Pure Trading Daily Market Summary December 12 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABITIBIBOWATER INCORPORATION ABH 5 0.425 0.425 0.425 +0.020 BARRICK GOLD CORPORATION ABX 284 39.790 37.260 38.760 +0.840 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 1 6.590 6.590 6.590 -0.130 ACE AVIATION HOLDINGS INC. ACE.B 4 6.590 6.540 6.550 -0.270 ATCO LTD., CL.I, NV ACO.X 1 36.430 36.430 36.430 +1.230 ACADIAN MINING CORPORATION ADA 150 0.055 0.050 0.050 +0.015 AGNICO-EAGLE MINES LTD. AEM 597 49.030 46.510 48.510 +3.650 ANTRIM ENERGY J AEN 10 0.330 0.320 0.330 -0.025 GROUPE AEROPLAN INC. AER 191 7.610 7.370 7.370 +0.190 ARC ENERGY TR UN AET.UN 362 17.750 16.670 17.620 +0.300 AGF MANAGEMENT LTD., CL.B, NV AGF.B 1 8.690 8.690 8.690 +0.190 ALAMOS GOLD INC. AGI 26 7.130 6.960 7.100 +0.450 AGRIUM INC AGU 394 37.970 34.450 37.590 +1.360 ACUITY GROWTH & INCOME TRUST AIG.UN 50 4.310 4.240 4.310 -0.150 ALTAGAS INCOME TRUST ALA.UN 4 14.490 14.420 14.420 -0.080 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 36 3.280 3.130 3.130 -0.170 AECON GROUP INC ARE 30 9.540 9.510 9.510 +0.330 AURIZON MINES J ARZ 38 3.570 3.540 3.540 +0.160 ATS AUTOMATION ATA 14 5.520 5.210 5.440 -0.160 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 13 13.250 13.070 13.250 0.000 ATLANTIC POWER CORP. WTS ATP.UN 36 7.230 6.920 7.010 -0.090 ADANAC MOLYBDENUM CORP AUA 1370 0.045 0.040 0.045 +0.005 ANVIL MINING LTD. AVM 20 0.920 0.900 0.920 +0.050 ADVANTAGE ENERGY INCOME FUND AVN.UN 6 5.390 5.380 5.390 +0.030 ADDAX PETROLEUM CORPORATION AXC 87 19.020 17.110 19.020 -0.280 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 38 22.310 21.950 22.170 -0.260 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 364 17.570 17.490 17.490 +0.230 BOMBARDIER INC., CL. B, SV BBD.B 2896 4.210 3.910 4.200 +0.130 BCE INC. BCE 85 21.760 21.080 21.310 -0.700 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 58 21.980 21.270 21.850 -0.290 BFI CANADA LTD. BFC 8 8.180 7.830 8.150 +0.010 BIRCHCLIFF ENERGY LTD. BIR 4 5.130 5.070 5.130 -0.390 BELLUS HEALTH INC BLU 10 0.495 0.495 0.495 BANK OF MONTREAL BMO 853 34.260 32.440 33.580 +0.490 BK OF MTL CL B 5P BMO.PR.H 4 17.990 17.990 17.990 -5.390 BLUE NOTE MINING INC. BN 6840 0.025 0.025 0.025 0.000 BONTERRA OIL & GAS LTD BNE 5 18.880 18.550 18.550 -0.100 BANKERS PETROLEUM LTD. BNK 105 0.650 0.630 0.640 -0.030 BONAVISTA ENERGY TRUST BNP.UN 179 15.890 14.810 15.880 +0.140 BANK OF NOVA SCOTIA BNS 801 31.200 29.500 30.900 +0.640 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 2 18.990 18.820 18.990 0.000 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 6 20.710 20.090 20.480 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 7 2.530 2.530 2.530 -0.240 BRASCAN SOUNDVEST TOTAL RETURN FUND BST.UN 59 2.730 2.730 2.730 -0.170 BONNETT S ENERGY SERVICES TRUST BT.UN 1 1.010 1.010 1.010 BAYTEX ENERGY TRUST BTE.UN 5 15.070 13.810 15.070 0.000 BIOVAIL CORP BVF 94 11.390 11.390 11.390 +0.070 BREAKWATER RES BWR 5220 0.080 0.075 0.080 +0.005 CAE INC CAE 1 7.190 7.190 7.190 +0.670 COGECO CABLE INC., SV CCA 1 30.450 30.450 30.450 +0.180 CCL INDUSTRIES INC., CL. B, NV CCL.B 18 25.270 24.270 24.460 -0.020 CAMECO CORP CCO 297 21.790 20.150 21.260 -1.240 CALDERA RES J CDR 110 0.010 0.010 0.010 -0.005 CALFRAC WELL SERVICES LTD. CFW 12 10.380 10.180 10.350 -0.260 CANADIAN GENERAL INV. LTD, 3.9% PR SER3 CGI.PR.C 10 18.990 18.950 18.990 +0.040 CHARIOT RESOURCES LIMITED CHD 110 0.105 0.100 0.100 0.000 SENTRY SELECT CHINA FUND CHZ.UN 30 5.270 4.900 5.270 +0.760 CLAYMORE INTERNATIONAL CIE 4 12.290 12.100 12.290 -0.130 CI FINANCIAL INCOME FUND CIX.UN 38 14.490 14.040 14.330 +0.550 CONJUCHEM BIOTECHNOLOGIES INC. CJB 380 0.055 0.055 0.055 0.000 CLYAMORE JAPAN FDTL IND ETF C$ HEDGED CJP 2 9.010 8.750 8.750 -0.080 CML HEALTHCARE INCOME FUND CLC.UN 22 13.110 12.770 13.060 +0.020 CONNACHER OIL & GAS LTD. CLL 35 1.040 1.030 1.040 -0.060 CELESTICA INC., SV CLS 9 6.240 6.130 6.240 +0.340 CANADIAN IMPERIAL BANK OF COMMERCE CM 470 48.510 46.710 48.370 +0.200 CIBC CLASS A PREF SER 23 CM.PR.J 2 14.180 14.130 14.180 +0.040 COMPTON PETRO CMT 6 1.190 1.190 1.190 -0.150 COMPASS INCOME FUND CMZ.UN 56 7.720 7.320 7.720 -1.030 CDN NATURAL RES CNQ 567 46.230 42.020 45.960 +1.280 CANADIAN NATIONAL RAILWAY CO. CNR 362 41.550 40.180 41.550 -0.220 CANADIAN OIL SANDS TRUST COS.UN 1340 21.840 20.260 21.120 -0.450 CANADIAN PACIFIC RAILWAY LIMITED CP 355 42.750 39.810 40.790 +0.050 CRESCENT POINT ENERGY TRUST CPG.UN 397 23.840 22.090 23.800 +0.070 CREW ENERGY INC CR 8 4.700 4.670 4.700 -0.280 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 1 8.100 8.100 8.100 +0.020 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 18 3.790 3.580 3.730 -0.030 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 195 41.010 39.060 39.140 -1.040 CANADIAN UTILITIES LTD., CL.A, NV CU 8 39.150 38.500 38.740 -0.330 CHURCHILL CORP A CUQ 6 7.540 7.210 7.520 -0.160 CDN WESTERN BANK CWB 22 11.170 10.970 11.080 -0.150 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 8 8.180 7.750 8.040 +0.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 26 10.170 9.820 9.980 +0.040 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 1 10.060 10.060 10.060 -0.100 DAYLIGHT RESOURCES TRUST DAY.UN 8 7.230 7.060 7.110 -0.470 DETOUR GOLD CORP. DGC 30 5.660 5.280 5.660 +0.210 CLARINGTON DIVERSIFIED INCOME + GROWTH DIF.UN 25 4.880 4.880 4.880 +0.020 DOREL INDUSTRIES INC., CL.B, SV DII.B 17 22.600 21.760 22.290 +0.290 DEANS KNIGHT INCOME AND GROWTH FUND DKI.UN 31 4.710 4.710 4.710 +0.020 DENISON MINES CORP DML 200 0.930 0.900 0.910 -0.010 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 25 14.110 14.060 14.110 +0.200 DIVERSITRUST INCOME FUND DTF.UN 20 7.460 7.460 7.460 -0.030 DIVERSITRUST ENERGY INCOME FUND DTN.UN 29 3.340 3.320 3.340 -0.240 DUNDEE WEALTH Inc DW 35 4.640 4.400 4.520 0.000 ENCANA CORP. ECA 817 55.340 52.630 54.940 -0.950 EARTHFIRST CANADA INC. EF 910 0.025 0.025 0.025 0.000 ENERFLEX SYSTEMS INCOME FUND EFX.UN 50 9.540 