Pure Trading Daily Market Summary December 17 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 1160 45.540 41.990 42.570 +0.800 AFRICAN COPPER PLC ACU 160 0.015 0.015 0.015 0.000 ACADIAN MINING CORPORATION ADA 450 0.050 0.050 0.050 0.000 AGNICO-EAGLE MINES LTD. AEM 416 59.210 54.700 54.790 -0.510 GROUPE AEROPLAN INC. AER 121 7.070 6.000 7.070 +0.200 ARC ENERGY TR UN AET.UN 10 18.570 18.570 18.570 -0.100 ARCTIC GLACIER INCOME FUND AG.UN 10 0.530 0.530 0.530 -0.460 ALAMOS GOLD INC. AGI 511 8.180 8.000 8.000 +0.030 AGRIUM INC AGU 163 42.130 39.570 39.570 -1.570 ALTIUS MINERALS CORP. ALS 5 4.250 4.250 4.250 -0.780 ALGONQUIN PWR UN APF.UN 35 2.010 1.800 1.800 -0.890 ATHABASCA POTASH INC. API 1 0.800 0.800 0.800 -0.300 AECON GROUP INC ARE 5 9.300 9.300 9.300 +0.300 AFRICO RESOURCES LTD ARL 5 0.400 0.400 0.400 AURIZON MINES J ARZ 90 4.180 3.680 3.690 -0.280 ATRIUM INNOVATIONS INC. ATB 27 12.000 11.500 11.500 -0.760 ADANAC MOLYBDENUM CORP AUA 20 0.050 0.050 0.050 -0.015 AVENIR DIV INCOME TR. AVF.UN 1 4.890 4.890 4.890 0.000 AVALON VENTURES LTD AVL 500 0.360 0.360 0.360 ADVANTAGE ENERGY INCOME FUND AVN.UN 7 5.190 5.000 5.000 -0.390 ARTIS REIT AX.UN 1 4.820 4.820 4.820 -0.530 ADDAX PETROLEUM CORPORATION AXC 14 17.780 16.850 16.850 -0.660 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 17 24.500 19.500 21.080 -0.640 BANRO CORP. BAA 12 1.310 1.300 1.310 +0.200 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 53 18.010 16.250 17.870 +0.880 BROOKFIELD ASSET MGMT PR SER 21 BAM.PR.O 10 16.500 16.500 16.500 BOMBARDIER INC., CL. B, SV BBD.B 529 4.750 4.050 4.300 -0.010 COTT CORP BCB 5 0.780 0.780 0.780 -0.390 BCE INC. BCE 4541 22.300 21.600 21.950 +0.710 BFI CANADA LTD. BFC 13 8.000 7.560 7.560 -0.780 BIRCHCLIFF ENERGY LTD. BIR 5 5.030 5.030 5.030 +0.250 BNK PETROLEUM INC. BKX 10400 0.130 0.130 0.130 -0.160 BORALEX INC. BLX 3125 6.500 6.500 6.500 -1.550 BANK OF MONTREAL BMO 901 30.510 29.750 30.200 -0.030 BRADMER PHARMACEUTICALS INC. BMR 740 0.200 0.200 0.200 BLUE NOTE MINING INC. BN 400 0.025 0.025 0.025 0.000 BONAVISTA ENERGY TRUST BNP.UN 10 15.550 14.800 14.800 -0.840 BANK OF NOVA SCOTIA BNS 443 30.090 29.130 29.770 -0.110 BROOKFIELD REAL ESTATE SERVICES FUND BRE.UN 1 6.250 6.250 6.250 -4.510 BAYTEX ENERGY TRUST BTE.UN 19 15.390 14.840 15.390 +0.320 BIOVAIL CORP BVF 12 11.480 11.080 11.080 -0.260 BREAKWATER RES BWR 700 0.075 0.075 0.075 0.000 CAE INC CAE 125 7.330 6.980 7.010 -0.300 CALEDONIA MNG CAL 74650 0.035 0.035 0.035 -0.010 CASCADES INC CAS 22 3.380 3.380 3.380 -0.350 CLAYMORE BRIC ETF CBQ 8 18.750 