Pure Trading Daily Market Summary November 25 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 1 9.370 9.370 9.370 +1.920 BARRICK GOLD CORPORATION ABX 963 35.400 32.350 33.400 -1.800 ASTRAL MEDIA INC., CL A., NV ACM.A 3 22.970 22.760 22.770 +0.430 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 1 25.320 25.320 25.320 -0.020 AGNICO-EAGLE MINES LTD. AEM 385 42.590 39.350 42.570 -0.200 GROUPE AEROPLAN INC. AER 93 7.220 6.210 6.350 -0.500 ARC ENERGY TR UN AET.UN 267 19.670 18.740 19.130 -0.250 AGF MANAGEMENT LTD., CL.B, NV AGF.B 6 8.230 7.910 8.100 +0.210 ALAMOS GOLD INC. AGI 25 5.530 5.240 5.470 -0.070 AGRIUM INC AGU 271 35.230 33.380 34.450 +0.260 ALTAGAS INCOME TRUST ALA.UN 10 16.460 16.190 16.280 -0.270 ARISE TECHNOLOGIES CORPORATION APV 75 0.415 0.405 0.415 +0.050 AURIZON MINES J ARZ 2 2.330 2.310 2.310 -0.060 ATS AUTOMATION ATA 3 4.570 4.450 4.450 +0.750 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 26 14.310 13.070 13.230 -0.240 ATLANTIC POWER CORP. WTS ATP.UN 14 7.270 7.100 7.140 -0.060 ADANAC MOLYBDENUM CORP AUA 930 0.075 0.055 0.060 -0.015 ANVIL MINING LTD. AVM 10 0.590 0.590 0.590 -0.120 ADVANTAGE ENERGY INCOME FUND AVN.UN 11 6.290 6.070 6.070 +0.270 ADDAX PETROLEUM CORPORATION AXC 184 16.800 16.010 16.550 +1.410 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 89 23.930 23.070 23.650 -0.120 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 23 16.370 15.670 15.790 -0.230 BOMBARDIER INC., CL. B, SV BBD.B 995 4.370 3.930 3.990 -0.010 BCE INC. BCE 93 38.420 37.840 38.150 +0.300 FIRST ASSET/BLACKROCK N.A. DIV. ACH. TR BDA.UN 10 4.510 4.510 4.510 -0.520 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 18 24.170 23.250 23.650 +0.460 BFI CANADA LTD. BFC 12 9.470 9.000 9.000 -0.990 BIRCHCLIFF ENERGY LTD. BIR 30 4.700 4.500 4.500 -0.180 BANK OF MONTREAL BMO 1360 37.240 32.810 34.540 +0.690 BONTERRA OIL & GAS LTD BNE 2 20.730 20.730 20.730 -0.380 BANKERS PETROLEUM LTD. BNK 25 0.850 0.840 0.840 -0.060 BONAVISTA ENERGY TRUST BNP.UN 71 17.530 16.710 17.420 -0.070 BANK OF NOVA SCOTIA BNS 265 34.060 32.520 33.420 +0.720 BROOKFIELD PROPERTIES CORP. BPO 4 8.990 8.740 8.990 +0.490 BIOVAIL CORP BVF 11 9.880 9.760 9.860 +0.100 BREAKWATER RES BWR 30 0.075 0.075 0.075 +0.005 AMERICAN BONANZA GOLD CORP. BZA 20 0.025 0.020 0.020 -0.005 CASCADES INC CAS 2 3.420 3.340 3.420 -0.130 COPERNICAN WORLD BNKS INCOME GRWTH TRST CBK.UN 20 1.020 1.020 1.020 +0.220 COGECO CABLE INC., SV CCA 1 28.640 28.640 28.640 +0.280 CAMECO CORP CCO 25 19.890 19.110 19.660 -0.040 CALFRAC WELL SERVICES LTD. CFW 12 11.230 10.090 10.310 -0.510 CI FINANCIAL INCOME FUND CIX.UN 24 13.870 12.020 13.390 +0.790 CML HEALTHCARE INCOME FUND CLC.UN 3 