Pure Trading Daily Market Summary December 31 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 69 44.900 43.590 44.360 +0.210 ATCO LTD., CL.I, NV ACO.X 24 38.380 36.830 37.990 +0.150 AGNICO-EAGLE MINES LTD. AEM 72 62.860 60.590 62.310 +0.980 ANTRIM ENERGY J AEN 20 0.405 0.405 0.405 0.000 GROUPE AEROPLAN INC. AER 150 8.910 7.610 8.880 +0.300 ARC ENERGY TR UN AET.UN 93 19.930 19.270 19.890 +0.490 ALAMOS GOLD INC. AGI 23 8.500 8.030 8.500 +0.020 AGRIUM INC AGU 44 41.040 40.090 40.940 +0.770 ACUITY GROWTH & INCOME TRUST AIG.UN 17 4.540 4.540 4.540 +0.230 ALTIUS MINERALS CORP. ALS 2 4.860 4.670 4.860 +0.490 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 8 3.460 3.320 3.420 +0.270 ARISE TECHNOLOGIES CORPORATION APV 80 0.520 0.520 0.520 -0.030 AECON GROUP INC ARE 5 10.990 10.990 10.990 +0.100 AURIZON MINES J ARZ 6 3.940 3.920 3.930 -0.050 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 18 14.280 13.720 14.220 +0.290 ATLANTIC POWER CORP. WTS ATP.UN 4 7.870 7.800 7.800 +0.110 ADANAC MOLYBDENUM CORP AUA 10 0.020 0.020 0.020 0.000 BROMPTON ADVANTAGED VIP INCOME FD AV.UN 1 6.610 6.610 6.610 +0.220 ARTIS REIT AX.UN 8 7.280 6.690 7.220 +0.480 ADDAX PETROLEUM CORPORATION AXC 2 20.840 20.820 20.820 +0.950 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 30 23.750 22.850 23.400 +1.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 4 17.850 17.810 17.850 +0.670 BOMBARDIER INC., CL. B, SV BBD.B 1054 4.470 4.290 4.400 -0.040 BCE INC. BCE 757 25.230 24.440 25.130 +1.160 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 18 25.740 25.370 25.570 +0.220 BFI CANADA LTD. BFC 6 10.490 10.190 10.430 +0.300 BIRCHCLIFF ENERGY LTD. BIR 11 5.070 4.970 5.070 0.000 BORALEX INC. BLX 8 7.850 7.500 7.600 +0.780 BANK OF MONTREAL BMO 117 31.260 30.750 31.260 +0.440 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 3 23.010 22.010 22.010 -0.050 BANKERS PETROLEUM LTD. BNK 95 0.690 0.630 0.690 +0.050 BONAVISTA ENERGY TRUST BNP.UN 78 16.900 16.210 16.900 +0.550 BANK OF NOVA SCOTIA BNS 93 33.210 32.560 33.210 +0.770 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 5 21.490 21.040 21.490 +0.010 BROOKFIELD PROPERTIES CORP. BPO 2 8.820 8.710 8.820 +0.200 BIOVAIL CORP BVF 9 11.480 11.260 11.460 +0.240 BOW VALLEY J BVX 505 0.445 0.425 0.435 +0.070 BREAKWATER RES BWR 12340 0.120 0.105 0.115 0.000 MAHALO ENERGY LTD. CBM 10 0.040 0.040 0.040 +0.005 COGECO CABLE INC., SV CCA 1 34.420 34.420 34.420 +3.610 CAMECO CORP CCO 1 20.760 20.760 20.760 +0.450 CALFRAC WELL SERVICES LTD. CFW 6 9.110 8.780 8.780 +0.270 CENTERRA