Pure Trading Daily Market Summary December 05 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABITIBIBOWATER INCORPORATION ABH 5 0.570 0.570 0.570 -0.040 BARRICK GOLD CORPORATION ABX 85 32.690 29.540 31.200 -1.780 ACE AVIATION HOLDINGS INC. ACE.B 2 2.600 2.600 2.600 -0.080 ASTRAL MEDIA INC., CL A., NV ACM.A 1 21.950 21.950 21.950 -1.520 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 1 25.320 25.320 25.320 0.000 AGNICO-EAGLE MINES LTD. AEM 224 36.640 33.030 36.250 -0.780 GROUPE AEROPLAN INC. AER 74 7.920 7.230 7.490 +0.110 ARC ENERGY TR UN AET.UN 475 16.700 14.950 15.050 -1.870 AGF MANAGEMENT LTD., CL.B, NV AGF.B 3 7.490 7.310 7.400 -0.380 ALAMOS GOLD INC. AGI 70 5.360 4.420 5.360 +0.290 AGRIUM INC AGU 191 30.990 28.700 30.980 +0.040 ALTAGAS INCOME TRUST ALA.UN 12 15.050 14.550 14.970 -0.530 ALEXIS MINERALS COPORATION AMC 350 0.240 0.240 0.240 -0.020 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 1 3.160 3.160 3.160 -0.420 ARISE TECHNOLOGIES CORPORATION APV 40 0.540 0.530 0.540 -0.020 AURIZON MINES J ARZ 7 2.590 2.490 2.490 -0.190 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 27 12.470 11.660 12.420 +0.830 ATLANTIC POWER CORP. WTS ATP.UN 14 6.990 6.810 6.810 -0.120 ADANAC MOLYBDENUM CORP AUA 1520 0.055 0.045 0.045 -0.015 AVENIR DIV INCOME TR. AVF.UN 51 5.960 5.960 5.960 -2.170 ADVANTAGE ENERGY INCOME FUND AVN.UN 6 5.480 5.300 5.300 -0.300 ADDAX PETROLEUM CORPORATION AXC 21 15.410 14.280 15.410 -0.780 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 53 22.440 22.030 22.440 +0.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 18 16.740 16.160 16.700 +0.090 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 3 10.160 10.140 10.140 -0.330 BOMBARDIER INC., CL. B, SV BBD.B 1902 4.020 3.860 4.000 +0.090 BIG BANK BIG OIL SPLIT CORP. BBO 6 6.350 6.350 6.350 -0.060 BCE INC. BCE 193 23.110 22.360 22.800 -0.200 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 40 22.480 21.010 22.140 -0.520 BFI CANADA LTD. BFC 2 9.220 9.040 9.220 +0.020 BAFFINLAND IRON MINES CORPORATION BIM 95 0.115 0.110 0.115 -0.045 BIRCHCLIFF ENERGY LTD. BIR 53 4.380 3.860 4.090 -0.480 BANK OF MONTREAL BMO 748 34.730 33.280 34.610 +0.470 BONTERRA OIL & GAS LTD BNE 15 19.350 18.000 18.000 -1.640 BANKERS PETROLEUM LTD. BNK 225 0.630 0.590 0.610 -0.120 BONAVISTA ENERGY TRUST BNP.UN 167 15.990 14.260 14.760 -1.820 BANK OF NOVA SCOTIA BNS 297 33.600 31.760 33.410 +1.460 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 8 18.920 18.590 18.610 -0.300 BROOKFIELD PROPERTIES CORP. BPO 1 7.170 7.170 7.170 +0.070 BRASCAN SOUNDVEST TOTAL RETURN FUND