13.270 13.190 13.190 -0.090 CONNACHER OIL & GAS LTD. CLL 95 1.020 0.970 0.990 -0.120 CELESTICA INC., SV CLS 8 5.010 4.820 4.820 +0.390 CANADIAN IMPERIAL BANK OF COMMERCE CM 965 44.410 40.860 42.110 -1.390 CARMANAH TECHNOLOGIES CORP. CMH 30 0.500 0.500 0.500 COMPTON PETRO CMT 4 1.010 1.010 1.010 -0.030 CDN NATURAL RES CNQ 284 46.500 43.550 43.670 -1.790 CANADIAN NATIONAL RAILWAY CO. CNR 62 44.460 42.630 42.980 -0.670 CANADIAN OIL SANDS TRUST COS.UN 555 23.880 22.550 23.470 +0.190 CANADIAN PACIFIC RAILWAY LIMITED CP 150 39.560 37.440 38.100 -0.680 CITADEL PREMIUM INCOME FUND CPF.UN 2 4.970 4.970 4.970 -0.300 CRESCENT POINT ENERGY TRUST CPG.UN 337 26.380 24.890 25.450 -0.480 CREW ENERGY INC CR 20 4.290 4.080 4.290 +0.050 CANADIAN TIRE CORPORATION, LIMITED CTC 2 42.500 42.500 42.500 -2.520 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 179 41.230 39.280 41.060 +2.290 CANADIAN UTILITIES LTD., CL.A, NV CU 37 42.980 41.490 42.470 +1.690 CHURCHILL CORP A CUQ 5 6.410 5.960 6.340 +1.120 CDN WESTERN BANK CWB 22 14.360 13.710 13.710 +0.010 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 6 8.480 8.070 8.330 +0.280 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 14 8.980 8.540 8.540 -0.050 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 8 10.600 10.390 10.600 -0.180 LABOPHARM INC DDS 80 0.620 0.570 0.570 -0.010 DETOUR GOLD CORP. DGC 25 5.780 4.870 5.180 -0.260 DOREL INDUSTRIES INC., CL.B, SV DII.B 12 23.750 22.710 23.670 -1.070 DENISON MINES CORP DML 103 1.160 0.980 1.020 -0.350 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 27 14.470 14.280 14.280 -1.940 DUNDEE WEALTH Inc DW 16 4.660 4.180 4.180 -0.510 ENCANA CORP. ECA 671 52.130 50.020 51.560 +0.200 ENERGY FUELS INC. EFR 280 0.165 0.125 0.145 -0.025 ENERFLEX SYSTEMS INCOME FUND EFX.UN 4 10.480 10.160 10.160 -0.210 ELDORADO GOLD ELD 39 6.520 6.300 6.420 -0.280 EASTERN PLATINUM LIMITED ELR 3605 0.255 0.195 0.215 -0.030 EMERA INCORPORATED EMA 8 20.330 20.050 20.330 -0.010 ENBRIDGE INC ENB 120 37.610 36.450 36.590 -0.030 EQUINOX MINERALS LIMITED EQN 356 1.340 1.180 1.270 -0.070 ENERPLUS RESOURCES FUND ERF.UN 114 26.370 24.920 26.290 +0.850 ENSIGN ENERGY SERVICES INC. ESI 22 13.180 12.570 12.970 -0.270 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 2 4.100 4.040 4.040 +0.120 FLINT ENERGY SERVICES LIMITED FES 2 6.490 6.350 6.350 -0.240 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 1 349.980 349.980 349.980 -5.390 FORZANI GROUP CL A FGL 2 8.270 8.250 8.270 -1.620 FIRST QUANTUM J FM 212 18.470 16.760 17.730 +0.570 FIRST NICKEL INC. FNI 580 0.045 0.045 0.045 +0.005 FRANCO-NEVADA CORPORATION FNV 57 16.280 14.820 15.520 -0.660 FNX MINING COMPANY INC. FNX 9 