Pure Trading Daily Market Summary December 03 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 2 11.000 11.000 11.000 -0.670 BARRICK GOLD CORPORATION ABX 160 34.300 32.610 33.300 -1.210 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 20 2.530 2.530 2.530 -1.110 ACE AVIATION HOLDINGS INC. ACE.B 2 2.810 2.700 2.700 -0.370 ASTRAL MEDIA INC., CL A., NV ACM.A 2 23.590 23.470 23.470 -0.400 ATCO LTD., CL.I, NV ACO.X 10 35.970 35.900 35.900 -0.310 AGNICO-EAGLE MINES LTD. AEM 257 40.220 38.180 38.420 -2.170 GROUPE AEROPLAN INC. AER 120 7.550 6.840 7.080 -0.110 ARC ENERGY TR UN AET.UN 576 19.130 17.690 18.830 +0.620 AGF MANAGEMENT LTD., CL.B, NV AGF.B 10 7.940 7.710 7.740 -0.110 ALAMOS GOLD INC. AGI 40 5.850 5.600 5.680 -0.180 AGRIUM INC AGU 186 33.120 31.180 32.350 -0.490 ACUITY GROWTH & INCOME TRUST AIG.UN 63 4.310 4.310 4.310 -1.950 ALTAGAS INCOME TRUST ALA.UN 8 16.290 15.830 16.290 +0.490 ARISE TECHNOLOGIES CORPORATION APV 50 0.475 0.475 0.475 -0.055 ATS AUTOMATION ATA 4 5.170 5.000 5.170 +0.490 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 24 12.190 11.730 11.850 +0.100 ATLANTIC POWER CORP. WTS ATP.UN 20 7.360 7.000 7.090 +0.140 ADANAC MOLYBDENUM CORP AUA 140 0.060 0.055 0.055 0.000 ADDAX PETROLEUM CORPORATION AXC 8 17.250 16.780 16.890 -0.920 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 26 23.460 22.580 22.730 -0.310 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 19 16.950 16.430 16.430 -0.640 BROOKFIELD ASSET MGMT INC., PR SER 9 BAM.PR.G 7 10.010 10.010 10.010 BOMBARDIER INC., CL. B, SV BBD.B 1396 3.970 3.770 3.890 +0.100 COTT CORP BCB 1 1.170 1.170 1.170 -0.590 BCE INC. BCE 23 22.250 21.580 21.970 -0.230 BCE SER AG 1ST PREF. BCE.PR.G 14 15.790 15.790 15.790 -7.460 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 46 24.270 22.630 22.990 -0.810 BFI CANADA LTD. BFC 6 9.870 9.270 9.340 -0.430 BIRCHCLIFF ENERGY LTD. BIR 41 4.830 4.530 4.780 +0.130 BANK OF MONTREAL BMO 697 34.650 33.120 34.650 +0.560 BANKERS PETROLEUM LTD. BNK 95 0.810 0.770 0.770 -0.060 BONAVISTA ENERGY TRUST BNP.UN 176 17.800 16.670 17.570 +0.680 BANK OF NOVA SCOTIA BNS 335 33.650 31.690 33.630 +1.050 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 2 18.910 18.890 18.910 +0.470 BROOKFIELD PROPERTIES CORP. BPO 3 7.220 7.100 7.100 -0.180 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 15 2.710 2.710 2.710 -0.010 BREAKWATER RES BWR 4350 0.080 0.080 0.080 0.000 CAE INC CAE 2 6.230 6.200 6.200 -0.010 COPERNICAN BRITISH BANKS FUND CBB.UN 10 1.070 1.070 1.070 0.000 CAMECO CORP CCO 37 19.630 18.700 19.170 -0.010 CANFOR CORP CFP 3 7.010 7.010 7.010 +0.020 CALFRAC WELL SERVICES LTD. CFW 10 10.080 9.900 10.080 -0.030 CITADEL HYTES UN CHF.UN 15 6.220 6.160 6.160 -7.840 SENTRY SELECT CHINA FUND CHZ.UN 22 4.810 4.810 4.810 -0.350 CERTICOM CORP CIC 45 1.500 1.490 1.500 CI FINANCIAL INCOME