BST.UN 3 2.840 2.840 2.840 -0.250 BOW VALLEY J BVX 1160 0.200 0.200 0.200 -0.195 BREAKWATER RES BWR 6580 0.080 0.075 0.080 0.000 CAE INC CAE 11 6.190 6.060 6.060 -0.230 COPERNICAN BRITISH BANKS FUND CBB.UN 65 0.970 0.940 0.940 -0.070 COGECO CABLE INC., SV CCA 2 28.990 28.420 28.420 -0.680 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 20 4.620 4.620 4.620 -0.020 CCL INDUSTRIES INC., CL. B, NV CCL.B 2 24.990 24.970 24.970 +0.410 CAMECO CORP CCO 19 18.570 17.850 18.290 -0.010 CANFOR CORP CFP 12 7.500 7.150 7.450 +0.440 CALFRAC WELL SERVICES LTD. CFW 8 10.180 9.150 9.220 -0.860 CHARIOT RESOURCES LIMITED CHD 500 0.100 0.100 0.100 -0.040 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 10 8.510 8.030 8.350 -1.020 CLAYMORE INTERNATIONAL CIE 4 11.990 11.750 11.870 -0.730 CI FINANCIAL INCOME FUND CIX.UN 32 13.790 13.070 13.180 -0.300 CONJUCHEM BIOTECHNOLOGIES INC. CJB 24420 0.070 0.060 0.060 -0.005 CLYAMORE JAPAN FDTL IND ETF C$ HEDGED CJP 4 8.190 8.030 8.130 -5.480 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 23 13.480 13.180 13.480 -0.160 CML HEALTHCARE INCOME FUND CLC.UN 30 13.220 12.670 13.140 -0.150 CONNACHER OIL & GAS LTD. CLL 30 1.020 0.930 0.970 -0.010 CANADIAN IMPERIAL BANK OF COMMERCE CM 919 49.880 45.530 49.360 +3.260 CIBC PREF SERIES 31 CM.PR.I 10 14.740 14.190 14.740 +0.380 CIBC CLASS A PREF SER 23 CM.PR.J 2 13.770 13.620 13.770 +0.540 COMPTON PETRO CMT 361 1.060 0.990 0.990 -0.050 CDN NATURAL RES CNQ 334 40.460 36.840 39.130 -2.260 CANADIAN NATIONAL RAILWAY CO. CNR 87 43.220 41.720 43.050 +1.150 CANADIAN OIL SANDS TRUST COS.UN 976 20.300 18.210 19.650 -0.980 CANADIAN PACIFIC RAILWAY LIMITED CP 303 39.590 38.270 39.060 +0.290 CRESCENT POINT ENERGY TRUST CPG.UN 323 20.160 18.210 18.890 -2.350 CREW ENERGY INC CR 90 4.590 4.180 4.590 +0.020 CROSS LAKE MINERALS LTD. CRN 70 0.010 0.005 0.005 -0.005 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 6 3.850 3.690 3.770 -0.270 CANADIAN TIRE CORPORATION, LIMITED CTC 1 47.000 47.000 47.000 -4.500 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 188 42.870 37.790 39.320 -1.920 CANADIAN UTILITIES LTD., CL.A, NV CU 35 39.970 38.510 39.440 -0.470 CHURCHILL CORP A CUQ 18 6.630 6.160 6.610 -0.020 CDN WESTERN BANK CWB 65 12.520 11.890 12.370 -0.880 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 6 7.880 7.610 7.670 -0.170 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 24 9.050 8.610 8.810 -0.240 DAYLIGHT RESOURCES TRUST DAY.UN 2 6.970 6.940 6.940 +0.050 DETOUR GOLD CORP. DGC 14 3.510 3.070 3.460 +0.080 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 