Pure Trading Daily Market Summary December 16 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 217 41.850 40.170 41.770 +1.410 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 14 6.600 6.210 6.320 +0.120 ACE AVIATION HOLDINGS INC. ACE.B 6 6.490 6.220 6.490 -0.060 ASTRAL MEDIA INC., CL A., NV ACM.A 4 20.490 19.980 20.260 -1.400 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 3 25.350 25.350 25.350 +0.030 ATCO LTD., CL.I, NV ACO.X 1 37.910 37.910 37.910 +1.480 AFRICAN COPPER PLC ACU 11260 0.015 0.015 0.015 +0.005 ACADIAN MINING CORPORATION ADA 400 0.050 0.050 0.050 0.000 AGNICO-EAGLE MINES LTD. AEM 413 55.400 51.120 55.300 +2.950 ANTRIM ENERGY J AEN 220 0.395 0.390 0.390 +0.025 GROUPE AEROPLAN INC. AER 615 7.450 6.870 6.870 -0.120 ARC ENERGY TR UN AET.UN 276 19.330 18.340 18.670 +0.010 AGF MANAGEMENT LTD., CL.B, NV AGF.B 2 8.290 8.200 8.200 -0.490 ALAMOS GOLD INC. AGI 35 7.970 7.290 7.970 +0.560 AGRIUM INC AGU 157 41.240 39.510 41.140 +3.230 ALTAGAS INCOME TRUST ALA.UN 4 16.540 16.500 16.540 +0.980 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 3 3.360 3.260 3.260 +0.030 ARISE TECHNOLOGIES CORPORATION APV 100 0.500 0.495 0.500 +0.015 AQUILINE RESOURCES INC. AQI 2 1.250 1.250 1.250 -0.050 AECON GROUP INC ARE 106 9.000 8.900 9.000 -0.010 AURIZON MINES J ARZ 1 3.970 3.970 3.970 +0.090 ATRIUM INNOVATIONS INC. ATB 1 12.260 12.260 12.260 -0.780 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 14 13.150 12.770 13.150 -0.320 ATLANTIC POWER CORP. WTS ATP.UN 7 7.110 6.690 6.690 -0.420 ADANAC MOLYBDENUM CORP AUA 470 0.065 0.060 0.065 +0.010 ALTAGAS UTILITY GROUP INC. AUI 2 4.710 4.680 4.680 -0.310 AVENIR DIV INCOME TR. AVF.UN 4 4.990 4.890 4.890 -0.710 ADDAX PETROLEUM CORPORATION AXC 10 18.540 17.170 17.510 -0.100 AZURE DYNAMICS CORP. AZD 980 0.035 0.035 0.035 -0.005 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 8 21.820 21.610 21.720 +0.180 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 10 17.120 16.770 16.990 +0.020 BOMBARDIER INC., CL. B, SV BBD.B 4715 4.310 4.090 4.310 +0.240 BCE INC. BCE 86 21.590 21.080 21.240 -0.160 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 8 22.730 22.010 22.730 +0.830 BFI CANADA LTD. BFC 22 8.780 8.120 8.340 -0.210 BAFFINLAND IRON MINES CORPORATION BIM 100 0.150 0.150 0.150 -0.010 BIRCHCLIFF ENERGY LTD. BIR 4 4.880 4.710 4.780 -0.060 BALLARD POWER BLD 1 2.290 2.290 2.290 -0.040 BANK OF MONTREAL BMO 1767 30.230 29.850 30.230 -2.370 BLUE NOTE MINING INC. BN 17210 0.025 0.025 0.025 -0.005 BIONICHE LIFE SCIENCES INC., WTS. BNC.WT 750 0.050 0.050 0.050 BONTERRA OIL & GAS LTD BNE 14 18.720 17.950 17.980 -0.900 BANKERS PETROLEUM LTD. BNK 75 0.700 0.680 0.680 -0.010 