18.750 18.750 +1.880 COGECO CABLE INC., SV CCA 20 31.000 31.000 31.000 +0.400 CCL INDUSTRIES INC., CL. B, NV CCL.B 8 22.550 22.550 22.550 -0.180 CAMECO CORP CCO 98 22.000 21.240 21.400 +0.090 COM DEV INTL CDV 20 2.750 2.750 2.750 +0.010 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 129 13.400 12.930 13.030 +1.320 CASPIAN ENERGY INC. CEK 780 0.035 0.035 0.035 -0.205 CANFOR CORP CFP 17 7.580 6.000 6.150 -1.240 CANWEST GLOBAL COMM. CORP., SV CGS 10 0.500 0.500 0.500 -0.060 CINEPLEX GALAXY INCOME FUND. CGX.UN 6 12.800 12.800 12.800 -2.490 CITADEL HYTES UN CHF.UN 58 6.250 6.250 6.250 +0.090 SENTRY SELECT CHINA FUND CHZ.UN 5 5.420 5.420 5.420 +0.150 CI FINANCIAL INCOME FUND CIX.UN 60 14.020 13.800 14.020 -0.190 CONJUCHEM BIOTECHNOLOGIES INC. CJB 20 0.055 0.055 0.055 0.000 CONNACHER OIL & GAS LTD. CLL 200 0.780 0.610 0.610 -0.150 CELESTICA INC., SV CLS 58 5.900 5.750 5.800 +0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 323 50.660 48.690 50.280 +0.460 CDN IMP BANK OF COM., CL. A PR. SER 29 CM.PR.G 20 16.200 16.200 16.200 -7.010 CLINE MINING CORP CMK 80 0.135 0.135 0.135 -0.685 CDN NATURAL RES CNQ 696 50.240 47.480 47.480 -1.190 CANADIAN NATIONAL RAILWAY CO. CNR 88 46.990 41.530 45.560 +1.730 CANADIAN OIL SANDS TRUST COS.UN 170 21.700 20.000 21.180 -0.780 CANADIAN PACIFIC RAILWAY LIMITED CP 83 44.550 40.050 42.520 +0.610 CITADEL PREMIUM INCOME FUND CPF.UN 55 4.500 4.400 4.400 -0.110 CRESCENT POINT ENERGY TRUST CPG.UN 84 24.490 22.050 22.050 -1.410 CLAUDE RES CRJ 215 0.400 0.400 0.400 -0.190 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 37 4.350 3.510 3.510 -0.560 COLOSSUS MINERALS INC CSI 2750 0.650 0.650 0.650 -2.040 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 65 41.460 40.000 40.020 -1.430 CITADEL DIV UN CTD.UN 5 5.400 5.400 5.400 -4.970 CORRIENTE RESOURCES Inc. CTQ 126 4.100 4.000 4.000 +0.890 CHURCHILL CORP A CUQ 31 6.350 5.850 5.850 -0.690 DIAGNOCURE INC J CUR 5 0.720 0.720 0.720 CDN WESTERN BANK CWB 96 11.250 10.500 11.250 +0.300 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 30 8.200 8.000 8.000 +0.180 CYBERPLEX J CX 16400 0.300 0.300 0.300 CROSSHAIR EXPL & MNG CORP. CXX 10 0.100 0.100 0.100 -0.025 CDN ZINC CORP J CZN 10 0.190 0.190 0.190 -0.390 DAVIEYARDS INC. DAV 6195 0.150 0.150 0.150 -0.010 LABOPHARM INC DDS 30 1.170 0.950 1.040 +0.615 DETOUR GOLD CORP. DGC 5 7.810 7.300 7.300 +0.730 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 2 5.550 5.550 5.550 +0.320 DENISON MINES CORP DML 150 0.920 0.910 0.910 +0.010 MEDICAL FACILITIES CORP. DR.UN 1 7.330 7.330 7.330 +1.340 