FUND CIX.UN 40 13.940 13.030 13.030 -1.040 CML HEALTHCARE INCOME FUND CLC.UN 14 13.300 13.090 13.220 +0.090 CONNACHER OIL & GAS LTD. CLL 77 1.070 1.060 1.070 -0.030 CELESTICA INC., SV CLS 34 6.190 6.100 6.160 +0.080 CANADIAN IMPERIAL BANK OF COMMERCE CM 199 45.420 43.660 45.020 -0.190 CIBC PREF SERIES 31 CM.PR.I 7 14.240 13.970 14.240 0.000 CIBC CLASS A PREF SER 23 CM.PR.J 4 13.470 13.220 13.230 -0.100 COMPTON PETRO CMT 23 1.100 1.080 1.080 -0.040 CDN NATURAL RES CNQ 370 47.800 44.860 47.510 +0.390 CANADIAN NATIONAL RAILWAY CO. CNR 141 43.140 40.110 43.030 +1.850 CONVERTIBLE & YIELD ADVANTAGE TRUST CNV.UN 48 13.640 13.580 13.580 +0.410 CANADIAN OIL SANDS TRUST COS.UN 1689 22.040 20.200 20.520 -1.560 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 19 5.490 5.400 5.400 -0.140 CANADIAN PACIFIC RAILWAY LIMITED CP 217 38.490 35.500 38.370 +2.030 CITADEL PREMIUM INCOME FUND CPF.UN 5 4.710 4.710 4.710 -0.200 CRESCENT POINT ENERGY TRUST CPG.UN 135 23.230 22.410 22.660 -0.480 CREW ENERGY INC CR 28 5.090 4.770 5.020 +0.060 CROSS LAKE MINERALS LTD. CRN 420 0.010 0.010 0.010 0.000 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 9 4.390 4.180 4.180 -0.210 CITADEL STABLE S-1 INCOME FUND CSR.UN 60 4.880 4.870 4.880 -0.890 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 266 44.790 39.060 42.410 +0.680 CANADIAN UTILITIES LTD., CL.A, NV CU 37 41.440 40.530 40.860 -0.780 CHURCHILL CORP A CUQ 9 7.990 6.840 6.920 +0.320 CDN WESTERN BANK CWB 84 15.230 14.530 15.050 +0.060 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 10 8.150 7.940 7.990 -0.310 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 49 10.010 9.180 9.550 -0.370 LABOPHARM INC DDS 160 0.495 0.460 0.460 -0.035 DETOUR GOLD CORP. DGC 10 3.880 3.700 3.780 -0.220 DOREL INDUSTRIES INC., CL.B, SV DII.B 13 24.150 21.780 21.950 -2.070 DENISON MINES CORP DML 30 0.990 0.990 0.990 +0.020 DIVERSITRUST INCOME FUND DTF.UN 48 7.450 7.430 7.440 -0.190 DIVERSITRUST INCOME+ FUND DTP.UN 20 6.790 6.790 6.790 +0.470 DUNDEE WEALTH Inc DW 20 4.650 4.350 4.500 +0.070 DIVERSIYIELD INCOME FUND DYI.UN 60 5.770 5.760 5.770 +0.010 ENCANA CORP. ECA 271 54.580 51.280 53.240 -0.480 EARTHFIRST CANADA INC. EF 20 0.030 0.025 0.025 0.000 ENERGY FUELS INC. EFR 50 0.125 0.125 0.125 -0.010 ENERFLEX SYSTEMS INCOME FUND EFX.UN 112 10.190 9.580 10.000 -0.060 EUROPEAN GOLDFIELDS LIMITED EGU 3 1.980 1.950 1.980 +0.090 ENERVEST DIV UN EIT.UN 51 2.840 2.730 2.730 -0.130 ELDORADO GOLD ELD 21 6.450 6.230 6.450 +0.180 EASTERN PLATINUM LIMITED ELR 1120 0.245 0.230 0.245 -0.005 EMERA INCORPORATED EMA 4 21.940 21.690 21.690 +0.540 EMPIRE COMPANY LTD., CL.A, NV EMP.A 46 46.360 46.360 46.360 +0.310 ENBRIDGE INC ENB 284 37.720 35.760 37.680 +1.230 ENERVEST ENERGY & OIL SANDS TOT. RTN TRT EOS.UN 28 3.230 3.220 3.230 -0.480 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 