8.910 9.390 +0.220 ENERVEST DIV UN EIT.UN 24 2.610 2.590 2.610 -0.060 ELDORADO GOLD ELD 44 7.980 7.790 7.980 +0.690 EASTERN PLATINUM LIMITED ELR 4815 0.335 0.305 0.310 +0.025 ENBRIDGE INC ENB 503 39.850 38.500 39.680 +0.820 EQUINOX MINERALS LIMITED EQN 531 1.470 1.340 1.380 -0.030 ENERPLUS RESOURCES FUND ERF.UN 178 25.100 23.170 25.000 +1.080 ENSIGN ENERGY SERVICES INC. ESI 28 12.620 12.260 12.620 +0.150 EVERTZ TECHNOLOGIES LIMITED ET 4 11.560 11.010 11.540 +0.160 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 20 5.420 5.420 5.420 -0.040 EXCEL INDIA TRUST EXI.UN 33 3.500 3.360 3.360 -0.220 FORT CHICAGO UN FCE.UN 2 7.120 7.060 7.120 +0.060 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 5 6.020 6.020 6.020 0.000 FAIRBORNE ENERGY LTD FEL 9 5.250 5.080 5.250 -0.070 FLINT ENERGY SERVICES LIMITED FES 17 6.080 5.400 6.070 +0.310 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 6 357.830 344.590 357.280 +13.550 FORZANI GROUP CL A FGL 1 8.150 8.150 8.150 -0.160 FIRST QUANTUM J FM 258 17.540 15.930 16.980 -0.030 FIRST NICKEL INC. FNI 790 0.050 0.050 0.050 +0.005 FRANCO-NEVADA CORPORATION FNV 99 19.170 17.520 18.720 +1.220 FNX MINING COMPANY INC. FNX 56 3.250 3.200 3.200 0.000 FREEHOLD UN FRU.UN 8 10.760 10.540 10.620 -0.540 FORSYS METAL CORP FSY 1 5.160 5.160 5.160 -0.180 FORTIS INC FTS 146 25.320 24.950 25.320 +0.240 FORTIS INC., 5YR PR. SER. G FTS.PR.G 7 20.490 19.360 19.360 -0.580 FINNING INTL FTT 143 13.480 13.050 13.140 -0.480 GOLDCORP INC G 817 35.150 33.990 34.790 +1.010 GAMMON GOLD Inc. GAM 5 4.510 4.470 4.510 +1.150 GABRIEL RES J GBU 4 1.150 1.150 1.150 +0.120 CGI GROUP INC., CL.A, SV GIB.A 14 9.010 8.840 8.840 -0.350 GILDAN ACTIVEWEAR INC. GIL 90 10.900 10.510 10.900 -0.300 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 39 5.020 4.850 5.020 +0.560 GMP CAPITAL TRUST GMP.UN 1 3.960 3.960 3.960 +0.070 GERDAU AMERISTEEL CORP. GNA 2 6.560 6.560 6.560 +1.040 GLR RESOURCES INC GRS 2280 0.015 0.010 0.010 -0.005 GOVERNMENT STRIP BOND TRUST GSB.UN 8 23.160 23.160 23.160 -0.150 GOLDEN STAR GSC 75 0.960 0.870 0.960 +0.140 GREAT-WEST LIFECO INC GWO 133 20.610 19.860 20.610 +0.500 HUDBAY MINERALS INC. HBM 10 3.610 3.590 3.610 -0.160 HOME CAPITAL GROUP INC. HCG 30 16.880 16.090 16.680 -0.800 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 4 20.040 20.040 20.040 -2.450 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 10 2.860 2.860 2.860 -1.480 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 34 10.950 10.400 10.710 -0.210 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 10 38.980 38.020 38.980 -7.440 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 144 3.450 3.150 3.440 -0.250 HIGH RIVER GOLD J HRG 5350 0.115 0.100 0.110 +0.010 HUSKY ENERGY INC. HSE 857 32.400 29.460 31.870 +0.870 HARVEST ENERGY TRUST HTE.UN 15 10.900 10.740 10.870 +0.190 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 138 21.770 19.840 21.420 +1.160 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 10 0.065 0.065 0.065 +0.005 IGM