Pure Trading Daily Market Summary December 04 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABITIBIBOWATER INCORPORATION ABH 30 0.610 0.610 0.610 -5.090 BARRICK GOLD CORPORATION ABX 89 35.040 32.490 32.980 -0.320 ACE AVIATION HOLDINGS INC. ACE.B 2 2.680 2.530 2.680 -0.020 AGNICO-EAGLE MINES LTD. AEM 100 39.690 36.360 37.030 -1.390 GROUPE AEROPLAN INC. AER 79 7.950 7.180 7.380 +0.300 ARC ENERGY TR UN AET.UN 535 18.820 16.680 16.920 -1.910 AGF MANAGEMENT LTD., CL.B, NV AGF.B 6 7.780 7.600 7.780 +0.040 ALAMOS GOLD INC. AGI 8 5.290 5.070 5.070 -0.610 AGRIUM INC AGU 118 33.780 30.480 30.940 -1.410 ACUITY GROWTH & INCOME TRUST AIG.UN 25 4.730 4.730 4.730 +0.420 ALTAGAS INCOME TRUST ALA.UN 4 16.230 15.440 15.500 -0.790 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 72 3.600 3.360 3.580 -0.180 ARISE TECHNOLOGIES CORPORATION APV 750 0.570 0.550 0.560 +0.085 AURIZON MINES J ARZ 1 2.680 2.680 2.680 -0.060 ATS AUTOMATION ATA 4 4.930 4.580 4.930 -0.240 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 34 11.900 11.530 11.590 -0.260 ATLANTIC POWER CORP. WTS ATP.UN 12 7.160 6.910 6.930 -0.160 ADANAC MOLYBDENUM CORP AUA 510 0.060 0.055 0.060 +0.005 ANVIL MINING LTD. AVM 27 1.040 0.890 0.890 -0.150 ADVANTAGE ENERGY INCOME FUND AVN.UN 94 5.950 5.580 5.600 -0.440 ADDAX PETROLEUM CORPORATION AXC 8 16.520 16.180 16.190 -0.700 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 27 22.990 22.300 22.410 -0.320 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 9 17.090 16.610 16.610 +0.180 BOMBARDIER INC., CL. B, SV BBD.B 913 4.140 3.870 3.910 +0.020 BIG BANK BIG OIL SPLIT CORP., PRF. CL. A BBO.PR.A 8 9.070 9.070 9.070 +0.090 BCE INC. BCE 196 24.000 21.990 23.000 +1.030 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 18 23.670 22.640 22.660 -0.330 BFI CANADA LTD. BFC 4 9.390 9.200 9.200 -0.140 BAFFINLAND IRON MINES CORPORATION BIM 35 0.165 0.160 0.160 -0.020 BIRCHCLIFF ENERGY LTD. BIR 14 4.790 4.570 4.570 -0.210 BANK OF MONTREAL BMO 540 35.740 33.930 34.140 -0.510 BANKERS PETROLEUM LTD. BNK 95 0.760 0.730 0.730 -0.040 BONAVISTA ENERGY TRUST BNP.UN 197 17.740 15.920 16.580 -0.990 BANK OF NOVA SCOTIA BNS 144 34.710 31.600 31.950 -1.680 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 60 2.610 2.530 2.610 -0.100 BRASCAN SOUNDVEST TOTAL RETURN FUND BST.UN 20 3.090 3.090 3.090 -0.320 BIOVAIL CORP BVF 7 10.800 10.560 10.560 -0.630 BREAKWATER RES BWR 5500 0.080 0.080 0.080 0.000 CAE INC CAE 9 6.290 6.150 6.290 +0.090 CASCADES INC CAS 7 3.970 3.730 3.730 +0.310 COPERNICAN BRITISH BANKS FUND CBB.UN 50 1.010 1.010 1.010 -0.060 CAMECO CORP CCO 11 19.620 18.300 18.300 -0.870 CORBY DISTILLERIES LTD., CL B., NV CDL.B 5 13.450 13.450 13.450 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 2 9.370 9.130 9.370 -0.430 CERTICOM CORP CIC 2 1.590 1.590 1.590 +0.090 CI FINANCIAL INCOME FUND CIX.UN 31 13.760 13.080 13.480 +0.450 CONJUCHEM BIOTECHNOLOGIES