Pure Trading Daily Market Summary December 30 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 138 44.950 44.060 44.150 -1.090 ASTRAL MEDIA INC., CL A., NV ACM.A 4 23.490 22.790 23.470 +1.490 ATCO LTD., CL.I, NV ACO.X 25 38.000 37.080 37.840 +0.400 ACADIAN MINING CORPORATION ADA 410 0.040 0.025 0.040 +0.015 ADALTIS INC. ADS 1380 0.055 0.050 0.055 -0.020 ADVANTEX MKT J ADX 100 0.010 0.005 0.010 -0.005 AGNICO-EAGLE MINES LTD. AEM 136 62.640 61.290 61.330 -0.670 ANTRIM ENERGY J AEN 250 0.415 0.405 0.405 0.000 GROUPE AEROPLAN INC. AER 74 8.660 7.530 8.580 +0.920 ARC ENERGY TR UN AET.UN 110 19.490 18.860 19.400 +0.170 ALAMOS GOLD INC. AGI 45 8.830 8.360 8.480 -0.350 AGRIUM INC AGU 65 40.320 38.480 40.170 +1.500 ALTAGAS INCOME TRUST ALA.UN 28 17.410 16.570 16.900 +0.760 ARISE TECHNOLOGIES CORPORATION APV 65 0.550 0.530 0.550 +0.050 AECON GROUP INC ARE 10 10.890 10.800 10.890 +1.390 AURIZON MINES J ARZ 5 3.980 3.980 3.980 +0.050 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 10 13.930 13.750 13.930 +0.070 ATLANTIC POWER CORP. WTS ATP.UN 20 8.040 7.690 7.690 -0.150 ADANAC MOLYBDENUM CORP AUA 3340 0.020 0.020 0.020 0.000 ALTAGAS UTILITY GROUP INC. AUI 1 4.500 4.500 4.500 -0.050 ARTIS REIT AX.UN 15 6.750 5.740 6.740 +0.960 ADDAX PETROLEUM CORPORATION AXC 5 20.240 19.790 19.870 -0.630 AZURE DYNAMICS CORP. AZD 100 0.035 0.035 0.035 +0.010 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 18 22.390 22.030 22.370 +0.410 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 11 17.420 17.180 17.180 +0.690 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 4 10.230 9.790 9.790 +1.630 BOMBARDIER INC., CL. B, SV BBD.B 4987 4.480 4.190 4.440 +0.240 BCE INC. BCE 402 24.140 23.540 23.970 +0.770 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 50 25.660 24.960 25.350 +0.550 BFI CANADA LTD. BFC 18 10.440 9.760 10.130 +0.720 BIRCHCLIFF ENERGY LTD. BIR 8 5.070 4.980 5.070 +0.480 BORALEX INC. BLX 6 6.910 6.640 6.820 +0.040 BANK OF MONTREAL BMO 63 30.830 30.490 30.820 -0.060 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 2 22.990 22.060 22.060 +0.570 BANKERS PETROLEUM LTD. BNK 45 0.640 0.640 0.640 +0.100 BONAVISTA ENERGY TRUST BNP.UN 94 16.910 16.340 16.350 -0.250 BANK OF NOVA SCOTIA BNS 63 32.440 30.940 32.440 +1.340 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 4 22.520 22.040 22.520 -0.220 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 3 21.940 21.480 21.480 +0.480 BROOKFIELD PROPERTIES CORP. BPO 2 8.620 8.330 8.620 -0.980 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 30 0.415 0.415 0.415 -0.995 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 5 2.460 2.460 2.460 -0.010 BIOVAIL CORP BVF 4 11.220 11.030 11.220 +0.450 BOW VALLEY J BVX 300 0.375 0.355 0.365 +0.150 BREAKWATER RES BWR 20450 0.115 0.085 0.115 +0.030 CASCADES INC CAS 77 3.330 3.310 3.320 +0.030 CANADA BREAD CBY 3 47.000 47.000 47.000 -0.100 CAMECO CORP CCO 6 20.510 20.310 20.310 +0.340 CORBY DISTILL CDL.A 