Pure Trading Daily Market Summary December 01 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 43 34.870 32.600 32.600 -4.400 ASTRAL MEDIA INC., CL A., NV ACM.A 2 24.350 24.300 24.350 -0.060 ATCO LTD., CL.I, NV ACO.X 1 36.650 36.650 36.650 -2.230 AGNICO-EAGLE MINES LTD. AEM 145 43.920 39.690 39.690 -7.410 GROUPE AEROPLAN INC. AER 109 7.870 7.100 7.280 -0.400 ARC ENERGY TR UN AET.UN 895 19.920 18.500 18.670 -1.080 AGF MANAGEMENT LTD., CL.B, NV AGF.B 4 7.960 7.850 7.850 -0.140 ALAMOS GOLD INC. AGI 80 6.010 5.520 5.630 -0.240 AGRIUM INC AGU 68 36.860 34.380 34.380 -4.360 ALTAGAS INCOME TRUST ALA.UN 2 16.390 16.310 16.310 -0.270 ALTIUS MINERALS CORP. ALS 2 4.110 4.090 4.090 -0.770 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 60 3.880 3.730 3.880 +0.210 AECON GROUP INC ARE 4 8.760 8.590 8.590 +1.900 AMERIGO RESOURCES LTD. ARG 35 0.360 0.355 0.355 -0.005 AURIZON MINES J ARZ 6 2.550 2.530 2.550 -0.090 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 22 12.780 12.250 12.250 +0.380 ATLANTIC POWER CORP. WTS ATP.UN 28 7.050 6.840 6.940 -0.190 ADANAC MOLYBDENUM CORP AUA 1350 0.065 0.050 0.055 0.000 ANVIL MINING LTD. AVM 10 1.120 1.100 1.100 -0.170 ADVANTAGE ENERGY INCOME FUND AVN.UN 6 6.290 5.920 5.970 -0.100 ADDAX PETROLEUM CORPORATION AXC 19 19.350 18.760 19.100 -2.720 AZURE DYNAMICS CORP. AZD 500 0.055 0.055 0.055 +0.005 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 78 23.740 22.860 23.150 -0.270 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 29 18.480 17.200 17.210 -1.490 BOMBARDIER INC., CL. B, SV BBD.B 3859 4.290 3.800 4.010 -0.290 BIG BANK BIG OIL SPLIT CORP. BBO 8 6.450 6.410 6.410 BCE INC. BCE 162 24.290 22.830 22.990 -1.850 FIRST ASSET/BLACKROCK N.A. DIV. ACH. TR BDA.UN 45 5.010 4.930 4.930 -0.110 BRAZILIAN DIAMONDS LTD. BDY 10 0.010 0.010 0.010 +0.005 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 15 23.970 22.660 23.190 -1.100 BFI CANADA LTD. BFC 8 9.780 9.420 9.560 +0.460 BAFFINLAND IRON MINES CORPORATION BIM 25 0.180 0.180 0.180 -0.025 BIRCHCLIFF ENERGY LTD. BIR 11 5.370 4.760 4.760 -0.700 BANK OF MONTREAL BMO 452 36.680 35.150 35.510 -2.490 BANKERS PETROLEUM LTD. BNK 225 0.930 0.870 0.930 -0.060 BONAVISTA ENERGY TRUST BNP.UN 157 17.720 16.520 16.560 -1.360 BANK OF NOVA SCOTIA BNS 331 36.140 34.640 34.810 -1.430 BROOKFIELD PROPERTIES CORP. BPO 6 9.560 7.300 7.300 -1.450 BORALEX POWER INCOME FUND BPT.UN 4 3.680 3.640 3.680 -0.150 BNS SPLIT CORP. II BSC 30 7.360 7.360 7.360 +1.100 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 35 2.660 2.660 2.660 -0.070 BAYTEX ENERGY TRUST BTE.UN 1 16.720 16.720 16.720 -1.150 BIOVAIL