Pure Trading Daily Market Summary December 29 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 421 45.240 43.510 45.240 +3.940 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 14 6.780 6.780 6.780 +0.410 ASTRAL MEDIA INC., CL A., NV ACM.A 2 22.190 21.980 21.980 +0.150 ATCO LTD., CL.I, NV ACO.X 19 37.950 37.190 37.440 -0.490 ACADIAN MINING CORPORATION ADA 330 0.025 0.025 0.025 +0.005 ADALTIS INC. ADS 20 0.075 0.075 0.075 -0.075 AGNICO-EAGLE MINES LTD. AEM 234 63.030 59.840 62.000 +4.550 ANTRIM ENERGY J AEN 1085 0.405 0.380 0.405 +0.070 GROUPE AEROPLAN INC. AER 28 7.660 7.440 7.660 +0.450 ARC ENERGY TR UN AET.UN 60 19.230 18.770 19.230 +0.770 AGF MANAGEMENT LTD., CL.B, NV AGF.B 1 8.280 8.280 8.280 +0.190 ALAMOS GOLD INC. AGI 141 9.080 8.540 8.830 +0.140 AGRIUM INC AGU 51 38.770 37.530 38.670 +3.150 ALTAGAS INCOME TRUST ALA.UN 12 16.160 15.860 16.140 +0.350 ALTIUS MINERALS CORP. ALS 2 5.160 4.370 4.370 -0.440 AURIZON MINES J ARZ 21 3.930 3.770 3.930 +0.470 ATRIUM INNOVATIONS INC. ATB 2 12.460 12.430 12.460 -0.130 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 9 13.860 13.190 13.860 +0.480 ATLANTIC POWER CORP. WTS ATP.UN 16 8.080 7.710 7.840 +0.350 ADANAC MOLYBDENUM CORP AUA 3680 0.020 0.020 0.020 -0.005 ARTIS REIT AX.UN 8 5.780 5.170 5.780 +0.540 ADDAX PETROLEUM CORPORATION AXC 14 20.550 18.880 20.500 +3.190 AURORA ENERGY RESOURCES INC. AXU 45 1.770 1.750 1.760 +0.100 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 12 21.960 21.810 21.960 +0.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 18 17.280 16.480 16.490 -0.770 BOMBARDIER INC., CL. B, SV BBD.B 2238 4.230 4.110 4.200 +0.140 BCE INC. BCE 400 23.310 23.150 23.200 -0.030 BLACK DIAMOND INCOME FUND BDI.UN 2 6.360 6.340 6.360 -0.090 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 16 25.240 24.790 24.800 -0.800 BFI CANADA LTD. BFC 4 9.410 8.860 9.410 +0.920 BIRCHCLIFF ENERGY LTD. BIR 12 4.700 4.590 4.590 +0.030 BANK OF MONTREAL BMO 406 30.880 29.810 30.880 +1.250 BLUE NOTE MINING INC. BN 10 0.020 0.020 0.020 0.000 BANKERS PETROLEUM LTD. BNK 60 0.540 0.540 0.540 +0.040 BONAVISTA ENERGY TRUST BNP.UN 96 16.680 15.930 16.600 +0.610 BANK OF NOVA SCOTIA BNS 134 31.190 30.360 31.100 +0.970 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 1 19.940 19.940 19.940 +1.290 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 1 22.740 22.740 22.740 +1.250 BAYTEX ENERGY TRUST BTE.UN 5 13.900 13.900 13.900 +0.250 BIOVAIL CORP BVF 16 10.770 10.620 10.770 -0.240 BOW VALLEY J BVX 95 0.215 0.215 0.215 +0.095 BREAKWATER RES BWR 2390 0.085 0.075 0.085 +0.010 CASCADES INC CAS 56 3.310 3.290 3.290 -0.090 COPERNICAN BRITISH BANKS FUND CBB.UN 25 0.830 0.830 0.830 +0.160 COPERNICAN WORLD BNKS INCOME GRWTH TRST CBK.UN 2 1.580 1.580 1.580 +0.300 MAHALO ENERGY LTD. CBM 10 0.035 0.035 0.035 0.000 CCL INDUSTRIES INC., CL. B, NV CCL.B 4 24.840 24.610 24.840 -0.150 CAMECO CORP CCO 2 19.970 19.700 