1 15.700 15.700 15.700 +0.600 COM DEV INTL CDV 2 3.100 3.020 3.100 +0.400 CATHEDRAL ENERGY SERVICES LTD CET.UN 1 6.320 6.320 6.320 +0.530 CALFRAC WELL SERVICES LTD. CFW 1 8.510 8.510 8.510 -0.040 CDN GENERAL INV CGI 10 8.950 8.950 8.950 +0.090 CANWEST GLOBAL COMM. CORP., SV CGS 20 0.710 0.710 0.710 +0.260 CI FINANCIAL INCOME FUND CIX.UN 2 13.950 13.880 13.950 +0.110 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 12.660 12.500 12.660 +0.980 CML HEALTHCARE INCOME FUND CLC.UN 4 12.860 12.830 12.860 -0.140 CONNACHER OIL & GAS LTD. CLL 205 0.740 0.720 0.730 +0.030 CELESTICA INC., SV CLS 2 4.930 4.870 4.930 -0.130 CANADIAN IMPERIAL BANK OF COMMERCE CM 86 49.580 48.430 49.440 +0.380 CIBC PREF SERIES 31 CM.PR.I 2 16.320 16.180 16.320 +2.290 CIBC CLASS A PREF SER 23 CM.PR.J 1 15.390 15.390 15.390 +1.770 COMPTON PETRO CMT 35 0.890 0.880 0.880 -0.030 CDN NATURAL RES CNQ 59 47.360 45.260 47.330 +1.670 CANADIAN NATIONAL RAILWAY CO. CNR 27 43.710 42.660 43.710 +1.620 CANADIAN OIL SANDS TRUST COS.UN 279 21.220 19.860 20.740 +0.580 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 8 6.650 6.560 6.560 +0.700 CANADIAN PACIFIC RAILWAY LIMITED CP 46 40.410 39.060 40.410 +2.110 CITADEL PREMIUM INCOME FUND CPF.UN 18 4.510 4.510 4.510 +0.110 CRESCENT POINT ENERGY TRUST CPG.UN 116 23.200 22.560 23.180 -0.120 CREW ENERGY INC CR 16 5.460 5.160 5.290 +0.430 CITADEL SMART FUND CRT.UN 2 20.520 20.520 20.520 +0.880 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 10 5.690 5.580 5.630 +0.380 CITADEL STABLE S-1 INCOME FUND CSR.UN 3 4.910 4.910 4.910 +0.100 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 138 45.480 40.670 44.950 +4.280 CANADIAN UTILITIES LTD., CL.A, NV CU 6 39.160 38.750 39.160 +0.480 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 3 20.700 20.700 20.700 +1.250 CHURCHILL CORP A CUQ 6 6.690 6.310 6.480 -0.030 CDN WESTERN BANK CWB 41 12.560 11.910 12.390 +0.460 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 12 9.390 9.130 9.310 -0.110 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 48 11.270 10.930 11.200 +0.280 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 24 12.290 10.780 12.050 +1.380 DAYLIGHT RESOURCES TRUST DAY.UN 30 7.710 7.710 7.710 +0.510 DUNDEE CORP., 5.0% PRF. SERIES 1 DC.PR.A 4 11.270 11.260 11.270 -0.030 GLOBAL DIV. INVEST. GRADE INCOME TRUST DG.UN 10 1.320 1.320 1.320 +0.580 DETOUR GOLD CORP. DGC 14 8.210 7.790 8.210 +0.240 DOREL INDUSTRIES INC., CL.B, SV DII.B 30 27.710 25.960 27.190 +0.380 DENISON MINES CORP DML 1210 1.160 1.020 1.150 +0.220 DYNASTY METALS & MINING INC. DMM 6 3.090 3.010 3.090 -0.520 DIVERSITRUST ENERGY INCOME FUND DTN.UN 21 3.890 3.890 3.890 +0.780 DIVERSITRUST INCOME+ FUND DTP.UN 10 6.570 6.570 6.570 +0.180 DUNDEE WEALTH Inc DW 38 5.970 5.170 5.910 +0.580 ENCANA CORP. ECA 84 56.070 53.400 55.920 +1.740 EARTHFIRST CANADA INC. EF 10 0.020 0.020 0.020 +0.005 ENERFLEX SYSTEMS INCOME FUND EFX.UN 10 9.920 9.640 9.910 +0.570 EUROPEAN