Pure Trading Daily Market Summary November 26 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 267 35.920 33.770 35.900 +2.500 ASTRAL MEDIA INC., CL A., NV ACM.A 2 23.340 23.020 23.020 +0.250 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 5 25.330 25.330 25.330 +0.010 ACADIAN MINING CORPORATION ADA 60 0.065 0.060 0.065 -0.030 ADVANTEX MKT J ADX 30 0.015 0.015 0.015 -0.030 AGNICO-EAGLE MINES LTD. AEM 393 44.240 41.270 43.990 +1.420 ANTRIM ENERGY J AEN 65 0.365 0.345 0.345 -0.050 GROUPE AEROPLAN INC. AER 65 6.500 6.020 6.500 +0.150 ARC ENERGY TR UN AET.UN 72 19.150 17.960 19.140 +0.010 AGF MANAGEMENT LTD., CL.B, NV AGF.B 2 8.000 7.890 7.890 -0.210 ALAMOS GOLD INC. AGI 78 6.210 5.100 6.030 +0.560 AGRIUM INC AGU 289 37.690 33.500 37.490 +3.040 ALTAGAS INCOME TRUST ALA.UN 2 16.640 16.580 16.580 +0.300 ARISE TECHNOLOGIES CORPORATION APV 130 0.425 0.415 0.415 0.000 AURIZON MINES J ARZ 3 2.580 2.510 2.510 +0.200 ATS AUTOMATION ATA 16 4.500 4.340 4.480 +0.030 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 108 12.670 11.130 11.990 -1.240 ATLANTIC POWER CORP. WTS ATP.UN 20 7.340 7.160 7.230 +0.090 ADANAC MOLYBDENUM CORP AUA 460 0.065 0.050 0.065 +0.005 ADDAX PETROLEUM CORPORATION AXC 14 17.260 16.370 17.260 +0.710 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 24 23.190 22.630 22.880 -0.770 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 22 16.690 15.620 16.690 +0.900 BOMBARDIER INC., CL. B, SV BBD.B 784 4.200 3.950 4.130 +0.140 BIG BANK BIG OIL SPLIT CORP., PRF. CL. A BBO.PR.A 12 8.980 8.980 8.980 BCE INC. BCE 8550 26.010 22.900 25.310 -12.840 BCE FIRST PR SHARES SERIES AA BCE.PR.A 1 19.250 19.250 19.250 -4.560 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 8 23.650 23.360 23.650 0.000 BFI CANADA LTD. BFC 18 9.470 8.630 9.160 +0.160 BIRCHCLIFF ENERGY LTD. BIR 10 5.080 4.840 5.020 +0.520 BANK OF MONTREAL BMO 349 34.540 33.430 34.250 -0.290 BLUE NOTE MINING INC. BN 11810 0.010 0.010 0.010 -0.005 BANKERS PETROLEUM LTD. BNK 30 0.890 0.860 0.860 +0.020 BONAVISTA ENERGY TRUST BNP.UN 128 17.800 16.530 17.610 +0.190 BANK OF NOVA SCOTIA BNS 215 33.310 31.760 33.310 -0.110 BROOKFIELD PROPERTIES CORP. BPO 6 8.450 8.350 8.400 -0.590 BAYTEX ENERGY TRUST BTE.UN 4 17.870 17.620 17.870 -0.810 BIOVAIL CORP BVF 7 10.320 9.780 10.320 +0.460 BREAKWATER RES BWR 1310 0.075 0.075 0.075 0.000 CAE INC CAE 3 6.210 6.190 6.210 -0.400 COPERNICAN BRITISH BANKS FUND CBB.UN 32 1.140 1.060 1.140 +0.130 COPERNICAN WORLD BNKS INCOME GRWTH TRST CBK.UN 10 1.040 1.040 1.040 +0.020 CAMECO CORP CCO 41 20.980 20.280 20.710 +1.050 CALFRAC WELL SERVICES LTD. CFW 265 12.430 10.020 10.810 +0.500 CDN GENERAL INV CGI 1 9.400 9.400 9.400 -1.350 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 5 23.480 23.480 23.480 -2.580 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 