GOLD INC. CG 179 4.450 4.340 4.400 +0.770 CHARIOT RESOURCES LIMITED CHD 4250 0.100 0.095 0.100 +0.005 CITADEL HYTES UN CHF.UN 12 6.300 6.170 6.300 +0.150 CI FINANCIAL INCOME FUND CIX.UN 15 14.370 14.150 14.360 +0.410 CONJUCHEM BIOTECHNOLOGIES INC. CJB 2110 0.065 0.060 0.065 +0.010 CML HEALTHCARE INCOME FUND CLC.UN 12 12.950 12.850 12.910 +0.050 CONNACHER OIL & GAS LTD. CLL 155 0.740 0.720 0.740 +0.010 CELESTICA INC., SV CLS 1 5.390 5.390 5.390 +0.460 CANADIAN IMPERIAL BANK OF COMMERCE CM 108 50.950 49.500 50.840 +1.400 CIBC PREF SERIES 31 CM.PR.I 2 16.570 16.470 16.470 +0.150 CIBC CLASS A PREF SER 23 CM.PR.J 2 15.700 15.530 15.700 +0.310 COMPTON PETRO CMT 25 0.870 0.870 0.870 -0.010 CDN NATURAL RES CNQ 37 48.090 46.650 48.090 +0.760 CANADIAN NATIONAL RAILWAY CO. CNR 12 44.770 44.460 44.530 +0.820 CANADIAN OIL SANDS TRUST COS.UN 304 21.480 20.320 21.320 +0.580 CANADIAN PACIFIC RAILWAY LIMITED CP 13 40.970 40.710 40.970 +0.560 CITADEL PREMIUM INCOME FUND CPF.UN 58 4.750 4.650 4.750 +0.240 CRESCENT POINT ENERGY TRUST CPG.UN 104 24.370 22.860 24.150 +0.970 CREW ENERGY INC CR 2 5.210 5.150 5.210 -0.080 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 22 5.430 5.170 5.430 -0.200 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 117 44.890 43.560 43.630 -1.320 CITADEL DIV UN CTD.UN 56 5.240 5.200 5.240 +0.360 CANADIAN UTILITIES LTD., CL.A, NV CU 10 40.050 39.340 40.050 +0.890 CANADIAN UTILITIES LTD PR SERIES X CU.PR.B 5 21.940 21.940 21.940 +0.940 CHURCHILL CORP A CUQ 4 7.120 6.950 7.070 +0.590 CDN WESTERN BANK CWB 29 12.530 12.250 12.280 -0.110 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 44 11.760 11.110 11.420 +0.220 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 26 12.940 12.190 12.900 +0.850 DAYLIGHT RESOURCES TRUST DAY.UN 34 7.600 7.530 7.600 -0.110 DUNDEE CORP., CL.A, SV DC.A 2 5.990 5.920 5.920 +0.950 LABOPHARM INC DDS 53 2.380 2.270 2.290 +1.250 DETOUR GOLD CORP. DGC 8 8.570 8.190 8.500 +0.290 DOREL INDUSTRIES INC., CL.B, SV DII.B 8 28.190 26.510 28.190 +1.000 DANIER LEATHER INC., SV DL 15 2.330 2.330 2.330 DENISON MINES CORP DML 977 1.490 1.320 1.470 +0.320 DYNASTY METALS & MINING INC. DMM 6 2.990 2.910 2.910 -0.180 DIVERSITRUST ENERGY INCOME FUND DTN.UN 14 3.560 3.520 3.560 -0.330 DUNDEE WEALTH Inc DW 14 5.930 5.810 5.930 +0.020 DIVERSIYIELD INCOME FUND DYI.UN 15 6.010 6.010 6.010 -0.420 ENCANA CORP. ECA 82 57.000 55.470 57.000 +1.080 ENERFLEX SYSTEMS INCOME FUND EFX.UN 10 10.380 9.830 10.380 +0.470 EUROPEAN GOLDFIELDS LIMITED EGU 11 3.240 3.130 3.220 +0.240 ELDORADO