BONAVISTA ENERGY TRUST BNP.UN 198 16.180 15.520 15.640 -0.270 BANK OF NOVA SCOTIA BNS 182 30.370 29.330 29.880 -0.980 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 10 20.680 20.220 20.220 -0.290 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 8 21.610 20.710 20.790 BIOVAIL CORP BVF 1 11.340 11.340 11.340 -0.190 BOW VALLEY J BVX 285 0.200 0.185 0.185 -0.035 CAE INC CAE 2 7.310 7.310 7.310 +0.430 COPERNICAN BRITISH BANKS FUND CBB.UN 80 1.200 1.090 1.110 -0.010 CANACCORD CAPITAL INC. CCI 15 3.260 3.240 3.260 -1.160 COALCORP MINING INC. CCJ 20 0.205 0.205 0.205 -0.115 CCL INDUSTRIES INC., CL. B, NV CCL.B 12 23.590 22.730 22.730 -1.340 CAMECO CORP CCO 15 21.310 20.570 21.310 +1.350 COM DEV INTL CDV 2 2.740 2.670 2.740 +0.050 CALFRAC WELL SERVICES LTD. CFW 10 9.940 9.620 9.940 -0.020 CDN GENERAL INV CGI 10 8.860 8.860 8.860 -0.240 CHARIOT RESOURCES LIMITED CHD 40 0.100 0.095 0.095 -0.005 CLAYMORE INTERNATIONAL CIE 6 12.880 12.580 12.610 +0.100 CI FINANCIAL INCOME FUND CIX.UN 36 14.210 14.030 14.210 +0.170 CML HEALTHCARE INCOME FUND CLC.UN 14 12.820 12.530 12.580 -0.250 CONNACHER OIL & GAS LTD. CLL 3260 0.880 0.740 0.760 -0.140 CELESTICA INC., SV CLS 4 5.740 5.590 5.740 +0.080 CANADIAN IMPERIAL BANK OF COMMERCE CM 282 49.880 46.440 49.820 +1.760 CIBC PREF SERIES 31 CM.PR.I 5 15.290 14.720 14.950 +0.130 COMPTON PETRO CMT 31 1.150 1.130 1.130 +0.020 COMPASS INCOME FUND CMZ.UN 44 7.880 7.470 7.880 +0.410 CDN NATURAL RES CNQ 117 48.670 47.060 48.670 +2.210 CANADIAN NATIONAL RAILWAY CO. CNR 19 43.830 41.710 43.830 +2.060 CANADIAN OIL SANDS TRUST COS.UN 625 22.930 21.050 21.960 +0.010 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 103 5.580 5.550 5.580 +0.060 CANADIAN PACIFIC RAILWAY LIMITED CP 70 42.060 41.190 41.910 +1.460 CITADEL PREMIUM INCOME FUND CPF.UN 5 4.510 4.510 4.510 0.000 CRESCENT POINT ENERGY TRUST CPG.UN 182 24.230 22.590 23.460 -0.290 CREW ENERGY INC CR 32 4.690 4.420 4.690 +0.150 CROSS LAKE MINERALS LTD. CRN 2840 0.010 0.010 0.010 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 5 7.950 7.950 7.950 -0.150 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 18 4.320 4.020 4.070 -0.350 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 178 41.460 38.950 41.450 +2.480 CANADIAN UTILITIES LTD., CL.A, NV CU 18 38.980 38.530 38.890 +0.120 CHURCHILL CORP A CUQ 16 6.970 6.090 6.540 -0.650 CDN WESTERN BANK CWB 10 11.120 10.660 10.950 -0.290 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 4 7.980 7.820 7.820 -0.440 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 32 10.620 9.930 10.420 +0.250 DAYLIGHT RESOURCES TRUST DAY.UN 2 7.260 7.200 7.260 +0.080 DUNDEE CORP., CL.A, SV DC.A 1 4.310 4.310 4.310 +0.380 DETOUR GOLD CORP. DGC 18 6.570 5.810 6.570 +0.810 DOREL INDUSTRIES INC., CL.B, SV DII.B 6 20.980 20.510 20.940 +1.280 DENISON MINES CORP DML 1050 0.930 0.870 0.900 +0.070 DUNDEE WEALTH Inc DW 53 4.220 3.940 4.140 +0.180 ENCANA CORP. ECA 322 57.630 55.830 57.480 +2.600 ENDEAVOUR SILVER CORP. EDR 5 1.510 1.510 1.510 +0.120 EARTHFIRST CANADA INC. EF 990 0.025 0.025 0.025 0.000 ENERGY FUELS INC. EFR 115 0.140 0.135 0.140 -0.025 ENERFLEX SYSTEMS INCOME FUND EFX.UN 25 9.290 8.820 9.230 +0.090 EUROPEAN GOLDFIELDS LIMITED EGU 22 2.320 2.220 2.320 +0.100 ELDORADO GOLD ELD 31 8.810 8.000 8.650 +0.410 EASTERN PLATINUM LIMITED ELR 2070 0.320 0.305 0.320 +0.030 EMPIRE COMPANY LTD., CL.A, NV EMP.A 1 47.570 47.570 47.570 +1.210 ENBRIDGE INC ENB 65 40.130 39.290 39.760 +0.530 ENTERRA ENERGY TRUST ENT.UN 10 0.600 0.600 0.600 -2.450 EQUINOX MINERALS LIMITED EQN 1269 1.400 1.360 1.380 -0.070 ENERPLUS RESOURCES FUND ERF.UN 50 25.030 24.300 24.890 +0.220 ENSIGN ENERGY SERVICES INC. ESI 19 12.510 12.070 12.130 -0.220 EVERTZ TECHNOLOGIES LIMITED ET 2 12.220 12.020 12.220 +0.550 FARALLON RES J FAN 255 0.165 0.155 0.155 0.000 FORT CHICAGO UN FCE.UN 4 7.120 7.080 7.120 +0.070 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 39 6.010 5.960 5.960 -0.180 FAIRBORNE ENERGY LTD FEL 2 5.180 5.000 5.000 +0.190 FLINT ENERGY SERVICES LIMITED FES 15 6.090 5.520 6.090 +0.060 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 10 362.470 347.910 359.880 +4.380 FIRST QUANTUM J FM 160 18.490 17.250 18.290 +1.170 FIRST METALS INC. FMA 130 0.035 0.030 0.035 +0.010 FIRST NICKEL INC. FNI 800 0.050 0.050 0.050 0.000 FRANCO-NEVADA CORPORATION FNV 60 19.240 17.930 19.170 +0.460 FNX MINING COMPANY INC. FNX 2 3.040 3.040 3.040 -0.270 FRONTEER DEVELOPMENT GROUP INC. FRG 1 3.060 3.060 3.060 +0.040 FORTIS INC FTS 35 24.920 24.640 24.750 +0.020 FORTIS INC., 5YR PR. SER. G FTS.PR.G 6 20.010 19.090 19.490 +0.220 FINNING INTL FTT 78 12.380 11.890 12.380 +0.240 GOLDCORP INC G 259 38.160 35.750 38.160 +2.100 GAMMON GOLD Inc. GAM 6 5.080 4.880 4.880 -0.230 CLAYMORE NATURAL GAS COMMODITY ETF GAS 3 14.800 14.540 14.540 -0.070 UBS GLOBAL ALLOCATION TR GAT.UN 10 4.520 4.520 4.520 +0.310 CGI GROUP INC., CL.A, SV GIB.A 24 8.940 8.640 8.930 -0.040 GILDAN ACTIVEWEAR INC. GIL 7 11.810 11.440 11.440 +0.350 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 33 4.740 4.740 4.740 -0.030 GMP CAPITAL TRUST GMP.UN 14 3.740 3.520 3.720 -0.170 GALLEON ENERGY INC. GO 8 4.170 4.170 4.170 0.000 GOLDEN PREDATOR MINES INC GP 2030 0.115 0.110 0.110 -0.055 GREAT PANTHER RESOURCES LIMITED GPR 20 0.275 0.275 0.275 +0.030 GOLDEN STAR GSC 91 1.340 1.040 1.340 +0.330 GREAT-WEST LIFECO INC GWO 292 20.590 