CORP BVF 32 10.990 10.660 10.950 +0.520 BOW VALLEY J BVX 10 0.395 0.395 0.395 -0.295 BREAKWATER RES BWR 5040 0.080 0.080 0.080 +0.005 CAE INC CAE 4 6.060 6.060 6.060 -0.230 CLAYMORE BALANCED GROWTH COREPORT ETF CBN 20 12.950 12.950 12.950 -2.500 CANADA BREAD CBY 1 47.700 47.700 47.700 -0.350 COGECO CABLE INC., SV CCA 5 28.700 28.700 28.700 -2.750 CAMECO CORP CCO 64 21.390 19.890 19.980 -1.460 CALDERA RES J CDR 290 0.015 0.010 0.010 -0.050 COM DEV INTL CDV 2 2.730 2.620 2.620 -0.610 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 4 11.710 11.640 11.710 -0.180 CANFOR CORP CFP 4 6.990 6.920 6.990 -0.540 CALFRAC WELL SERVICES LTD. CFW 35 11.970 11.130 11.270 -1.180 CI FINANCIAL INCOME FUND CIX.UN 21 14.150 13.480 14.080 +1.010 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 13.390 13.320 13.390 +0.050 CML HEALTHCARE INCOME FUND CLC.UN 22 14.010 13.070 13.090 -0.890 CONNACHER OIL & GAS LTD. CLL 13 1.160 1.130 1.130 -0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 896 48.500 45.820 46.060 -2.940 COMPTON PETRO CMT 35 1.230 1.200 1.200 +0.080 COMPASS INCOME FUND CMZ.UN 6 8.360 8.360 8.360 +1.090 CDN NATURAL RES CNQ 144 48.580 43.980 44.500 -7.440 CANADIAN NATIONAL RAILWAY CO. CNR 101 43.960 39.980 40.050 -4.800 CANADIAN OIL SANDS TRUST COS.UN 903 24.740 20.550 22.370 -3.750 CANADIAN PACIFIC RAILWAY LIMITED CP 135 40.220 37.310 37.310 -3.410 CITADEL PREMIUM INCOME FUND CPF.UN 21 4.990 4.930 4.930 -0.200 CRESCENT POINT ENERGY TRUST CPG.UN 220 26.390 22.930 22.990 -3.630 CREW ENERGY INC CR 31 4.980 4.840 4.940 +0.280 CROSS LAKE MINERALS LTD. CRN 2190 0.010 0.010 0.010 0.000 CITADEL SMART FUND CRT.UN 2 21.980 21.980 21.980 +0.760 THE CASH STORE FINANCIAL SERVICES INC. CSF 126 5.880 5.880 5.880 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 4 4.270 4.190 4.190 +0.010 CANADIAN TIRE CORPORATION, LIMITED CTC 3 48.900 45.050 45.200 -3.300 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 140 44.900 42.760 42.870 -2.020 CANADIAN UTILITIES LTD., CL.A, NV CU 18 41.250 40.820 40.820 -0.710 CHURCHILL CORP A CUQ 5 6.670 6.280 6.280 -0.560 CDN WESTERN BANK CWB 81 16.390 14.850 15.130 +0.410 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 9 8.670 8.380 8.530 -0.130 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 38 10.080 9.530 9.820 +0.360 DAYLIGHT RESOURCES TRUST DAY.UN 16 7.970 7.800 7.840 +0.150 LABOPHARM INC DDS 50 0.550 0.550 0.550 -0.030 DIVIDEND 15 SPLIT CORP DFN 1 5.720 5.720 5.720 DETOUR GOLD CORP. DGC 9 4.790 4.270 4.530 -0.430 DOREL INDUSTRIES INC., CL.B, SV DII.B 32 26.380 24.650 24.810 +0.440 DENISON MINES CORP DML 65 0.960 0.950 