ADF GROUP INC., SV DRX 10 1.170 1.170 1.170 -0.590 DIAZ RES LTD DZR 3090 0.060 0.060 0.060 -0.210 ENCANA CORP. ECA 311 58.000 55.640 55.640 -1.840 ECU SILVER MINING INC. ECU 20 1.130 0.950 0.950 +0.360 ENDEAVOUR SILVER CORP. EDR 33 1.450 1.450 1.450 -0.060 ENDEAVOUR FINANCIAL CORPORATION EDV 20 1.820 1.820 1.820 -0.540 EARTHFIRST CANADA INC. EF 790 0.020 0.020 0.020 -0.005 ENERVEST DIV UN EIT.UN 138 2.990 2.660 2.720 +0.110 ELDORADO GOLD ELD 637 9.780 8.280 8.280 -0.370 EMERA INCORPORATED EMA 10 21.510 21.510 21.510 +0.090 ENBRIDGE INC ENB 46 40.040 38.770 38.770 -0.990 EPCOR POWER L.P. EP.UN 13 16.000 14.000 14.000 -7.890 EPSILON ENERGY LTD. EPS 20 1.010 1.010 1.010 +0.310 EQUINOX MINERALS LIMITED EQN 1 1.360 1.360 1.360 -0.020 EASTMAIN RES J ER 25 0.720 0.720 0.720 +0.040 ERDENE RESOURCES DEV CORP ERD 100 0.150 0.150 0.150 ENERPLUS RESOURCES FUND ERF.UN 51 24.780 24.140 24.500 -0.390 ENSIGN ENERGY SERVICES INC. ESI 101 12.120 10.750 12.000 -0.130 EXFO ELECTRO-OPTICAL ENGINEERING INC, SV EXF 50 3.100 3.000 3.000 -0.110 EXCELLON RESOURCES INC EXN 10 0.295 0.295 0.295 -0.965 FARALLON RES J FAN 15 0.160 0.160 0.160 +0.005 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 15 4.060 3.750 3.900 -2.690 FORT CHICAGO UN FCE.UN 863 7.060 7.060 7.060 -0.060 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 4 365.730 365.730 365.730 +5.850 FAIRCOURT INCOME & GROWTH SPLIT TRUST PR FIG.PR.A 4 5.360 5.360 5.360 FIRST QUANTUM J FM 98 18.000 18.000 18.000 -0.290 FUTUREMED HEALTHCARE INCOME FUND FMD.UN 1 6.090 6.090 6.090 FIRST NATIONAL FINANCIAL INCOME FUND FN.UN 27 8.690 8.690 8.690 -4.310 FRANCO-NEVADA CORPORATION FNV 6 19.500 18.000 19.500 +0.330 FNX MINING COMPANY INC. FNX 66 2.970 2.910 2.960 -0.080 FRONTEER DEVELOPMENT GROUP INC. FRG 14 3.380 3.290 3.380 +0.320 FIRSTSERVICE CORPORATION, SV FSV 32 16.450 15.950 16.250 +2.600 FORTIS INC FTS 18 25.090 24.750 25.090 +0.340 FINNING INTL FTT 18 12.450 12.200 12.450 +0.070 GOLDCORP INC G 2067 39.800 36.450 36.510 -1.650 GAMMON GOLD Inc. GAM 173 5.410 4.840 5.030 +0.150 UBS GLOBAL ALLOCATION TR GAT.UN 32 4.510 4.500 4.510 -0.010 GABRIEL RES J GBU 20 1.430 1.430 1.430 +0.280 GRANDE CACHE COAL CORP. GCE 105 0.910 0.770 0.780 -0.110 CGI GROUP INC., CL.A, SV GIB.A 24 9.060 8.770 9.010 +0.080 GILDAN ACTIVEWEAR INC. GIL 3 12.060 11.450 12.030 +0.590 GITENNES EXPL J GIT 10 0.025 0.025 0.025 GEOVIC MINING CORP GMC 10 0.540 0.540 0.540 GENERAL MOLY INC GMO 10 0.930 0.870 0.870 -5.870 GERDAU AMERISTEEL CORP. GNA 9 7.420 7.330 7.420 +0.860 GENIVAR INCOME FUND GNV.UN 2 21.500 