4 10.200 9.760 9.780 +1.080 CI FINANCIAL INCOME FUND CIX.UN 46 13.490 12.760 13.070 -0.320 CONJUCHEM BIOTECHNOLOGIES INC. CJB 240 0.050 0.045 0.050 +0.005 CML HEALTHCARE INCOME FUND CLC.UN 14 13.980 13.120 13.980 +0.790 CONNACHER OIL & GAS LTD. CLL 30 1.030 1.030 1.030 +0.040 CELESTICA INC., SV CLS 9 5.240 5.240 5.240 +0.420 CANADIAN IMPERIAL BANK OF COMMERCE CM 151 44.400 41.250 44.400 +2.290 COMPTON PETRO CMT 15 0.930 0.920 0.920 -0.090 CDN NATURAL RES CNQ 743 49.290 43.420 49.100 +5.430 CANADIAN NATIONAL RAILWAY CO. CNR 52 42.800 41.300 42.670 -0.310 CONVERTIBLE & YIELD ADVANTAGE TRUST CNV.UN 5 13.110 13.110 13.110 -1.340 CANADIAN OIL SANDS TRUST COS.UN 440 25.310 22.580 24.880 +1.410 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 10 5.670 5.670 5.670 +0.530 CANADIAN PACIFIC RAILWAY LIMITED CP 166 38.290 36.530 38.190 +0.090 CRESCENT POINT ENERGY TRUST CPG.UN 118 25.670 24.170 25.540 +0.090 CREW ENERGY INC CR 10 4.440 4.400 4.440 +0.150 CROSS LAKE MINERALS LTD. CRN 500 0.015 0.010 0.010 0.000 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 193 41.700 39.760 41.510 +0.450 CANADIAN UTILITIES LTD., CL.A, NV CU 74 42.330 41.270 41.700 -0.770 CDN WESTERN BANK CWB 38 14.270 13.710 14.070 +0.360 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 6 8.280 8.170 8.170 -0.160 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 48 8.920 8.440 8.880 +0.340 DOREL INDUSTRIES INC., CL.B, SV DII.B 13 24.460 24.120 24.380 +0.710 DENISON MINES CORP DML 117 1.000 0.890 0.980 -0.040 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 7 13.820 13.820 13.820 -0.460 DUNDEE WEALTH Inc DW 26 4.970 4.130 4.970 +0.790 ENCANA CORP. ECA 557 56.400 51.310 56.400 +4.840 EARTHFIRST CANADA INC. EF 450 0.025 0.020 0.020 -0.005 ENERGY FUELS INC. EFR 150 0.135 0.125 0.125 -0.020 ENERFLEX SYSTEMS INCOME FUND EFX.UN 14 10.940 10.070 10.870 +0.710 ELDORADO GOLD ELD 16 6.830 6.670 6.830 +0.410 EASTERN PLATINUM LIMITED ELR 3430 0.255 0.225 0.245 +0.030 EMERA INCORPORATED EMA 1 20.840 20.840 20.840 +0.510 ENBRIDGE INC ENB 47 36.660 35.600 36.090 -0.500 EPSILON ENERGY LTD. EPS 10 0.650 0.650 0.650 -2.170 EQUINOX MINERALS LIMITED EQN 387 1.350 1.180 1.340 +0.070 ENERPLUS RESOURCES FUND ERF.UN 52 27.580 26.110 27.580 +1.290 ENSIGN ENERGY SERVICES INC. ESI 9 14.040 13.830 13.900 +0.930 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 1 6.260 6.260 6.260 +0.190 FAIRBORNE ENERGY LTD FEL 14 5.950 5.680 5.820 -0.290 FLINT ENERGY SERVICES LIMITED FES 4 6.290 6.170 6.280 -0.070 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 4 356.000 348.200 356.000 +6.020 FORZANI GROUP CL A FGL 1 8.310 8.310 8.310 +0.040 FIRST QUANTUM J FM 141 19.360 17.610 19.190 +1.460 FIRST METALS INC. FMA 20 0.030 0.030 0.030 -0.350 FIRST NICKEL INC. FNI 390 0.045 