18 5.060 5.060 5.060 +0.170 DOREL INDUSTRIES INC., CL.B, SV DII.B 12 22.970 20.960 21.620 -0.450 DEANS KNIGHT INCOME AND GROWTH FUND DKI.UN 10 5.300 5.300 5.300 +0.930 DENISON MINES CORP DML 850 0.790 0.700 0.720 -0.100 DUNDEE WEALTH Inc DW 17 4.280 4.100 4.120 -0.160 ENCANA CORP. ECA 237 50.560 47.680 50.430 +0.540 EARTHFIRST CANADA INC. EF 780 0.050 0.040 0.040 +0.015 ENERGY FUELS INC. EFR 150 0.165 0.155 0.165 +0.015 ENERFLEX SYSTEMS INCOME FUND EFX.UN 42 9.410 8.700 9.310 -0.120 ENERVEST DIV UN EIT.UN 65 2.590 2.590 2.590 -0.090 ELDORADO GOLD ELD 1 5.710 5.710 5.710 -0.310 EASTERN PLATINUM LIMITED ELR 1835 0.240 0.225 0.240 0.000 ENBRIDGE INC ENB 108 38.550 37.490 38.110 -0.010 EQUINOX MINERALS LIMITED EQN 26 1.070 0.960 1.040 -0.080 ENERPLUS RESOURCES FUND ERF.UN 114 24.280 22.550 23.400 -0.900 ENERGY SPLIT CORP. INC ES 3 6.510 6.260 6.410 -2.590 ENSIGN ENERGY SERVICES INC. ESI 40 11.220 10.580 11.220 -0.270 EVERTZ TECHNOLOGIES LIMITED ET 1 9.870 9.870 9.870 -0.410 FORT CHICAGO UN FCE.UN 4 6.880 6.730 6.740 -0.190 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 25 5.770 5.770 5.770 -0.250 FAIRBORNE ENERGY LTD FEL 1 5.060 5.060 5.060 -0.370 FLINT ENERGY SERVICES LIMITED FES 11 5.220 5.040 5.130 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 8 356.670 348.060 348.810 -2.990 FIRST QUANTUM J FM 89 14.470 13.050 13.570 -0.740 FIRST NICKEL INC. FNI 660 0.050 0.045 0.045 0.000 FRANCO-NEVADA CORPORATION FNV 54 16.200 14.630 16.200 +1.380 FREEHOLD UN FRU.UN 8 11.760 11.190 11.530 -0.260 FORSYS METAL CORP FSY 31 5.340 5.310 5.340 -0.100 FORTIS INC FTS 58 25.500 25.050 25.440 +0.010 FORTIS INC., 5YR PR. SER. G FTS.PR.G 12 18.590 17.990 18.240 -0.550 FINNING INTL FTT 47 12.890 12.610 12.810 +0.060 GOLDCORP INC G 171 28.260 25.620 27.840 -1.100 CLAYMORE NATURAL GAS COMMODITY ETF GAS 2 14.900 14.810 14.900 GREAT BASIN GOLD LTD. GBG 25 1.020 0.960 0.960 -0.040 GABRIEL RES J GBU 9 1.180 1.180 1.180 -0.300 GRANDE CACHE COAL CORP. GCE 155 0.690 0.680 0.690 -0.010 CGI GROUP INC., CL.A, SV GIB.A 5 9.670 9.670 9.670 +0.960 GILDAN ACTIVEWEAR INC. GIL 4 17.800 17.430 17.440 -1.060 GLOBAL PLUS INC.UN GIP.UN 27 6.700 6.380 6.380 -0.360 GMP CAPITAL TRUST GMP.UN 1 3.180 3.180 3.180 -0.350 GALLEON ENERGY INC. CL. A GO.A 38 2.870 2.840 2.870 -0.350 GLR RESOURCES INC GRS 1810 0.015 0.010 0.010 -0.005 GOLDEN STAR GSC 55 0.550 0.510 0.510 -0.100 GREAT-WEST LIFECO INC GWO 364 20.940 20.050 20.650 +0.110 GT-WT LIFECO SER D GWO.PR.E 5 24.900 24.900 24.900 -0.090 HUDBAY MINERALS INC. HBM 6 3.500 3.450 3.500 +0.050 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 