Pure Trading Daily Market Summary December 09 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABITIBIBOWATER INCORPORATION ABH 20 0.510 0.510 0.510 0.000 BARRICK GOLD CORPORATION ABX 108 36.080 33.860 35.060 +1.250 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 2 25.320 25.320 25.320 0.000 ATCO LTD., CL.I, NV ACO.X 4 35.220 35.200 35.200 -0.700 ACADIAN MINING CORPORATION ADA 380 0.050 0.035 0.040 -0.020 AGNICO-EAGLE MINES LTD. AEM 137 41.200 38.410 40.200 +0.790 GROUPE AEROPLAN INC. AER 92 8.260 7.270 7.310 -0.920 ARC ENERGY TR UN AET.UN 308 17.090 16.260 16.570 -0.610 ACTIVENERGY INCOME FUND AEU.UN 2 5.440 5.440 5.440 +0.580 AG GROWTH INCOME FUND AFN.UN 1 18.720 18.720 18.720 +0.250 AGF MANAGEMENT LTD., CL.B, NV AGF.B 1 8.300 8.300 8.300 0.000 ALAMOS GOLD INC. AGI 101 6.190 5.660 5.920 0.000 AGRIUM INC AGU 123 36.240 32.710 34.760 +1.410 ALTAGAS INCOME TRUST ALA.UN 10 14.790 14.300 14.380 -0.400 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 4 3.290 3.100 3.100 -0.050 ARISE TECHNOLOGIES CORPORATION APV 185 0.560 0.540 0.540 0.000 AURIZON MINES J ARZ 5 3.360 3.200 3.200 +0.110 ATS AUTOMATION ATA 6 5.860 5.710 5.840 -0.090 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 40 13.530 12.670 13.320 +0.380 ADANAC MOLYBDENUM CORP AUA 240 0.055 0.050 0.050 -0.005 ADVANTAGE ENERGY INCOME FUND AVN.UN 10 5.470 5.420 5.430 -0.140 ARTIS REIT AX.UN 14 5.330 5.300 5.300 -0.500 ADDAX PETROLEUM CORPORATION AXC 25 18.250 15.870 17.440 +1.950 AZURE DYNAMICS CORP. AZD 1330 0.050 0.040 0.050 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 76 22.420 22.010 22.230 -0.160 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 7 18.790 18.160 18.790 +0.430 BOMBARDIER INC., CL. B, SV BBD.B 2161 4.270 4.110 4.150 -0.010 BCE INC. BCE 129 23.980 22.490 22.490 -2.270 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 20 23.390 22.130 22.700 +0.200 BIRCHCLIFF ENERGY LTD. BIR 13 4.630 4.520 4.550 -0.260 BANK OF MONTREAL BMO 575 35.680 34.490 34.540 -1.510 BONTERRA OIL & GAS LTD BNE 5 18.550 18.550 18.550 +0.550 BANKERS PETROLEUM LTD. BNK 485 0.630 0.570 0.570 -0.060 BONAVISTA ENERGY TRUST BNP.UN 154 15.490 14.770 14.810 -0.620 BANK OF NOVA SCOTIA BNS 140 34.270 31.990 32.190 -2.910 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 2 19.200 18.930 19.200 +0.020 BROOKFIELD PROPERTIES CORP. BPO 1 8.200 8.200 8.200 +1.030 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 9 2.500 2.500 2.500 -0.110 BRASCAN SOUNDVEST TOTAL RETURN FUND BST.UN 45 2.570 2.520 2.570 +0.100 BOW VALLEY J BVX 300 0.215 0.185 0.185 -0.030 BREAKWATER RES BWR 3810 0.075 0.075 0.075 +0.005 CAE INC CAE 11 6.420 6.270 6.420 +0.120 COPERNICAN BRITISH BANKS FUND CBB.UN 276 1.150 1.110 1.120 -0.030 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 79 4.280 4.160 4.280 -0.090 CCL INDUSTRIES INC., CL. B, NV CCL.B 16 27.460 25.700 25.700 -2.080 CAMECO CORP CCO 23 20.490 20.190 20.190 +0.250 CANFOR CORP CFP 2 8.620 8.420 