21.500 21.500 +2.500 GREAT PANTHER RESOURCES LIMITED GPR 95 0.325 0.290 0.290 +0.015 SUN GRO HORTICULTURE INCOME FUND GRO.UN 75 1.260 1.210 1.210 -0.300 GLUSKIN SHEFF + ASSOCIATES INC. GS 246 7.250 6.760 6.760 -1.860 GOVERNMENT STRIP BOND TRUST GSB.UN 13 23.160 22.660 22.660 -0.550 GOLDEN STAR GSC 185 1.530 1.200 1.450 +0.110 GARDA WORLD SECURITY CORP GW 15 0.800 0.800 0.800 -0.410 GREAT-WEST LIFECO INC GWO 39 20.690 19.650 20.500 +0.030 GAZ METRO LTD PARTNERSHIP GZM.UN 10 12.350 12.350 12.350 HORIZONS B-PRO DJ-AIG AGR GRS BULL ETF HAU 48 4.990 4.900 4.940 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 65 17.520 17.450 17.450 -6.450 HUDBAY MINERALS INC. HBM 361 3.600 3.100 3.300 0.000 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 77 15.980 15.830 15.980 +3.700 HORIZONS BETAPRO U.S. DOLLAR BEAR PLUS E HDD 15 14.000 14.000 14.000 +0.350 HORIZONS BETAPRO U.S. DOLLAR BULL PLUS E HDU 28 26.830 26.830 26.830 -2.600 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 19 4.980 4.950 4.980 +0.190 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 7 5.250 5.250 5.250 -0.440 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 35 2.450 2.350 2.350 -0.280 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 682 13.000 12.010 12.690 +0.220 HOMBURG INVESTMENT INC., CL.A, SV HII.A 2 12.900 12.900 12.900 -0.210 HORIZONS BETAPRO S&P/TSX GBL MNG BULL PL HMU 1 5.650 5.650 5.650 HORIZON NORTH LOGISTICS HNL 30 0.770 0.770 0.770 -2.570 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 308 5.180 4.840 5.050 -0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 61 46.650 43.410 45.970 +6.990 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2962 3.650 2.800 2.940 -0.160 HIGHPINE OIL & GAS LTD. HPX 4 4.760 4.760 4.760 +0.180 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 30 36.190 36.190 36.190 +0.920 H & R REAL EST UN HR.UN 30 6.000 6.000 6.000 -0.390 HIGH RIVER GOLD J HRG 510 0.115 0.110 0.115 +0.005 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 10 29.000 29.000 29.000 -2.740 HUSKY ENERGY INC. HSE 103 34.000 29.250 31.350 +0.020 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 13 7.480 7.380 7.480 +0.520 HORIZONS BETAPRO U.S. 30-YR BN BEAR ETF HTD 30 12.520 12.500 12.500 -1.870 HARVEST ENERGY TRUST HTE.UN 29 10.910 10.610 10.610 -0.400 HARRY WINSTON DIAMOND HW 152 7.040 6.250 6.370 +1.190 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 18 30.460 29.050 29.210 -1.180 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 4 10.820 9.820 10.820 +0.560 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 