0.950 -0.030 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 3 14.340 14.340 14.340 -0.090 DIVERSITRUST ENERGY INCOME FUND DTN.UN 10 3.580 3.580 3.580 -2.760 DUNDEE WEALTH Inc DW 4 4.760 4.660 4.700 -0.220 DIVERSIYIELD INCOME FUND DYI.UN 30 5.760 5.760 5.760 0.000 ENCANA CORP. ECA 151 57.480 52.500 52.500 -5.370 ENERGY FUELS INC. EFR 300 0.135 0.120 0.125 -0.020 ENERFLEX SYSTEMS INCOME FUND EFX.UN 18 10.760 10.490 10.620 -0.160 EUROPEAN GOLDFIELDS LIMITED EGU 2 2.100 2.050 2.100 +0.570 ENERVEST DIV UN EIT.UN 30 2.860 2.860 2.860 +0.130 ELDORADO GOLD ELD 70 6.210 5.980 5.980 -1.250 EASTERN PLATINUM LIMITED ELR 1510 0.245 0.235 0.240 -0.010 EMERA INCORPORATED EMA 4 21.210 21.150 21.150 +0.310 ENBRIDGE INC ENB 133 38.170 36.890 37.900 +1.100 EQUINOX MINERALS LIMITED EQN 143 1.300 1.260 1.260 -0.100 ENERPLUS RESOURCES FUND ERF.UN 220 28.870 25.540 25.540 -3.100 ENERGY SPLIT CORP. INC ES 3 9.000 8.030 9.000 +0.120 ENSIGN ENERGY SERVICES INC. ESI 59 14.310 11.720 11.850 -1.830 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 6 6.290 6.290 6.290 -0.010 FAIRBORNE ENERGY LTD FEL 12 5.870 5.560 5.560 -0.250 FLINT ENERGY SERVICES LIMITED FES 2 6.180 6.060 6.060 -0.190 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 4 359.540 352.000 354.980 -13.990 FIRST QUANTUM J FM 154 17.680 15.490 16.040 -1.930 FIRST METALS INC. FMA 1210 0.025 0.015 0.025 -0.005 FIRST NICKEL INC. FNI 1510 0.055 0.050 0.055 -0.005 FRANCO-NEVADA CORPORATION FNV 36 16.310 15.740 15.970 -0.720 FREEHOLD UN FRU.UN 2 12.980 12.780 12.780 -1.250 FORTIS INC FTS 22 27.370 26.320 27.270 +0.600 FINNING INTL FTT 146 13.180 12.580 12.930 +0.100 GOLDCORP INC G 95 31.520 29.230 29.690 -5.310 GREAT BASIN GOLD LTD. GBG 42 1.080 1.040 1.050 -0.110 GREAT CANADIAN GAMING CORP GC 4 3.480 3.350 3.400 -0.340 GRANDE CACHE COAL CORP. GCE 105 0.820 0.760 0.760 -0.130 GLOBAL DIVIDEND FUND GDP.UN 19 3.050 3.050 3.050 -0.270 CGI GROUP INC., CL.A, SV GIB.A 13 9.450 9.290 9.390 -0.270 GILDAN ACTIVEWEAR INC. GIL 31 20.790 19.300 19.300 -1.680 GLOBAL PLUS INC.UN GIP.UN 12 6.150 6.150 6.150 +0.020 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 49 4.280 4.280 4.280 -0.520 GMP CAPITAL TRUST GMP.UN 2 4.140 4.040 4.140 +0.060 GERDAU AMERISTEEL CORP. GNA 3 5.060 5.060 5.060 -0.550 GALLEON ENERGY INC. CL. A GO.A 18 4.280 4.090 4.170 +0.340 GRAN TIERRA ENERGY INC GTE 4 3.230 3.160 3.160 -0.320 GREAT-WEST LIFECO INC GWO 289 24.480 22.590 23.140 -0.550 HUDBAY MINERALS INC. HBM 29 3.570 3.420 3.420 -0.510 HOME CAPITAL GROUP INC. HCG 3 19.010 19.010 19.010 -0.080 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 4 20.010 