Pure Trading Daily Market Summary November 28 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 3 9.610 9.420 9.610 +0.240 BARRICK GOLD CORPORATION ABX 86 37.350 35.260 37.000 +1.050 ASTRAL MEDIA INC., CL A., NV ACM.A 3 24.410 24.390 24.410 +1.390 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 18 25.320 25.320 25.320 -0.010 ACADIAN MINING CORPORATION ADA 110 0.065 0.060 0.060 -0.005 AGNICO-EAGLE MINES LTD. AEM 208 47.150 44.160 47.100 +3.110 ANTRIM ENERGY J AEN 20 0.520 0.520 0.520 +0.175 GROUPE AEROPLAN INC. AER 3 7.680 7.310 7.680 +1.020 ARC ENERGY TR UN AET.UN 133 20.100 19.430 19.750 +0.610 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 32 3.590 3.520 3.590 +0.210 AGF MANAGEMENT LTD., CL.B, NV AGF.B 1 7.990 7.990 7.990 +0.100 ALAMOS GOLD INC. AGI 10 6.010 5.820 5.870 -0.160 AGRIUM INC AGU 140 38.760 37.090 38.740 +0.330 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 5 3.670 3.670 3.670 +0.010 ARISE TECHNOLOGIES CORPORATION APV 165 0.530 0.480 0.530 +0.080 AURIZON MINES J ARZ 3 2.640 2.630 2.640 +0.070 ATS AUTOMATION ATA 12 4.740 4.580 4.680 +0.200 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 9 11.980 11.870 11.870 -0.120 ATLANTIC POWER CORP. WTS ATP.UN 2 7.130 7.130 7.130 -0.100 ADANAC MOLYBDENUM CORP AUA 780 0.060 0.050 0.055 -0.005 ANVIL MINING LTD. AVM 10 1.270 1.270 1.270 +0.680 ADDAX PETROLEUM CORPORATION AXC 12 21.930 19.590 21.820 +3.380 AZURE DYNAMICS CORP. AZD 160 0.055 0.050 0.050 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 42 23.660 22.960 23.420 +0.540 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 14 18.700 17.480 18.700 +1.070 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 2 10.470 10.230 10.470 -6.260 BOMBARDIER INC., CL. B, SV BBD.B 362 4.300 4.090 4.300 +0.120 BCE INC. BCE 763 25.230 24.550 24.840 -0.330 FIRST ASSET/BLACKROCK N.A. DIV. ACH. TR BDA.UN 24 5.040 4.990 5.040 +0.530 BLACK DIAMOND INCOME FUND BDI.UN 1 7.260 7.260 7.260 -7.030 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 6 24.480 24.000 24.290 +0.640 BFI CANADA LTD. BFC 6 9.260 8.960 9.100 -0.060 BIRCHCLIFF ENERGY LTD. BIR 3 5.460 5.410 5.460 +0.440 BANK OF MONTREAL BMO 200 38.000 34.850 38.000 +2.560 BANKERS PETROLEUM LTD. BNK 20 0.990 0.990 0.990 +0.130 BONAVISTA ENERGY TRUST BNP.UN 42 18.580 17.920 17.920 +0.310 BANK OF NOVA SCOTIA BNS 57 36.240 33.010 36.240 +3.540 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 5 17.560 16.990 17.190 BROOKFIELD PROPERTIES CORP. BPO 1 8.750 8.750 8.750 +0.350 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 20 2.730 2.730 2.730 -0.730 