2 19.480 19.020 19.480 -1.780 INTER-CITIC MINERALS INC. ICI 1060 0.420 0.420 0.420 -1.110 INCOME & EQUITY INDEX PART FUND IEP.UN 25 4.500 4.500 4.500 IGM FINANCIAL INC. IGM 40 29.950 29.290 29.950 -0.260 ISHARES COMEX GOLD TRUST IGT 16 102.610 102.610 102.610 +7.640 IAMGOLD CORP IMG 269 7.200 6.890 6.900 +0.700 INMET MNG CORP IMN 64 19.770 17.000 18.800 -0.600 IMPERIAL OIL IMO 64 42.620 40.970 41.100 -1.250 IMAX CORP IMX 2 3.410 3.410 3.410 -0.690 INTER PIPELINE FUND IPL.UN 7 6.350 6.350 6.350 +0.020 QUEBECOR WORLD INC., SV IQW 30 0.045 0.045 0.045 -0.005 IVANHOE MINES J IVN 2 2.850 2.850 2.850 +0.090 JAGUAR MINING INC. JAG 20 4.500 4.290 4.290 +0.640 JDS UNIPHASE CANADA LTD. JDU 1 4.660 4.660 4.660 +0.590 JURA ENERGY CORP. JEC 11310 0.080 0.080 0.080 +0.025 JINSHAN GOLD MINES INC. JIN 10 0.660 0.660 0.660 +0.030 KINROSS GOLD CORP K 1643 25.810 21.210 21.220 -0.390 KINGSWAY FIN KFS 14 5.980 5.020 5.480 +0.260 KIRKLAND LAKE GOLD INC. KGI 28 4.950 4.570 4.570 -0.210 LOBLAW COMPANIES LIMITED L 43 35.500 34.250 34.980 +0.010 LOBLAWS COMPANIES LTD 2ND PREF Series A L.PR.A 4 23.000 23.000 23.000 LARAMIDE RESOURCES LTD. LAM 60 0.770 0.660 0.660 -0.160 LAURENTIAN BANK LB 13 32.100 31.000 31.000 -1.640 LABRADOR IRON UN LIF.UN 4 19.100 19.100 19.100 -0.850 LAKE SHORE GOLD CORP. LSG 4 1.350 1.350 1.350 +0.170 LUNDIN MINING CORP. LUN 3131 1.220 1.090 1.200 +0.020 MINERA ANDES INC. MAI 75 0.600 0.530 0.530 -0.040 MEGA BRANDS INC. MB 10 0.450 0.450 0.450 -2.050 MANITOBA TELECOM MBT 44 34.250 32.750 34.250 +0.150 MACDONALD DETTWILER MDA 1 18.260 18.260 18.260 -0.050 MDS INC MDS 16 7.420 7.160 7.160 -0.590 MANULIFE FIN MFC 1245 20.710 20.280 20.350 -0.840 MANULIFE FINANCIAL CORP CL A, PR. SER 2 MFC.PR.B 20 15.650 15.540 15.540 -2.450 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 312 38.060 35.670 38.060 +2.060 MEGA URANIUM LTD. MGA 40 0.530 0.450 0.450 -0.060 MIGAO CORPORATION MGO 29 4.800 4.800 4.800 -0.290 MERCATOR MINERALS LTD. ML 48960 0.500 0.500 0.500 +0.030 MEDICURE INC MPH 100 0.020 0.020 0.020 0.000 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 172 4.280 4.160 4.160 -0.050 METRO INC., CL.A, SV MRU.A 46 37.000 36.000 36.700 -0.290 MULLEN GROUP INCOME FUND MTL.UN 31 10.010 9.500 10.010 -0.400 MUNDORO CAPITAL INC. MUN 80 0.220 0.220 0.220 METHANEX CORP MX 86 13.500 13.500 13.500 +0.210 NATIONAL BANK OF CANADA NA 411 27.990 27.170 27.900 +0.430 NATIONAL BANK OF CDA SERIES 20 NA.PR.M 2 20.000 20.000 20.000 NAL OIL UN NAE.UN 33 7.480 6.020 7.000 -0.140 NEWALTA INCOME FUND NAL.UN 10 