19.990 20.010 -0.290 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 10 4.920 4.900 4.900 -0.870 HANFENG EVERGREEN INC. HF 4 4.360 4.180 4.180 +0.110 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 2 35.840 35.680 35.680 +1.160 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 4 43.310 43.240 43.310 +1.710 H & R REAL EST UN HR.UN 28 7.120 6.900 6.930 +1.080 HIGH RIVER GOLD J HRG 9935 0.110 0.095 0.100 -0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 7 37.280 33.990 37.280 -0.440 HUSKY ENERGY INC. HSE 756 30.990 30.310 30.870 -1.060 HARVEST ENERGY TRUST HTE.UN 10 12.470 11.970 11.970 -0.940 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 4 30.750 30.390 30.440 -1.170 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 263 29.010 27.760 27.840 +0.090 FIRST ASSET INCOME & GROWTH FUND IGF.UN 2 5.280 5.280 5.280 +0.010 IGM FINANCIAL INC. IGM 101 32.990 31.120 32.990 +1.390 ING CANADA INC. IIC 62 30.540 29.130 29.460 +1.280 IMPERIAL METALS CORP. III 5 2.590 2.590 2.590 +0.710 IAMGOLD CORP IMG 106 5.410 5.260 5.290 -0.290 INMET MNG CORP IMN 106 17.730 15.020 15.020 -3.080 IMPERIAL OIL IMO 1939 41.920 38.000 38.000 -6.250 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 8 3.360 3.160 3.160 +0.020 QUEBECOR WORLD INC., SV IQW 1200 0.050 0.050 0.050 0.000 IVANHOE MINES J IVN 14 2.850 2.720 2.810 -0.080 IVERNIA INC IVW 110 0.075 0.070 0.070 +0.005 KINROSS GOLD CORP K 5 17.830 16.600 17.810 -0.830 KINROSS GOLD CORP. WTS. C K.WT.C 4 3.830 3.520 3.680 +0.460 KINGSWAY FIN KFS 1 5.770 5.770 5.770 -0.730 CDN HYDRO DEV J KHD 4 2.680 2.570 2.680 +0.200 LOBLAW COMPANIES LIMITED L 108 33.070 31.680 32.880 +0.900 LAURENTIAN BANK LB 3 37.540 36.080 37.540 +2.960 LABRADOR IRON UN LIF.UN 14 21.730 18.760 18.980 -4.540 LANESBOROUGH REAL ESTATE INV TRUST LRT.UN 36 2.100 2.100 2.100 LUNDIN MINING CORP. LUN 360 1.180 1.090 1.090 -0.110 MAG SILVER CORP. MAG 4 5.310 5.140 5.150 -0.590 MANITOBA TELECOM MBT 13 40.030 39.190 39.190 +0.410 MACDONALD DETTWILER MDA 7 19.640 18.950 19.450 +0.650 MDS INC MDS 2 8.660 8.530 8.530 -0.150 MANULIFE FIN MFC 65 21.990 20.850 21.120 -1.050 MAPLE LEAF FOODS MFI 2 8.980 8.920 8.980 +0.100 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 8 35.330 33.590 33.590 -2.700 MIGAO CORPORATION MGO 2 2.760 2.760 2.760 -0.420 MKS INC. MKX 11 1.220 1.190 1.190 MERCATOR MINERALS LTD. ML 555 0.500 0.445 0.460 -0.130 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 2 4.830 4.810 4.830 +0.380 MERCER INTERNATIONAL INC MRI.U 5 2.740 2.740 2.740 METRO INC., CL.A, SV MRU.A 249 34.710 31.990 34.500 +0.500 MULLEN GROUP INCOME FUND MTL.UN 