GOLD ELD 30 9.640 9.250 9.640 0.000 EASTERN PLATINUM LIMITED ELR 860 0.350 0.330 0.340 -0.005 ENBRIDGE INC ENB 61 39.470 39.000 39.340 +0.370 EQUINOX MINERALS LIMITED EQN 162 1.340 1.290 1.340 +0.050 EQUAL WEIGHT PLUS FUND EQW.UN 3 3.500 3.500 3.500 0.000 ENERPLUS RESOURCES FUND ERF.UN 50 23.930 22.810 23.920 +0.900 ENERGY SPLIT CORP. INC ES 5 5.580 5.580 5.580 +0.280 FARALLON RES J FAN 270 0.150 0.145 0.145 -0.005 FORT CHICAGO UN FCE.UN 2 7.160 7.130 7.130 +0.050 FAIRBORNE ENERGY LTD FEL 12 5.920 5.640 5.920 +0.340 FLINT ENERGY SERVICES LIMITED FES 4 7.130 7.020 7.020 +0.400 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 3 382.890 382.000 382.890 +5.890 FIRST QUANTUM J FM 92 18.180 17.020 17.930 +0.730 FIRST NICKEL INC. FNI 1110 0.045 0.045 0.045 0.000 FRANCO-NEVADA CORPORATION FNV 31 21.230 20.400 21.130 +0.760 FIRST PREMIUM UN FPI.UN 1 11.970 11.970 11.970 +1.840 FRONTEER DEVELOPMENT GROUP INC. FRG 5 2.360 2.360 2.360 0.000 FREEHOLD UN FRU.UN 4 10.690 10.500 10.500 +0.750 FORTIS INC FTS 6 24.610 24.470 24.470 -0.060 FORTIS INC., 5YR PR. SER. G FTS.PR.G 2 19.620 19.480 19.480 -0.400 GOLDCORP INC G 31 38.470 36.840 38.470 +1.230 UBS GLOBAL ALLOCATION TR GAT.UN 5 4.640 4.640 4.640 +0.370 GREAT CANADIAN GAMING CORP GC 2 3.660 3.520 3.660 +0.350 GRANDE CACHE COAL CORP. GCE 50 0.980 0.920 0.980 +0.130 GLOBAL DIVIDEND FUND GDP.UN 5 3.260 3.260 3.260 +0.230 GILDAN ACTIVEWEAR INC. GIL 19 13.280 12.660 13.280 +0.760 GENIVAR INCOME FUND GNV.UN 21 25.210 25.020 25.120 -0.040 GARDA WORLD SECURITY CORP GW 4 1.670 1.640 1.640 +0.410 GREAT-WEST LIFECO INC GWO 74 20.700 20.640 20.700 +0.130 HOME CAPITAL GROUP INC. HCG 17 19.930 18.960 19.310 -0.290 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 27 4.670 4.660 4.670 +0.200 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 185 2.270 2.120 2.120 -0.110 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 121 13.320 12.470 13.320 +0.550 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 10 55.270 42.400 42.400 -11.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1522 2.440 1.990 2.390 +0.290 HIGH RIVER GOLD J HRG 2800 0.140 0.135 0.140 0.000 HUSKY ENERGY INC. HSE 379 30.950 29.570 30.820 +0.950 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 28 23.070 22.330 23.040 +0.900 IGM FINANCIAL INC. IGM 44 35.450 33.990 35.410 +1.400 ING CANADA INC. IIC 42 34.470 30.820 33.980 +3.920 IAMGOLD CORP IMG 17 7.370 7.040 7.370 +0.060 INMET MNG CORP IMN 34 19.560 18.570 19.400 -0.310 IMPERIAL OIL IMO 36 41.060 40.460 40.970 +0.340 