5.600 5.410 5.410 -0.220 NORBORD INC. NBD 15 0.670 0.670 0.670 -0.020 NORBORD INC RIGHTS NBD.RT 330 0.005 0.005 0.005 -0.005 NOVA CHEMICALS CORPORATION NCX 13 6.430 6.400 6.430 +0.050 NORTHERN DYNASTY MINERALS LTD. NDM 14 4.700 4.700 4.700 +1.800 NEW FLYER INDUSTRIES INC. NFI.UN 7 7.600 7.250 7.250 -0.230 NOVAGOLD RES INC. NG 1610 3.500 2.180 2.810 +0.810 NEW GOLD INC. NGD 768 1.870 1.430 1.710 +0.090 NORTHGATE MINERALS CORP NGX 15 0.980 0.980 0.980 -0.090 NIKO RES NKO 1 46.270 46.270 46.270 -1.850 NORTHWATER MARKET-NEUTRAL TRUST NMN.UN 1 5.250 5.250 5.250 NUVO RESEARCH INC. NRI 10 0.090 0.090 0.090 -0.005 NORTEL NETWORKS CORPORATION NT 675 0.385 0.320 0.320 -0.075 NUVISTA ENERGY LTD. NVA 1 8.150 8.150 8.150 +0.340 NEXEN INC. NXY 537 23.250 21.540 21.630 -0.690 ONEX CORPORATION, SV OCX 25 15.310 14.810 14.810 -0.740 OILEXCO INC. OIL 1929 1.980 1.290 1.470 -0.470 OROMIN EXPLORATION LTD. OLE 150 0.620 0.600 0.620 ONCOLYTICS BIO ONC 74 1.340 1.320 1.340 -0.090 OPTI CANADA INC. OPC 963 2.240 1.900 1.900 +0.030 AURA MINERALS INC. ORA 750 0.170 0.170 0.170 -0.010 OSISKO MINING CORPORATION OSK 62 3.300 3.000 3.300 +0.320 OPEN TEXT CORP OTC 50 34.700 34.630 34.630 +0.730 OREZONE RES INC. OZN 150 0.520 0.520 0.520 -0.010 PAN AMERICAN J PAA 62 20.470 19.800 19.800 -0.370 PETROBANK J PBG 244 23.000 22.000 23.000 -0.960 PETRO-CANADA PCA 445 30.820 28.540 29.250 +0.100 PRECISION DRILLING TRUST PD.UN 26 8.510 7.980 8.090 +0.560 PALADIN RESOURCES LTD. PDN 20 2.170 2.170 2.170 -0.070 PEYTO ENERGY TRUST PEY.UN 237 10.800 9.400 10.800 +1.270 PROFOUND ENERGY INC. PFX 5 0.500 0.500 0.500 -0.410 PENGROWTH ENERGY TRUST UNITS PGF.UN 14 9.710 9.650 9.710 -0.130 PROGRESS ENERGY TRUST PGX.UN 171 9.000 9.000 9.000 +0.170 PEMBINA PIPELINE U PIF.UN 6 15.050 15.000 15.000 -0.270 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 18 7.250 7.200 7.200 +0.620 PREMD INC. PMD 50 0.035 0.035 0.035 +0.020 PARAMOUNT ENERGY TRUST PMT.UN 100 4.960 4.950 4.960 +0.030 PINETREE CAPITAL LTD PNP 465 0.490 0.400 0.490 +0.065 POLYMET MINING CORP. POM 4985 0.860 0.860 0.860 -3.190 POTASH CORPORATION OF SASKATCHEWAN INC POT 485 99.750 92.000 95.990 +4.330 POWER CORPORATION OF CANADA, SV POW 94 21.210 19.510 21.210 +0.810 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 6 12.500 12.500 12.500 -10.880 PLATMIN LIMITED PPN 10 0.440 0.440 0.440 POINTS INTERNATIONAL LTD. PTS 185 0.350 0.350 0.350 -0.120 POWER FINANCIAL CORP. PWF 73 21.850 21.000 21.650 -0.030 POWER FIN SER D PR PWF.PR.E 2 17.350 17.350 17.350 0.000 PENN WEST ENERGY TRUST PWT.UN 1 18.200 