4 26.490 26.300 26.430 +6.420 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 15 3.710 3.480 3.710 -0.150 HANFENG EVERGREEN INC. HF 2 4.310 4.240 4.240 -0.170 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 12 7.020 6.560 7.020 -0.800 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 10 2.920 2.920 2.920 -0.240 HIGHPINE OIL & GAS LTD. HPX 4 4.620 4.550 4.620 -0.430 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 8 44.820 44.400 44.430 -2.770 H & R REAL EST UN HR.UN 34 6.050 5.610 5.840 -0.490 HIGH RIVER GOLD J HRG 4350 0.095 0.085 0.090 -0.005 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 4 35.830 33.410 33.410 -2.530 HUSKY ENERGY INC. HSE 459 28.690 27.160 28.000 -0.820 HARVEST ENERGY TRUST HTE.UN 11 10.200 9.960 9.960 -1.540 HARRY WINSTON DIAMOND HW 10 4.170 4.170 4.170 -0.940 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 13 36.080 34.930 34.930 +1.120 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 5 13.940 13.940 13.940 -0.250 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 133 23.320 22.250 22.490 -1.110 IGM FINANCIAL INC. IGM 177 31.280 29.560 30.720 +0.260 ING CANADA INC. IIC 42 29.640 27.720 29.640 +1.430 IAMGOLD CORP IMG 1 4.590 4.590 4.590 -0.320 INMET MNG CORP IMN 143 13.540 12.440 13.450 -0.010 IMPERIAL OIL IMO 105 37.800 35.470 37.680 +0.740 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 16 3.010 2.720 2.860 -0.100 QUEBECOR WORLD INC., SV IQW 810 0.055 0.050 0.055 +0.005 ITERATION ENERGY LTD. ITX 2 1.370 1.370 1.370 -0.070 JINSHAN GOLD MINES INC. JIN 15 0.435 0.435 0.435 +0.005 KINROSS GOLD CORP. WTS. C K.WT.C 3 3.650 3.320 3.430 -0.230 LOBLAW COMPANIES LIMITED L 207 34.480 33.120 34.260 +0.700 LAURENTIAN BANK LB 1 33.570 33.570 33.570 -2.460 LIFE & BANC SPLIT CORP LBS 3 4.390 3.980 4.390 LIFE & BANC SPLIT CORP PR A LBS.PR.A 2 7.210 6.910 6.910 +0.550 LABRADOR IRON UN LIF.UN 14 18.240 17.520 18.120 +0.420 LANESBOROUGH REAL ESTATE INV TRUST LRT.UN 74 1.950 1.950 1.950 -0.150 LUNDIN MINING CORP. LUN 960 1.060 0.980 1.050 +0.070 MANITOBA TELECOM MBT 17 39.240 38.530 38.790 -0.160 MACDONALD DETTWILER MDA 2 18.830 18.480 18.480 -0.100 MAJOR DRILLING GRP MDI 3 10.690 9.560 9.560 -1.620 MDS INC MDS 4 8.590 8.390 8.500 0.000 MANULIFE FIN MFC 82 20.820 19.650 20.820 +1.060 MAPLE LEAF FOODS MFI 2 10.050 9.780 10.050 +1.070 MERCATOR MINERALS LTD. ML 70 0.375 0.375 0.375 -0.080 MEDICURE INC MPH 100 0.025 0.020 0.020 -0.005 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 5 4.500 4.280 4.450 -0.080 METRO INC., CL.A, SV MRU.A 82 33.900 32.280 33.830 +0.950 MULLEN