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 20 4.510 4.510 4.510 -0.010 BRASCAN SOUNDVEST TOTAL RETURN FUND BST.UN 3 3.410 3.410 3.410 +0.100 BREAKWATER RES BWR 520 0.075 0.075 0.075 0.000 CAE INC CAE 2 6.290 6.290 6.290 +0.080 COPERNICAN BRITISH BANKS FUND CBB.UN 10 1.070 1.070 1.070 -0.010 COPERNICAN WORLD BNKS INCOME GRWTH TRST CBK.UN 20 1.010 1.010 1.010 -0.030 COGECO CABLE INC., SV CCA 7 31.450 29.730 31.450 +2.810 CCL INDUSTRIES INC., CL. B, NV CCL.B 8 24.860 24.160 24.160 -0.090 CAMECO CORP CCO 37 21.640 20.660 21.440 +0.730 CORBY DISTILL CDL.A 10 16.950 16.950 16.950 -1.750 CENTAMIN EGYPT LIMITED CEE 20 0.720 0.720 0.720 +0.210 CANFOR CORP CFP 2 7.530 7.350 7.530 +0.840 CALFRAC WELL SERVICES LTD. CFW 12 12.450 12.090 12.450 +1.640 CHARIOT RESOURCES LIMITED CHD 20 0.140 0.130 0.140 +0.065 CLAYMORE INTERNATIONAL CIE 2 12.660 12.600 12.600 +0.750 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 13.470 13.340 13.340 -0.210 CONNACHER OIL & GAS LTD. CLL 293 1.270 1.170 1.240 +0.110 CELESTICA INC., SV CLS 2 6.080 5.990 6.080 +0.840 CANADIAN IMPERIAL BANK OF COMMERCE CM 91 49.000 44.530 49.000 +4.280 CIBC PREF SERIES 31 CM.PR.I 6 14.260 13.780 14.260 -5.510 CIBC CLASS A PREF SER 23 CM.PR.J 4 14.030 13.460 13.490 -5.260 CDN NATURAL RES CNQ 189 51.940 49.300 51.940 +2.290 CANADIAN NATIONAL RAILWAY CO. CNR 39 44.850 42.500 44.850 +1.540 CONVERTIBLE & YIELD ADVANTAGE TRUST CNV.UN 16 13.170 13.170 13.170 +0.050 CANADIAN OIL SANDS TRUST COS.UN 261 26.350 24.570 26.120 +1.240 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 5 15.000 15.000 15.000 -6.440 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 8 5.980 5.890 5.890 +0.220 CANADIAN PACIFIC RAILWAY LIMITED CP 37 40.720 39.230 40.720 +1.280 CITADEL PREMIUM INCOME FUND CPF.UN 8 5.130 5.130 5.130 +0.100 CRESCENT POINT ENERGY TRUST CPG.UN 39 26.620 25.950 26.620 +1.080 CREW ENERGY INC CR 10 4.980 4.660 4.660 +0.220 CROSS LAKE MINERALS LTD. CRN 5520 0.015 0.010 0.010 0.000 CITADEL SMART FUND CRT.UN 2 21.220 21.220 21.220 -5.250 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 8 4.220 4.130 4.180 +0.620 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 37 44.890 41.520 44.890 +2.800 CANADIAN UTILITIES LTD., CL.A, NV CU 16 41.740 41.120 41.530 -0.170 CHURCHILL CORP A CUQ 4 6.970 6.600 6.840 +0.500 CANEXUS INCOME FUND CUS.UN 179 2.900 2.900 2.900 CDN WESTERN BANK CWB 55 14.780 14.240 14.720 +0.310 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 2 8.730 8.660 8.660 +0.490 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 10 9.490 8.990 9.460 +0.580 CLAYMORE