34 2.780 2.540 2.670 +0.210 EQUINOX MINERALS LIMITED EQN 190 1.220 1.170 1.220 -0.080 ENERPLUS RESOURCES FUND ERF.UN 190 27.280 25.790 27.150 +0.790 ENSIGN ENERGY SERVICES INC. ESI 20 11.790 11.410 11.760 +0.610 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 45 5.480 5.380 5.380 -0.240 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 6 4.450 4.300 4.450 +0.410 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 8 6.110 6.110 6.110 -0.180 FAIRBORNE ENERGY LTD FEL 35 5.820 5.390 5.650 -0.090 FLINT ENERGY SERVICES LIMITED FES 12 5.970 5.750 5.900 -0.160 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 3 349.930 348.060 348.060 -2.550 FIRST QUANTUM J FM 257 18.210 15.780 16.850 -0.310 FIRST NICKEL INC. FNI 430 0.055 0.050 0.055 0.000 FRANCO-NEVADA CORPORATION FNV 46 16.160 14.510 14.530 -1.940 FNX MINING COMPANY INC. FNX 3 2.480 2.410 2.410 -0.760 FREEHOLD UN FRU.UN 12 12.420 12.020 12.260 -0.280 FORTIS INC FTS 108 25.480 24.420 25.410 -1.710 FINNING INTL FTT 106 12.990 12.530 12.720 -0.070 GOLDCORP INC G 173 30.710 29.150 29.180 -1.970 GAMMON GOLD Inc. GAM 4 3.070 3.010 3.070 -0.180 GREAT BASIN GOLD LTD. GBG 7 1.000 1.000 1.000 0.000 GREAT CANADIAN GAMING CORP GC 4 3.410 3.230 3.350 -0.050 GRANDE CACHE COAL CORP. GCE 100 0.700 0.670 0.670 -0.060 GLOBAL DIVIDEND FUND GDP.UN 9 3.030 3.020 3.030 0.000 GILDAN ACTIVEWEAR INC. GIL 40 19.890 19.040 19.200 -1.240 GMP CAPITAL TRUST GMP.UN 3 3.830 3.680 3.830 -0.100 GREAT PANTHER RESOURCES LIMITED GPR 20 0.245 0.245 0.245 -0.025 GLR RESOURCES INC GRS 20 0.015 0.015 0.015 0.000 GOLDEN STAR GSC 20 0.650 0.640 0.650 -0.020 GREAT-WEST LIFECO INC GWO 478 22.740 21.270 22.340 +0.450 HUDBAY MINERALS INC. HBM 7 3.550 3.440 3.550 +0.070 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 43 4.590 4.510 4.550 -0.240 HANFENG EVERGREEN INC. HF 6 4.410 4.180 4.410 +0.130 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 4 8.160 7.820 7.820 -0.220 HOMBURG INVESTMENT INC., CL.A, SV HII.A 55 1.370 1.350 1.360 -0.110 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 10 41.830 41.460 41.460 +3.480 HIGHPINE OIL & GAS LTD. HPX 4 5.010 4.950 4.990 -0.260 HIGH RIVER GOLD J HRG 5350 0.105 0.095 0.100 0.000 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 1 35.940 35.940 35.940 -1.340 HUSKY ENERGY INC. HSE 645 29.440 28.310 29.050 +0.190 HARVEST ENERGY TRUST HTE.UN 14 11.130 11.030 11.030 -0.940 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 73 34.930 33.300 33.300 +2.860 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 28 14.350 13.810 13.810 -0.580 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 135 25.810 24.510 24.620 -1.270 FIRST ASSET INCOME & GROWTH FUND IGF.UN 2 5.290 5.290 5.290 0.000 IGM FINANCIAL INC. IGM 140 32.870 31.510 31.880 +0.330 ING CANADA INC. IIC 124 30.100 28.630 29.000 -0.380 IMPERIAL METALS CORP. III 