0.045 0.045 0.000 FRANCO-NEVADA CORPORATION FNV 127 16.000 15.370 15.820 +0.300 FNX MINING COMPANY INC. FNX 2 2.430 2.430 2.430 +0.190 FIRST PREMIUM UN FPI.UN 7 10.930 10.930 10.930 -1.820 FREEHOLD UN FRU.UN 21 14.090 12.740 13.860 -0.250 FORTIS INC FTS 31 25.790 25.260 25.790 +0.250 FINNING INTL FTT 115 13.360 12.350 12.680 -0.710 GOLDCORP INC G 181 33.070 29.960 32.850 +2.440 GAMMON GOLD Inc. GAM 4 3.460 3.280 3.460 -0.210 UBS GLOBAL ALLOCATION TR GAT.UN 35 3.910 3.830 3.910 +0.160 GREAT BASIN GOLD LTD. GBG 39 1.120 1.070 1.090 +0.030 GRANDE CACHE COAL CORP. GCE 695 0.720 0.600 0.720 +0.140 GLOBAL DIVIDEND FUND GDP.UN 11 2.820 2.650 2.820 +0.010 GILDAN ACTIVEWEAR INC. GIL 8 22.140 20.950 20.950 -0.840 GMP CAPITAL TRUST GMP.UN 2 4.230 4.080 4.080 -0.450 GALLEON ENERGY INC. CL. A GO.A 4 3.830 3.720 3.830 -0.140 GOLDEN STAR GSC 15 0.900 0.900 0.900 +0.050 GREAT-WEST LIFECO INC GWO 34 21.780 20.940 20.940 -0.730 HUDBAY MINERALS INC. HBM 11 3.700 3.650 3.650 +0.390 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 10 5.250 4.970 5.250 +0.750 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 4 39.530 39.010 39.010 -4.650 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 2 8.470 8.470 8.470 +0.320 HOMBURG INVESTMENT INC., CL.A, SV HII.A 16 1.520 1.470 1.470 +0.180 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 8 26.560 25.770 25.770 +1.170 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 12 35.660 34.450 34.520 +5.210 HIGHPINE OIL & GAS LTD. HPX 6 5.250 5.080 5.250 +0.480 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 1 42.680 42.680 42.680 -1.740 H & R REAL EST UN HR.UN 34 5.880 4.810 5.850 +0.840 HIGH RIVER GOLD J HRG 18110 0.090 0.060 0.090 +0.010 HUSKY ENERGY INC. HSE 131 32.320 30.330 32.320 +1.340 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 14 35.420 35.190 35.350 +0.630 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 6 10.490 9.910 10.490 +0.510 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 171 27.440 25.860 27.000 -0.680 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 230 0.065 0.060 0.060 -0.010 FIRST ASSET INCOME & GROWTH FUND IGF.UN 2 5.260 5.260 5.260 -0.020 IGM FINANCIAL INC. IGM 72 32.460 31.080 31.680 -0.820 ING CANADA INC. IIC 16 27.880 27.050 27.800 +0.140 IMPERIAL METALS CORP. III 27 1.880 1.860 1.880 -1.200 IAMGOLD CORP IMG 26 5.460 5.290 5.460 +0.380 INMET MNG CORP IMN 175 19.730 15.030 18.260 +3.150 IMPERIAL OIL IMO 105 40.480 38.090 40.240 +1.850 INNERGEX RENEWABLE ENERGY INC. INE 5 5.250 5.250 5.250 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 4 3.180 3.050 3.100 -0.010 INTEROIL CORP. IOL 1 12.720 12.720 12.720 -2.580 QUEBECOR WORLD INC., SV IQW 50 0.045 0.045 0.045 0.000 ITERATION ENERGY LTD. ITX 1 1.530 1.530 1.530 -0.080 KINROSS GOLD CORP K 12 18.160 