GLOBAL MONTHLY ADVTG DIV ETF CYH 1 10.410 10.410 10.410 -10.110 LABOPHARM INC DDS 55 0.580 0.560 0.580 -0.010 DETOUR GOLD CORP. DGC 2 4.960 4.880 4.960 -0.220 DOREL INDUSTRIES INC., CL.B, SV DII.B 5 24.990 24.230 24.370 -0.010 DEANS KNIGHT INCOME AND GROWTH FUND DKI.UN 40 5.060 5.050 5.050 +0.010 DENISON MINES CORP DML 70 1.010 0.980 0.980 -0.030 DPF INDIA OPPORTUNITIES FUND DPF.UN 1 3.130 3.130 3.130 +1.020 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 4 14.430 14.430 14.430 +0.610 DIVERSITRUST INCOME FUND DTF.UN 80 7.850 7.630 7.630 +0.240 DIVERSITRUST INCOME+ FUND DTP.UN 2 6.380 6.380 6.380 -1.380 DUNDEE WEALTH Inc DW 8 4.920 4.340 4.920 -0.050 ENCANA CORP. ECA 216 59.190 55.400 57.870 +1.550 ENERGY FUELS INC. EFR 210 0.145 0.130 0.145 +0.010 ENERFLEX SYSTEMS INCOME FUND EFX.UN 9 10.970 10.650 10.780 -0.090 NOVEKO INTERNATIONAL INC. EKO 10 0.730 0.730 0.730 -0.610 EASTERN PLATINUM LIMITED ELR 1580 0.250 0.230 0.250 +0.005 ENBRIDGE INC ENB 16 36.800 36.320 36.800 +0.480 EQUINOX MINERALS LIMITED EQN 66 1.400 1.330 1.360 +0.010 EQUAL WEIGHT PLUS FUND EQW.UN 4 3.420 3.420 3.420 0.000 ENERPLUS RESOURCES FUND ERF.UN 91 28.950 27.440 28.640 -0.600 ENERGY SPLIT CORP. INC ES 1 8.880 8.880 8.880 -0.590 ENERGY SPLIT CORP. INC. CL. B PRF ES.PR.B 4 16.050 16.050 16.050 -1.110 ENSIGN ENERGY SERVICES INC. ESI 4 13.970 13.580 13.680 -0.460 EVERTZ TECHNOLOGIES LIMITED ET 2 10.480 10.280 10.280 -9.130 FORT CHICAGO UN FCE.UN 2 7.440 7.370 7.440 +0.570 FIRST CAPITAL REALTY INC. FCR 1 17.310 17.310 17.310 +0.830 FAIRBORNE ENERGY LTD FEL 2 5.830 5.810 5.810 -0.010 FLINT ENERGY SERVICES LIMITED FES 2 6.380 6.250 6.250 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 8 368.970 353.600 368.970 +11.600 FIRST QUANTUM J FM 224 18.970 17.300 17.970 -0.880 FIRST NICKEL INC. FNI 1380 0.065 0.050 0.060 +0.015 FRANCO-NEVADA CORPORATION FNV 16 16.690 16.350 16.690 +0.870 FIRST PREMIUM UN FPI.UN 13 11.710 11.650 11.710 +0.230 FREEHOLD UN FRU.UN 4 14.360 14.030 14.030 +0.170 FORTIS INC FTS 14 26.670 26.370 26.670 +0.940 FORTIS INC., 5YR PR. SER. G FTS.PR.G 4 18.790 18.590 18.790 FINNING INTL FTT 20 12.970 12.740 12.830 +0.150 GOLDCORP INC G 116 35.000 32.320 35.000 +2.040 GAMMON GOLD Inc. GAM 4 3.690 3.610 3.690 +0.230 UBS GLOBAL ALLOCATION TR GAT.UN 30 4.120 4.120 4.120 +0.100 GREAT BASIN GOLD LTD. GBG 32 1.160 1.010 1.160 +0.110 GRANDE CACHE COAL CORP. GCE 60 0.890 0.870 0.890 -0.050 CONNOR, CLARK & LUNN GBL FINANCIAL FUND GFT.UN 4 3.770 3.770 3.770 -1.950 GILDAN ACTIVEWEAR INC. GIL 2 20.990 20.980 20.980 -0.010 GERDAU AMERISTEEL CORP. GNA 18 5.610 