6 2.870 2.870 2.870 +0.280 IAMGOLD CORP IMG 8 5.180 5.010 5.070 -0.080 INMET MNG CORP IMN 210 14.940 12.920 13.820 -1.350 IMPERIAL OIL IMO 2047 40.060 37.980 39.980 +1.700 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 9 3.120 2.930 2.960 -0.100 QUEBECOR WORLD INC., SV IQW 110 0.050 0.050 0.050 0.000 IVANHOE MINES J IVN 42 2.680 2.490 2.490 -0.340 IVERNIA INC IVW 1070 0.085 0.070 0.070 0.000 KINROSS GOLD CORP K 30 18.090 17.500 18.000 -0.490 KINROSS GOLD CORP. WTS. C K.WT.C 2 3.740 3.620 3.620 -0.180 POTASH ONE INC. KCL 10 0.730 0.730 0.730 -0.030 KINGSWAY FIN KFS 1 5.930 5.930 5.930 +0.010 LOBLAW COMPANIES LIMITED L 205 32.850 31.190 32.220 +0.330 LABRADOR IRON UN LIF.UN 13 17.730 17.130 17.620 -0.680 LONG RESERVE LIFE RESOURCE FUND LRF.UN 20 3.640 3.640 3.640 -0.730 LUNDIN MINING CORP. LUN 453 1.090 1.010 1.090 -0.010 MAGELLAN AEROSPACE CORP. MAL 10 0.580 0.580 0.580 -4.500 MANITOBA TELECOM MBT 31 39.650 38.590 38.920 +0.080 MACDONALD DETTWILER MDA 20 20.340 19.400 19.850 +0.970 MDS INC MDS 6 8.610 8.320 8.500 +0.040 MANULIFE FIN MFC 268 20.090 19.400 19.770 -0.220 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 5 34.450 34.140 34.140 +1.220 MEGA URANIUM LTD. MGA 30 0.690 0.670 0.690 +0.030 MERCATOR MINERALS LTD. ML 25 0.510 0.480 0.510 0.000 MEDICURE INC MPH 20 0.025 0.025 0.025 +0.005 MORGUARD UN MRT.UN 3 8.220 8.010 8.010 -0.090 METRO INC., CL.A, SV MRU.A 53 34.460 33.140 33.880 +0.410 MULLEN GROUP INCOME FUND MTL.UN 32 10.860 10.100 10.200 -0.580 MITEC TELECOM MTM 10 0.070 0.070 0.070 0.000 METHANEX CORP MX 9 12.600 11.920 12.390 +0.400 NATIONAL BANK OF CANADA NA 841 38.460 35.460 37.930 -0.780 NEWALTA INCOME FUND NAL.UN 26 6.780 6.530 6.620 -0.360 NORBORD INC. NBD 650 0.530 0.500 0.530 -0.020 NEW FLYER INDUSTRIES INC. NFI.UN 8 6.820 6.440 6.440 -0.180 NEW GOLD INC. NGD 48 1.010 0.970 0.970 -0.070 NORTHGATE MINERALS CORP NGX 10 0.830 0.830 0.830 -0.090 VICTORY NICKEL NI 810 0.065 0.050 0.055 -0.005 NIKO RES NKO 53 56.700 52.520 52.650 -2.420 NUVO RESEARCH INC. NRI 90 0.095 0.090 0.090 -0.010 NORTEL NETWORKS CORPORATION NT 1075 0.740 0.710 0.710 +0.020 NUVISTA ENERGY LTD. NVA 19 7.990 7.580 7.590 -0.300 NUINSCO RES J NWI 30 0.040 0.040 0.040 -0.005 NEXEN INC. NXY 1615 24.850 18.390 21.900 -2.360 ONEX CORPORATION, SV OCX 66 16.190 15.160 15.980 +1.160 BROMPTON OIL & GAS INCOME FUND OGF.UN 33 3.650 3.600 3.620 +0.010 OILEXCO INC. OIL 852 1.900 1.670 1.670 -0.250 OPTI CANADA INC. OPC 151 2.280 1.990 2.110 -0.560 AURA MINERALS INC. ORA 60 0.135 0.130 0.135 0.000 OIL SANDS SECTOR FUND OSF.UN 5 4.880 4.880 4.880 -0.450 OSISKO MINING CORPORATION OSK 90 2.090 2.030 2.030 +0.050 ORSU METALS CORPORATION OSU 500 0.090 0.080 0.090 +0.010 PAN AMERICAN J PAA 16 15.180 14.200 14.200 -0.780 PETROBANK J PBG 65 21.860 20.630 21.790 +0.420 PETRO-CANADA PCA 128 27.420 26.400 26.980 -0.280 PRECISION DRILLING TRUST PD.UN 19 9.100 8.450 9.030 -0.640 PALADIN RESOURCES LTD. PDN 152 1.950 1.790 1.930 +0.020 PEYTO ENERGY TRUST PEY.UN 2 9.820 9.690 9.820 +0.160 PACIFIC ENERGY RESOURCES LTD. PFE 5 0.120 0.120 0.120 -0.045 PEMBINA PIPELINE U PIF.UN 12 13.590 13.120 13.120 -0.790 PINETREE CAPITAL LTD PNP 10 0.500 0.500 0.500 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 245 68.430 65.610 66.830 -2.260 POWER CORPORATION OF CANADA, SV POW 13 20.740 20.250 20.250 -0.900 PACIFIC RUBIALES ENERGY CORP PRE 11 2.420 2.330 2.330 -0.240 PRO-VEST GROWTH & INCOME FUND PRG.UN 69 6.410 6.210 6.210 -0.310 PASON SYSTEMS INC. PSI 24 11.640 11.030 11.160 -0.150 PURE DIAMONDS EXPLORATION PUG 460 0.015 0.015 0.015 0.000 PREMIER VALUE INCOME TRUST PVN.UN 2 5.560 5.560 5.560 -0.340 POWER FINANCIAL CORP. PWF 18 23.690 22.270 22.340 -0.680 PENN WEST ENERGY TRUST PWT.UN 12 16.290 15.860 15.920 -0.300 PROEX ENERGY LTD. PXE 18 11.240 11.100 11.150 -0.150 QUADRA MINING LTD. QUA 164 2.590 2.160 2.590 -0.060 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 67 34.330 32.740 34.230 +0.750 REDCORP VENTURES J RDV 2000 0.045 0.040 0.040 -0.025 RIOCAN REAL EST UN REI.UN 148 13.760 12.950 13.050 -0.880 REITMANS (CANADA) LTD., CL.A, NV RET.A 6 9.280 9.150 9.150 +0.190 RESEARCH IN MOTION LIMITED RIM 425 49.750 44.420 48.960 +2.280 RONA INC. RON 2 10.640 10.540 10.540 -0.420 CONNOR, CLARK & LUNN REAL RET. INCOME FD RRB.UN 5 5.660 5.660 5.660 -0.200 RUSSEL METALS RUS 83 16.750 15.360 15.490 -1.750 ROYAL BANK OF CANADA RY 376 38.760 36.690 38.760 +0.860 RBC FIRST PREFERRED SERIES AL RY.PR.L 8 24.010 23.990 23.990 -0.100 SOUTH AMER GOLD J SAG 20 0.020 0.020 0.020 0.000 SHOPPERS DRUG MART CORPORATION SC 155 44.240 42.640 44.100 +0.520 SCITI ROCS TRUST SCI.UN 3 4.630 4.630 4.630 -0.080 SHAWCOR LTD., CL.A, SV SCL.A 81 16.420 15.520 16.220 +0.510 SEACLIFF CONSTRUCTION CORP SDC 1 4.010 4.010 4.010 -0.230 SHORE GOLD INC. SGF 220 0.355 0.355 0.355 -0.020 STRATAGOLD CORPORATION SGV 550 0.015 0.015 0.015 0.000 SPROTT INC SII 4 2.830 2.760 2.830 -0.080 SCITI TRUST SIN.UN 26 8.370 8.110 8.370 -0.070 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 13 21.420 20.780 20.880 -0.160 SUN LIFE FINANCIAL INC. SLF 400 24.800 22.590 24.800 +1.550 SILVER WHEATON CORP. SLW 60 4.440 4.110 4.440 +0.590 SNC-LAVALIN SV SNC 435 33.350 31.820 33.140 +0.200 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 45 3.780 3.770 3.770 -0.560 STANTEC INC STN 4 23.230 22.440 22.880 +1.580 SUNCOR ENERGY INC. SU 75 23.780 22.640 23.440 +0.370 SILVERCORP METALS INC. SVM 6 1.870 1.780 1.780 -0.120 SAVANNA ENERGY SERVICES CORP SVY 2 6.860 6.710 6.860 -0.160 SXC HEALTH SOLUTIONS CORP. SXC 1 20.690 20.690 20.690 +7.690 TELUS CORPORATION T 69 37.290 35.550 36.340 -0.780 TELUS CORPORATION, NV T.A 8 34.820 33.300 33.530 -1.080 TRANSALTA CORPORATION