16.940 18.160 +1.920 KATANGA MINING LIMITED KAT 50 0.330 0.320 0.330 -0.070 POTASH ONE INC. KCL 20 0.760 0.760 0.760 -0.200 KILLAM PROPERTIES INC. KMP 5 4.210 4.210 4.210 -1.190 LOBLAW COMPANIES LIMITED L 172 31.120 30.140 31.120 +0.630 LABRADOR IRON UN LIF.UN 14 20.850 18.320 20.850 +1.580 LULULEMON ATHLETICA INC. LLL 2 11.750 11.750 11.750 -2.470 LUNDIN MINING CORP. LUN 2965 1.110 0.800 1.020 +0.230 LONGVIEW CAPITAL PARTNERS INCORPORATED LV 20 0.035 0.035 0.035 0.000 MANITOBA TELECOM MBT 73 39.260 37.560 38.780 -3.020 MECACHROME INTERNATIONAL INC. MCH 20 0.055 0.055 0.055 MACDONALD DETTWILER MDA 5 18.850 18.260 18.260 -0.300 MDS INC MDS 4 8.710 8.330 8.710 +0.240 MANULIFE FIN MFC 48 20.730 19.410 20.730 +1.040 MAPLE LEAF FOODS MFI 8 8.930 8.810 8.880 +0.140 MINEFINDERS J MFL 2 4.760 4.650 4.760 -1.650 MEGA URANIUM LTD. MGA 5 0.600 0.600 0.600 -0.120 MERCATOR MINERALS LTD. ML 90 0.390 0.380 0.380 -0.020 METRO INC., CL.A, SV MRU.A 100 34.130 33.160 34.130 +0.840 MULLEN GROUP INCOME FUND MTL.UN 16 11.380 10.580 10.920 -0.410 METHANEX CORP MX 10 12.600 11.360 12.600 +1.500 MSP MAXXUM TRUST MXT.UN 20 4.210 4.210 4.210 -0.830 NATIONAL BANK OF CANADA NA 421 40.090 37.900 38.830 -1.140 NAL OIL UN NAE.UN 8 7.650 7.650 7.650 -0.620 NEWALTA INCOME FUND NAL.UN 10 7.720 7.420 7.430 +0.070 NORBORD INC. NBD 35 0.660 0.630 0.630 -0.060 NOVA CHEMICALS CORPORATION NCX 8 9.740 9.010 9.740 +1.560 NEW FLYER INDUSTRIES INC. NFI.UN 16 6.980 6.700 6.770 -0.130 NOVAGOLD RES INC. NG 25 0.660 0.650 0.660 -0.030 NEW GOLD INC. NGD 48 1.270 1.220 1.270 +0.030 VICTORY NICKEL NI 80 0.060 0.055 0.055 -0.005 NIKO RES NKO 20 57.480 54.130 54.800 -1.190 NUVO RESEARCH INC. NRI 460 0.100 0.095 0.095 0.000 NORTEL NETWORKS CORPORATION NT 2865 0.530 0.480 0.530 +0.020 NUVISTA ENERGY LTD. NVA 17 7.020 6.410 6.940 -0.380 NEXEN INC. NXY 128 23.470 19.560 22.130 +1.720 ONEX CORPORATION, SV OCX 26 15.490 14.990 15.420 +0.100 BROMPTON OIL & GAS INCOME FUND OGF.UN 3 3.910 3.910 3.910 +0.330 OILEXCO INC. OIL 320 2.270 2.000 2.230 +0.060 OPTI CANADA INC. OPC 443 1.770 1.320 1.750 +0.550 AURA MINERALS INC. ORA 980 0.150 0.120 0.120 +0.035 ORSU METALS CORPORATION OSU 290 0.055 0.050 0.055 +0.005 OREZONE RES INC. OZN 5 0.180 0.180 0.180 -0.005 PAN AMERICAN J PAA 27 17.250 15.080 17.250 +2.110 PETROBANK J PBG 242 22.100 19.940 22.050 +1.580 PETRO-CANADA PCA 142 29.720 26.010 29.180 +3.390 PALADIN RESOURCES LTD. PDN 362 1.890 1.660 1.880 +0.240 PEYTO ENERGY TRUST PEY.UN 20 9.920 9.430 9.730 -0.500 PENGROWTH ENERGY TRUST UNITS PGF.UN 2 11.050 10.800 10.800 +0.100 PROGRESS ENERGY TRUST PGX.UN 32 8.690 8.190 8.540 +0.040 PEMBINA PIPELINE U PIF.UN 4 15.090 15.070 15.090 -0.100 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 10 10.920 10.600 10.680 -5.920 PINETREE CAPITAL LTD PNP 35 0.570 0.570 