19.970 +0.840 CALFRAC WELL SERVICES LTD. CFW 8 8.740 8.400 8.550 +0.270 CHARIOT RESOURCES LIMITED CHD 20 0.095 0.095 0.095 +0.005 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 1 9.330 9.330 9.330 +1.630 CI FINANCIAL INCOME FUND CIX.UN 3 13.880 13.490 13.840 +0.570 CONJUCHEM BIOTECHNOLOGIES INC. CJB 10 0.055 0.055 0.055 0.000 CML HEALTHCARE INCOME FUND CLC.UN 2 13.160 13.000 13.000 +0.270 CONNACHER OIL & GAS LTD. CLL 335 0.710 0.670 0.700 +0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 127 49.070 47.150 49.060 +1.800 COMPTON PETRO CMT 5 0.910 0.910 0.910 +0.030 CDN NATURAL RES CNQ 66 45.660 44.990 45.660 +2.260 CANADIAN NATIONAL RAILWAY CO. CNR 47 43.360 41.930 42.090 -0.620 CANADIAN OIL SANDS TRUST COS.UN 246 20.220 19.310 20.160 +1.220 COXE COMMODITY STRATEGY FD CL A WTS COX.WT 100 0.335 0.335 0.335 +0.050 CANADIAN PACIFIC RAILWAY LIMITED CP 19 39.490 38.300 38.300 -0.670 CRESCENT POINT ENERGY TRUST CPG.UN 77 23.300 22.050 23.300 +1.380 CREW ENERGY INC CR 4 4.890 4.850 4.860 -0.070 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 48 5.380 4.790 5.250 +0.320 CITADEL STABLE S-1 INCOME FUND CSR.UN 33 4.810 4.720 4.810 +0.160 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 61 40.970 39.890 40.670 +0.480 CITADEL DIV UN CTD.UN 62 4.880 4.850 4.880 +0.240 CANADIAN UTILITIES LTD., CL.A, NV CU 22 39.060 38.490 38.680 +0.120 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 4 19.450 19.450 19.450 -1.400 CHURCHILL CORP A CUQ 9 6.620 6.040 6.510 +0.440 CDN WESTERN BANK CWB 52 11.950 11.370 11.930 +0.890 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 9 9.420 8.930 9.420 +0.560 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 66 10.990 10.780 10.920 -0.120 COUNSEL CORP CXS 20 0.460 0.460 0.460 CROSSHAIR EXPL & MNG CORP. CXX 60 0.135 0.135 0.135 +0.035 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 20 10.890 9.760 10.670 +1.500 DUNDEE CORP., CL.A, SV DC.A 1 4.970 4.970 4.970 +0.290 DUNDEE CORP., 5.0% PRF. SERIES 1 DC.PR.A 4 11.300 11.300 11.300 +1.100 DELPHI ENERGY CORP. DEE 15 0.970 0.970 0.970 -0.380 DETOUR GOLD CORP. DGC 14 7.970 7.700 7.970 +0.750 DOREL INDUSTRIES INC., CL.B, SV DII.B 16 27.460 24.520 26.810 +2.840 DENISON MINES CORP DML 515 0.930 0.880 0.930 +0.120 DUNDEE WEALTH Inc DW 52 5.410 4.840 5.330 +0.470 ENCANA CORP. ECA 53 54.260 52.710 54.180 +2.930 EARTHFIRST CANADA INC. EF 4240 0.015 0.015 0.015 0.000 ENERFLEX SYSTEMS INCOME FUND EFX.UN 12 9.390 8.770 9.340 +0.220 EUROPEAN GOLDFIELDS LIMITED EGU 6 2.530 2.490 2.490 +0.210 ENERVEST DIV UN EIT.UN 75 2.460 2.460 2.460 -0.150 ELDORADO GOLD ELD 42 9.540 8.990 9.520 +1.090 EASTERN PLATINUM LIMITED ELR 600 0.340 0.305 0.340 +0.045 EMPIRE COMPANY LTD., CL.A, NV EMP.A 5 47.820 47.730 47.730 +0.160 ENBRIDGE INC ENB 80 39.130 38.200 38.240 -0.450 EQUINOX MINERALS LIMITED EQN 919 1.310 1.270 1.300 +0.010 ENERPLUS RESOURCES FUND ERF.UN 2 22.920 22.870 22.920 +0.720 