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 13 3.940 3.760 3.890 +0.200 AIRLQ INC. IQ 110 0.005 0.005 0.005 0.000 IVERNIA INC IVW 3060 0.070 0.065 0.070 +0.005 KINROSS GOLD CORP K 12 22.370 21.640 22.270 +0.210 KINROSS GOLD CORP. WTS. C K.WT.C 12 5.890 5.710 5.890 -0.090 POTASH ONE INC. KCL 30 0.980 0.980 0.980 +0.240 KEYERA FACILITIES INCOME FUND KEY.UN 16 17.910 17.650 17.880 +0.240 KINGSWAY FIN KFS 1 6.590 6.590 6.590 +0.410 CRYSTALLEX J KRY 210 0.200 0.180 0.200 +0.020 LOBLAW COMPANIES LIMITED L 47 35.110 34.490 34.990 +0.100 LAURENTIAN BANK LB 3 33.830 33.080 33.830 -0.970 LIFE & BANC SPLIT CORP LBS 2 4.130 3.670 4.130 -0.350 LABRADOR IRON UN LIF.UN 10 21.740 20.480 21.430 +1.110 LAB RESEARCH INC. LRI 60 0.940 0.940 0.940 -1.070 MINERA ANDES INC. MAI 20 0.440 0.440 0.440 -0.090 MANITOBA TELECOM MBT 18 35.820 34.980 35.060 -0.580 MACDONALD DETTWILER MDA 5 20.930 20.670 20.670 +0.050 MDS INC MDS 6 7.160 6.950 7.160 +0.430 MANULIFE FIN MFC 30 20.620 20.200 20.610 +0.410 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 5 35.390 34.510 34.990 +0.130 MEGA URANIUM LTD. MGA 20 0.690 0.690 0.690 +0.080 MERCATOR MINERALS LTD. ML 70 0.450 0.445 0.450 -0.010 PRECIOUS METALS AND MINING TRUST MMP.UN 2 4.250 4.250 4.250 MONOGEN INC. MOG 1010 0.010 0.005 0.005 -0.005 MEDICURE INC MPH 170 0.020 0.020 0.020 0.000 METRO INC., CL.A, SV MRU.A 109 36.990 35.660 36.910 +0.150 MIRANDA TECHNOLOGIES INC. MT 2 6.590 6.530 6.530 -0.130 MULLEN GROUP INCOME FUND MTL.UN 35 12.820 11.960 12.690 +0.750 MITEC TELECOM MTM 40 0.060 0.055 0.055 -0.010 METHANEX CORP MX 48 13.760 13.500 13.700 +0.180 NATIONAL BANK OF CANADA NA 175 31.320 30.830 31.250 +0.320 NAL OIL UN NAE.UN 2 7.480 7.480 7.480 +1.010 NEWALTA INCOME FUND NAL.UN 53 6.310 5.790 6.310 +0.360 NORBORD INC. NBD 50 0.680 0.680 0.680 +0.040 NOVAGOLD RES INC. NG 1 1.770 1.770 1.770 -0.040 NEW GOLD INC. NGD 112 1.770 1.590 1.750 +0.080 NORTHGATE MINERALS CORP NGX 23 1.020 1.010 1.020 +0.030 NORTHSTAR HEALTHCARE INC. NHC 4 2.960 2.900 2.960 +0.170 VICTORY NICKEL NI 490 0.050 0.050 0.050 0.000 NIKO RES NKO 2 42.630 42.600 42.600 +0.510 NUVO RESEARCH INC. NRI 335 0.100 0.095 0.100 +0.005 NORTEL NETWORKS CORPORATION NT 3440 0.325 0.320 0.325 0.000 NUVISTA ENERGY LTD. NVA 18 8.790 7.910 8.580 +0.470 NEXEN INC. NXY 7 21.390 20.650 21.390 +0.610 ONEX CORPORATION, SV OCX 33 18.860 17.970 18.370 +0.460 BROMPTON OIL & GAS INCOME FUND OGF.UN 4 3.270 3.270 3.270 -0.190 OILEXCO INC. OIL 62235 0.350 0.215 0.280 -0.600 OPTI CANADA INC. OPC 290 1.840 1.780 1.800 0.000 ORSU METALS CORPORATION