GOLDFIELDS LIMITED EGU 19 2.980 2.780 2.980 +0.490 ELDORADO GOLD ELD 17 9.640 9.430 9.640 +0.120 EASTERN PLATINUM LIMITED ELR 1140 0.355 0.335 0.345 +0.005 ENBRIDGE INC ENB 32 39.240 38.630 38.970 +0.730 EQUINOX MINERALS LIMITED EQN 687 1.310 1.280 1.290 -0.010 EQUAL WEIGHT PLUS FUND EQW.UN 10 3.500 3.370 3.500 +0.130 ENERPLUS RESOURCES FUND ERF.UN 56 23.410 22.830 23.020 +0.100 ENSIGN ENERGY SERVICES INC. ESI 34 13.110 12.010 13.110 +1.080 EVERTZ TECHNOLOGIES LIMITED ET 4 13.290 12.990 12.990 +0.210 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 8 5.260 5.010 5.050 +0.040 FARALLON RES J FAN 160 0.150 0.145 0.150 +0.015 FORT CHICAGO UN FCE.UN 4 7.130 7.080 7.080 +0.060 FLINT ENERGY SERVICES LIMITED FES 4 6.620 6.570 6.620 +0.890 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 7 377.400 375.500 377.000 +4.110 FIRST QUANTUM J FM 25 17.690 17.110 17.200 -0.310 FIRST NICKEL INC. FNI 1100 0.045 0.040 0.045 +0.010 FRANCO-NEVADA CORPORATION FNV 50 20.730 20.140 20.370 -0.820 FNX MINING COMPANY INC. FNX 10 2.840 2.840 2.840 +0.220 FREEHOLD UN FRU.UN 2 9.890 9.750 9.750 +0.440 FORTIS INC FTS 61 24.530 24.090 24.530 +0.450 FINNING INTL FTT 28 14.730 13.170 14.090 +0.610 GOLDCORP INC G 86 38.180 37.150 37.240 -1.260 GAMMON GOLD Inc. GAM 1 5.460 5.460 5.460 -0.070 GRANDE CACHE COAL CORP. GCE 80 0.850 0.830 0.850 +0.130 CGI GROUP INC., CL.A, SV GIB.A 2 9.290 9.220 9.220 +0.260 GILDAN ACTIVEWEAR INC. GIL 8 12.750 12.370 12.520 +0.530 GERDAU AMERISTEEL CORP. GNA 4 6.940 6.720 6.940 +0.180 GENIVAR INCOME FUND GNV.UN 13 25.290 24.880 25.160 +0.580 COLOMBIA GOLDFIELDS LTD. GOL 180 0.020 0.020 0.020 0.000 GLR RESOURCES INC GRS 10 0.015 0.015 0.015 +0.005 GOLDEN STAR GSC 61 1.220 1.080 1.220 +0.020 GARDA WORLD SECURITY CORP GW 4 1.240 1.230 1.230 +0.560 GREAT-WEST LIFECO INC GWO 62 20.570 20.330 20.570 +0.200 GT-WT LIFECO SER D GWO.PR.E 5 24.950 24.950 24.950 -0.040 GAZ METRO LTD PARTNERSHIP GZM.UN 10 13.070 13.060 13.060 +0.120 HUDBAY MINERALS INC. HBM 76 3.080 3.010 3.080 -0.080 HOME CAPITAL GROUP INC. HCG 16 19.950 18.930 19.600 +1.370 HOMELAND ENERGY GROUP LTD HEG 120 0.075 0.065 0.065 -0.005 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 25 4.470 4.400 4.470 +0.580 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 50 2.230 2.220 2.230 +0.030 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 58 12.960 12.730 12.770 -0.210 HOMBURG INVESTMENT INC., CL.A, SV HII.A 2 11.980 11.720 11.720 +0.550 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 10 54.130 53.430 53.430 -0.560 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 5674 2.100 1.970 2.100 -0.050 HIGHPINE OIL & GAS LTD. HPX 6 4.840 4.770 4.840 +0.480 H & R REAL EST UN HR.UN 3 7.640 7.640 7.640 +0.360 HIGH RIVER GOLD J HRG 9130 0.145 0.135 0.140 +0.005 HUSKY ENERGY INC. HSE 137 29.990 29.190 29.870 +0.210 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 20 30.180 29.200 29.200 -1.190 DDJ HIGH YIELD FUND HYB.UN 8 6.210 6.210 