5.610 5.610 +1.090 GOVERNMENT STRIP BOND TRUST GSB.UN 2 22.860 22.860 22.860 +0.050 GOLDEN STAR GSC 12 0.880 0.880 0.880 -0.020 GREAT-WEST LIFECO INC GWO 90 23.960 22.760 23.690 +0.870 HUDBAY MINERALS INC. HBM 2 3.930 3.930 3.930 +0.160 HOME CAPITAL GROUP INC. HCG 3 19.100 19.090 19.090 +1.540 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 15 5.850 5.360 5.770 +0.160 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 11 9.420 9.100 9.410 +0.080 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 4 41.600 41.080 41.600 -1.080 HIGH RIVER GOLD J HRG 12325 0.120 0.110 0.120 +0.015 HUSKY ENERGY INC. HSE 195 31.930 29.490 31.930 +0.470 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 2 31.660 31.610 31.610 -3.740 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 1 10.830 10.830 10.830 -0.130 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 85 28.070 27.320 27.750 +0.510 FIRST ASSET INCOME & GROWTH FUND IGF.UN 1 5.270 5.270 5.270 0.000 IGM FINANCIAL INC. IGM 35 31.840 31.090 31.600 +0.620 ING CANADA INC. IIC 28 28.320 27.700 28.180 +0.380 IAMGOLD CORP IMG 59 5.590 5.340 5.580 +0.090 INMET MNG CORP IMN 27 18.260 17.110 18.100 -0.590 IMPERIAL OIL IMO 1960 44.250 40.330 44.250 +2.250 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 2 3.250 3.140 3.140 +0.040 QUEBECOR WORLD INC., SV IQW 300 0.050 0.050 0.050 +0.005 IVANHOE MINES J IVN 5 2.910 2.860 2.890 +0.710 IVERNIA INC IVW 20 0.065 0.065 0.065 +0.015 KINROSS GOLD CORP K 6 18.640 18.440 18.640 +0.200 KATANGA MINING LIMITED KAT 5 0.630 0.630 0.630 +0.145 LOBLAW COMPANIES LIMITED L 104 31.990 31.050 31.980 +0.860 LAURENTIAN BANK LB 2 34.580 34.000 34.580 +1.050 LIFE & BANC SPLIT CORP PR A LBS.PR.A 2 6.480 6.360 6.360 -3.710 LABRADOR IRON UN LIF.UN 20 24.200 22.310 23.520 +2.670 LIFECO SPLIT LSC 1 13.750 13.750 13.750 -14.600 LAKE SHORE GOLD CORP. LSG 20 0.720 0.720 0.720 -0.030 LUNDIN MINING CORP. LUN 660 1.240 1.180 1.200 +0.040 MAG SILVER CORP. MAG 2 5.740 5.600 5.740 +0.610 MACDONALD DETTWILER MDA 6 19.870 18.800 18.800 +0.540 MDS INC MDS 2 8.680 8.580 8.680 +0.550 MANULIFE FIN MFC 4 22.210 22.040 22.170 +2.280 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 5 36.290 33.180 36.290 +2.990 MIGENIX INC. MGI 20 0.085 0.085 0.085 -0.130 MERCATOR MINERALS LTD. ML 95 0.590 0.590 0.590 +0.040 METRO INC., CL.A, SV MRU.A 92 34.000 33.290 34.000 +0.720 MULLEN GROUP INCOME FUND MTL.UN 4 11.210 11.130 11.140 +0.220 MITEC TELECOM MTM 150 0.070 0.065 0.070 -0.005 METHANEX CORP MX 8 13.300 12.490 13.300 +0.580 MACCS SUSTAINABLE YIELD TRUST MYT.UN 16 3.660 3.660 3.660 +0.430 