18.200 18.200 +3.820 PROEX ENERGY LTD. PXE 139 11.300 11.300 11.300 +0.390 QUADRA MINING LTD. QUA 422 2.960 2.820 2.900 +0.010 RED BACK MINING INC. RBI 105 7.640 7.600 7.600 +0.220 RESOLVE BUSINESS OUTSOURCING INCOME FUND RBO.UN 60 1.150 1.100 1.150 -0.050 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 1610 32.940 32.270 32.740 -0.010 REDCORP VENTURES J RDV 30 0.040 0.040 0.040 -0.005 RIOCAN REAL EST UN REI.UN 31 13.700 11.000 13.700 -0.170 RESEARCH IN MOTION LIMITED RIM 208 49.350 47.570 48.570 +0.430 RONA INC. RON 19 10.110 10.000 10.110 -0.780 ROC PREF II CORP. RPA.PR.A 10 3.050 2.550 2.550 -1.430 RUSSEL METALS RUS 19 17.650 12.500 12.500 -5.230 ROYAL BANK OF CANADA RY 31334 35.050 29.000 34.460 -0.480 SHERRITT INTL RV S 59 3.210 3.010 3.150 -0.040 SOUTH AMER GOLD J SAG 25060 0.020 0.015 0.015 -0.005 SAPUTO INC. SAP 4 21.290 21.290 21.290 +0.110 SHOPPERS DRUG MART CORPORATION SC 143 45.250 44.510 45.250 -0.240 SHAWCOR LTD., CL.A, SV SCL.A 6 15.650 15.650 15.650 -0.420 SPROTT RESOURCE  CORP SCP 126 2.200 2.090 2.200 +0.060 SEACLIFF CONSTRUCTION CORP SDC 1 4.250 4.250 4.250 +0.240 SENTRY SELECT DIV UN SDT.UN 52 2.260 2.050 2.260 -0.080 SHORE GOLD INC. SGF 75 0.270 0.265 0.270 +0.005 ENERGY SAVINGS UN SIF.UN 3 6.760 6.750 6.760 -0.180 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 16 21.000 20.710 20.850 -0.280 SUN LIFE FINANCIAL INC. SLF 284 25.090 24.180 24.720 -0.020 SILVER WHEATON CORP. SLW 1022 9.380 7.130 7.240 +0.450 SNC-LAVALIN SV SNC 26 37.950 36.200 36.910 -1.520 SILVER STANDARD RES INC. SSO 7 17.490 17.340 17.340 +1.530 SUNCOR ENERGY INC. SU 381 27.290 25.900 25.900 -0.530 SILVERCORP METALS INC. SVM 20 2.600 2.600 2.600 +0.200 SIERRA WIRELESS SW 10 6.380 6.310 6.310 -0.790 STORNOWAY DIAMOND CORP. SWY 180 0.075 0.075 0.075 +0.005 TELUS CORPORATION T 15 33.000 30.020 33.000 -0.580 TELUS CORPORATION, NV T.A 87 31.300 29.490 31.020 -0.130 TRANSALTA CORPORATION TA 73 22.950 22.120 22.120 -0.490 TAHERA DIAMOND CORP. TAH 10 0.005 0.005 0.005 0.000 TECK COMINCO LTD., CL.B, SV TCK.B 5413 7.170 5.840 6.550 +0.650 TRANSCONTINENTAL INC., CL A SV TCL.A 3 10.500 10.500 10.500 +0.660 THOMPSON CREEK METALS COMPANY TCM 563 4.600 4.450 4.450 0.000 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 7 8.300 8.300 8.300 -1.180 TRICAN WELL TCW 4 7.100 7.100 7.100 0.000 TORONTO-DOMINION BANK TD 10670 40.750 39.630 40.010 -1.640 TRINIDAD DRILLING LTD. TDG 56 4.000 3.010 3.680 -0.310 TRILOGY ENERGY TRUST TET.UN 60 5.300 5.150 5.290 +0.390 THERATECHNOLOGIES TH 15 1.650 1.650 1.650 -0.140 TIM HORTONS INC. THI 