19.780 20.470 +0.380 GT-WT LIFECO SER D GWO.PR.E 5 24.990 24.990 24.990 +0.090 HUDBAY MINERALS INC. HBM 48 3.380 3.300 3.300 +0.080 HOME CAPITAL GROUP INC. HCG 39 17.790 16.320 17.790 +0.570 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 9 4.840 4.790 4.790 -0.250 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 66 2.720 2.560 2.630 +0.030 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 130 12.470 11.350 12.470 +0.910 HOMBURG INVESTMENT INC., CL.A, SV HII.A 17 13.920 13.110 13.110 +11.710 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 190 3.390 3.100 3.100 -0.110 HIGHPINE OIL & GAS LTD. HPX 6 4.630 4.530 4.580 -0.200 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 4 35.270 35.240 35.270 -2.380 HIGH RIVER GOLD J HRG 3660 0.110 0.110 0.110 -0.005 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 8 31.740 31.490 31.740 -0.040 HUSKY ENERGY INC. HSE 939 31.360 30.220 31.330 +1.320 HARVEST ENERGY TRUST HTE.UN 20 11.010 11.010 11.010 +0.300 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 99 22.230 21.070 21.260 -0.490 FIRST ASSET INCOME & GROWTH FUND IGF.UN 13 5.340 5.340 5.340 +0.010 IGM FINANCIAL INC. IGM 135 30.390 29.280 30.210 +0.450 ING CANADA INC. IIC 26 31.280 30.770 30.850 -0.380 IAMGOLD CORP IMG 25 6.340 6.110 6.200 +0.080 INMET MNG CORP IMN 256 19.400 17.980 19.400 +1.850 IMPERIAL OIL IMO 75 42.470 41.250 42.350 +1.870 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 2 2.970 2.940 2.940 +0.010 AIRLQ INC. IQ 2000 0.005 0.005 0.005 0.000 ITERATION ENERGY LTD. ITX 291 1.140 1.120 1.140 0.000 IVANHOE MINES J IVN 6 2.760 2.760 2.760 -0.130 JAGUAR MINING INC. JAG 1 3.650 3.650 3.650 -0.110 JINSHAN GOLD MINES INC. JIN 10 0.630 0.630 0.630 +0.040 KINROSS GOLD CORP K 24 21.610 20.760 21.610 +0.290 KINROSS GOLD CORP. WTS. C K.WT.C 2 4.930 4.760 4.930 -0.160 POTASH ONE INC. KCL 115 0.820 0.800 0.810 +0.070 KEYERA FACILITIES INCOME FUND KEY.UN 42 16.380 15.810 16.380 +0.500 KINGSWAY FIN KFS 4 5.480 5.150 5.220 -0.260 KIRKLAND LAKE GOLD INC. KGI 4 4.820 4.630 4.780 -5.080 CRYSTALLEX J KRY 195 0.185 0.175 0.180 -0.010 LOBLAW COMPANIES LIMITED L 111 35.920 34.820 34.970 +0.030 LAURENTIAN BANK LB 1 32.640 32.640 32.640 -1.830 LIFE & BANC SPLIT CORP PR A LBS.PR.A 4 7.990 7.470 7.990 +0.030 LABRADOR IRON UN LIF.UN 4 19.950 19.540 19.950 +0.510 LINAMAR CORP LNR 10 4.140 3.570 4.140 -0.230 LINEAR METALS CORP LRM 10 0.045 0.045 0.045 -0.010 LUNDIN MINING CORP. LUN 298 1.200 1.170 1.180 +0.040 MANITOBA TELECOM MBT 11 34.440 34.100 34.100 -0.490 MACDONALD DETTWILER MDA 9 18.530 18.210 18.310 +0.030 MANULIFE FIN MFC 20 21.190 20.260 21.190 +0.830 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 7 