8.620 +0.360 CALFRAC WELL SERVICES LTD. CFW 15 10.650 10.000 10.430 +0.180 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 4 9.620 9.070 9.090 -0.620 SENTRY SELECT CHINA FUND CHZ.UN 10 4.510 4.510 4.510 -0.300 CLAYMORE INTERNATIONAL CIE 4 12.790 12.590 12.680 -0.050 CI FINANCIAL INCOME FUND CIX.UN 4 13.660 13.420 13.420 -0.590 CONJUCHEM BIOTECHNOLOGIES INC. CJB 2310 0.060 0.060 0.060 0.000 CLYAMORE JAPAN FDTL IND ETF C$ HEDGED CJP 3 8.980 8.710 8.710 -0.130 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 6 13.070 12.590 12.660 +0.140 CML HEALTHCARE INCOME FUND CLC.UN 10 13.140 13.000 13.010 -0.120 CONNACHER OIL & GAS LTD. CLL 575 1.040 1.020 1.020 -0.010 CELESTICA INC., SV CLS 25 6.660 6.400 6.400 +0.240 CANADIAN IMPERIAL BANK OF COMMERCE CM 951 52.800 50.380 50.800 -2.510 CIBC PREF SERIES 31 CM.PR.I 2 15.160 15.140 15.160 +0.140 CIBC CLASS A PREF SER 23 CM.PR.J 2 14.440 14.200 14.200 +0.080 COMPTON PETRO CMT 18 1.320 1.160 1.210 +0.110 COMPASS INCOME FUND CMZ.UN 10 7.920 7.920 7.920 +0.010 CDN NATURAL RES CNQ 103 42.460 39.840 40.950 -1.180 CANADIAN NATIONAL RAILWAY CO. CNR 19 44.120 42.750 42.750 -1.950 CANADIAN OIL SANDS TRUST COS.UN 578 22.240 21.310 21.620 -0.370 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 87 5.630 5.390 5.620 -0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 227 40.900 39.520 40.020 -0.740 CITADEL PREMIUM INCOME FUND CPF.UN 5 4.380 4.380 4.380 -0.250 CRESCENT POINT ENERGY TRUST CPG.UN 202 21.790 20.510 21.450 +0.640 CREW ENERGY INC CR 18 4.690 4.430 4.430 -0.270 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 15 8.120 7.850 8.070 +1.160 CAPSTONE MINING CORP. CS 10 0.780 0.780 0.780 -0.060 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 4 3.920 3.890 3.920 0.000 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 191 43.420 41.610 43.090 +1.300 CANADIAN UTILITIES LTD., CL.A, NV CU 34 39.820 38.560 39.350 -0.260 CANADIAN UTILITIES LTD PR SERIES X CU.PR.B 2 20.900 20.900 20.900 -0.050 CHURCHILL CORP A CUQ 17 6.630 6.250 6.630 +0.180 CDN WESTERN BANK CWB 13 12.310 11.990 11.990 -0.530 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 20 8.230 7.710 7.870 -0.260 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 46 9.970 9.530 9.870 +0.280 DETOUR GOLD CORP. DGC 10 3.830 3.530 3.790 +0.070 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 9 5.230 5.230 5.230 +0.170 DOREL INDUSTRIES INC., CL.B, SV DII.B 18 24.090 23.520 23.980 -0.200 DENISON MINES CORP DML 625 0.840 0.810 0.810 +0.040 DIVERSITRUST INCOME FUND DTF.UN 20 7.700 7.700 7.700 +0.700 DUNDEE WEALTH Inc DW 19 4.740 4.540 4.690 +0.050 ENCANA CORP. ECA 369 57.920 55.040 55.790 +0.330 EARTHFIRST CANADA INC. EF 20 0.025 0.025 0.025 -0.005 ENERFLEX SYSTEMS INCOME FUND EFX.UN 79 10.420 9.450 9.630 -0.830 ENERVEST DIV UN EIT.UN 8 2.540 2.540 2.540 -0.050 ELDORADO GOLD ELD 1 6.220 6.220 6.220 -0.080 EASTERN PLATINUM LIMITED ELR 2240 0.270 0.255 0.255 -0.005 EMERA INCORPORATED