FINANCIAL INC. IGM 89 30.820 29.580 30.590 +0.610 ING CANADA INC. IIC 58 31.150 30.030 30.470 +0.720 IAMGOLD CORP IMG 23 6.010 5.890 6.010 +0.110 INMET MNG CORP IMN 184 18.440 15.540 18.170 +1.800 IMPERIAL OIL IMO 314 42.430 39.780 41.730 +0.360 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 20 2.930 2.680 2.930 +0.200 AIRLQ INC. IQ 7000 0.005 0.005 0.005 0.000 IVANHOE MINES J IVN 3 2.890 2.890 2.890 +0.070 JINSHAN GOLD MINES INC. JIN 45 0.640 0.590 0.590 -0.050 KINROSS GOLD CORP K 499 20.490 20.000 20.490 +1.420 KINROSS GOLD CORP. WTS. C K.WT.C 8 4.780 4.570 4.780 +0.140 KEYERA FACILITIES INCOME FUND KEY.UN 20 16.430 15.760 16.200 -0.030 KINGSWAY FIN KFS 2 5.070 5.070 5.070 -0.460 CRYSTALLEX J KRY 480 0.165 0.150 0.155 -0.005 LOBLAW COMPANIES LIMITED L 219 35.010 33.740 35.000 +1.010 LAURENTIAN BANK LB 1 34.470 34.470 34.470 -0.880 LIFE & BANC SPLIT CORP PR A LBS.PR.A 4 7.980 7.410 7.980 +0.270 LABRADOR IRON UN LIF.UN 30 19.760 18.340 19.720 +0.600 LINEAR METALS CORP LRM 120 0.055 0.050 0.055 +0.015 LUNDIN MINING CORP. LUN 436 1.260 1.210 1.210 0.000 MANITOBA TELECOM MBT 31 36.840 35.430 35.600 -3.420 MACDONALD DETTWILER MDA 4 19.230 18.890 19.230 +0.430 MDS INC MDS 71 7.750 7.750 7.750 -0.340 MANULIFE FIN MFC 322 21.250 19.300 20.990 +1.690 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 82 35.510 32.460 35.510 +0.010 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 8 4.670 4.560 4.650 -0.090 MORGUARD UN MRT.UN 6 8.840 8.670 8.670 -0.370 METRO INC., CL.A, SV MRU.A 58 34.940 34.180 34.830 -0.010 MULLEN GROUP INCOME FUND MTL.UN 25 9.680 9.460 9.660 -0.200 MITEC TELECOM MTM 30 0.065 0.060 0.065 +0.005 METHANEX CORP MX 9 13.480 13.020 13.310 -0.140 NATIONAL BANK OF CANADA NA 561 30.860 29.040 30.490 +1.050 NAL OIL UN NAE.UN 2 6.690 6.660 6.690 -0.300 NEWALTA INCOME FUND NAL.UN 36 6.540 6.110 6.180 -0.170 NORTHBRIDGE FINANCIAL CORP. NB 1 38.830 38.830 38.830 +8.470 NORBORD INC. NBD 645 0.640 0.530 0.600 +0.070 NOVA CHEMICALS CORPORATION NCX 60 6.210 6.210 6.210 -0.800 NEW FLYER INDUSTRIES INC. NFI.UN 10 7.510 7.370 7.490 -0.290 NOVAGOLD RES INC. NG 15 0.900 0.900 0.900 -0.090 NEW GOLD INC. NGD 23 1.640 1.630 1.640 +0.020 NORTHGATE MINERALS CORP NGX 105 1.080 0.980 1.030 0.000 VICTORY NICKEL NI 450 0.045 0.040 0.040 0.000 NIKO RES NKO 23 51.590 50.260 50.520 +0.260 NUVO RESEARCH INC. NRI 620 0.095 0.090 0.095 0.000 NORTEL NETWORKS CORPORATION NT 2915 0.480 0.470 0.480 0.000 NUVISTA ENERGY LTD. NVA 5 7.280 7.210 7.280 +0.020 NUINSCO RES J NWI 220 0.025 0.020 0.020 -0.005 NEXEN INC. NXY 387 21.640 21.250 21.250 -0.770 BROMPTON OIL & GAS INCOME FUND OGF.UN 8 3.260 3.260 3.260 -0.310 OILEXCO INC. OIL 233 2.150 2.010 2.090 -0.130 OPTI CANADA INC. OPC 65 1.900 1.850 1.890 -0.120 AURA MINERALS INC. ORA 90 0.180 0.175 0.180 +0.035 OSISKO MINING CORPORATION OSK 160 2.890 2.780 2.790 -0.070 ORSU METALS CORPORATION OSU 740 0.095 0.085 0.090 -0.010 OREZONE RES INC. OZN 735 0.495 0.490 0.495 -0.035 PAN AMERICAN J PAA 74 17.200 16.190 