36.520 35.520 36.000 +0.510 MEGA URANIUM LTD. MGA 20 0.510 0.510 0.510 -0.050 MERCATOR MINERALS LTD. ML 30 0.470 0.430 0.470 +0.040 MONOGEN INC. MOG 350 0.015 0.010 0.015 0.000 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 8 4.240 4.130 4.210 -0.440 MORGUARD UN MRT.UN 11 8.490 8.340 8.490 -0.180 METRO INC., CL.A, SV MRU.A 59 36.990 36.610 36.990 +0.840 MULLEN GROUP INCOME FUND MTL.UN 16 10.430 9.600 10.410 +0.460 MITEC TELECOM MTM 640 0.065 0.055 0.055 -0.005 METHANEX CORP MX 4 13.290 13.130 13.290 +0.210 MSP MAXXUM TRUST MXT.UN 60 3.380 3.360 3.380 -0.050 NATIONAL BANK OF CANADA NA 576 28.050 24.680 27.470 -1.220 NEWALTA INCOME FUND NAL.UN 20 5.830 5.330 5.630 -0.040 NORBORD INC. NBD 715 0.700 0.660 0.690 +0.030 NORBORD INC RIGHTS NBD.RT 1800 0.010 0.010 0.010 0.000 NOVA CHEMICALS CORPORATION NCX 13 6.380 6.350 6.380 +0.170 NEW FLYER INDUSTRIES INC. NFI.UN 15 7.650 7.440 7.480 -0.100 NOVAGOLD RES INC. NG 51 2.070 2.000 2.000 +0.120 NEW GOLD INC. NGD 93 1.790 1.610 1.620 -0.200 NORTHGATE MINERALS CORP NGX 12 1.130 1.070 1.070 +0.070 VICTORY NICKEL NI 1940 0.045 0.035 0.035 -0.010 NIKO RES NKO 16 49.940 47.550 48.120 -0.260 NUVO RESEARCH INC. NRI 600 0.095 0.090 0.095 +0.005 NORTEL NETWORKS CORPORATION NT 19350 0.455 0.395 0.395 -0.020 NUVISTA ENERGY LTD. NVA 18 7.870 7.510 7.810 -0.090 NUINSCO RES J NWI 570 0.025 0.020 0.020 -0.005 NEXEN INC. NXY 42 22.320 21.640 22.320 +0.960 ONEX CORPORATION, SV OCX 22 15.580 14.660 15.550 +0.780 OILEXCO INC. OIL 457 1.970 1.860 1.940 +0.020 OPTI CANADA INC. OPC 149 1.870 1.830 1.870 +0.070 ORSU METALS CORPORATION OSU 1360 0.090 0.080 0.085 +0.005 PAN AMERICAN J PAA 87 20.170 18.460 20.170 +2.030 PETROBANK J PBG 95 23.960 22.340 23.960 +0.980 PETRO-CANADA PCA 147 29.200 28.000 29.150 +1.710 PALADIN RESOURCES LTD. PDN 96 2.240 2.130 2.240 +0.050 PEYTO ENERGY TRUST PEY.UN 26 9.680 9.470 9.530 +0.020 PENGROWTH ENERGY TRUST UNITS PGF.UN 2 9.840 9.840 9.840 -0.260 PROGRESS ENERGY TRUST PGX.UN 8 9.250 8.820 8.830 -0.310 PEMBINA PIPELINE U PIF.UN 8 15.270 15.100 15.270 +0.360 PACIFIC RIM MINING CORP. PMU 335 0.120 0.115 0.115 -0.145 PINETREE CAPITAL LTD PNP 435 0.445 0.425 0.425 +0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 206 92.440 89.000 91.660 +6.670 PARAMOUNT RESOURCES LTD. POU 13 7.350 7.000 7.310 +0.530 POWER CORPORATION OF CANADA, SV POW 139 20.400 19.700 20.400 +0.180 PACIFIC RUBIALES ENERGY CORP PRE 10 2.690 2.600 2.600 -0.320 PRO-VEST GROWTH & INCOME FUND PRG.UN 100 6.260 6.260 6.260 -0.010 PASON SYSTEMS INC. PSI 20 12.280 10.660 12.280 +1.220 PETAQUILLA MINERALS LTD. PTQ 50 0.430 0.430 0.430 +0.040 PROVIDENT ENERGY UN PVE.UN 1 5.730 5.730 5.730 +0.240 POWER FINANCIAL CORP. PWF 