GROUP INCOME FUND MTL.UN 14 10.390 9.790 10.390 +0.050 MITEC TELECOM MTM 130 0.065 0.060 0.065 -0.005 METHANEX CORP MX 5 12.010 11.790 11.900 -0.090 MACCS SUSTAINABLE YIELD TRUST MYT.UN 15 2.900 2.900 2.900 -0.010 NATIONAL BANK OF CANADA NA 574 36.320 34.520 36.100 +0.560 NAL OIL UN NAE.UN 97 6.500 5.920 6.120 -1.490 NEWALTA INCOME FUND NAL.UN 14 6.660 6.290 6.290 -0.280 NORBORD INC. NBD 175 0.540 0.500 0.500 -0.030 NEW FLYER INDUSTRIES INC. NFI.UN 16 6.850 6.580 6.850 +0.170 NOVAGOLD RES INC. NG 15 0.550 0.540 0.550 -0.040 NEW GOLD INC. NGD 155 1.010 0.990 1.010 0.000 NORTHGATE MINERALS CORP NGX 35 0.760 0.750 0.750 -0.040 VICTORY NICKEL NI 740 0.050 0.045 0.050 0.000 NIKO RES NKO 39 47.310 44.780 46.740 -0.760 NUVO RESEARCH INC. NRI 440 0.100 0.090 0.090 -0.010 NORTEL NETWORKS CORPORATION NT 6755 0.700 0.590 0.680 +0.050 NUVISTA ENERGY LTD. NVA 19 7.320 6.540 6.780 +0.020 NVENTA BIOPHARMACEUTICALS CORP. NVN 2190 0.010 0.005 0.010 +0.005 NUINSCO RES J NWI 100 0.035 0.030 0.030 0.000 NEXEN INC. NXY 6 19.760 18.380 19.760 +0.290 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 3 7.500 7.500 7.500 -1.500 ONEX CORPORATION, SV OCX 22 15.430 15.030 15.130 -0.150 BROMPTON OIL & GAS INCOME FUND OGF.UN 10 3.270 3.270 3.270 -0.350 OILEXCO INC. OIL 674 1.450 1.350 1.450 -0.070 OPTI CANADA INC. OPC 47 1.940 1.740 1.790 -0.210 AURA MINERALS INC. ORA 5 0.115 0.115 0.115 -0.015 OIL SANDS SECTOR FUND OSF.UN 5 4.340 4.340 4.340 -0.390 ORSU METALS CORPORATION OSU 310 0.085 0.080 0.080 -0.010 PAN AMERICAN J PAA 18 13.550 12.770 13.140 -0.590 PETROBANK J PBG 126 20.360 18.660 19.550 -1.110 PETRO-CANADA PCA 156 26.050 24.030 26.050 +0.630 PRECISION DRILLING TRUST PD.UN 2 7.870 7.600 7.600 -1.430 PALADIN RESOURCES LTD. PDN 140 1.920 1.800 1.920 -0.080 PEYTO ENERGY TRUST PEY.UN 13 9.240 8.770 8.770 -1.050 PENGROWTH ENERGY TRUST UNITS PGF.UN 8 9.130 9.020 9.130 -1.100 PROGRESS ENERGY TRUST PGX.UN 15 8.990 8.240 8.240 -1.100 PEMBINA PIPELINE U PIF.UN 58 13.470 13.310 13.470 0.000 PETROMINERALES LTD. PMG 2 6.130 6.120 6.130 -0.820 PINETREE CAPITAL LTD PNP 40 0.480 0.475 0.475 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 247 68.110 61.890 67.850 +4.960 PARAMOUNT RESOURCES LTD. POU 6 7.250 6.820 7.100 -0.030 POWER CORPORATION OF CANADA, SV POW 57 19.410 19.220 19.270 -1.690 PACIFIC RUBIALES ENERGY CORP PRE 10 2.000 2.000 2.000 -0.350 PASON SYSTEMS INC. PSI 34 11.870 10.520 11.600 +0.810 PETAQUILLA MINERALS LTD. PTQ 145 0.390 0.390 0.390 +0.025 PURE DIAMONDS EXPLORATION PUG 580 0.015 0.010 0.010 -0.005 PROVIDENT ENERGY UN PVE.UN 14 4.980 4.890 4.970 -0.660 