NATIONAL BANK OF CANADA NA 234 41.030 38.220 40.250 +2.040 NORTH ATLANTIC RES LTD. NAC 100 0.025 0.025 0.025 NEWALTA INCOME FUND NAL.UN 4 7.650 7.510 7.510 +0.080 NORBORD INC. NBD 60 0.660 0.660 0.660 -0.040 NOVAGOLD RES INC. NG 40 0.710 0.710 0.710 -0.030 NEW GOLD INC. NGD 48 1.370 1.310 1.330 -0.030 VICTORY NICKEL NI 170 0.055 0.050 0.055 0.000 NIKO RES NKO 12 57.070 56.210 56.680 +1.880 NORTEL NETWORKS CORPORATION NT 2165 0.710 0.640 0.670 +0.110 NUVISTA ENERGY LTD. NVA 5 8.020 7.550 8.020 +1.080 NVENTA BIOPHARMACEUTICALS CORP. NVN 1440 0.010 0.010 0.010 +0.005 NEXEN INC. NXY 23 25.390 22.810 24.010 -2.340 ONEX CORPORATION, SV OCX 43 16.840 16.130 16.840 +1.420 BROMPTON OIL & GAS INCOME FUND OGF.UN 22 3.870 3.820 3.860 +0.070 OILEXCO INC. OIL 68 2.350 2.240 2.330 -0.050 OPTI CANADA INC. OPC 56 2.530 2.200 2.270 -0.090 AURA MINERALS INC. ORA 270 0.130 0.110 0.130 +0.010 OIL SANDS SECTOR FUND OSF.UN 34 5.390 5.320 5.320 -0.060 ORSU METALS CORPORATION OSU 60 0.075 0.070 0.075 +0.005 OREZONE RES INC. OZN 5 0.175 0.175 0.175 0.000 PAN AMERICAN J PAA 13 17.780 16.980 17.690 +0.440 PETROBANK J PBG 123 23.490 22.210 23.490 +1.620 PETRO-CANADA PCA 99 31.970 29.570 31.150 +1.310 PALADIN RESOURCES LTD. PDN 79 2.100 2.050 2.060 +0.100 PROGRESS ENERGY TRUST PGX.UN 4 9.010 8.760 9.010 +0.100 PHOENIX TECH INCOME FUND PHX.UN 5 9.550 9.550 9.550 +0.080 PEMBINA PIPELINE U PIF.UN 10 15.390 15.240 15.390 +0.300 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 2 6.820 6.760 6.820 +0.550 PETROMINERALES LTD. PMG 3 8.090 8.020 8.090 -0.730 PARAMOUNT ENERGY TRUST PMT.UN 1 5.910 5.910 5.910 +0.290 PINETREE CAPITAL LTD PNP 20 0.540 0.540 0.540 -0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 261 79.040 75.400 77.000 -3.100 PARAMOUNT RESOURCES LTD. POU 4 8.420 7.990 7.990 -0.450 POWER CORPORATION OF CANADA, SV POW 21 22.850 21.930 22.850 +0.440 PACIFIC RUBIALES ENERGY CORP PRE 2 3.260 3.210 3.260 +0.410 PRO-VEST GROWTH & INCOME FUND PRG.UN 30 6.660 6.600 6.660 +0.320 PRIMARY ENERGY RECYCLING CORP. PRI.UN 2 2.750 2.610 2.750 PASON SYSTEMS INC. PSI 3 11.770 11.670 11.680 -0.080 PURE DIAMONDS EXPLORATION PUG 50 0.020 0.020 0.020 +0.005 PROVIDENT ENERGY UN PVE.UN 3 6.090 6.080 6.090 -0.030 POWER FINANCIAL CORP. PWF 1 24.320 24.320 24.320 +1.300 POWER FIN SER A PR PWF.PR.A 10 10.480 10.480 10.480 POWER FIN SER D PR PWF.PR.E 10 15.730 15.730 15.730 -2.570 PENN WEST ENERGY TRUST PWT.UN 17 18.440 17.330 18.440 +0.770 PROEX ENERGY LTD. PXE 14 11.370 11.070 11.170 -0.090 PEARL EXPL. AND PROD. LTD. PXX 10 0.600 0.600 0.600 +0.050 QUEBECOR INC., CL.B, SV