2.240 2.210 2.240 -0.200 FREEHOLD UN FRU.UN 13 14.560 14.110 14.110 -0.210 FORTIS INC FTS 28 25.600 24.870 25.540 +0.600 FINNING INTL FTT 48 13.980 13.350 13.390 -0.700 GOLDCORP INC G 306 32.580 29.250 30.410 -1.800 GAMMON GOLD Inc. GAM 1 3.670 3.670 3.670 +0.140 UBS GLOBAL ALLOCATION TR GAT.UN 16 3.750 3.750 3.750 -1.010 GREAT BASIN GOLD LTD. GBG 35 1.080 1.050 1.060 -0.040 GREAT CANADIAN GAMING CORP GC 2 3.800 3.740 3.740 +0.280 GRANDE CACHE COAL CORP. GCE 425 0.630 0.570 0.580 -0.050 GILDAN ACTIVEWEAR INC. GIL 25 23.570 21.760 21.790 -1.340 GLOBAL PLUS INC.UN GIP.UN 10 6.130 6.130 6.130 -0.180 GMP CAPITAL TRUST GMP.UN 4 4.530 4.320 4.530 +0.430 GERDAU AMERISTEEL CORP. GNA 1 4.520 4.520 4.520 +0.030 GREAT-WEST LIFECO INC GWO 227 22.520 21.230 21.670 -0.020 HUDBAY MINERALS INC. HBM 50 3.540 3.260 3.260 -0.170 HOME CAPITAL GROUP INC. HCG 115 17.550 17.550 17.550 +0.610 HORIZONS BETAPRO U.S. DOLLAR BEAR PLUS E HDD 1 13.650 13.650 13.650 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 10 4.500 4.500 4.500 -0.030 HANFENG EVERGREEN INC. HF 6 4.070 4.070 4.070 -0.070 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 69 8.160 7.510 8.150 -0.480 HORIZONS BETAPRO MSCI EMG MKT BEAR PLUS HJD 1 23.460 23.460 23.460 +0.740 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 6.810 6.760 6.760 -0.090 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 17 45.350 43.940 44.420 -1.440 HIGH RIVER GOLD J HRG 7940 0.095 0.075 0.080 -0.020 HUSKY ENERGY INC. HSE 843 31.850 29.890 30.980 +0.480 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 24 34.930 32.730 34.720 +1.310 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 9 10.590 9.980 9.980 +1.390 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 5 14.720 14.720 14.720 +0.200 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 802 28.890 26.720 27.680 -0.330 FIRST ASSET INCOME & GROWTH FUND IGF.UN 2 5.280 5.280 5.280 +0.060 IGM FINANCIAL INC. IGM 68 33.440 31.950 32.500 -1.280 ING CANADA INC. IIC 8 27.720 27.060 27.660 +0.190 IAMGOLD CORP IMG 60 5.130 4.940 5.080 +0.080 INMET MNG CORP IMN 68 16.630 14.890 15.110 -1.070 IMPERIAL OIL IMO 190 38.420 36.190 38.390 +1.840 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 9 3.130 2.880 3.110 +0.080 AIRLQ INC. IQ 20 0.010 0.005 0.005 0.000 QUEBECOR WORLD INC., SV IQW 900 0.045 0.045 0.045 -0.005 ITERATION ENERGY LTD. ITX 9 1.610 1.520 1.610 +0.080 IVANHOE MINES J IVN 14 2.230 2.180 2.180 -0.280 KINROSS GOLD CORP K 26 18.290 16.240 16.240 -2.110 KINROSS GOLD CORP. WTS. C K.WT.C 4 3.220 3.080 3.220 -0.430 KINGSWAY FIN KFS 3 6.500 5.460 6.500 +0.860 CDN HYDRO DEV J KHD 2 2.480 2.480 2.480 -0.090 LOBLAW COMPANIES LIMITED L 71 