ENSIGN ENERGY SERVICES INC. ESI 2 12.030 12.030 12.030 +0.970 EVERTZ TECHNOLOGIES LIMITED ET 3 12.780 12.030 12.780 +0.500 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 2 5.130 5.010 5.010 +1.240 FARALLON RES J FAN 260 0.140 0.135 0.135 -0.010 FAIRBORNE ENERGY LTD FEL 15 5.580 5.190 5.580 +0.540 FLINT ENERGY SERVICES LIMITED FES 2 5.990 5.730 5.730 -0.140 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 6 376.200 372.020 372.890 -2.510 FIRST QUANTUM J FM 45 17.580 17.300 17.510 +0.380 FIRST METALS INC. FMA 30 0.025 0.020 0.025 0.000 FIRST NICKEL INC. FNI 50 0.035 0.035 0.035 -0.005 FRANCO-NEVADA CORPORATION FNV 43 21.230 20.570 21.190 +1.120 FNX MINING COMPANY INC. FNX 25 2.700 2.620 2.620 +0.060 FRONTEER DEVELOPMENT GROUP INC. FRG 5 2.360 2.360 2.360 +0.070 FREEHOLD UN FRU.UN 4 9.310 9.240 9.310 -0.050 FORTIS INC FTS 37 24.180 23.570 24.080 +0.130 FORTIS INC., 5YR PR. SER. G FTS.PR.G 2 19.880 19.290 19.880 0.000 FINNING INTL FTT 32 13.630 12.800 13.480 +0.940 GOLDCORP INC G 404 38.610 37.150 38.500 +3.630 GREAT BASIN GOLD LTD. GBG 203 1.530 1.490 1.490 +0.220 GERDAU AMERISTEEL CORP. GNA 2 7.200 6.760 6.760 -0.410 GENIVAR INCOME FUND GNV.UN 3 24.580 24.580 24.580 +0.680 COLOMBIA GOLDFIELDS LTD. GOL 100 0.020 0.020 0.020 GLR RESOURCES INC GRS 1840 0.015 0.010 0.010 -0.005 GOLDEN STAR GSC 20 1.200 1.200 1.200 +0.110 GREAT-WEST LIFECO INC GWO 868 20.370 19.450 20.370 +1.130 GAZ METRO LTD PARTNERSHIP GZM.UN 40 12.990 12.710 12.940 +0.770 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 4 17.360 16.960 17.060 -1.170 HUDBAY MINERALS INC. HBM 54 3.160 2.910 3.160 +0.270 HOME CAPITAL GROUP INC. HCG 18 18.350 16.790 18.230 +1.290 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 4 21.090 20.990 20.990 -2.130 HOMELAND ENERGY GROUP LTD HEG 120 0.075 0.070 0.070 0.000 HANFENG EVERGREEN INC. HF 2 4.810 4.810 4.810 +0.570 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 9 37.980 37.070 37.070 -2.330 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 26 2.290 2.200 2.200 -0.440 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 404 13.070 12.520 12.980 +1.870 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 4 55.560 53.990 53.990 -9.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 3269 2.220 1.960 2.150 +0.170 H & R REAL EST UN HR.UN 2 7.340 7.280 7.280 +0.040 HIGH RIVER GOLD J HRG 14015 0.135 0.120 0.135 +0.020 HUSKY ENERGY INC. HSE 237 29.690 28.550 29.660 +1.430 HARVEST ENERGY TRUST HTE.UN 6 10.750 10.460 10.460 +0.110 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 6 30.390 30.230 30.390 -1.460 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 66 21.870 20.000 21.760 +1.650 IMAGING DYNAMICS COMPANY LTD. IDL 40 0.040 0.040 0.040 -0.005 IGM FINANCIAL INC. IGM 69 32.860 31.120 32.520 +1.270 ISHARES COMEX GOLD TRUST IGT 1 104.750 104.750 104.750 +2.140 ING CANADA INC. IIC 25 28.270 27.270 28.170 +0.580 IAMGOLD