17.190 +1.070 PETROBANK J PBG 68 24.370 23.150 23.880 +0.070 PETRO-CANADA PCA 121 29.300 27.580 28.770 -0.150 PALADIN RESOURCES LTD. PDN 347 2.240 2.190 2.200 -0.060 PENGROWTH ENERGY TRUST UNITS PGF.UN 11 9.960 9.920 9.960 -0.080 PROGRESS ENERGY TRUST PGX.UN 32 9.210 8.820 9.140 -0.360 PEMBINA PIPELINE U PIF.UN 32 14.440 13.490 14.440 +0.480 PARAMOUNT ENERGY TRUST PMT.UN 16 4.960 4.920 4.930 -0.050 PINETREE CAPITAL LTD PNP 1330 0.405 0.385 0.390 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 417 84.500 77.230 82.650 +1.550 PARAMOUNT RESOURCES LTD. POU 6 7.310 7.090 7.280 +0.230 POWER CORPORATION OF CANADA, SV POW 254 20.980 19.510 20.760 +0.780 PACIFIC RUBIALES ENERGY CORP PRE 11 2.610 2.400 2.610 -0.090 PRO-VEST GROWTH & INCOME FUND PRG.UN 69 6.270 6.210 6.270 +0.250 PASON SYSTEMS INC. PSI 15 11.890 11.450 11.580 -0.100 PURE DIAMONDS EXPLORATION PUG 10 0.015 0.015 0.015 0.000 PROVIDENT ENERGY UN PVE.UN 4 5.540 5.490 5.490 +0.020 POWER FINANCIAL CORP. PWF 349 22.700 21.170 22.570 +0.800 PENN WEST ENERGY TRUST PWT.UN 280 14.000 13.680 14.000 +0.080 PEARL EXPL. AND PROD. LTD. PXX 100 0.550 0.540 0.540 -0.020 QUEBECOR INC., CL.B, SV QBR.B 3 14.540 14.360 14.400 -0.400 QUADRA MINING LTD. QUA 10 2.860 2.720 2.860 -0.170 RED BACK MINING INC. RBI 14 7.020 6.970 7.010 +0.210 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 407 33.860 32.900 32.910 -1.540 REDCORP VENTURES J RDV 100 0.045 0.045 0.045 +0.005 RIOCAN REAL EST UN REI.UN 101 13.840 12.990 13.770 +0.650 RESEARCH IN MOTION LIMITED RIM 395 49.060 45.270 48.490 +2.230 RUSSEL METALS RUS 137 17.150 16.400 16.910 -0.160 ROYAL BANK OF CANADA RY 1145 35.110 33.270 34.800 +0.840 SHERRITT INTL RV S 56 3.070 3.070 3.070 -0.090 SAPUTO INC. SAP 5 21.510 21.400 21.500 -0.090 SHOPPERS DRUG MART CORPORATION SC 246 46.500 44.920 45.520 +0.060 SHAWCOR LTD., CL.A, SV SCL.A 32 15.910 15.420 15.880 +0.250 STORM EXPLORATION INC. SEO 1 11.830 11.830 11.830 +0.050 SHORE GOLD INC. SGF 305 0.295 0.290 0.295 +0.005 STRATAGOLD CORPORATION SGV 1360 0.015 0.015 0.015 0.000 ENERGY SAVINGS UN SIF.UN 8 7.380 7.130 7.260 +0.390 SPROTT INC SII 20 3.210 3.020 3.210 +0.130 SCITI TRUST SIN.UN 26 7.580 7.010 7.580 -0.240 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 242 21.360 20.890 21.360 +0.070 SUN LIFE FINANCIAL INC. SLF 484 24.600 23.160 24.600 +0.550 SILVER WHEATON CORP. SLW 2 5.630 5.600 5.630 -0.040 SNC-LAVALIN SV SNC 965 39.090 35.150 37.140 -0.900 SUPERIOR PLUS INCOME FUND SPF.UN 2 9.180 9.130 9.180 -0.370 STANTEC INC STN 16 27.300 26.170 26.670 -0.810 SUNCOR ENERGY INC. SU 769 25.610 23.390 25.070 -0.940 SILVERCORP METALS INC. SVM 22 2.200 2.090 2.140 -0.250 TELUS CORPORATION T 277 36.190 34.970 35.800 +0.990 TELUS CORPORATION, NV T.A 1 31.790 31.790 31.790 +0.110 TRANSALTA CORPORATION TA 227 22.150 21.520 22.150 +0.240 TAHERA DIAMOND CORP. TAH 250 0.005 0.005 0.005 0.000 TECK COMINCO LTD., CL.B, SV TCK.B 668 5.490 4.810 5.450 +0.280 TRICAN WELL TCW 24 7.460 6.880 7.310 +0.290 TORONTO-DOMINION BANK