EMA 1 22.020 22.020 22.020 +0.330 ENBRIDGE INC ENB 50 39.970 38.430 38.430 -1.110 ENERGEM RESOURCES INC. ENM 1700 0.055 0.050 0.050 -0.115 EQUINOX MINERALS LIMITED EQN 75 1.140 1.110 1.110 -0.110 ENERPLUS RESOURCES FUND ERF.UN 81 24.380 23.660 24.230 +0.800 ENSIGN ENERGY SERVICES INC. ESI 24 12.170 11.790 12.090 +0.070 EVERTZ TECHNOLOGIES LIMITED ET 3 9.990 9.810 9.990 +0.120 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 9 5.690 5.690 5.690 +0.310 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 12 3.940 3.850 3.910 -0.670 FORT CHICAGO UN FCE.UN 18 6.980 6.720 6.910 0.000 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 25 6.020 5.770 6.020 +0.220 FLINT ENERGY SERVICES LIMITED FES 2 5.390 5.390 5.390 +0.350 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 27 352.700 348.360 350.000 +2.410 FIRST QUANTUM J FM 113 15.940 14.550 15.270 +0.230 FIRST NICKEL INC. FNI 830 0.050 0.045 0.045 0.000 FRANCO-NEVADA CORPORATION FNV 49 16.340 15.790 15.990 -0.220 FREEHOLD UN FRU.UN 10 10.910 10.660 10.870 -1.040 FORTIS INC FTS 14 25.440 25.110 25.430 -0.050 FORTIS INC., 5YR PR. SER. G FTS.PR.G 17 18.990 18.260 18.360 +0.100 FINNING INTL FTT 78 13.630 13.310 13.430 -0.410 GOLDCORP INC G 176 31.930 29.200 30.990 +0.870 GAMMON GOLD Inc. GAM 2 3.360 3.310 3.360 +0.270 GREAT BASIN GOLD LTD. GBG 10 1.100 1.100 1.100 +0.140 GRANDE CACHE COAL CORP. GCE 245 0.860 0.830 0.840 +0.050 CGI GROUP INC., CL.A, SV GIB.A 12 9.770 9.600 9.600 -0.150 GILDAN ACTIVEWEAR INC. GIL 2 18.010 17.900 18.010 +0.150 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 99 4.460 4.290 4.460 +0.040 GMP CAPITAL TRUST GMP.UN 6 3.990 3.660 3.660 +0.180 GERDAU AMERISTEEL CORP. GNA 2 5.520 5.520 5.520 +0.460 GALLEON ENERGY INC. CL. A GO.A 18 3.310 3.290 3.290 +0.160 GOLDEN STAR GSC 30 0.620 0.610 0.610 0.000 GREYSTAR RES J GSL 495 0.850 0.720 0.780 +0.180 GREAT-WEST LIFECO INC GWO 225 23.260 21.830 22.210 -1.230 HUDBAY MINERALS INC. HBM 74 3.700 3.570 3.620 -0.090 HOME CAPITAL GROUP INC. HCG 36 17.920 16.620 16.630 -1.510 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 18 4.490 4.250 4.380 +0.120 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 3 8.970 8.940 8.940 +0.360 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 25 4.950 4.950 4.950 -0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 33 3.160 2.850 2.850 -0.260 HIGHPINE OIL & GAS LTD. HPX 7 4.800 4.800 4.800 -0.050 HIGH RIVER GOLD J HRG 470 0.100 0.095 0.095 0.000 HUSKY ENERGY INC. HSE 743 31.630 29.240 29.810 -1.450 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 12 31.840 31.740 31.760 +0.690 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 54 23.390 22.510 23.180 +0.160 IGM FINANCIAL INC. IGM 98 32.240 31.310 31.910 +0.300 ING CANADA INC. IIC 48 31.390 30.400 31.110 +0.100 IAMGOLD CORP IMG 12 5.400 5.160 5.400 +0.280 INMET MNG CORP IMN 183 16.370 14.010 15.660 +0.420 IMPERIAL OIL IMO 158 41.900 39.370 41.420 +0.930 