CORP IMG 84 7.490 7.060 7.280 +0.410 INMET MNG CORP IMN 63 18.420 17.080 18.320 +1.750 IMPERIAL OIL IMO 77 40.390 39.310 39.980 +1.260 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 28 3.290 3.060 3.240 +0.090 INTER PIPELINE FUND IPL.UN 4 6.890 6.810 6.890 -0.030 QUEBECOR WORLD INC., SV IQW 6340 0.025 0.020 0.020 -0.005 IVANHOE MINES J IVN 5 2.990 2.950 2.990 +0.140 IVERNIA INC IVW 3160 0.065 0.055 0.065 0.000 JINSHAN GOLD MINES INC. JIN 80 0.450 0.445 0.445 -0.010 KINROSS GOLD CORP K 107 22.470 21.770 22.280 +1.520 KINROSS GOLD CORP. WTS. C K.WT.C 2 5.860 5.730 5.730 +0.620 KEYERA FACILITIES INCOME FUND KEY.UN 14 17.500 16.980 17.280 +0.100 KINGSWAY FIN KFS 2 5.460 5.350 5.460 +0.190 KHAN RESOURCES INC KRI 60 0.425 0.420 0.420 +0.145 CRYSTALLEX J KRY 960 0.185 0.145 0.180 +0.035 LOBLAW COMPANIES LIMITED L 38 34.340 33.640 34.030 -0.040 LAURENTIAN BANK LB 3 32.740 32.000 32.740 +2.600 LABRADOR IRON UN LIF.UN 4 20.460 20.110 20.110 -0.110 LUNDIN MINING CORP. LUN 1286 1.170 1.060 1.170 +0.110 MANITOBA TELECOM MBT 4 34.470 34.020 34.120 +0.350 MECACHROME INTERNATIONAL INC. MCH 50 0.085 0.085 0.085 +0.030 MACDONALD DETTWILER MDA 10 20.890 18.620 20.490 +1.780 MDS INC MDS 6 6.640 6.510 6.620 +0.160 MANULIFE FIN MFC 301 19.850 19.000 19.490 -0.100 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 3 33.630 32.900 32.900 -0.320 MEGA URANIUM LTD. MGA 680 0.530 0.455 0.510 +0.075 MERCATOR MINERALS LTD. ML 270 0.405 0.365 0.405 +0.055 MONOGEN INC. MOG 3200 0.010 0.005 0.005 -0.005 MEDICURE INC MPH 200 0.020 0.020 0.020 0.000 METRO INC., CL.A, SV MRU.A 508 36.480 35.480 36.270 +0.210 MULLEN GROUP INCOME FUND MTL.UN 8 11.620 11.010 11.490 +0.500 MITEC TELECOM MTM 530 0.065 0.060 0.065 +0.010 METHANEX CORP MX 6 13.320 13.140 13.320 +0.080 NATIONAL BANK OF CANADA NA 112 32.090 30.440 31.770 +1.680 NEWALTA INCOME FUND NAL.UN 2 5.070 5.020 5.070 -0.040 NORBORD INC. NBD 80 0.630 0.600 0.600 +0.020 NOVA CHEMICALS CORPORATION NCX 1 5.220 5.220 5.220 -0.800 NEW FLYER INDUSTRIES INC. NFI.UN 20 8.360 8.030 8.070 -0.040 NEW GOLD INC. NGD 156 1.760 1.580 1.760 +0.260 NORTHGATE MINERALS CORP NGX 70 1.040 0.990 1.000 +0.120 VICTORY NICKEL NI 750 0.040 0.040 0.040 +0.005 NUVO RESEARCH INC. NRI 830 0.100 0.095 0.100 +0.010 NORTEL NETWORKS CORPORATION NT 1285 0.345 0.325 0.330 0.000 NUVISTA ENERGY LTD. NVA 2 7.960 7.640 7.640 +0.110 NVENTA BIOPHARMACEUTICALS CORP. NVN 100 0.010 0.010 0.010 +0.005 NUINSCO RES J NWI 10 0.020 0.020 0.020 0.000 NEXEN INC. NXY 15 20.360 19.920 20.360 +1.140 ONDINE BIOPHARMA CORP. OBP 20 0.045 0.045 0.045 -0.025 ONEX CORPORATION, SV OCX 18 16.940 16.020 16.940 +1.030 OILEXCO INC. OIL 5925 0.920 0.740 0.880 +0.180 OPTI CANADA INC. OPC 103 1.830 1.780 1.830 +0.130 OSISKO MINING CORPORATION OSK 2 3.570 3.560 3.570 +0.100 OREZONE RES INC. OZN 450 0.580 0.560 0.560 +0.060 PAN AMERICAN J PAA 36 20.850 19.850 20.180 +2.060 PETRO ANDINA RESOURCES PAR 6 