132 21.980 21.150 21.680 +0.120 POWER FIN SER D PR PWF.PR.E 3 17.350 17.350 17.350 -0.230 PENN WEST ENERGY TRUST PWT.UN 3 14.380 14.380 14.380 +0.020 PROEX ENERGY LTD. PXE 16 11.590 10.860 10.910 -0.250 PEARL EXPL. AND PROD. LTD. PXX 105 0.700 0.690 0.700 +0.160 QUADRA MINING LTD. QUA 22 2.890 2.840 2.890 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 112 27.220 26.570 26.750 -0.250 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 52 32.810 32.340 32.750 +0.790 REDCORP VENTURES J RDV 930 0.045 0.045 0.045 0.000 RIOCAN REAL EST UN REI.UN 50 13.890 13.760 13.870 -0.050 RESEARCH IN MOTION LIMITED RIM 89 48.140 45.840 48.140 +2.430 RONA INC. RON 10 10.890 10.770 10.890 -0.520 RUSSEL METALS RUS 127 17.730 16.340 17.730 +0.990 ROYAL BANK OF CANADA RY 135 34.940 33.570 34.940 +0.790 SHERRITT INTL RV S 338 3.250 3.130 3.190 +0.030 SOUTH AMER GOLD J SAG 1510 0.020 0.015 0.020 0.000 SAPUTO INC. SAP 5 21.220 21.100 21.180 -0.610 SHOPPERS DRUG MART CORPORATION SC 54 45.640 43.960 45.490 +1.560 SEARS CANADA INC SCC 1 17.870 17.870 17.870 +0.850 SHAWCOR LTD., CL.A, SV SCL.A 107 16.400 15.780 16.070 -0.290 STORM EXPLORATION INC. SEO 2 12.040 11.870 11.870 +0.280 SENTRY SELECT FOCUSED GROWTH TRUST SFG.UN 54 4.450 4.370 4.370 -0.130 SHORE GOLD INC. SGF 2060 0.290 0.265 0.265 -0.030 STRATAGOLD CORPORATION SGV 300 0.015 0.015 0.015 0.000 SPROTT INC SII 58 4.120 3.540 4.100 +0.490 SCITI TRUST SIN.UN 29 7.850 7.260 7.270 -0.310 STELLA JONES INC SJ 3 16.030 16.020 16.030 +0.500 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 3 21.130 20.900 21.130 +0.050 SUN LIFE FINANCIAL INC. SLF 102 24.740 22.800 24.740 +1.340 SILVER WHEATON CORP. SLW 86 6.790 6.360 6.790 +0.660 SNC-LAVALIN SV SNC 402 38.430 36.340 38.430 +2.010 SUPERIOR PLUS INCOME FUND SPF.UN 14 9.430 9.060 9.210 +0.030 STANTEC INC STN 1 26.320 26.320 26.320 +0.430 SUNCOR ENERGY INC. SU 71 26.610 25.740 26.430 +1.220 SANDVINE CORPORATION SVC 5 0.680 0.680 0.680 -0.030 SAVANNA ENERGY SERVICES CORP SVY 4 7.800 7.680 7.740 -0.400 TELUS CORPORATION T 17 34.530 33.260 33.580 -0.330 TRANSALTA CORPORATION TA 108 22.680 22.100 22.610 +0.650 TAHERA DIAMOND CORP. TAH 3460 0.005 0.005 0.005 0.000 TECK COMINCO LTD., CL.B, SV TCK.B 520 6.000 5.660 5.900 +0.210 TRICAN WELL TCW 48 7.370 7.100 7.100 -0.060 TORONTO-DOMINION BANK TD 111 41.650 39.310 41.650 +1.430 TD NON-CUM 5-YEAR PR. SERIES AA TD.PR.A 1 22.340 22.340 22.340 +0.650 TRINIDAD DRILLING LTD. TDG 10 3.990 3.830 3.990 -0.060 TRILOGY ENERGY TRUST TET.UN 14 5.100 4.850 4.900 -0.220 TRANSFORCE INC. TFI 10 4.360 3.690 3.780 -0.930 TIM HORTONS INC. THI 13 32.520 31.820 32.520 +0.780 TOROMONT IND TIH 12 21.220 20.700 20.780 -0.320 TIMMINCO