30.930 30.320 30.490 +0.140 LAURENTIAN BANK LB 6 34.230 33.530 33.530 +0.290 LABRADOR IRON UN LIF.UN 14 19.730 17.720 19.270 -0.060 LANESBOROUGH REAL ESTATE 7.5% SER. G DEB LRT.DB.G 20 69.900 69.900 69.900 LUNDIN MINING CORP. LUN 1805 0.980 0.790 0.790 -0.180 LONGVIEW CAPITAL PARTNERS INCORPORATED LV 10 0.035 0.035 0.035 -0.250 MAG SILVER CORP. MAG 2 5.180 5.130 5.130 +0.090 MANITOBA TELECOM MBT 26 42.270 41.280 41.800 -0.240 MACDONALD DETTWILER MDA 22 19.570 17.920 18.560 +0.100 MDS INC MDS 4 8.600 8.440 8.470 +0.090 MANULIFE FIN MFC 27 20.750 19.690 19.690 +0.210 MAPLE LEAF FOODS MFI 10 8.770 8.560 8.740 +0.080 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 19 33.930 31.890 31.890 -0.950 MEGA URANIUM LTD. MGA 20 0.720 0.720 0.720 +0.170 MI DEVELOPMENTS INC., CL. A, SV MIM.A 1 10.480 10.480 10.480 -3.030 MERCATOR MINERALS LTD. ML 495 0.400 0.395 0.400 +0.020 MEDICURE INC MPH 490 0.020 0.020 0.020 0.000 METRO INC., CL.A, SV MRU.A 75 33.830 33.190 33.290 +0.010 MORNEAU SOBECO INCOME FUND MSI.UN 2 7.880 7.600 7.880 +0.140 MULLEN GROUP INCOME FUND MTL.UN 50 11.540 10.950 11.330 -0.230 METHANEX CORP MX 14 12.410 11.090 11.100 -1.100 NATIONAL BANK OF CANADA NA 570 40.960 37.860 39.970 +0.780 NAL OIL UN NAE.UN 4 8.380 8.270 8.270 +0.370 NEWALTA INCOME FUND NAL.UN 14 7.460 7.260 7.360 -0.020 NORBORD INC. NBD 515 0.720 0.660 0.690 +0.060 NEW FLYER INDUSTRIES INC. NFI.UN 7 7.170 6.850 6.900 -0.340 NOVAGOLD RES INC. NG 55 0.700 0.690 0.690 +0.060 NEW GOLD INC. NGD 7 1.240 1.210 1.240 -0.060 NIKO RES NKO 59 57.450 50.330 55.990 +5.230 NUVO RESEARCH INC. NRI 490 0.100 0.090 0.095 0.000 NORTEL NETWORKS CORPORATION NT 7965 0.520 0.470 0.510 -0.010 NEXEN INC. NXY 52 21.080 19.030 20.410 +1.560 ONEX CORPORATION, SV OCX 23 15.320 15.020 15.320 +0.300 OILEXCO INC. OIL 305 2.490 2.120 2.170 -0.230 OPTI CANADA INC. OPC 468 1.460 1.200 1.200 -0.190 ORSU METALS CORPORATION OSU 130 0.050 0.045 0.050 0.000 OREZONE RES INC. OZN 10 0.185 0.185 0.185 -0.020 PAN AMERICAN J PAA 15 16.140 15.140 15.140 -1.050 PETROBANK J PBG 40 21.770 20.240 20.470 -1.910 PETRO-CANADA PCA 196 25.950 24.720 25.790 +0.900 PRECISION DRILLING TRUST PD.UN 1 10.360 10.360 10.360 +0.760 PALADIN RESOURCES LTD. PDN 161 1.740 1.620 1.640 -0.280 PEYTO ENERGY TRUST PEY.UN 8 10.300 9.830 10.230 +0.060 PROGRESS ENERGY TRUST PGX.UN 5 8.540 8.400 8.500 +0.180 PEMBINA PIPELINE U PIF.UN 8 15.280 15.150 15.190 +0.170 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 1 6.270 6.270 6.270 -0.210 PROMETIC LIFE SCIENCES INC. PLI 20 0.085 0.085 0.085 +0.010 PINETREE CAPITAL LTD PNP 10 0.740 0.740 0.740 +0.110 POTASH CORPORATION OF SASKATCHEWAN INC POT 260 76.380 70.590 72.520 -0.380 PARAMOUNT