6.050 5.490 5.830 PETROBANK J PBG 81 20.390 19.640 20.160 +1.310 PETRO-CANADA PCA 45 26.840 26.500 26.800 +1.590 PRECISION DRILLING TRUST PD.UN 5 10.300 9.700 10.300 +1.020 PALADIN RESOURCES LTD. PDN 1043 2.000 1.880 1.900 -0.040 PEYTO ENERGY TRUST PEY.UN 14 9.720 9.570 9.720 +0.490 PROGRESS ENERGY TRUST PGX.UN 16 8.820 8.390 8.650 +0.360 PEMBINA PIPELINE U PIF.UN 2 15.030 14.980 14.980 +0.330 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 27 9.760 9.370 9.530 -1.150 PINETREE CAPITAL LTD PNP 75 0.550 0.495 0.550 +0.115 POTASH CORPORATION OF SASKATCHEWAN INC POT 52 89.080 85.950 88.980 +7.170 POWER CORPORATION OF CANADA, SV POW 78 20.570 19.940 20.570 +0.680 PASON SYSTEMS INC. PSI 8 13.140 12.790 12.950 +0.590 PURE DIAMONDS EXPLORATION PUG 810 0.015 0.015 0.015 0.000 PROVIDENT ENERGY UN PVE.UN 2 4.850 4.850 4.850 +0.090 POWER FINANCIAL CORP. PWF 105 22.660 20.960 22.620 +1.150 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 3 19.250 19.250 19.250 +1.490 PENN WEST ENERGY TRUST PWT.UN 13 13.460 13.200 13.200 -0.270 PROEX ENERGY LTD. PXE 10 10.860 10.580 10.860 +0.610 PEARL EXPL. AND PROD. LTD. PXX 30 0.730 0.730 0.730 +0.050 QUEBECOR INC., CL.B, SV QBR.B 11 17.910 16.360 17.910 +1.840 QUEENSTON MNG QMI 16 2.810 2.570 2.770 +0.160 QUADRA MINING LTD. QUA 1 2.650 2.650 2.650 +0.090 RED BACK MINING INC. RBI 19 8.520 7.710 8.500 +0.880 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 39 35.230 34.500 34.510 -0.040 REDCORP VENTURES J RDV 470 0.035 0.035 0.035 0.000 RIOCAN REAL EST UN REI.UN 133 13.880 13.510 13.810 +0.060 RESEARCH IN MOTION LIMITED RIM 24 48.500 46.780 47.340 -2.280 RONA INC. RON 6 11.380 11.270 11.380 +0.130 RUSSEL METALS RUS 12 17.410 16.540 17.410 +0.940 ROYAL BANK OF CANADA RY 104 34.580 34.030 34.580 +0.810 SHERRITT INTL RV S 117 2.960 2.870 2.960 +0.170 SOUTH AMER GOLD J SAG 500 0.020 0.020 0.020 0.000 SAPUTO INC. SAP 3 21.230 20.690 21.230 +0.350 SHOPPERS DRUG MART CORPORATION SC 57 45.990 45.550 45.700 +0.360 SEARS CANADA INC SCC 16 17.180 17.030 17.180 +0.060 SHAWCOR LTD., CL.A, SV SCL.A 20 16.450 15.930 16.380 +0.590 SPROTT RESOURCE  CORP SCP 8 2.570 2.520 2.570 +0.370 SHORE GOLD INC. SGF 1065 0.295 0.260 0.290 +0.040 ENERGY SAVINGS UN SIF.UN 2 8.530 8.400 8.400 +0.880 SPROTT INC SII 42 3.800 3.520 3.780 +0.280 SENTRY SEL B C UN SIT.UN 2 23.640 23.640 23.640 +0.020 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 4 20.760 20.600 20.600 -0.570 SUN LIFE FINANCIAL INC. SLF 53 26.400 25.760 26.340 +0.140 SILVER WHEATON CORP. SLW 14 7.940 7.630 7.940 +1.040 SNC-LAVALIN SV SNC 138 38.610 36.800 38.140 +1.860 SUPERIOR PLUS INCOME FUND SPF.UN 34 9.910 9.770 9.820 -0.100 SENTRY SELECT COMMODITIES INCOME TRUST SSJ.UN 23 4.770 4.760 4.770 -0.170 STANTEC INC STN 18 30.900 29.220 29.950 +1.160 SUNCOR ENERGY INC. SU 89 23.320 22.800 22.800 +0.920 SILVERCORP METALS INC. SVM 45 2.980 2.900 2.910 +0.310 STORNOWAY DIAMOND CORP. SWY 