TD 671 41.730 39.930 41.640 +0.350 TD NON-CUM 5-YEAR PR. SERIES AA TD.PR.A 2 21.690 21.310 21.690 +0.680 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 2 19.410 19.160 19.160 -0.350 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 3 21.340 20.490 21.340 +0.340 TRINIDAD DRILLING LTD. TDG 4 4.050 4.000 4.050 +0.070 TRILOGY ENERGY TRUST TET.UN 17 5.210 4.830 5.210 +0.090 TIM HORTONS INC. THI 142 31.840 31.570 31.600 +0.090 TOROMONT IND TIH 40 22.010 21.290 21.350 -0.660 TIMMINCO TIM 9 4.020 3.890 4.000 -0.300 TALISMAN ENERGY INC. TLM 744 11.540 11.000 11.530 +0.020 TRISTAR OIL & GAS LTD. TOG 27 12.180 11.110 11.620 +0.560 TURBO POWER SYSTEMS INC. TPS 100 0.010 0.010 0.010 0.000 SINO-FOREST CORP TRE 11 9.190 9.070 9.140 -0.860 TRIAX DIVERSIF UN TRH.UN 10 7.520 7.520 7.520 -1.630 THOMSON REUTERS CORP. TRI 257 31.900 30.070 31.900 +1.060 TRANSCANADA CORPORATION TRP 772 32.970 32.000 32.900 +0.470 TRANSAT A.T. INC. CLASS B TRZ.B 7 7.980 7.440 7.440 -0.440 TANGANYIKA OIL COMPNAY LTD TYK 1 27.030 27.030 27.030 +1.860 URANIUM PARTICIPATION CORP. U 2 7.770 7.710 7.710 +0.050 UEX CORP UEX 315 0.550 0.520 0.550 -0.020 UR-ENERGY INC. URE 230 0.510 0.485 0.490 -0.200 UTS ENERGY UTS 50 0.870 0.860 0.860 -0.040 URANIUM ONE INC UUU 436 1.410 1.310 1.360 +0.020 VAALDIAM RESOURCES LTD. VAA 550 0.015 0.015 0.015 0.000 VERMILION ENERGY TRUST VET.UN 62 24.130 23.390 24.040 +0.490 VERENEX ENERGY INC. VNX 9 6.420 6.060 6.260 -0.130 ALLEN-VANGUARD CORP VRS 60 0.240 0.220 0.240 +0.025 VITERRA INC VT 2 8.070 7.940 8.070 +0.230 BREAKER ENERGY LTD. WAV 4 5.190 4.610 4.640 -0.080 WORLD FINANCIAL SPLIT CORP. WFS 18 2.030 1.950 2.030 -0.130 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 36 7.890 7.800 7.850 -0.090 WEST FRASER TIMBER WFT 6 30.000 29.580 30.000 +0.650 GEORGE WESTON LIMITED WN 154 59.300 57.010 58.880 -0.130 WESTPORT INNOV WPT 2 4.660 4.620 4.620 -0.140 WESTSHORE UN WTE.UN 22 9.940 9.780 9.860 +0.110 WESTERN CANADIAN COAL CORP WTN 240 0.600 0.530 0.600 +0.070 TMX GROUP INC X 63 25.390 24.650 24.970 -0.030 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 4 18.740 18.740 18.740 +0.180 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 8 13.740 13.740 13.740 +0.260 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 453 15.460 15.020 15.430 +0.170 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 36 13.050 12.570 13.040 +0.200 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 22 28.920 28.910 28.920 +0.060 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 151 10.360 10.190 10.360 -0.070 YELLOW PAGES INCOME FUND YLO.UN 377 6.280 6.210 6.280 +0.070 YUKON-NEVADA GOLD CORPORATION YNG 7800 0.030 0.025 0.030 +0.005 YPG HOLDINGS INC PR. A YPG.PR.A 9 18.180 17.720 18.090 +0.100 YAMANA GOLD INC YRI 541 7.880 7.520 7.590 +0.310 ZCL COMPOSITES ZCL 4 3.740 3.580 3.740 +0.210 Trades: 9,958 Total Volume: 9,096,700 Total Value: $86,391,536 Advanced: 150 Declined: 126 Unchanged: 1,939 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.