -0.660 TAHERA DIAMOND CORP. TAH 40 0.010 0.005 0.005 -0.005 TECK COMINCO LTD., CL.B, SV TCK.B 277 5.000 4.470 4.470 -0.050 THOMPSON CREEK METALS COMPANY TCM 28 4.050 4.050 4.050 +0.650 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 25 8.810 8.760 8.760 +0.130 TRICAN WELL TCW 98 8.570 7.340 7.450 +0.600 TORONTO-DOMINION BANK TD 1117 43.770 38.340 43.030 +2.060 TRINIDAD DRILLING LTD. TDG 73 4.560 4.330 4.510 +0.370 TRILOGY ENERGY TRUST TET.UN 8 7.350 6.820 7.350 +1.230 TRANSFORCE INC. TFI 7 4.700 4.620 4.640 +0.260 TIM HORTONS INC. THI 7 28.130 26.930 27.890 +1.610 TIMMINCO TIM 46 2.990 2.800 2.990 +0.390 TIOMIN RES J TIO 200 0.025 0.025 0.025 0.000 TURNKEY E&P INC. TKY 10 0.175 0.175 0.175 +0.130 TALISMAN ENERGY INC. TLM 80 10.000 9.420 10.000 +1.550 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 3.680 3.680 3.680 +0.460 TRISTAR OIL & GAS LTD. TOG 15 10.160 9.980 10.110 +0.900 THOMSON REUTERS CORP. TRI 178 28.850 26.340 28.830 +3.200 TRANSCANADA CORPORATION TRP 49 32.640 31.680 32.410 +0.460 URANIUM PARTICIPATION CORP. U 10 7.090 7.050 7.090 +0.210 UEX CORP UEX 105 0.620 0.570 0.620 +0.120 DOMTAR (CANADA) PAPER INC. UFX 1 1.430 1.430 1.430 -0.730 UTS ENERGY UTS 10 0.810 0.810 0.810 +0.060 URANIUM ONE INC UUU 2950 1.050 0.870 0.970 +0.120 VAALDIAM RESOURCES LTD. VAA 130 0.020 0.020 0.020 +0.010 VERMILION ENERGY TRUST VET.UN 124 25.090 23.550 24.780 +1.050 VIRGINIA MINES INC. VGQ 5 2.840 2.840 2.840 -2.760 BROMPTON VIP INCOME FUND VIP.UN 4 6.250 6.250 6.250 -2.050 VITERRA INC VT 46 7.610 7.380 7.380 +0.300 BREAKER ENERGY LTD. WAV 2 5.680 5.570 5.570 +0.050 WORLD FINANCIAL SPLIT CORP. WFS 18 2.470 2.280 2.470 +0.650 WINSTAR RESOURCES LTD WIX 7 1.980 1.980 1.980 -0.250 WESTJET AIRLINES LTD. WJA 6 8.960 8.650 8.650 -0.460 GEORGE WESTON LIMITED WN 148 57.650 53.980 53.990 -1.830 WESTPORT INNOV WPT 4 4.590 4.210 4.590 +0.380 WESTSHORE UN WTE.UN 26 10.230 9.610 10.150 +0.960 WESTERN CANADIAN COAL CORP WTN 190 0.520 0.495 0.510 +0.015 TMX GROUP INC X 57 23.970 22.070 23.120 +0.770 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 2 15.090 15.030 15.030 +0.900 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 20 13.320 12.890 13.280 +0.490 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 73 15.040 14.230 15.030 +0.750 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 70 13.200 12.610 13.000 +0.570 YELLOW PAGES INCOME FUND YLO.UN 46 7.160 6.810 7.090 +0.230 YUKON-NEVADA GOLD CORPORATION YNG 3510 0.035 0.035 0.035 0.000 YAMANA GOLD INC YRI 361 6.560 5.940 6.560 +1.120 ZARLINK SEMICONDUCTOR INC. ZL 160 0.275 0.265 0.265 +0.005 Trades: 12,563 Total Volume: 5,995,000 Total Value: $60,581,610 Advanced: 207 Declined: 66 Unchanged: 1,936 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.