32 11.170 10.340 11.060 -0.080 MITEC TELECOM MTM 10 0.070 0.070 0.070 0.000 METHANEX CORP MX 17 12.670 11.880 12.200 -1.100 MACCS SUSTAINABLE YIELD TRUST MYT.UN 5 3.280 3.280 3.280 -0.380 NATIONAL BANK OF CANADA NA 599 40.730 39.300 39.480 -0.770 NAL OIL UN NAE.UN 113 7.840 7.570 7.620 -0.030 NEWALTA INCOME FUND NAL.UN 8 7.080 6.960 6.980 -0.530 NORBORD INC. NBD 60 0.630 0.630 0.630 -0.030 NB SPLIT CORP., CL. A PR NBF.PR.A 4 26.020 26.020 26.020 NEW FLYER INDUSTRIES INC. NFI.UN 12 6.810 6.630 6.780 +0.010 NOVAGOLD RES INC. NG 5 0.640 0.640 0.640 -0.070 NEW GOLD INC. NGD 77 1.180 1.090 1.120 -0.210 VICTORY NICKEL NI 10 0.060 0.060 0.060 +0.005 NIKO RES NKO 58 57.990 53.020 55.990 -0.690 NUVO RESEARCH INC. NRI 910 0.105 0.100 0.105 +0.005 NORTEL NETWORKS CORPORATION NT 3295 0.750 0.680 0.720 +0.050 NUVISTA ENERGY LTD. NVA 12 7.900 7.710 7.780 -0.240 NVENTA BIOPHARMACEUTICALS CORP. NVN 10 0.005 0.005 0.005 -0.005 NUINSCO RES J NWI 10 0.045 0.045 0.045 -0.025 NEXEN INC. NXY 81 23.720 21.750 22.410 -1.600 ONEX CORPORATION, SV OCX 8 16.660 16.010 16.460 -0.380 OILEXCO INC. OIL 646 2.240 2.090 2.100 -0.230 OPTI CANADA INC. OPC 44 2.040 1.930 2.040 -0.230 AURA MINERALS INC. ORA 240 0.120 0.115 0.115 -0.015 OIL SANDS SECTOR FUND OSF.UN 2 5.330 5.330 5.330 +0.010 OSISKO MINING CORPORATION OSK 27 1.970 1.970 1.970 +0.100 ORSU METALS CORPORATION OSU 1030 0.080 0.065 0.080 +0.005 OPEN TEXT CORP OTC 5 33.560 33.560 33.560 +0.870 OREZONE RES INC. OZN 10 0.185 0.185 0.185 +0.010 PAN AMERICAN J PAA 34 15.990 15.120 15.120 -2.570 PETROBANK J PBG 68 22.460 20.540 20.540 -2.950 CROWN HILL DIVIDEND FUND PBK.UN 4 5.210 5.210 5.210 -0.330 PETRO-CANADA PCA 128 31.010 28.300 28.360 -2.790 PALADIN RESOURCES LTD. PDN 151 2.050 1.930 1.940 -0.120 PEYTO ENERGY TRUST PEY.UN 12 9.880 9.510 9.730 0.000 PENGROWTH ENERGY TRUST UNITS PGF.UN 2 10.340 10.230 10.230 -0.570 PROGRESS ENERGY TRUST PGX.UN 15 9.290 8.870 8.940 -0.070 PEMBINA PIPELINE U PIF.UN 42 15.060 14.540 14.540 -0.850 PROMETIC LIFE SCIENCES INC. PLI 170 0.100 0.095 0.095 +0.010 PETROMINERALES LTD. PMG 6 7.880 7.030 7.580 -0.510 PINETREE CAPITAL LTD PNP 50 0.510 0.510 0.510 -0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 82 77.500 65.460 65.460 -11.540 PARAMOUNT RESOURCES LTD. POU 4 7.730 7.620 7.620 -0.370 POWER CORPORATION OF CANADA, SV POW 20 24.980 21.900 22.270 -0.580 PACIFIC RUBIALES ENERGY CORP PRE 30 2.910 2.770 2.770 -0.490 PRO-VEST GROWTH & INCOME FUND PRG.UN 66 6.740 6.320 6.340 -0.320 PASON SYSTEMS INC. PSI 26 11.580 11.240 11.500 -0.180 PURE DIAMONDS EXPLORATION PUG 80 0.025 0.020 0.020 0.000 PROVIDENT ENERGY UN