RESOURCES LTD. POU 6 8.730 8.090 8.460 -0.020 POWER CORPORATION OF CANADA, SV POW 47 22.630 21.430 21.430 -1.300 PACIFIC RUBIALES ENERGY CORP PRE 373 2.220 1.920 1.990 -0.190 PRO-VEST GROWTH & INCOME FUND PRG.UN 19 6.220 6.220 6.220 -0.990 PASON SYSTEMS INC. PSI 23 11.730 11.010 11.430 -0.160 POWER FINANCIAL CORP. PWF 8 23.150 22.410 22.410 -1.580 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 2 19.450 19.450 19.450 -1.930 PENN WEST ENERGY TRUST PWT.UN 45 18.160 17.050 17.590 -0.190 PROEX ENERGY LTD. PXE 16 10.910 10.540 10.780 +0.250 QUEBECOR INC., CL.B, SV QBR.B 3 16.920 16.650 16.690 -0.310 QUESTERRE ENERGY CORP QEC 12 2.060 1.920 2.010 +0.110 QUADRA MINING LTD. QUA 6 2.910 2.870 2.900 -0.400 RED BACK MINING INC. RBI 3 4.990 4.780 4.780 +0.160 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 201 35.890 34.690 35.240 -0.130 RIOCAN REAL EST UN REI.UN 26 14.430 14.010 14.030 +0.230 RESEARCH IN MOTION LIMITED RIM 202 56.300 49.910 50.770 -4.770 RONA INC. RON 8 10.580 10.210 10.260 -0.140 RUSSEL METALS RUS 104 17.100 15.520 16.080 -0.430 ROYAL BANK OF CANADA RY 208 39.870 37.380 39.440 +0.540 RBC FIRST PREFERRED SERIES AL RY.PR.L 36 23.980 23.340 23.340 -1.420 SHERRITT INTL RV S 129 1.920 1.820 1.820 -0.160 SOUTH AMER GOLD J SAG 1850 0.020 0.020 0.020 0.000 SHOPPERS DRUG MART CORPORATION SC 129 45.170 43.130 44.510 +0.820 SCITI ROCS TRUST SCI.UN 49 4.680 4.570 4.570 +0.030 SHAWCOR LTD., CL.A, SV SCL.A 22 17.790 17.330 17.730 +0.310 SHORE GOLD INC. SGF 50 0.295 0.295 0.295 -0.035 STRATAGOLD CORPORATION SGV 3160 0.020 0.020 0.020 0.000 ENERGY SAVINGS UN SIF.UN 4 6.920 6.740 6.740 +0.030 SPROTT INC SII 23 2.910 2.550 2.880 +0.210 SIXTY PLUS UN SIX.UN 2 10.220 10.220 10.220 +0.420 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 16 21.140 20.590 20.910 +0.250 SUN LIFE FINANCIAL INC. SLF 385 24.780 22.990 24.650 +2.250 SILVER WHEATON CORP. SLW 83 3.340 3.110 3.210 -0.810 SNC-LAVALIN SV SNC 294 32.190 29.160 30.300 -0.910 CANADIAN SUPERIOR ENERGY INC SNG 2 1.470 1.400 1.470 +0.070 SUPERIOR PLUS INCOME FUND SPF.UN 4 9.910 9.820 9.910 +0.670 STRATEGIC RESOURCE ACQUISITION CORP SRZ 70 0.010 0.005 0.010 0.000 STANTEC INC STN 6 20.010 19.890 19.890 +2.790 SUNCOR ENERGY INC. SU 227 23.660 22.300 23.240 +0.380 SILVERCORP METALS INC. SVM 22 1.800 1.770 1.800 -0.040 TELUS CORPORATION T 70 40.360 38.310 38.840 +0.920 TELUS CORPORATION, NV T.A 17 35.940 35.750 35.850 0.000 TRANSALTA CORPORATION TA 164 22.810 22.020 22.500 +0.580 TECK COMINCO LTD., CL.B, SV TCK.B 337 4.470 4.110 4.180 -0.290 THOMPSON CREEK METALS COMPANY TCM 14 3.790 3.640 3.790 -0.260 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 20 8.720 8.720 8.720 -0.040 