20 33.080 32.310 32.950 +0.430 TOROMONT IND TIH 4 20.700 20.700 20.700 -0.080 TIOMIN RES J TIO 460 0.020 0.020 0.020 0.000 TASEKO MINES LTD. TKO 740 0.860 0.830 0.830 +0.030 TALISMAN ENERGY INC. TLM 1142 12.830 12.090 12.150 +0.140 TRISTAR OIL & GAS LTD. TOG 55 11.550 10.610 11.000 -0.380 THOMSON REUTERS CORP. TRI 434 33.870 32.510 33.870 +0.970 TRANSCANADA CORPORATION TRP 254 33.010 32.150 32.340 -0.530 TRANSITION THERAPEUTICS INC. TTH 6 4.380 4.160 4.380 +1.370 TIMBERWEST STAP UN TWF.UN 98 2.850 2.400 2.680 -1.340 TANGANYIKA OIL COMPNAY LTD TYK 450 31.000 30.950 31.000 +0.030 UEX CORP UEX 5 0.540 0.540 0.540 0.000 DOMTAR CORPORATION UFS 20 2.120 2.120 2.120 -0.780 DOMTAR (CANADA) PAPER INC. UFX 3 2.120 2.120 2.120 +0.070 UNI SELECT INC UNS 1 19.500 19.500 19.500 URBANA CORPORATION CLASS A URB.A 20 1.050 1.050 1.050 -0.250 UR-ENERGY INC. URE 435 0.500 0.485 0.500 +0.010 UTS ENERGY UTS 20 0.950 0.950 0.950 +0.040 URANIUM ONE INC UUU 548 1.550 1.500 1.500 -0.040 VERMILION ENERGY TRUST VET.UN 25 24.990 23.790 23.790 0.000 VICWEST INCOME FUND VIC.UN 1 6.370 6.370 6.370 -0.380 ALLEN-VANGUARD CORP VRS 20 0.265 0.265 0.265 +0.010 VITERRA INC VT 20 8.080 7.580 7.580 -0.580 WESTAIM CORP WED 100 0.250 0.250 0.250 -0.005 WESTJET AIRLINES LTD. WJA 24 12.400 11.310 11.310 +0.240 WIRELESS MATRIX J WRX 360 0.560 0.560 0.560 -0.150 WESTSHORE UN WTE.UN 5 10.000 10.000 10.000 +0.030 TMX GROUP INC X 89 24.500 23.750 24.050 -0.330 ISHARES CDN DJ CDA SELECT DIV INDX FUND XDV 4 14.000 14.000 14.000 -0.250 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 148 14.990 13.000 14.050 +0.310 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 41 15.280 13.000 15.200 -1.570 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 92 19.000 17.000 17.000 -1.010 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 37 15.350 15.100 15.250 -0.430 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 1417 13.650 13.250 13.250 -0.160 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 5 29.000 28.900 28.900 -0.030 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 74 11.000 10.500 11.000 +0.150 YELLOW PAGES INCOME FUND YLO.UN 34 6.390 5.500 6.390 +0.470 YUKON-NEVADA GOLD CORPORATION YNG 20 0.035 0.035 0.035 0.000 YIELDPLUS INCOME FUND YP.UN 10 5.300 5.300 5.300 -0.470 YAMANA GOLD INC YRI 558 8.800 8.220 8.290 -0.020 ZARGON ENERGY TRUST ZAR.UN 5 13.200 12.800 13.200 +0.070 Trades: 16,691 Total Volume: 34,266,220 Total Value: $269,311,600 Advanced: 137 Declined: 189 Unchanged: 1,894 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.