TIM 7 3.720 3.720 3.720 -0.080 TALISMAN ENERGY INC. TLM 26 12.010 11.780 12.010 +0.650 TRIMAC INCOME FUND. TMA.UN 20 2.580 2.560 2.560 -0.020 TRISTAR OIL & GAS LTD. TOG 20 11.380 11.130 11.380 +0.460 TURBO POWER SYSTEMS INC. TPS 100 0.015 0.010 0.010 0.000 MOLSON COORS CANADA INC., CL.B, NV TPX.B 1 55.650 55.650 55.650 +10.150 SINO-FOREST CORP TRE 32 9.200 8.880 9.200 +0.060 THOMSON REUTERS CORP. TRI 70 32.900 31.790 32.900 +0.850 TRANSCANADA CORPORATION TRP 308 32.880 32.220 32.870 +0.800 TRANSAT A.T. INC. CLASS B TRZ.B 7 7.990 7.630 7.810 +0.250 TVI PACIFIC J TVI 2400 0.010 0.010 0.010 0.000 UEX CORP UEX 45 0.550 0.540 0.540 -0.010 DOMTAR (CANADA) PAPER INC. UFX 1 2.050 2.050 2.050 0.000 UR-ENERGY INC. URE 25 0.495 0.490 0.490 0.000 UTS ENERGY UTS 60 0.910 0.910 0.910 +0.020 URANIUM ONE INC UUU 1855 1.630 1.510 1.540 +0.110 VAALDIAM RESOURCES LTD. VAA 30 0.010 0.010 0.010 -0.005 VERMILION ENERGY TRUST VET.UN 58 25.360 23.790 23.790 -0.910 ALLEN-VANGUARD CORP VRS 125 0.360 0.255 0.255 -0.075 VITERRA INC VT 2 8.160 8.160 8.160 +0.260 BREAKER ENERGY LTD. WAV 4 5.070 4.840 5.070 +0.230 WORLD FINANCIAL SPLIT CORP. WFS 26 1.810 1.760 1.810 -0.010 WEST FRASER TIMBER WFT 30 33.250 31.020 33.250 +2.080 WESTERN GOLDFIELDS INC. WGI 1 1.690 1.690 1.690 +0.050 WESTJET AIRLINES LTD. WJA 7 11.070 11.070 11.070 -0.230 WELTON ENERGY CORP. WLT 3160 0.015 0.010 0.010 -0.005 GEORGE WESTON LIMITED WN 235 59.150 56.290 57.750 +1.030 WESTSHORE UN WTE.UN 42 10.380 9.970 9.970 -0.440 WESTERN CANADIAN COAL CORP WTN 15 0.570 0.550 0.570 0.000 TMX GROUP INC X 118 24.620 23.470 24.380 -0.190 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 202 18.590 18.560 18.590 -0.150 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 4 18.010 17.960 18.010 -0.080 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 6 13.540 13.510 13.510 -0.110 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 111 15.720 15.020 15.680 +0.570 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 15387 13.410 13.030 13.410 +0.410 M SPLIT CORP, PRIORITY EQUITY SHARES XMF.PR.A 3 7.660 7.250 7.250 +0.560 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 153 10.860 10.570 10.850 +0.570 YELLOW PAGES INCOME FUND YLO.UN 1742 5.920 5.920 5.920 -0.330 YUKON-NEVADA GOLD CORPORATION YNG 5470 0.035 0.035 0.035 0.000 YPG HOLDINGS INC PR. A YPG.PR.A 5 18.140 17.730 18.090 0.000 YAMANA GOLD INC YRI 69 8.310 7.780 8.310 +0.230 ZCL COMPOSITES ZCL 6 3.380 3.240 3.260 -0.030 ZINCORE METALS INC. ZNC 190 0.025 0.015 0.015 -0.005 Trades: 10,765 Total Volume: 14,270,600 Total Value: $67,845,222 Advanced: 167 Declined: 126 Unchanged: 1,919 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.