6.210 -0.490 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 46 22.400 21.920 22.140 +0.380 FIRST ASSET INCOME & GROWTH FUND IGF.UN 4 5.460 5.460 5.460 +0.450 IGM FINANCIAL INC. IGM 74 34.260 32.040 34.010 +1.490 ING CANADA INC. IIC 17 30.350 28.730 30.060 +1.890 IAMGOLD CORP IMG 48 7.310 7.110 7.310 +0.030 INMET MNG CORP IMN 46 19.750 18.680 19.710 +1.390 IMPERIAL OIL IMO 50 40.640 39.670 40.630 +0.650 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 40 3.860 3.350 3.690 +0.450 AIRLQ INC. IQ 3950 0.005 0.005 0.005 0.000 IVANHOE MINES J IVN 5 3.100 3.100 3.100 +0.110 IVERNIA INC IVW 1080 0.065 0.065 0.065 0.000 JINSHAN GOLD MINES INC. JIN 40 0.435 0.430 0.430 -0.015 KINROSS GOLD CORP K 25 22.240 21.970 22.060 -0.220 KINROSS GOLD CORP. WTS. C K.WT.C 2 5.980 5.830 5.980 +0.250 KEYERA FACILITIES INCOME FUND KEY.UN 7 17.720 17.430 17.640 +0.360 KINGSWAY FIN KFS 2 6.180 5.980 6.180 +0.720 KIRKLAND LAKE GOLD INC. KGI 2 4.580 4.450 4.580 +0.390 CDN HYDRO DEV J KHD 46 2.970 2.760 2.940 +0.350 KHAN RESOURCES INC KRI 50 0.510 0.510 0.510 +0.090 CRYSTALLEX J KRY 305 0.200 0.180 0.180 0.000 LOBLAW COMPANIES LIMITED L 42 35.050 34.510 34.890 +0.860 LAURENTIAN BANK LB 5 34.800 33.370 34.800 +2.060 LABRADOR IRON UN LIF.UN 1 20.320 20.320 20.320 +0.210 LUNDIN MINING CORP. LUN 710 1.160 1.120 1.130 -0.040 MANITOBA TELECOM MBT 19 35.740 34.320 35.640 +1.520 MACDONALD DETTWILER MDA 4 20.620 20.150 20.620 +0.130 MDS INC MDS 2 6.730 6.680 6.730 +0.110 MANULIFE FIN MFC 68 20.330 19.640 20.200 +0.710 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 3 34.860 33.710 34.860 +1.960 MEGA URANIUM LTD. MGA 10 0.610 0.610 0.610 +0.100 MOTO GOLDMINES LTD. MGL 15 1.710 1.710 1.710 +0.620 MERCATOR MINERALS LTD. ML 400 0.465 0.415 0.460 +0.055 MONOGEN INC. MOG 210 0.010 0.005 0.010 +0.005 MEDICURE INC MPH 320 0.020 0.020 0.020 0.000 MARTINREA INTERNATIONAL INC. MRE 6 2.250 2.250 2.250 +0.260 MORGUARD UN MRT.UN 8 11.610 11.510 11.610 +2.460 METRO INC., CL.A, SV MRU.A 124 37.210 36.240 36.760 +0.490 MULLEN GROUP INCOME FUND MTL.UN 18 12.080 11.320 11.940 +0.450 METHANEX CORP MX 17 13.700 13.320 13.520 +0.200 MACCS SUSTAINABLE YIELD TRUST MYT.UN 20 3.970 3.970 3.970 +1.070 NATIONAL BANK OF CANADA NA 210 31.050 29.870 30.930 -0.840 NEWALTA INCOME FUND NAL.UN 60 5.970 5.160 5.950 +0.880 NORBORD INC. NBD 40 0.640 0.640 0.640 +0.040 NEW FLYER INDUSTRIES INC. NFI.UN 4 8.010 8.010 8.010 -0.060 NOVAGOLD RES INC. NG 42 1.810 1.800 1.810 +0.030 NEW GOLD INC. NGD 72 1.770 1.630 1.670 -0.090 NORTHGATE MINERALS CORP NGX 37 1.000 0.990 0.990 -0.010 VICTORY NICKEL NI 770 0.050 0.040 0.050 +0.010 NIKO RES NKO 3 42.480 42.090 42.090 +1.450 NUVO RESEARCH INC. NRI 100 0.095 0.095 0.095 -0.005 NORTEL NETWORKS CORPORATION NT 5015 0.335 0.310 0.325 -0.005 NUVISTA ENERGY LTD. NVA 2 8.150 8.110 8.110 +0.470 NUINSCO RES J NWI 350 0.025 0.020 0.025 +0.005 NEXEN INC. NXY 54 20.840 19.800 20.780 +0.420 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 