TA 93 22.200 21.210 21.240 -0.770 TECK COMINCO LTD., CL.B, SV TCK.B 158 4.560 4.260 4.330 -0.680 THOMPSON CREEK METALS COMPANY TCM 2 3.730 3.730 3.730 -0.110 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 5 9.320 9.320 9.320 -0.120 TRICAN WELL TCW 86 6.970 6.300 6.690 -0.200 TORONTO-DOMINION BANK TD 301 42.540 40.270 42.420 +1.000 TD BANK PREF SERIES AC TD.PR.C 5 24.610 24.610 24.610 +0.130 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 2 20.510 20.490 20.490 +0.270 TRINIDAD DRILLING LTD. TDG 42 4.670 4.390 4.650 -0.130 TRILOGY ENERGY TRUST TET.UN 10 5.890 5.680 5.700 -0.510 TIM HORTONS INC. THI 12 29.970 29.470 29.880 +0.060 TIMMINCO TIM 40 5.030 4.730 4.780 -0.090 TALISMAN ENERGY INC. TLM 44 10.890 10.480 10.690 -0.150 TANZANIAN ROYALTY EXPLORATION CORP. TNX 4 3.580 3.480 3.480 -0.050 TRISTAR OIL & GAS LTD. TOG 33 11.260 10.540 10.540 -0.670 SINO-FOREST CORP TRE 8 6.580 6.560 6.580 -0.010 THOMSON REUTERS CORP. TRI 128 30.640 27.070 30.300 +0.340 TRANSCANADA CORPORATION TRP 538 33.730 31.700 33.200 +0.640 TRANSAT A.T. INC. CLASS B TRZ.B 1 7.780 7.780 7.780 -1.330 TANGANYIKA OIL COMPNAY LTD TYK 2 26.940 26.620 26.940 -0.670 URANIUM PARTICIPATION CORP. U 16 6.990 6.680 6.820 -0.010 UTS ENERGY UTS 315 0.810 0.800 0.800 -0.010 URANIUM ONE INC UUU 857 1.150 1.060 1.120 -0.020 VERMILION ENERGY TRUST VET.UN 92 25.930 24.810 25.280 -0.270 BROMPTON VIP INCOME FUND VIP.UN 3 6.630 6.630 6.630 -0.050 ALLEN-VANGUARD CORP VRS 2370 0.080 0.070 0.075 -0.005 BREAKER ENERGY LTD. WAV 4 5.380 5.030 5.130 -0.180 WORLD FINANCIAL SPLIT CORP. WFS 5 2.390 2.390 2.390 +0.140 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 15 7.520 7.490 7.520 -0.120 WEST FRASER TIMBER WFT 1 27.940 27.940 27.940 -0.500 WESTERN GOLDFIELDS INC. WGI 57 1.490 1.480 1.480 +0.270 GEORGE WESTON LIMITED WN 185 58.850 55.570 56.780 -1.200 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 3 5.190 5.190 5.190 -4.670 WESTSHORE UN WTE.UN 36 10.060 9.510 9.600 -0.470 WESTERN CANADIAN COAL CORP WTN 165 0.640 0.600 0.600 -0.070 TMX GROUP INC X 17 23.620 22.890 22.980 -0.350 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 4 13.010 12.990 12.990 -0.570 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 257 14.970 14.320 14.890 +0.060 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 9 12.720 12.240 12.420 -0.430 YELLOW PAGES INCOME FUND YLO.UN 5 7.040 6.780 6.780 -0.280 YUKON-NEVADA GOLD CORPORATION YNG 510 0.035 0.030 0.030 0.000 YAMANA GOLD INC YRI 49 6.520 6.260 6.510 +0.070 YEARS FINANCIAL TRUST YTU.UN 17 11.330 11.200 11.200 -0.230 ZARLINK SEMICONDUCTOR INC. ZL 80 0.285 0.285 0.285 -0.015 ZINCORE METALS INC. ZNC 1990 0.015 0.010 0.010 -0.005 Trades: 11,755 Total Volume: 5,159,600 Total Value: $60,825,056 Advanced: 84 Declined: 178 Unchanged: 1,948 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.