TRICAN WELL TCW 22 7.380 7.100 7.100 -0.350 TORONTO-DOMINION BANK TD 1446 40.820 39.140 40.780 -2.250 TD BANK PREF SERIES AC TD.PR.C 29 24.510 24.060 24.060 -0.770 TRINIDAD DRILLING LTD. TDG 37 4.550 4.110 4.150 -0.360 TRILOGY ENERGY TRUST TET.UN 8 7.210 7.050 7.050 -0.300 TRANSFORCE INC. TFI 6 4.840 4.550 4.620 -0.020 TIM HORTONS INC. THI 8 29.280 28.180 29.280 +1.390 TIMMINCO TIM 46 3.250 2.820 2.820 -0.170 TIOMIN RES J TIO 4210 0.045 0.030 0.035 +0.010 TALISMAN ENERGY INC. TLM 15 10.280 10.070 10.190 +0.190 TANZANIAN ROYALTY EXPLORATION CORP. TNX 3 3.480 3.380 3.450 -0.230 TRISTAR OIL & GAS LTD. TOG 24 9.610 9.510 9.550 -0.560 SINO-FOREST CORP TRE 3 5.740 5.320 5.320 -0.410 TRIAX DIVERSIF UN TRH.UN 19 8.780 7.860 8.780 +2.030 THOMSON REUTERS CORP. TRI 62 29.720 28.590 28.590 -0.240 TRANSCANADA CORPORATION TRP 99 33.000 32.040 32.220 -0.190 TRANSAT A.T. INC. CLASS B TRZ.B 2 8.500 8.500 8.500 -3.230 TVI PACIFIC J TVI 1010 0.015 0.015 0.015 0.000 URANIUM PARTICIPATION CORP. U 13 7.680 7.630 7.680 +0.590 UNIVERSAL ENERGY GROUP LTD. UEG 2 5.620 5.490 5.620 -2.240 UEX CORP UEX 80 0.630 0.600 0.600 -0.020 UTS ENERGY UTS 5 0.810 0.810 0.810 0.000 URANIUM ONE INC UUU 5105 1.010 0.830 0.830 -0.140 VAALDIAM RESOURCES LTD. VAA 1660 0.020 0.020 0.020 0.000 VERMILION ENERGY TRUST VET.UN 30 25.270 24.660 24.780 0.000 VERENEX ENERGY INC. VNX 3 4.510 4.220 4.480 +0.990 ALLEN-VANGUARD CORP VRS 10 0.150 0.150 0.150 -0.010 VITERRA INC VT 10 7.100 7.000 7.100 -0.280 GEORGE WESTON LIMITED WN 60 54.720 52.960 53.410 -0.580 WESTPORT INNOV WPT 15 5.170 4.670 5.170 +0.580 WESTSHORE UN WTE.UN 10 10.440 10.230 10.280 +0.130 WESTERN CANADIAN COAL CORP WTN 155 0.520 0.490 0.490 -0.020 TMX GROUP INC X 93 23.910 22.280 22.280 -0.840 X-CAL RES J XCL 10 0.025 0.025 0.025 -0.105 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 2 13.140 13.140 13.140 +1.340 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 12 13.610 13.300 13.320 +0.040 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 156 15.240 14.640 14.910 -0.120 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 653 12.940 12.800 12.940 -0.060 ISHARES CDN S&P/TSX MATERIALS INDX FND XMA 4 10.740 10.590 10.590 +0.240 EXCO TECH XTC 5 1.250 1.250 1.250 YELLOW PAGES INCOME FUND YLO.UN 8 7.060 6.990 7.060 -0.030 YUKON-NEVADA GOLD CORPORATION YNG 6330 0.040 0.025 0.025 -0.010 YAMANA GOLD INC YRI 258 6.560 5.920 6.210 -0.350 ZARGON ENERGY TRUST ZAR.UN 4 13.130 13.100 13.130 +0.290 ZARLINK SEMICONDUCTOR INC. ZL 20 0.265 0.265 0.265 0.000 Trades: 11,716 Total Volume: 7,282,400 Total Value: $59,252,938 Advanced: 105 Declined: 150 Unchanged: 1,953 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.