430 0.070 0.065 0.070 +0.010 TELUS CORPORATION T 103 35.590 34.540 35.010 +1.300 TELUS CORPORATION, NV T.A 106 33.270 31.750 32.740 +1.430 TRANSALTA CORPORATION TA 89 23.450 22.580 23.450 +0.710 TECK COMINCO LTD., CL.B, SV TCK.B 420 5.740 5.300 5.740 +0.710 TRANSCONTINENTAL INC., CL A SV TCL.A 2 9.240 9.200 9.200 +1.620 THOMPSON CREEK METALS COMPANY TCM 22 4.780 4.690 4.700 +0.410 TRICAN WELL TCW 32 7.390 7.020 7.230 +0.200 TORONTO-DOMINION BANK TD 104 40.960 39.940 40.820 +0.690 TD NON-CUM 5-YEAR PR. SERIES AA TD.PR.A 2 21.990 21.510 21.510 -0.480 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 1 19.980 19.980 19.980 +0.500 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 2 21.890 21.220 21.890 +0.580 TRANSFORCE INC. TFI 2 3.730 3.630 3.630 -0.340 TIM HORTONS INC. THI 6 33.680 33.510 33.510 +0.420 TOROMONT IND TIH 18 21.730 21.330 21.730 +0.870 TIMMINCO TIM 14 3.480 3.140 3.480 +0.390 TIOMIN RES J TIO 1650 0.025 0.025 0.025 +0.005 TALISMAN ENERGY INC. TLM 34 11.400 11.280 11.390 +0.530 TRISTAR OIL & GAS LTD. TOG 35 10.670 10.050 10.670 +1.150 THOMSON REUTERS CORP. TRI 29 34.380 33.940 34.380 +0.550 TRANSCANADA CORPORATION TRP 87 33.020 32.200 32.350 -0.800 TRANSAT A.T. INC. CLASS B TRZ.B 7 10.460 10.080 10.250 +0.750 TVI PACIFIC J TVI 1270 0.010 0.010 0.010 0.000 URANIUM PARTICIPATION CORP. U 4 6.790 6.690 6.690 +0.480 UEX CORP UEX 575 0.540 0.530 0.530 -0.010 UTS ENERGY UTS 315 0.770 0.750 0.770 -0.010 URANIUM ONE INC UUU 395 1.630 1.560 1.600 +0.050 VAALDIAM RESOURCES LTD. VAA 200 0.015 0.010 0.015 +0.005 VERMILION ENERGY TRUST VET.UN 111 24.610 23.030 24.500 +1.980 VERO ENERGY INC. VRO 5 5.100 5.100 5.100 +0.620 ALLEN-VANGUARD CORP VRS 1335 0.300 0.265 0.300 +0.105 VITERRA INC VT 43 8.480 8.060 8.480 +0.150 WEST FRASER TIMBER WFT 6 29.670 28.690 29.480 -0.460 GEORGE WESTON LIMITED WN 50 58.930 57.430 57.810 -1.070 WESTERN COPPER CORPORATION WRN 10 0.240 0.240 0.240 -0.080 WESTSHORE UN WTE.UN 32 9.820 9.640 9.740 -0.200 WESTERN CANADIAN COAL CORP WTN 85 0.650 0.620 0.650 +0.080 TMX GROUP INC X 123 24.680 23.890 24.440 +0.640 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 113 18.550 18.540 18.550 -0.110 STAR HEDGE MANAGERS CORP. CL. A XHM.A 4 5.000 4.990 5.000 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 31 14.970 14.840 14.970 +0.080 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 118 13.000 12.890 12.950 +0.290 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 52 28.990 28.990 28.990 +0.090 YUKON-NEVADA GOLD CORPORATION YNG 100 0.030 0.030 0.030 0.000 YPG HOLDINGS INC PR. A YPG.PR.A 1 17.290 17.290 17.290 +0.880 YAMANA GOLD INC YRI 246 9.230 8.700 9.150 +0.960 ZCL COMPOSITES ZCL 2 4.040 3.940 4.040 +0.400 ZARUMA RES J ZMR 170 0.035 0.030 0.030 -0.155 Trades: 7,371 Total Volume: 8,502,200 Total Value: $30,337,929 Advanced: 210 Declined: 65 Unchanged: 1,934 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.