PVE.UN 1 5.630 5.630 5.630 -0.460 PREMIER VALUE INCOME TRUST PVN.UN 9 5.940 5.900 5.900 +0.110 POWER FINANCIAL CORP. PWF 55 24.680 22.890 23.790 -0.530 POWER FIN SER D PR PWF.PR.E 5 16.230 16.230 16.230 +0.500 PENN WEST ENERGY TRUST PWT.UN 51 17.540 16.180 16.180 -2.260 PROEX ENERGY LTD. PXE 7 11.610 11.010 11.540 +0.370 QUADRA MINING LTD. QUA 41 3.510 3.210 3.270 -0.830 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 444 34.910 34.280 34.500 +0.920 RIOCAN REAL EST UN REI.UN 148 14.110 13.580 13.770 -0.560 RESEARCH IN MOTION LIMITED RIM 102 53.780 49.500 49.980 -2.760 RONA INC. RON 14 11.280 11.060 11.090 -0.130 RUSSEL METALS RUS 114 17.560 16.580 16.690 -0.580 RESVERLOGIX CORP. RVX 8 1.920 1.920 1.920 -1.470 ROYAL BANK OF CANADA RY 238 41.440 39.130 39.130 -2.800 SHERRITT INTL RV S 147 3.660 3.140 3.490 +0.160 SHOPPERS DRUG MART CORPORATION SC 160 43.920 41.610 42.920 -1.170 SCITI ROCS TRUST SCI.UN 27 4.810 4.710 4.780 -0.110 SHAWCOR LTD., CL.A, SV SCL.A 76 17.980 15.850 16.690 -0.930 SENTRY SELECT FOCUSED GROWTH TRUST SFG.UN 6 4.520 4.520 4.520 -0.100 STRATAGOLD CORPORATION SGV 20 0.020 0.020 0.020 +0.005 ENERGY SAVINGS UN SIF.UN 6 6.580 6.520 6.550 -0.330 SIXTY PLUS UN SIX.UN 2 10.970 10.970 10.970 +0.200 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 9 21.650 21.180 21.330 +0.340 SUN LIFE FINANCIAL INC. SLF 642 26.350 24.630 25.700 +0.880 SILVER WHEATON CORP. SLW 108 3.870 3.710 3.710 -0.190 SNC-LAVALIN SV SNC 408 34.900 33.350 33.770 -0.470 CANADIAN SUPERIOR ENERGY INC SNG 1 1.630 1.630 1.630 +0.160 STRATEGIC RESOURCE ACQUISITION CORP SRZ 20 0.010 0.010 0.010 +0.005 SILVER STANDARD RES INC. SSO 1 11.120 11.120 11.120 +0.670 SUNCOR ENERGY INC. SU 290 25.940 23.740 23.750 -4.040 SANDVINE CORPORATION SVC 50 0.740 0.730 0.730 -0.060 SILVERCORP METALS INC. SVM 46 1.840 1.810 1.820 -0.070 SAVANNA ENERGY SERVICES CORP SVY 3 7.470 6.900 7.470 0.000 TELUS CORPORATION T 49 38.980 37.600 37.680 -0.480 TELUS CORPORATION, NV T.A 22 36.350 35.000 35.510 -0.940 TRANSALTA CORPORATION TA 149 22.480 22.060 22.250 -0.310 TAHERA DIAMOND CORP. TAH 10 0.005 0.005 0.005 0.000 TECK COMINCO LTD., CL.B, SV TCK.B 625 5.680 4.850 4.910 -1.060 THOMPSON CREEK METALS COMPANY TCM 26 3.890 3.820 3.890 -0.060 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 20 9.420 9.380 9.420 +0.260 TRICAN WELL TCW 36 8.190 7.270 7.340 -0.750 TORONTO-DOMINION BANK TD 954 44.000 42.350 42.350 -2.150 TD BANK PREF SERIES AC TD.PR.C 10 24.240 23.780 24.240 +0.010 TRINIDAD DRILLING LTD. TDG 83 5.060 4.480 4.520 -0.630 TRILOGY ENERGY TRUST TET.UN 14 6.590 6.180 6.560 -0.200 TRANSFORCE INC. TFI 