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 4 2.880 2.750 2.770 -0.220 AIRLQ INC. IQ 200 0.005 0.005 0.005 0.000 QUEBECOR WORLD INC., SV IQW 3170 0.050 0.050 0.050 0.000 ITERATION ENERGY LTD. ITX 32 1.230 1.200 1.200 -0.170 IVANHOE MINES J IVN 79 3.480 2.980 3.250 +0.340 JDS UNIPHASE CANADA LTD. JDU 1 4.070 4.070 4.070 JURA ENERGY CORP. JEC 80 0.060 0.055 0.055 KINROSS GOLD CORP K 26 19.190 18.550 18.770 +0.180 KINROSS GOLD CORP. WTS. C K.WT.C 1 3.790 3.790 3.790 +0.080 KEYERA FACILITIES INCOME FUND KEY.UN 106 15.780 15.070 15.200 -3.560 KINGSWAY FIN KFS 4 6.430 6.270 6.430 +0.080 CRYSTALLEX J KRY 440 0.160 0.140 0.140 -0.045 LOBLAW COMPANIES LIMITED L 214 34.970 34.470 34.620 -0.220 LIFE & BANC SPLIT CORP LBS 6 4.680 4.090 4.090 -0.450 LIFE & BANC SPLIT CORP PR A LBS.PR.A 1 8.020 8.020 8.020 +0.490 LABRADOR IRON UN LIF.UN 30 19.780 18.630 19.210 -0.740 LONG RESERVE LIFE RESOURCE FUND LRF.UN 20 3.400 3.400 3.400 -0.120 LUNDIN MINING CORP. LUN 272 1.110 1.080 1.100 0.000 MINERA ANDES INC. MAI 10 0.485 0.485 0.485 -0.325 MANITOBA TELECOM MBT 2 39.010 38.930 39.010 +0.050 MACDONALD DETTWILER MDA 2 19.190 19.160 19.190 -0.350 MDS INC MDS 2 8.080 8.000 8.080 -0.090 MANULIFE FIN MFC 119 21.230 20.560 20.590 -0.940 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 1 38.910 38.910 38.910 -1.260 MEGA URANIUM LTD. MGA 20 0.630 0.610 0.610 -0.080 MERCATOR MINERALS LTD. ML 85 0.415 0.405 0.410 -0.030 MACQUARIE NEXGEN GLOBAL INFRA CORP MNF 33 4.740 3.860 3.860 -3.200 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 4 4.440 4.310 4.310 -0.400 MARTINREA INTERNATIONAL INC. MRE 20 2.330 2.330 2.330 -1.230 MORGUARD UN MRT.UN 10 9.000 9.000 9.000 -0.150 METRO INC., CL.A, SV MRU.A 20 35.270 35.000 35.000 +0.180 MORNEAU SOBECO INCOME FUND MSI.UN 57 8.400 7.530 8.280 -0.700 MULLEN GROUP INCOME FUND MTL.UN 22 10.980 10.680 10.820 -0.150 MITEC TELECOM MTM 860 0.070 0.060 0.060 -0.005 METHANEX CORP MX 12 12.670 12.230 12.590 +0.070 MACCS SUSTAINABLE YIELD TRUST MYT.UN 10 2.860 2.860 2.860 -0.040 NATIONAL BANK OF CANADA NA 434 36.870 34.650 34.880 -2.670 NAL OIL UN NAE.UN 4 6.580 6.510 6.510 +0.090 NEWALTA INCOME FUND NAL.UN 34 6.930 6.080 6.120 -0.510 NORBORD INC. NBD 370 0.510 0.490 0.495 -0.005 NEW FLYER INDUSTRIES INC. NFI.UN 12 6.900 6.800 6.820 -0.160 NOVAGOLD RES INC. NG 385 0.590 0.550 0.560 +0.010 NEW GOLD INC. NGD 64 1.160 1.100 1.140 +0.010 NORTHGATE MINERALS CORP NGX 20 0.850 0.820 0.820 -0.060 VICTORY NICKEL NI 370 0.050 0.045 0.045 -0.005 NIKO RES NKO 29 51.880 48.110 51.880 +2.370 NUVO RESEARCH INC. NRI 30 0.095 0.095 0.095 0.000 NORTEL NETWORKS CORPORATION NT 2265 0.710 0.660 0.660 -0.060 NUVISTA ENERGY LTD. NVA 22 7.200 6.820 6.930 -0.440 NVENTA BIOPHARMACEUTICALS CORP. NVN 10 0.010 0.010 0.010 0.000 NUINSCO RES J NWI 200 0.035 0.030 0.030 -0.010 NEXEN INC. NXY 27 21.480 20.690 20.840 +0.130 ONEX CORPORATION, SV OCX 42 15.520 15.200 15.200 -0.450 OILEXCO INC. OIL 330 2.460 1.940 2.240 +0.330 