INC. CJB 21270 0.100 0.065 0.065 +0.015 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 13.640 13.330 13.640 +0.250 CML HEALTHCARE INCOME FUND CLC.UN 8 13.560 13.290 13.290 +0.070 CONNACHER OIL & GAS LTD. CLL 129 1.050 0.980 0.980 -0.090 CLAYMORE US FUNDAMENTAL INDEX ETF C$ CLU 37 12.950 12.950 12.950 CANADIAN IMPERIAL BANK OF COMMERCE CM 1060 47.950 45.280 46.100 +1.080 CIBC PREF SERIES 31 CM.PR.I 6 14.470 14.260 14.360 +0.120 COMPTON PETRO CMT 242 1.120 1.020 1.040 -0.040 COMPASS INCOME FUND CMZ.UN 12 7.020 7.020 7.020 -1.340 CDN NATURAL RES CNQ 342 47.980 40.430 41.390 -6.120 CANADIAN NATIONAL RAILWAY CO. CNR 36 44.190 41.780 41.900 -1.130 CARDIOME PHARMA CORP COM 2 5.190 5.130 5.130 +0.510 CANADIAN OIL SANDS TRUST COS.UN 729 21.120 20.240 20.630 +0.110 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 31 5.480 5.480 5.480 +0.080 CANADIAN PACIFIC RAILWAY LIMITED CP 180 39.860 38.100 38.770 +0.400 CRESCENT POINT ENERGY TRUST CPG.UN 260 22.850 20.330 21.240 -1.420 CREW ENERGY INC CR 38 4.980 4.440 4.570 -0.450 CROSS LAKE MINERALS LTD. CRN 110 0.010 0.010 0.010 0.000 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 2 4.130 4.040 4.040 -0.140 CITADEL STABLE S-1 INCOME FUND CSR.UN 27 4.810 4.690 4.810 -0.070 CANADIAN TIRE CORPORATION, LIMITED CTC 1 51.500 51.500 51.500 +2.600 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 337 43.330 40.980 41.240 -1.170 CATALYST PAPER CORP. CTL 25 0.375 0.375 0.375 +0.110 CANADIAN UTILITIES LTD., CL.A, NV CU 22 40.850 39.850 39.910 -0.950 CHURCHILL CORP A CUQ 3 6.630 6.540 6.630 -0.290 CDN WESTERN BANK CWB 127 15.080 13.160 13.250 -1.800 CRAIG WIRELESS SYSTEMS LTD. CWG 75 0.165 0.165 0.165 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 15 8.130 7.820 7.840 -0.150 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 36 9.580 9.050 9.050 -0.500 DAYLIGHT RESOURCES TRUST DAY.UN 32 7.370 6.890 6.890 -1.230 LABOPHARM INC DDS 80 0.465 0.425 0.425 -0.035 DETOUR GOLD CORP. DGC 18 3.880 3.380 3.380 -0.400 CLARINGTON DIVERSIFIED INCOME + GROWTH DIF.UN 25 5.060 5.060 5.060 -1.450 DOREL INDUSTRIES INC., CL.B, SV DII.B 2 22.440 22.070 22.070 +0.120 DEANS KNIGHT INCOME AND GROWTH FUND DKI.UN 2 4.370 4.370 4.370 -0.680 DENISON MINES CORP DML 945 0.910 0.820 0.820 -0.170 DIVERSITRUST INCOME FUND DTF.UN 10 7.410 7.410 7.410 -0.030 DUNDEE WEALTH Inc DW 40 4.640 4.270 4.280 -0.220 DIVERSIYIELD INCOME FUND DYI.UN 4 5.810 5.810 5.810 +0.040 ENCANA CORP. ECA 335 54.630 49.070 49.890 -3.350 ENERGY FUELS INC. EFR 200 0.150 0.135 0.150 +0.025 ENERFLEX SYSTEMS INCOME FUND EFX.UN 18 10.130 9.430 9.430 -0.570 ENERVEST DIV UN EIT.UN 35 2.680 2.680 2.680 -0.050 ELDORADO GOLD ELD 35 6.510 6.020 6.020 -0.430 EASTERN PLATINUM LIMITED ELR 1265 0.245 0.240 0.240 -0.005 ENBRIDGE INC ENB 271 38.490 37.780 38.120 +0.440 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 18 2.620 2.620 2.620 -0.050 EQUINOX MINERALS