PREMIER VALUE INCOME TRUST PVN.UN 20 5.260 5.050 5.050 -0.200 POWER FINANCIAL CORP. PWF 13 22.080 21.760 22.040 -0.020 PENN WEST ENERGY TRUST PWT.UN 16 13.980 13.210 13.270 -1.140 PROEX ENERGY LTD. PXE 16 11.330 10.300 10.340 -0.430 QUEST CAPITAL CORP. QC 25 0.940 0.920 0.920 -0.620 QUESTERRE ENERGY CORP QEC 33 1.650 1.560 1.650 -0.050 QUADRA MINING LTD. QUA 21 2.070 2.060 2.060 -0.530 R SPLIT II CORP. RBT 10 21.030 21.010 21.030 -9.460 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 68 35.520 34.020 34.020 -1.050 RIOCAN REAL EST UN REI.UN 150 13.460 12.360 13.460 +0.400 RESEARCH IN MOTION LIMITED RIM 76 50.440 47.520 50.210 +2.600 FIRST ASSET REIT INCOME FUND RIT.UN 19 5.230 5.230 5.230 -0.610 RONA INC. RON 7 10.840 10.430 10.430 -0.110 RUSSEL METALS RUS 64 15.710 15.160 15.200 -0.400 ROYAL BANK OF CANADA RY 220 38.300 36.130 36.490 -0.710 RBC FIRST PREFERRED SERIES AL RY.PR.L 12 24.240 23.990 24.240 +0.250 SHERRITT INTL RV S 68 2.840 2.810 2.830 -0.380 SOUTH AMER GOLD J SAG 210 0.025 0.020 0.020 0.000 SHOPPERS DRUG MART CORPORATION SC 146 44.320 42.090 43.920 +0.930 SHAWCOR LTD., CL.A, SV SCL.A 18 16.630 15.500 16.500 +0.870 SILVER EAGLE MINES INC. SEG 20 0.050 0.050 0.050 -0.770 STORM EXPLORATION INC. SEO 2 11.740 11.560 11.740 -1.710 SHORE GOLD INC. SGF 240 0.295 0.265 0.290 -0.025 STRATAGOLD CORPORATION SGV 10 0.015 0.015 0.015 0.000 ENERGY SAVINGS UN SIF.UN 1 6.630 6.630 6.630 -0.180 SPROTT INC SII 10 2.860 2.760 2.790 +0.030 SCITI TRUST SIN.UN 3 8.240 8.240 8.240 +0.130 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 9 21.880 21.710 21.710 +0.830 SUN LIFE FINANCIAL INC. SLF 258 26.060 23.860 26.060 +1.720 SILVER WHEATON CORP. SLW 89 4.010 3.930 3.940 -0.100 SNC-LAVALIN SV SNC 584 35.180 32.490 34.740 +0.650 CANADIAN SUPERIOR ENERGY INC SNG 1 1.300 1.300 1.300 -0.330 SUPERIOR PLUS INCOME FUND SPF.UN 4 8.820 8.720 8.720 -0.990 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 2 3.530 3.530 3.530 -0.280 STANTEC INC STN 10 22.980 22.050 22.450 -0.160 SUNCOR ENERGY INC. SU 51 21.810 20.000 21.810 +0.070 SILVERCORP METALS INC. SVM 1 1.550 1.550 1.550 -0.260 TELUS CORPORATION T 76 37.320 34.900 34.900 -1.500 TELUS CORPORATION, NV T.A 77 34.600 32.180 32.300 -1.510 TRANSALTA CORPORATION TA 170 21.770 21.000 21.450 +0.280 TECK COMINCO LTD., CL.B, SV TCK.B 397 3.960 3.800 3.900 -0.100 THOMPSON CREEK METALS COMPANY TCM 29 3.300 3.300 3.300 -0.130 TRICAN WELL TCW 23 6.560 6.010 6.560 -0.010 TORONTO-DOMINION BANK TD 333 43.220 40.890 43.220 +1.640 TD BANK PREF SERIES AC TD.PR.C 5 24.840 24.770 24.770 +0.030 