OPTI CANADA INC. OPC 477 1.980 1.830 1.900 0.000 AURA MINERALS INC. ORA 60 0.135 0.125 0.135 +0.020 OSISKO MINING CORPORATION OSK 11 2.330 2.310 2.310 -0.080 ORSU METALS CORPORATION OSU 30 0.100 0.100 0.100 -0.010 PAN AMERICAN J PAA 14 14.650 14.100 14.220 -0.600 PETROBANK J PBG 142 22.040 20.610 20.830 -1.140 PETRO-CANADA PCA 118 28.220 26.550 26.700 -0.290 PRECISION DRILLING TRUST PD.UN 1 8.260 8.260 8.260 -0.480 PALADIN RESOURCES LTD. PDN 238 2.070 1.960 1.960 -0.240 PEYTO ENERGY TRUST PEY.UN 28 9.330 9.160 9.310 -0.010 PROGRESS ENERGY TRUST PGX.UN 32 8.890 8.420 8.890 +0.280 PEMBINA PIPELINE U PIF.UN 4 13.940 13.630 13.850 +0.030 PETROMINERALES LTD. PMG 4 7.610 7.060 7.060 -0.340 PINETREE CAPITAL LTD PNP 230 0.445 0.385 0.390 -0.045 POTASH CORPORATION OF SASKATCHEWAN INC POT 148 82.630 75.890 78.200 +1.250 PARAMOUNT RESOURCES LTD. POU 16 7.410 6.670 7.190 -0.200 POWER CORPORATION OF CANADA, SV POW 35 21.550 20.840 21.010 -0.540 PASON SYSTEMS INC. PSI 14 11.630 11.390 11.550 +0.010 PURE DIAMONDS EXPLORATION PUG 10 0.015 0.015 0.015 0.000 PREMIER VALUE INCOME TRUST PVN.UN 45 5.410 5.340 5.340 -0.040 POWER FINANCIAL CORP. PWF 69 23.890 22.810 23.840 -0.570 PENN WEST ENERGY TRUST PWT.UN 8 14.320 13.760 13.760 +0.010 PROEX ENERGY LTD. PXE 4 11.010 10.960 10.970 +0.140 PEARL EXPL. AND PROD. LTD. PXX 40 0.550 0.550 0.550 -0.050 QUADRA MINING LTD. QUA 22 2.700 2.530 2.700 +0.190 RITCHIE BROS AUCTIONEERS INC. RBA 1 24.410 24.410 24.410 +3.120 RED BACK MINING INC. RBI 2 5.450 5.450 5.450 -0.100 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 31 35.810 35.240 35.810 +0.480 REDCORP VENTURES J RDV 280 0.040 0.035 0.040 0.000 RIOCAN REAL EST UN REI.UN 107 14.540 13.910 14.390 +0.370 RESEARCH IN MOTION LIMITED RIM 64 51.840 49.360 49.770 -1.560 RONA INC. RON 6 11.350 11.300 11.350 +0.370 ROC PREF II CORP. RPA.PR.A 9 3.980 3.980 3.980 -17.810 RUSSEL METALS RUS 114 17.210 16.490 17.030 +0.270 ROYAL BANK OF CANADA RY 828 35.740 34.990 35.240 -2.440 RBC FIRST PREFERRED SERIES AL RY.PR.L 20 24.390 24.010 24.390 +0.150 SHERRITT INTL RV S 5 3.120 3.120 3.120 +0.120 SHOPPERS DRUG MART CORPORATION SC 112 46.330 44.170 44.460 -1.950 SHAWCOR LTD., CL.A, SV SCL.A 67 16.810 15.860 16.110 -0.020 STORM EXPLORATION INC. SEO 2 12.370 12.120 12.370 +0.170 SHORE GOLD INC. SGF 525 0.295 0.285 0.285 -0.035 STRATAGOLD CORPORATION SGV 1070 0.015 0.015 0.015 0.000 SCITI TRUST SIN.UN 13 7.970 7.790 7.790 -0.430 SUN LIFE FINANCIAL INC. SLF 224 27.470 25.640 25.700 -1.620 SILVER WHEATON CORP. SLW 95 4.650 4.470 4.520 +0.010 SNC-LAVALIN SV SNC 719 37.940 35.510 36.420 -1.040 SUPERIOR PLUS INCOME FUND SPF.UN 4 9.390 9.200 9.200 -0.700 STRATEGIC RESOURCE ACQUISITION CORP SRZ 400 0.005 0.005 0.005 0.000 SCITI TOTAL RETURN TRUST STF.UN 5 4.220 4.220 4.220 -1.800 STANTEC INC STN 10 27.580 26.560 27.580 +3.020 SUNCOR ENERGY INC. SU 42 24.670 23.780 23.970 +0.720 TELUS CORPORATION T 24 37.400 36.640 37.050 -0.760 TELUS CORPORATION, NV