LIMITED EQN 121 1.190 1.110 1.120 -0.100 ENERPLUS RESOURCES FUND ERF.UN 103 26.870 23.740 24.300 -2.850 ENSIGN ENERGY SERVICES INC. ESI 18 11.580 11.280 11.490 -0.270 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 2 4.690 4.580 4.580 +0.130 FORT CHICAGO UN FCE.UN 4 7.160 6.930 6.930 -0.250 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 6 6.020 6.020 6.020 -0.090 FAIRBORNE ENERGY LTD FEL 14 5.580 5.240 5.430 -0.220 FLINT ENERGY SERVICES LIMITED FES 19 5.940 4.690 5.120 -0.780 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 18 351.800 348.510 351.800 +3.740 FOCUSED 40 INCOME FUND FIF.UN 20 4.370 4.370 4.370 -0.040 FIRST QUANTUM J FM 144 17.320 14.290 14.310 -2.540 FIRST NICKEL INC. FNI 180 0.050 0.045 0.045 -0.010 FRANCO-NEVADA CORPORATION FNV 25 15.430 14.820 14.820 +0.290 FRONTEER DEVELOPMENT GROUP INC. FRG 11 2.140 1.980 2.140 +0.080 FREEHOLD UN FRU.UN 23 12.260 11.760 11.790 -0.470 FORSYS METAL CORP FSY 18 5.440 5.420 5.440 +0.040 FORTIS INC FTS 16 25.490 25.360 25.430 +0.020 FINNING INTL FTT 38 12.870 12.730 12.750 +0.030 GOLDCORP INC G 119 30.590 28.360 28.940 -0.240 GAMMON GOLD Inc. GAM 2 3.090 3.090 3.090 +0.020 UBS GLOBAL ALLOCATION TR GAT.UN 5 4.140 4.140 4.140 +0.080 GREAT CANADIAN GAMING CORP GC 2 3.360 3.310 3.310 -0.040 GRANDE CACHE COAL CORP. GCE 35 0.700 0.700 0.700 +0.030 GLOBAL DIVIDEND FUND GDP.UN 20 3.030 3.030 3.030 0.000 CGI GROUP INC., CL.A, SV GIB.A 5 8.710 8.710 8.710 -0.680 GILDAN ACTIVEWEAR INC. GIL 8 19.140 18.480 18.500 -0.700 GLOBAL PLUS INC.UN GIP.UN 21 6.740 6.740 6.740 +0.590 GMP CAPITAL TRUST GMP.UN 4 3.730 3.530 3.530 -0.300 GALLEON ENERGY INC. CL. A GO.A 1 3.220 3.220 3.220 -0.820 GOLDEN STAR GSC 210 0.620 0.610 0.610 -0.040 GREAT-WEST LIFECO INC GWO 488 23.770 20.390 20.540 -1.800 GT-WT LIFECO SER D GWO.PR.E 5 24.990 24.990 24.990 0.000 HUDBAY MINERALS INC. HBM 236 3.500 3.450 3.450 -0.100 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 20 4.520 3.860 3.860 -0.690 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 5.820 5.820 5.820 -0.940 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1 3.160 3.160 3.160 -3.760 HIGHPINE OIL & GAS LTD. HPX 2 5.050 4.970 5.050 +0.060 H & R REAL EST UN HR.UN 4 6.350 6.330 6.330 -0.600 HIGH RIVER GOLD J HRG 2925 0.105 0.095 0.095 -0.005 HUSKY ENERGY INC. HSE 403 29.540 28.730 28.820 -0.230 HARVEST ENERGY TRUST HTE.UN 10 11.500 11.500 11.500 +0.470 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 8 33.870 32.760 33.810 +0.510 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 23 14.190 13.840 14.190 +0.380 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 136 24.920 22.800 23.600 -1.020 IVANHOE ENERGY IE 10 0.540 0.540 0.540 -0.280 IGM FINANCIAL INC. IGM 114 32.870 30.400 30.460 -1.420 ING CANADA INC. IIC 55 30.130 28.210 28.210 -0.790 IAMGOLD CORP IMG 1 4.910 4.910 4.910 -0.160 INMET MNG CORP IMN 166 14.200 13.120 13.460 -0.360 IMPERIAL