2 4.530 4.520 4.530 -0.020 TIM HORTONS INC. THI 28 31.990 30.130 30.130 -1.160 TIMMINCO TIM 51 4.550 4.370 4.470 -0.510 TIOMIN RES J TIO 60 0.035 0.035 0.035 0.000 TASEKO MINES LTD. TKO 10 0.830 0.830 0.830 -0.220 TALISMAN ENERGY INC. TLM 175 11.750 10.510 10.510 -1.580 TANZANIAN ROYALTY EXPLORATION CORP. TNX 2 3.530 3.520 3.530 +0.080 TRISTAR OIL & GAS LTD. TOG 42 11.950 10.790 11.130 -0.610 SINO-FOREST CORP TRE 23 6.590 6.290 6.590 +0.090 THOMSON REUTERS CORP. TRI 135 31.130 29.480 29.490 -0.280 TRANSCANADA CORPORATION TRP 719 32.800 32.340 32.510 -0.140 TANGANYIKA OIL COMPNAY LTD TYK 2 27.860 27.610 27.610 +1.020 URANIUM PARTICIPATION CORP. U 21 7.320 7.180 7.300 +0.100 UEX CORP UEX 80 0.600 0.580 0.580 -0.030 UR-ENERGY INC. URE 20 0.670 0.670 0.670 +0.140 UTS ENERGY UTS 25 0.810 0.810 0.810 0.000 URANIUM ONE INC UUU 689 1.250 1.160 1.180 -0.090 VAALDIAM RESOURCES LTD. VAA 340 0.015 0.015 0.015 0.000 VERMILION ENERGY TRUST VET.UN 66 27.010 25.110 25.820 -0.940 VERENEX ENERGY INC. VNX 2 6.610 6.420 6.420 -0.070 ALLEN-VANGUARD CORP VRS 910 0.095 0.085 0.085 -0.015 VITERRA INC VT 29 7.450 7.240 7.240 -0.190 BREAKER ENERGY LTD. WAV 4 5.670 5.310 5.310 -0.230 WORLD FINANCIAL SPLIT CORP. WFS 15 2.090 1.890 2.090 -0.380 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 20 7.850 7.650 7.650 +0.010 WEST FRASER TIMBER WFT 10 28.440 28.440 28.440 -0.450 WELTON ENERGY CORP. WLT 10 0.020 0.020 0.020 +0.005 GEORGE WESTON LIMITED WN 205 58.130 55.190 57.480 +1.850 WESTPORT INNOV WPT 4 5.160 5.010 5.010 -0.060 WESTSHORE UN WTE.UN 32 10.980 9.440 9.560 -1.550 WESTERN CANADIAN COAL CORP WTN 80 0.680 0.650 0.680 -0.090 TMX GROUP INC X 113 24.400 22.620 22.650 -1.980 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 153 18.670 18.620 18.670 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 9 13.970 13.960 13.960 -0.500 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 4 13.910 13.790 13.790 -0.040 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 550 15.100 14.240 14.240 -1.120 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 722 13.360 12.850 12.850 -1.140 ISHARES CDN S&P/TSX MATERIALS INDX FND XMA 4 10.610 10.560 10.560 +0.260 YELLOW PAGES INCOME FUND YLO.UN 3 7.540 7.540 7.540 -0.010 YIELDPLUS INCOME FUND YP.UN 20 5.800 5.760 5.760 +0.590 YAMANA GOLD INC YRI 83 6.540 6.160 6.160 -1.130 ZARLINK SEMICONDUCTOR INC. ZL 20 0.290 0.290 0.290 -0.020 ZINCORE METALS INC. ZNC 70 0.015 0.015 0.015 +0.005 Trades: 11,452 Total Volume: 6,153,300 Total Value: $60,828,755 Advanced: 85 Declined: 206 Unchanged: 1,920 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.