QBR.B 2 17.730 16.250 17.730 +1.040 QUADRA MINING LTD. QUA 8 4.100 4.100 4.100 -0.300 RED BACK MINING INC. RBI 9 5.790 5.510 5.510 +0.630 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 15 33.670 33.580 33.580 -0.820 ROCKWELL DIAMONDS INC RDI 50 0.075 0.075 0.075 +0.040 REDCORP VENTURES J RDV 4340 0.070 0.050 0.065 +0.010 RIOCAN REAL EST UN REI.UN 14 14.330 14.140 14.330 +0.570 RESEARCH IN MOTION LIMITED RIM 71 54.950 52.170 52.740 -1.600 FIRST ASSET REIT INCOME FUND RIT.UN 2 5.840 5.840 5.840 +0.330 RONA INC. RON 16 11.320 11.220 11.220 +1.030 CONNOR, CLARK & LUNN REAL RET. INCOME FD RRB.UN 4 5.990 5.990 5.990 -0.330 RUSSEL METALS RUS 20 17.330 17.090 17.270 +0.270 ROYAL BANK OF CANADA RY 69 42.050 38.610 41.930 +3.480 SHERRITT INTL RV S 57 3.420 3.240 3.330 +0.440 SOUTH AMER GOLD J SAG 2890 0.020 0.020 0.020 0.000 SAPUTO INC. SAP 1 22.990 22.990 22.990 +0.430 SHOPPERS DRUG MART CORPORATION SC 54 44.460 43.580 44.090 +0.340 SCITI ROCS TRUST SCI.UN 3 4.890 4.830 4.890 +0.140 SHAWCOR LTD., CL.A, SV SCL.A 23 17.730 17.130 17.620 +0.170 SEACLIFF CONSTRUCTION CORP SDC 1 4.090 4.090 4.090 -8.570 SIGNATURE DIVERSIFIED VALUE TRUST SDF.UN 20 5.590 5.590 5.590 +0.270 SENTRY SELECT DIV UN SDT.UN 6 2.370 2.340 2.340 -0.580 SENTRY SELECT FOCUSED GROWTH TRUST SFG.UN 5 4.620 4.620 4.620 -0.390 SHORE GOLD INC. SGF 55 0.430 0.365 0.430 +0.130 STRATAGOLD CORPORATION SGV 250 0.015 0.015 0.015 0.000 SKYLON INTERNATIONAL ADVANTAGE TR SIA.UN 4 16.010 16.010 16.010 -5.020 SCITI TRUST SIN.UN 7 8.670 8.520 8.670 +0.190 SIXTY PLUS UN SIX.UN 36 10.770 10.590 10.770 +0.010 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 2 21.000 20.990 20.990 +0.300 SUN LIFE FINANCIAL INC. SLF 124 24.820 23.580 24.820 +0.980 SNC-LAVALIN SV SNC 138 34.560 33.820 34.240 +0.080 SUNOPTA, INC. SOY 4 2.330 2.210 2.210 -2.690 SCORPIO MINING CORP. SPM 30 0.365 0.365 0.365 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 1 4.330 4.330 4.330 -0.030 STRATEGIC RESOURCE ACQUISITION CORP SRZ 960 0.005 0.005 0.005 -0.005 SUNCOR ENERGY INC. SU 253 27.790 25.390 27.790 +1.170 SILVERCORP METALS INC. SVM 21 1.910 1.890 1.890 0.000 SAVANNA ENERGY SERVICES CORP SVY 2 7.470 7.260 7.470 +1.200 TELUS CORPORATION T 46 38.180 37.480 38.160 +1.420 TELUS CORPORATION, NV T.A 8 36.450 35.030 36.450 +1.200 TRANSALTA CORPORATION TA 34 22.560 22.070 22.560 +0.420 TECK COMINCO LTD., CL.B, SV TCK.B 130 6.150 5.750 5.970 -0.110 THOMPSON CREEK METALS COMPANY TCM 4 3.950 3.950 3.950 -0.120 TRICAN WELL TCW 64 8.090 7.720 8.090 +0.200 TORONTO-DOMINION BANK TD 115 44.500 42.150 44.500 +2.910 TD BANK PREF