OIL IMO 72 40.650 36.230 36.940 -3.040 ITERATION ENERGY LTD. ITX 11 1.440 1.440 1.440 -0.090 IVANHOE MINES J IVN 47 2.660 2.420 2.420 -0.070 KINROSS GOLD CORP K 19 17.750 17.400 17.400 -0.600 KINROSS GOLD CORP. WTS. C K.WT.C 2 3.770 3.660 3.660 +0.040 KINGSWAY FIN KFS 1 6.350 6.350 6.350 +0.420 CDN HYDRO DEV J KHD 1 2.200 2.200 2.200 -0.480 LOBLAW COMPANIES LIMITED L 136 35.220 32.390 33.560 +1.340 LAURENTIAN BANK LB 1 36.030 36.030 36.030 -2.620 LABRADOR IRON UN LIF.UN 6 17.940 17.640 17.700 +0.080 LUNDIN MINING CORP. LUN 320 1.120 0.980 0.980 -0.110 MANITOBA TELECOM MBT 17 38.980 38.780 38.950 +0.030 MACDONALD DETTWILER MDA 11 20.110 18.540 18.580 -1.270 MEDIAGRIF INTERAC MDF 2 1.800 1.800 1.800 MAJOR DRILLING GRP MDI 4 11.770 11.140 11.180 -1.320 MANULIFE FIN MFC 41 20.200 19.760 19.760 -0.010 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 6 35.980 33.390 35.980 +1.840 MEGA URANIUM LTD. MGA 10 0.690 0.690 0.690 0.000 MIGAO CORPORATION MGO 10 3.770 3.450 3.610 +0.850 MERCATOR MINERALS LTD. ML 295 0.485 0.455 0.455 -0.055 MALAGA INC. MLG 50 0.115 0.110 0.115 -0.010 MONOGEN INC. MOG 400 0.015 0.010 0.010 -0.055 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 2 4.630 4.530 4.530 -0.300 METRO INC., CL.A, SV MRU.A 80 33.890 32.880 32.880 -1.000 MORNEAU SOBECO INCOME FUND MSI.UN 1 9.310 9.310 9.310 -0.170 MULLEN GROUP INCOME FUND MTL.UN 10 10.500 10.340 10.340 +0.140 MITEC TELECOM MTM 360 0.070 0.065 0.070 0.000 METHANEX CORP MX 15 12.520 11.980 11.990 -0.400 MACCS SUSTAINABLE YIELD TRUST MYT.UN 15 2.910 2.910 2.910 -0.370 NATIONAL BANK OF CANADA NA 780 39.280 35.130 35.540 -2.390 NEWALTA INCOME FUND NAL.UN 11 6.640 6.460 6.570 -0.050 NORBORD INC. NBD 445 0.540 0.520 0.530 0.000 NOVA CHEMICALS CORPORATION NCX 2 8.010 8.010 8.010 -1.480 NEW FLYER INDUSTRIES INC. NFI.UN 14 6.720 6.470 6.680 +0.240 NOVAGOLD RES INC. NG 50 0.590 0.580 0.590 -0.050 NEW GOLD INC. NGD 30 1.040 1.010 1.010 +0.040 NORTHGATE MINERALS CORP NGX 230 0.820 0.790 0.790 -0.040 VICTORY NICKEL NI 80 0.055 0.050 0.050 -0.005 NIKO RES NKO 31 52.870 46.670 47.500 -5.150 NUVO RESEARCH INC. NRI 100 0.100 0.095 0.100 +0.010 NORTEL NETWORKS CORPORATION NT 6365 0.730 0.630 0.630 -0.080 NUVISTA ENERGY LTD. NVA 7 7.250 6.760 6.760 -0.830 NVENTA BIOPHARMACEUTICALS CORP. NVN 320 0.010 0.005 0.005 0.000 NUINSCO RES J NWI 160 0.035 0.030 0.030 -0.010 NEXEN INC. NXY 55 21.530 18.690 19.470 -2.430 ONEX CORPORATION, SV OCX 36 15.870 15.270 15.280 -0.700 OILEXCO INC. OIL 644 1.720 1.510 1.520 -0.150 ONCOLYTICS BIO ONC 2 1.430 1.430 1.430 -0.630 OPTI CANADA INC. OPC 134 2.180 1.980 2.000 -0.110 AURA MINERALS INC. ORA 30 0.130 0.130 0.130 -0.005 OIL SANDS SECTOR FUND OSF.UN 20 4.730 4.720 4.730 -0.150 ORSU METALS CORPORATION OSU 240 0.090 0.085 0.090 0.000 OPEN TEXT CORP OTC 3 34.090 32.340 33.700 +0.470 PAN AMERICAN J PAA 7 14.550 13.720 13.730 -0.470 PETROBANK J PBG 138 21.890 20.030 