2 8.870 8.870 8.870 +0.120 ONEX CORPORATION, SV OCX 29 17.910 16.580 17.910 +0.970 OILEXCO INC. OIL 2530 0.930 0.870 0.880 0.000 OPTI CANADA INC. OPC 65 1.850 1.780 1.800 -0.030 OIL SANDS SECTOR FUND OSF.UN 2 5.070 5.050 5.050 +0.510 OIL SANDS AND ENERGY MEGA-PROJECTS TRUST OSM.UN 5 4.850 4.850 4.850 -0.060 ORSU METALS CORPORATION OSU 880 0.090 0.060 0.085 +0.020 OREZONE RES INC. OZN 35 0.560 0.550 0.560 0.000 PAN AMERICAN J PAA 20 20.610 19.980 20.600 +0.420 PETROBANK J PBG 40 20.150 19.570 20.130 -0.030 PETRO-CANADA PCA 50 26.960 26.470 26.480 -0.320 PRECISION DRILLING TRUST PD.UN 9 10.730 10.290 10.610 +0.310 PALADIN RESOURCES LTD. PDN 475 2.140 1.920 2.140 +0.240 PEYTO ENERGY TRUST PEY.UN 31 9.810 9.640 9.760 +0.040 PROGRESS ENERGY TRUST PGX.UN 2 8.630 8.580 8.580 -0.070 PEMBINA PIPELINE U PIF.UN 12 14.920 14.680 14.680 -0.300 PREMD INC. PMD 10 0.030 0.030 0.030 +0.005 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 10 10.160 9.310 10.120 +0.590 PINETREE CAPITAL LTD PNP 395 0.770 0.630 0.760 +0.210 POTASH CORPORATION OF SASKATCHEWAN INC POT 131 91.000 87.760 89.390 +0.410 POWER CORPORATION OF CANADA, SV POW 29 21.890 20.990 21.890 +1.320 PREMIER VALUE INCOME TRUST PVN.UN 30 5.990 5.990 5.990 +0.290 POWER FINANCIAL CORP. PWF 13 23.800 22.750 23.800 +1.180 PENN WEST ENERGY TRUST PWT.UN 1 13.280 13.280 13.280 +0.080 PROEX ENERGY LTD. PXE 12 10.830 10.490 10.810 -0.050 QUEBECOR INC., CL.B, SV QBR.B 23 18.680 18.060 18.600 +0.690 RED BACK MINING INC. RBI 14 8.480 8.350 8.390 -0.110 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 63 36.940 35.270 36.680 +2.170 REDCORP VENTURES J RDV 1020 0.040 0.040 0.040 +0.005 RIOCAN REAL EST UN REI.UN 57 14.720 13.920 13.980 +0.170 REITMANS (CANADA) LTD., CL.A, NV RET.A 4 10.690 10.580 10.580 +0.460 RESEARCH IN MOTION LIMITED RIM 37 48.040 47.090 47.360 +0.020 RONA INC. RON 12 12.180 12.020 12.070 +0.690 RUSSEL METALS RUS 39 19.030 17.900 18.540 +1.130 ROYAL BANK OF CANADA RY 143 35.480 34.750 35.480 +0.900 RBC FIRST PREFERRED SERIES AL RY.PR.L 1 24.960 24.960 24.960 -0.020 SHERRITT INTL RV S 93 3.150 2.960 3.150 +0.190 SAPUTO INC. SAP 2 21.290 21.070 21.070 -0.160 SHOPPERS DRUG MART CORPORATION SC 580 46.870 45.610 46.400 +0.700 SEARS CANADA INC SCC 12 17.580 16.970 17.520 +0.340 SHAWCOR LTD., CL.A, SV SCL.A 20 17.420 16.250 17.420 +1.040 SEACLIFF CONSTRUCTION CORP SDC 82 6.310 5.610 6.080 +1.790 STRATEGIC ENERGY FUND SEF.UN 40 5.330 5.270 5.300 +0.210 STORM EXPLORATION INC. SEO 8 13.710 12.210 13.710 +1.750 SENTRY SELECT FOCUSED GROWTH TRUST SFG.UN 10 4.420 4.420 4.420 +0.110 SHORE GOLD INC. SGF 635 0.350 0.300 0.340 +0.050 SPROTT INC SII 34 4.340 3.810 4.210 +0.430 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 11 21.590 21.160 21.590 +0.990 SUN LIFE FINANCIAL INC. SLF 40 27.950 26.490 27.950 +1.610 SILVER WHEATON CORP. SLW 61 7.840 7.700 7.760 -0.180 SNC-LAVALIN SV SNC 207 39.570 38.320 39.040 +0.900 SUPERIOR PLUS INCOME FUND