SERIES AC TD.PR.C 10 24.230 24.110 24.230 +0.070 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 1 17.790 17.790 17.790 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 1 20.990 20.990 20.990 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 2 20.590 20.510 20.510 TRINIDAD DRILLING LTD. TDG 37 5.150 4.680 5.150 +1.020 TRILOGY ENERGY TRUST TET.UN 2 6.760 6.760 6.760 -0.040 TIM HORTONS INC. THI 7 31.290 30.180 31.290 +0.950 TIMMINCO TIM 83 5.430 4.610 4.980 +0.360 TIOMIN RES J TIO 1570 0.035 0.035 0.035 0.000 TALISMAN ENERGY INC. TLM 499 12.090 10.980 12.090 +0.290 TRISTAR OIL & GAS LTD. TOG 5 11.740 10.780 11.740 +1.340 SINO-FOREST CORP TRE 10 6.500 6.330 6.500 +1.180 THOMSON REUTERS CORP. TRI 22 30.620 29.770 29.770 +0.130 TRANSCANADA CORPORATION TRP 209 32.650 32.290 32.650 +0.450 TRANSAT A.T. INC. CLASS B TRZ.B 11 9.110 8.590 9.110 +0.610 TVI PACIFIC J TVI 10 0.015 0.015 0.015 0.000 UEX CORP UEX 210 0.610 0.580 0.610 -0.010 UTS ENERGY UTS 10 0.810 0.810 0.810 0.000 URANIUM ONE INC UUU 1473 1.350 1.090 1.270 +0.160 VAALDIAM RESOURCES LTD. VAA 130 0.020 0.015 0.015 0.000 VERMILION ENERGY TRUST VET.UN 83 27.060 25.640 26.760 +1.410 VERENEX ENERGY INC. VNX 5 6.490 6.490 6.490 +2.010 ALLEN-VANGUARD CORP VRS 2550 0.125 0.095 0.100 -0.020 GEORGE WESTON LIMITED WN 37 55.630 53.990 55.630 +1.410 WESTSHORE UN WTE.UN 4 11.110 11.020 11.110 +0.850 WESTERN CANADIAN COAL CORP WTN 435 0.790 0.730 0.770 -0.070 TMX GROUP INC X 27 24.740 23.480 24.630 +2.430 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 16 14.500 14.430 14.460 -0.300 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 6 16.230 16.170 16.230 +0.250 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 22 15.900 15.440 15.900 +0.180 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 142 15.360 15.060 15.360 -0.070 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 212 13.990 13.600 13.990 +0.740 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 2 7.900 7.770 7.900 +1.110 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 5 10.850 10.850 10.850 -0.090 YELLOW PAGES INCOME FUND YLO.UN 1 7.550 7.550 7.550 +0.100 YUKON-NEVADA GOLD CORPORATION YNG 2900 0.030 0.030 0.030 0.000 YPG HOLDINGS INC PR. A YPG.PR.A 2 16.690 16.610 16.690 -5.590 YAMANA GOLD INC YRI 92 7.290 6.880 7.290 +0.110 YEARS FINANCIAL TRUST YTU.UN 18 11.430 11.430 11.430 -2.980 ZINCORE METALS INC. ZNC 10 0.010 0.010 0.010 -0.005 Trades: 5,438 Total Volume: 5,836,926 Total Value: $33,038,665 Advanced: 186 Declined: 90 Unchanged: 1,934 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.