20.660 -1.130 PETRO-CANADA PCA 58 27.750 25.120 25.420 -1.560 PALADIN RESOURCES LTD. PDN 67 2.000 1.970 2.000 +0.070 PEMBINA PIPELINE U PIF.UN 58 13.640 13.240 13.470 +0.350 PETROMINERALES LTD. PMG 4 7.180 6.950 6.950 -0.570 PINETREE CAPITAL LTD PNP 120 0.490 0.465 0.465 -0.035 POTASH CORPORATION OF SASKATCHEWAN INC POT 261 69.340 62.630 62.890 -3.940 PARAMOUNT RESOURCES LTD. POU 5 7.290 7.110 7.130 -0.730 POWER CORPORATION OF CANADA, SV POW 5 21.160 20.960 20.960 +0.710 PACIFIC RUBIALES ENERGY CORP PRE 15 2.350 2.350 2.350 +0.020 PRO-VEST GROWTH & INCOME FUND PRG.UN 100 6.290 6.210 6.210 0.000 PASON SYSTEMS INC. PSI 14 11.160 10.790 10.790 -0.370 PURE DIAMONDS EXPLORATION PUG 60 0.015 0.015 0.015 0.000 PREMIER VALUE INCOME TRUST PVN.UN 12 5.840 5.250 5.250 -0.310 POWER FINANCIAL CORP. PWF 28 23.530 22.060 22.060 -0.280 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 2 18.980 18.980 18.980 +0.990 PENN WEST ENERGY TRUST PWT.UN 1 14.410 14.410 14.410 -1.510 PROEX ENERGY LTD. PXE 7 11.110 10.770 10.770 -0.380 QUESTERRE ENERGY CORP QEC 7 1.700 1.700 1.700 -0.590 RED BACK MINING INC. RBI 4 5.550 5.440 5.550 +0.200 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 52 35.540 34.540 35.070 +0.840 RIOCAN REAL EST UN REI.UN 159 13.340 12.850 13.060 +0.010 RESEARCH IN MOTION LIMITED RIM 124 49.600 46.950 47.610 -1.350 CONNOR, CLARK & LUNN REAL RET. INCOME FD RRB.UN 4 6.030 6.030 6.030 +0.370 RUSSEL METALS RUS 54 15.920 15.270 15.600 +0.110 ROYAL BANK OF CANADA RY 238 39.940 37.200 37.200 -1.560 SHERRITT INTL RV S 151 3.210 3.210 3.210 -0.230 SILVER BEAR RESOURCES INC. SBR 10 0.255 0.255 0.255 +0.095 SHOPPERS DRUG MART CORPORATION SC 112 44.750 42.730 42.990 -1.110 SHAWCOR LTD., CL.A, SV SCL.A 72 16.450 15.120 15.630 -0.590 SHORE GOLD INC. SGF 190 0.315 0.310 0.315 -0.040 SPROTT INC SII 11 2.920 2.760 2.760 -0.070 SCITI TRUST SIN.UN 2 8.110 8.110 8.110 -0.260 SIXTY PLUS UN SIX.UN 2 10.830 10.830 10.830 -0.100 SUN LIFE FINANCIAL INC. SLF 369 25.670 23.980 24.340 -0.460 SILVER WHEATON CORP. SLW 395 4.740 4.040 4.040 -0.400 SNC-LAVALIN SV SNC 379 35.450 32.990 34.090 +0.950 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 43 3.810 3.800 3.810 +0.040 STANTEC INC STN 2 22.990 22.610 22.610 -0.270 SUNCOR ENERGY INC. SU 45 23.260 21.560 21.740 -1.700 SANDVINE CORPORATION SVC 15 0.710 0.710 0.710 -0.020 SILVERCORP METALS INC. SVM 1 1.810 1.810 1.810 +0.030 TELUS CORPORATION T 39 37.190 36.360 36.400 +0.060 TELUS CORPORATION, NV T.A 70 34.660 33.710 33.810 +0.280 TRANSALTA CORPORATION TA 121 22.080 21.170 21.170 -0.070 TECK COMINCO LTD., CL.B, SV TCK.B 1040 4.590 4.000 4.000 -0.330 THOMPSON CREEK METALS COMPANY TCM 53 3.460 3.420 3.430 -0.300 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 17 9.480 9.340 9.480 +0.160 TRICAN WELL TCW 46 6.780 6.470 6.570 -0.120 TORONTO-DOMINION BANK TD 183 43.650 41.540 41.580 -0.840 TD BANK PREF SERIES AC TD.PR.C 