T.A 30 34.350 33.540 33.940 -0.610 TRANSALTA CORPORATION TA 384 21.980 21.380 21.670 -0.400 TAHERA DIAMOND CORP. TAH 3600 0.005 0.005 0.005 0.000 TECK COMINCO LTD., CL.B, SV TCK.B 600 4.500 4.210 4.270 -0.020 THOMPSON CREEK METALS COMPANY TCM 14 3.880 3.480 3.880 +0.080 TRICAN WELL TCW 30 7.290 6.590 7.220 +0.500 TORONTO-DOMINION BANK TD 108 44.570 42.330 42.330 -3.160 TD NON-CUM 5-YEAR PR. SERIES AA TD.PR.A 6 21.490 20.740 21.010 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 2 20.990 20.920 20.990 -0.080 TRINIDAD DRILLING LTD. TDG 16 4.010 3.910 3.960 -0.160 TRANSFORCE INC. TFI 8 5.090 4.810 4.870 -0.060 TIM HORTONS INC. THI 11 32.990 31.850 31.850 -1.170 TIMMINCO TIM 12 4.130 3.980 4.100 -0.360 TASEKO MINES LTD. TKO 20 0.750 0.720 0.750 -0.010 TALISMAN ENERGY INC. TLM 23 11.030 10.800 10.890 +0.240 TRIMAC INCOME FUND. TMA.UN 30 2.530 2.530 2.530 -0.220 TRISTAR OIL & GAS LTD. TOG 15 10.230 9.830 9.830 +0.200 SINO-FOREST CORP TRE 21 8.370 8.030 8.370 +0.240 TRIAX DIVERSIF UN TRH.UN 1 7.830 7.830 7.830 -0.120 THOMSON REUTERS CORP. TRI 76 33.840 32.860 33.280 +0.290 TRANSCANADA CORPORATION TRP 368 34.190 32.650 32.770 -1.190 TUSK ENERGY CORP. TSK 10 0.710 0.710 0.710 -1.880 TANGANYIKA OIL COMPNAY LTD TYK 2 26.720 26.520 26.720 +2.100 URANIUM PARTICIPATION CORP. U 8 7.320 7.320 7.320 +0.090 UEX CORP UEX 30 0.510 0.510 0.510 +0.010 UTS ENERGY UTS 2725 0.810 0.800 0.810 0.000 URANIUM ONE INC UUU 302 1.080 1.050 1.050 -0.030 VAALDIAM RESOURCES LTD. VAA 510 0.020 0.015 0.015 -0.005 VERMILION ENERGY TRUST VET.UN 80 24.150 22.550 22.580 -0.920 ALLEN-VANGUARD CORP VRS 3380 0.240 0.140 0.230 +0.105 VITERRA INC VT 44 7.440 7.120 7.230 +0.120 WORLD FINANCIAL SPLIT CORP. WFS 40 2.260 1.950 2.000 -0.410 WESTJET AIRLINES LTD. WJA 19 11.140 10.650 10.730 +1.010 GEORGE WESTON LIMITED WN 150 63.920 59.740 60.620 -2.840 WESTPORT INNOV WPT 6 5.110 4.970 5.000 +0.230 WESTSHORE UN WTE.UN 60 10.070 9.420 9.920 -0.160 WESTERN CANADIAN COAL CORP WTN 135 0.640 0.620 0.630 -0.010 TMX GROUP INC X 163 25.660 24.160 25.270 +0.460 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 98 18.570 18.550 18.570 +0.020 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 77 15.500 15.070 15.220 -0.170 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 207 13.200 12.820 12.960 -0.220 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 214 10.900 10.550 10.560 -0.270 YELLOW PAGES INCOME FUND YLO.UN 1 6.270 6.270 6.270 -0.310 YUKON-NEVADA GOLD CORPORATION YNG 9140 0.030 0.020 0.020 -0.005 YPG HOLDINGS INC PR. A YPG.PR.A 12 17.990 16.770 17.940 +1.220 YAMANA GOLD INC YRI 19 6.640 6.550 6.600 0.000 ZCL COMPOSITES ZCL 2 3.880 3.720 3.720 -4.250 ZARLINK SEMICONDUCTOR INC. ZL 50 0.250 0.250 0.250 -0.035 ZINCORE METALS INC. ZNC 420 0.020 0.020 0.020 +0.005 Trades: 9,906 Total Volume: 6,736,000 Total Value: $45,340,946 Advanced: 115 Declined: 154 Unchanged: 1,946 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.