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 1 21.080 21.080 21.080 +0.090 TRINIDAD DRILLING LTD. TDG 20 4.340 3.720 3.940 -0.350 TRILOGY ENERGY TRUST TET.UN 2 5.130 5.080 5.080 -0.620 TIM HORTONS INC. THI 10 30.610 29.870 30.040 -0.050 TOROMONT IND TIH 5 20.110 20.110 20.110 -1.880 TIMMINCO TIM 47 4.350 3.970 4.000 -0.520 TIOMIN RES J TIO 3750 0.025 0.020 0.020 -0.010 TASEKO MINES LTD. TKO 20 0.760 0.760 0.760 -0.030 TALISMAN ENERGY INC. TLM 13 9.700 9.520 9.520 -0.440 TANZANIAN ROYALTY EXPLORATION CORP. TNX 5 3.540 3.360 3.540 +0.040 TRISTAR OIL & GAS LTD. TOG 19 9.460 9.010 9.100 -0.960 TURBO POWER SYSTEMS INC. TPS 1720 0.010 0.010 0.010 0.000 SINO-FOREST CORP TRE 1 6.870 6.870 6.870 -0.280 TRIAX DIVERSIF UN TRH.UN 22 7.040 7.020 7.040 +0.170 THOMSON REUTERS CORP. TRI 51 32.480 30.780 32.480 +1.430 TRANSCANADA CORPORATION TRP 430 33.460 32.380 33.020 +0.020 TRANSAT A.T. INC. CLASS B TRZ.B 16 7.960 6.990 7.810 +0.590 TORSTAR CORP., CL. B, NV TS.B 1 8.150 8.150 8.150 +0.480 TANGANYIKA OIL COMPNAY LTD TYK 6 24.620 24.020 24.620 -1.850 URANIUM PARTICIPATION CORP. U 4 7.180 7.010 7.180 +0.100 UEX CORP UEX 95 0.550 0.510 0.550 +0.030 UTS ENERGY UTS 2525 0.820 0.800 0.820 +0.010 URANIUM ONE INC UUU 363 1.090 1.000 1.050 -0.030 VERMILION ENERGY TRUST VET.UN 96 24.350 22.250 22.780 -1.450 5N PLUS INC. VNP 4 4.530 4.320 4.320 +0.360 VERENEX ENERGY INC. VNX 9 6.100 5.540 6.100 -0.010 ALLEN-VANGUARD CORP VRS 6500 0.090 0.080 0.085 +0.010 VITERRA INC VT 15 7.070 7.010 7.070 -0.250 BREAKER ENERGY LTD. WAV 8 4.630 4.130 4.380 -0.380 WORLD FINANCIAL SPLIT CORP. WFS 35 2.180 1.620 2.180 -0.230 GEORGE WESTON LIMITED WN 105 59.940 58.760 59.770 +0.760 WESTPORT INNOV WPT 2 4.660 4.610 4.660 -0.350 WESTSHORE UN WTE.UN 16 10.090 9.690 10.050 +0.170 WESTERN CANADIAN COAL CORP WTN 330 0.650 0.620 0.620 0.000 TMX GROUP INC X 47 22.180 21.450 22.150 -0.060 ISHARES CDN DJ CDA SELECT DIV INDX FUND XDV 2 14.250 14.250 14.250 -3.550 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 141 14.800 14.060 14.770 +0.380 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 226 12.390 11.990 12.390 -0.010 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 10 28.920 28.920 28.920 +0.030 YELLOW PAGES INCOME FUND YLO.UN 1 6.450 6.450 6.450 -0.250 YUKON-NEVADA GOLD CORPORATION YNG 1370 0.035 0.030 0.030 -0.005 YPG HOLDINGS INC PR. A YPG.PR.A 14 16.010 15.530 16.010 -0.680 YAMANA GOLD INC YRI 59 6.200 5.810 6.200 -0.100 Trades: 11,137 Total Volume: 9,579,900 Total Value: $44,568,900 Advanced: 89 Declined: 200 Unchanged: 1,924 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.