2 24.740 24.740 24.740 +0.130 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 2 19.240 19.160 19.240 +0.680 TRINIDAD DRILLING LTD. TDG 50 4.650 4.270 4.290 -0.360 TIM HORTONS INC. THI 14 30.490 30.050 30.090 +0.210 TIMMINCO TIM 26 4.840 4.510 4.520 -0.260 TASEKO MINES LTD. TKO 10 0.790 0.790 0.790 -0.040 TALISMAN ENERGY INC. TLM 58 10.670 9.960 9.960 -0.730 TRIMAC INCOME FUND. TMA.UN 10 2.750 2.740 2.750 -0.110 TANZANIAN ROYALTY EXPLORATION CORP. TNX 5 3.610 3.470 3.500 +0.020 TRISTAR OIL & GAS LTD. TOG 24 10.590 10.060 10.060 -0.480 TURBO POWER SYSTEMS INC. TPS 100 0.010 0.010 0.010 0.000 SINO-FOREST CORP TRE 8 7.260 6.590 7.150 +0.570 TRIAX DIVERSIF UN TRH.UN 36 8.960 6.870 6.870 -0.900 THOMSON REUTERS CORP. TRI 39 31.290 30.620 31.050 +0.750 TRANSCANADA CORPORATION TRP 455 33.490 32.480 33.000 -0.200 TRANSAT A.T. INC. CLASS B TRZ.B 1 7.220 7.220 7.220 -0.560 TANGANYIKA OIL COMPNAY LTD TYK 2 26.470 26.010 26.470 -0.470 URANIUM PARTICIPATION CORP. U 11 7.110 7.070 7.080 +0.260 UEX CORP UEX 70 0.530 0.520 0.520 -0.010 DOMTAR (CANADA) PAPER INC. UFX 1 1.910 1.910 1.910 +0.480 UTS ENERGY UTS 740 0.820 0.800 0.810 +0.010 URANIUM ONE INC UUU 936 1.160 1.080 1.080 -0.040 VAALDIAM RESOURCES LTD. VAA 110 0.020 0.015 0.020 +0.005 VERMILION ENERGY TRUST VET.UN 80 25.180 23.710 24.230 -1.050 VERENEX ENERGY INC. VNX 3 6.180 5.950 6.110 -0.800 ALLEN-VANGUARD CORP VRS 510 0.080 0.075 0.075 0.000 VITERRA INC VT 16 7.390 7.170 7.320 +0.340 BREAKER ENERGY LTD. WAV 1 4.760 4.760 4.760 -0.370 WORLD FINANCIAL SPLIT CORP. WFS 7 2.410 2.410 2.410 +0.020 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 10 8.030 7.870 8.030 +0.510 WEST FRASER TIMBER WFT 1 29.830 29.830 29.830 +1.890 WELTON ENERGY CORP. WLT 1010 0.015 0.015 0.015 0.000 GEORGE WESTON LIMITED WN 191 60.440 56.530 59.010 +2.230 WESTSHORE UN WTE.UN 34 9.980 9.720 9.880 +0.280 WESTERN CANADIAN COAL CORP WTN 465 0.640 0.610 0.620 +0.020 TMX GROUP INC X 95 23.640 22.210 22.210 -0.770 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 164 18.590 18.550 18.590 -0.080 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 3 16.030 16.030 16.030 -0.200 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 65 14.880 14.280 14.390 -0.500 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 159 12.830 12.400 12.400 -0.020 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 10 28.890 28.890 28.890 +0.400 YELLOW PAGES INCOME FUND YLO.UN 3 6.740 6.630 6.700 -0.080 YUKON-NEVADA GOLD CORPORATION YNG 5660 0.035 0.030 0.035 +0.005 YIELDPLUS INCOME FUND YP.UN 40 5.520 5.280 5.280 -0.260 YAMANA GOLD INC YRI 243 6.590 6.300 6.300 -0.210 YEARS FINANCIAL TRUST YTU.UN 20 11.270 11.270 11.270 +0.070 ZINCORE METALS INC. ZNC 2000 0.015 0.015 0.015 +0.005 Trades: 10,123 Total Volume: 7,494,600 Total Value: $45,238,772 Advanced: 93 Declined: 182 Unchanged: 1,938 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.