0.570 -0.170 POTASH CORPORATION OF SASKATCHEWAN INC POT 266 77.870 70.870 76.480 +3.960 PARAMOUNT RESOURCES LTD. POU 7 8.730 8.260 8.440 -0.020 POWER CORPORATION OF CANADA, SV POW 12 20.890 20.810 20.890 -0.540 PACIFIC RUBIALES ENERGY CORP PRE 26 2.980 2.390 2.850 +0.860 PRO-VEST GROWTH & INCOME FUND PRG.UN 40 6.270 6.220 6.270 +0.050 PASON SYSTEMS INC. PSI 12 11.780 11.250 11.760 +0.330 PROVIDENT ENERGY UN PVE.UN 2 6.120 6.120 6.120 +0.220 POWER FINANCIAL CORP. PWF 3 22.080 22.080 22.080 -0.330 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 5 17.900 17.900 17.900 -1.550 PENN WEST ENERGY TRUST PWT.UN 18 17.630 17.050 17.630 +0.040 PROEX ENERGY LTD. PXE 26 11.260 10.360 11.260 +0.480 QUADRA MINING LTD. QUA 302 3.350 3.050 3.350 +0.450 RED BACK MINING INC. RBI 4 4.880 4.760 4.880 +0.100 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 189 34.720 33.850 34.400 -0.840 RIOCAN REAL EST UN REI.UN 16 13.930 13.750 13.760 -0.270 RESEARCH IN MOTION LIMITED RIM 246 55.670 51.960 54.660 +3.890 FIRST ASSET REIT INCOME FUND RIT.UN 3 5.320 5.320 5.320 -0.200 RONA INC. RON 4 10.260 10.070 10.190 -0.070 RUSSEL METALS RUS 126 17.450 15.910 17.000 +0.920 ROYAL BANK OF CANADA RY 132 39.180 37.690 39.110 -0.330 RBC FIRST PREFERRED SERIES AL RY.PR.L 8 23.490 23.310 23.490 +0.150 SHERRITT INTL RV S 30 1.840 1.840 1.840 +0.020 SAPUTO INC. SAP 2 22.590 22.560 22.560 -0.680 SHOPPERS DRUG MART CORPORATION SC 225 44.980 43.810 44.920 +0.410 SCITI ROCS TRUST SCI.UN 11 4.700 4.700 4.700 +0.130 SHAWCOR LTD., CL.A, SV SCL.A 10 17.730 17.150 17.210 -0.520 SHORE GOLD INC. SGF 40 0.300 0.285 0.300 +0.005 STRATAGOLD CORPORATION SGV 250 0.020 0.020 0.020 0.000 ENERGY SAVINGS UN SIF.UN 2 6.940 6.880 6.880 +0.140 SPROTT INC SII 14 3.150 2.780 3.020 +0.140 SCITI TRUST SIN.UN 7 8.760 8.760 8.760 +0.580 SIXTY PLUS UN SIX.UN 31 10.400 9.540 10.400 +0.180 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 12 20.880 20.500 20.500 -0.410 SUN LIFE FINANCIAL INC. SLF 313 24.650 23.330 24.420 -0.230 SILVER WHEATON CORP. SLW 5 3.730 3.690 3.690 +0.480 SNC-LAVALIN SV SNC 405 32.140 29.580 31.820 +1.520 SUPERIOR PLUS INCOME FUND SPF.UN 6 9.850 9.690 9.690 -0.220 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 20 3.880 3.880 3.880 -0.360 STANTEC INC STN 4 19.740 19.530 19.530 -0.360 SUNCOR ENERGY INC. SU 168 26.110 22.860 26.100 +2.860 SAVANNA ENERGY SERVICES CORP SVY 2 6.450 6.270 6.270 -0.420 STORNOWAY DIAMOND CORP. SWY 20 0.100 0.100 0.100 -0.520 SCEPTRE INVESTMENT COUNSEL LTD SZ 2078 5.250 5.250 5.250 TELUS CORPORATION T 64 38.070 35.450 38.070 -0.770 TELUS CORPORATION, NV T.A 9 35.250 32.500 35.250 -0.600 TRANSALTA CORPORATION TA 166 22.690 22.190 22.260 -0.240 TAHERA DIAMOND CORP. TAH 20 0.005 0.005 0.005 0.000 TECK COMINCO LTD., CL.B, SV TCK.B 252 5.390 4.150 5.200 +1.020 THOMPSON CREEK METALS COMPANY TCM 218 4.080 3.690 4.070 +0.280 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 6 8.660 8.650 8.660 -0.060 TRICAN WELL TCW 21 7.190 6.770 7.190 +0.090 TORONTO-DOMINION BANK TD 311 42.570 40.540 41.740 +0.960 TD BANK PREF SERIES AC TD.PR.C 26 24.170 24.010 24.160 +0.100 TRINIDAD DRILLING LTD. TDG 15 4.200 4.010 4.130 -0.020 TRILOGY ENERGY TRUST TET.UN 8 7.050 6.610 6.800 -0.250 TRANSFORCE INC. TFI 3 4.550 4.400 4.550 -0.070 TIM HORTONS INC. THI 6 30.230 29.070 30.230 +0.950 TIMMINCO TIM 31 3.540 2.860 3.540 +0.720 TIOMIN RES J TIO 1900 0.035 0.035 0.035 0.000 TALISMAN ENERGY INC. TLM 57 10.850 10.060 10.770 +0.580 TRISTAR OIL & GAS LTD. TOG 7 10.400 9.430 10.400 +0.850 TURBO POWER SYSTEMS INC. TPS 300 0.010 0.010 0.010 +0.005 THOMSON REUTERS CORP. TRI 41 29.320 27.880 29.280 +0.690 TRANSCANADA CORPORATION TRP 315 32.440 31.940 32.440 +0.220 TVI PACIFIC J TVI 2090 0.015 0.015 0.015 0.000 URANIUM PARTICIPATION CORP. U 4 7.200 7.160 7.200 -0.480 UEX CORP UEX 20 0.650 0.590 0.650 +0.050 UTS ENERGY UTS 20 0.810 0.810 0.810 0.000 URANIUM ONE INC UUU 1475 1.030 0.920 1.010 +0.180 VAALDIAM RESOURCES LTD. VAA 90 0.015 0.015 0.015 -0.005 VERMILION ENERGY TRUST VET.UN 58 25.910 24.020 25.350 +0.570 ALLEN-VANGUARD CORP VRS 20 0.130 0.130 0.130 -0.020 VITERRA INC VT 12 7.430 6.730 7.430 +0.330 BREAKER ENERGY LTD. WAV 1 5.540 5.540 5.540 -0.030 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 15 7.780 7.740 7.780 +0.360 WEST FRASER TIMBER WFT 2 28.890 28.890 28.890 -1.010 WINSTAR RESOURCES LTD WIX 5 1.630 1.630 1.630 -0.350 GEORGE WESTON LIMITED WN 123 54.230 53.130 54.070 +0.660 WESTPORT INNOV WPT 6 5.110 4.830 5.070 -0.100 WESTSHORE UN WTE.UN 4 10.310 10.200 10.260 -0.020 WESTERN CANADIAN COAL CORP WTN 715 0.590 0.530 0.580 +0.090 TMX GROUP INC X 29 23.780 22.200 22.200 -0.080 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 1 15.960 15.960 15.960 +0.470 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 58 15.330 15.140 15.330 +0.300 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 4 13.170 13.050 13.170 -0.150 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 127 15.270 14.590 15.260 +0.350 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 7049 13.260 12.400 13.260 +0.320 ISHARES CDN S&P/TSX MATERIALS INDX FND XMA 10 10.350 10.120 10.300 -0.290 YELLOW PAGES INCOME FUND YLO.UN 7 7.210 6.880 7.210 +0.150 YUKON-NEVADA GOLD CORPORATION YNG 2800 0.030 0.030 0.030 +0.005 YAMANA GOLD INC YRI 134 6.790 6.150 6.790 +0.580 ZARLINK SEMICONDUCTOR INC. ZL 90 0.295 0.295 0.295 +0.030 ZINCORE METALS INC. ZNC 2030 0.015 0.010 0.010 -0.335 Trades: 9,199 Total Volume: 9,170,200 Total Value: $70,813,673 Advanced: 155 Declined: 110 Unchanged: 1,942 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.