SPF.UN 70 10.330 10.010 10.260 +0.440 STANTEC INC STN 9 30.330 28.550 28.550 -1.400 SUNCOR ENERGY INC. SU 34 23.600 22.850 23.560 +0.760 SANDVINE CORPORATION SVC 5 0.700 0.700 0.700 +0.070 SILVERCORP METALS INC. SVM 1 2.930 2.930 2.930 +0.020 TELUS CORPORATION T 65 36.900 35.450 36.900 +1.890 TELUS CORPORATION, NV T.A 46 34.860 33.170 34.800 +2.060 TRANSALTA CORPORATION TA 52 23.980 23.410 23.860 +0.410 TRANSCANADA CORP SERIES Y TCA.PR.Y 8 41.000 40.300 41.000 +0.950 TECK COMINCO LTD., CL.B, SV TCK.B 830 6.060 5.540 6.010 +0.270 THOMPSON CREEK METALS COMPANY TCM 19 4.760 4.730 4.760 +0.060 TRICAN WELL TCW 25 7.610 7.200 7.580 +0.350 TORONTO-DOMINION BANK TD 153 42.510 40.920 42.380 +1.560 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 2 21.730 21.370 21.730 -0.160 TRINIDAD DRILLING LTD. TDG 8 4.190 4.190 4.190 +0.470 TRILOGY ENERGY TRUST TET.UN 6 5.510 5.330 5.510 +0.320 TIM HORTONS INC. THI 13 33.970 33.110 33.970 +0.460 TOROMONT IND TIH 21 22.740 21.930 22.740 +1.010 TIMMINCO TIM 3 3.510 3.440 3.460 -0.020 TIOMIN RES J TIO 2120 0.025 0.020 0.025 0.000 TALISMAN ENERGY INC. TLM 22 11.860 11.430 11.860 +0.470 TRISTAR OIL & GAS LTD. TOG 14 11.400 10.600 11.400 +0.730 TURBO POWER SYSTEMS INC. TPS 2000 0.015 0.015 0.015 +0.005 SINO-FOREST CORP TRE 35 10.100 9.730 10.020 +0.790 THOMSON REUTERS CORP. TRI 91 34.940 34.270 34.640 +0.260 TRANSCANADA CORPORATION TRP 67 33.420 32.480 33.420 +1.070 TRANSAT A.T. INC. CLASS B TRZ.B 2 11.010 10.770 11.010 +0.760 TORSTAR CORP., CL. B, NV TS.B 2 8.320 8.320 8.320 +0.680 TVI PACIFIC J TVI 370 0.010 0.010 0.010 0.000 UEX CORP UEX 595 0.630 0.600 0.630 +0.100 URBANA CORPORATION CLASS A URB.A 75 1.290 1.140 1.290 +0.020 UTS ENERGY UTS 465 0.790 0.770 0.770 0.000 URANIUM ONE INC UUU 3171 1.800 1.640 1.750 +0.150 VERMILION ENERGY TRUST VET.UN 72 24.730 23.620 23.990 -0.510 ALLEN-VANGUARD CORP VRS 875 0.260 0.235 0.240 -0.060 VITERRA INC VT 12 8.940 8.450 8.940 +0.460 WEST FRASER TIMBER WFT 14 31.370 29.100 31.000 +1.520 WESTERN GOLDFIELDS INC. WGI 1 1.960 1.960 1.960 +0.270 WESTJET AIRLINES LTD. WJA 4 12.890 12.430 12.890 +1.220 WELTON ENERGY CORP. WLT 50 0.010 0.010 0.010 0.000 GEORGE WESTON LIMITED WN 51 58.310 56.940 58.290 +0.480 WESTSHORE UN WTE.UN 36 9.700 9.260 9.700 -0.040 WESTERN CANADIAN COAL CORP WTN 80 0.740 0.720 0.740 +0.090 TMX GROUP INC X 63 24.730 24.280 24.510 +0.070 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 10 19.000 18.770 18.770 +1.170 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 49 15.270 15.000 15.270 +0.300 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 35 13.260 13.100 13.260 +0.310 YUKON-NEVADA GOLD CORPORATION YNG 2400 0.040 0.035 0.040 +0.010 YPG HOLDINGS INC PR. A YPG.PR.A 1 17.870 17.870 17.870 +0.580 YAMANA GOLD INC YRI 211 9.330 9.000 9.330 +0.180 Trades: 7,438 Total Volume: 9,205,200 Total Value: $27,715,608 Advanced: 224 Declined: 63 Unchanged: 1,923 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.