OSU 100 0.100 0.095 0.100 +0.015 PAN AMERICAN J PAA 19 20.790 19.890 20.750 +0.150 PETROBANK J PBG 52 20.380 19.830 20.190 +0.060 PETRO-CANADA PCA 25 26.680 26.270 26.680 +0.200 PRECISION DRILLING TRUST PD.UN 15 11.600 10.150 10.150 -0.460 PALADIN RESOURCES LTD. PDN 263 2.340 2.240 2.240 +0.100 PEYTO ENERGY TRUST PEY.UN 17 9.870 9.720 9.720 -0.040 PREMIER GOLD MINES LTD. PG 63 1.560 1.530 1.530 -0.640 PROGRESS ENERGY TRUST PGX.UN 12 8.690 8.570 8.690 +0.110 PHOENIX TECH INCOME FUND PHX.UN 1 8.870 8.870 8.870 +0.030 PEMBINA PIPELINE U PIF.UN 53 15.110 14.510 15.090 +0.410 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 16 11.070 10.050 10.960 +0.840 PINETREE CAPITAL LTD PNP 270 0.940 0.840 0.840 +0.080 POTASH CORPORATION OF SASKATCHEWAN INC POT 66 91.060 89.340 91.000 +1.610 PARAMOUNT RESOURCES LTD. POU 2 6.780 6.720 6.780 +0.060 POWER CORPORATION OF CANADA, SV POW 37 22.380 21.850 22.110 +0.220 PRO-VEST GROWTH & INCOME FUND PRG.UN 10 6.530 6.530 6.530 +0.370 PASON SYSTEMS INC. PSI 4 13.140 13.020 13.140 +0.190 POWER FINANCIAL CORP. PWF 22 23.930 23.620 23.730 -0.070 PROEX ENERGY LTD. PXE 10 11.140 10.690 11.030 +0.220 QUEBECOR INC., CL.B, SV QBR.B 11 20.020 16.720 20.020 +1.420 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 112 36.910 36.350 36.620 -0.060 RIOCAN REAL EST UN REI.UN 129 13.980 13.820 13.880 -0.100 REITMANS (CANADA) LTD., CL.A, NV RET.A 12 11.440 11.000 11.360 +0.780 RESEARCH IN MOTION LIMITED RIM 16 50.070 47.970 50.060 +2.700 FIRST ASSET REIT INCOME FUND RIT.UN 8 5.750 5.750 5.750 +0.280 RESIN SYSTEMS INC. RS 15 0.140 0.135 0.135 RUSSEL METALS RUS 28 19.160 18.650 18.990 +0.450 ROYAL BANK OF CANADA RY 288 36.090 35.610 36.090 +0.610 SHERRITT INTL RV S 40 3.180 3.090 3.180 +0.030 SAPUTO INC. SAP 7 21.900 21.770 21.900 +0.830 SHOPPERS DRUG MART CORPORATION SC 77 48.450 46.840 48.160 +1.760 SEARS CANADA INC SCC 10 17.760 17.270 17.340 -0.180 SHAWCOR LTD., CL.A, SV SCL.A 11 17.310 16.890 17.310 -0.110 SEACLIFF CONSTRUCTION CORP SDC 6 6.480 5.510 6.160 +0.080 SHORE GOLD INC. SGF 1405 0.440 0.350 0.435 +0.095 SPROTT INC SII 12 4.310 4.040 4.310 +0.100 SENTRY SEL B C UN SIT.UN 2 24.270 24.020 24.270 +0.630 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 23 21.690 21.240 21.570 -0.020 SUN LIFE FINANCIAL INC. SLF 51 28.370 28.010 28.080 +0.130 SILVER WHEATON CORP. SLW 7 7.900 7.680 7.900 +0.140 SNC-LAVALIN SV SNC 390 39.910 39.190 39.700 +0.660 SUPERIOR PLUS INCOME FUND SPF.UN 31 10.860 10.160 10.860 +0.600 SERIES S-1 INCOME FUND SRC.UN 20 5.700 5.700 5.700 -0.060 STANTEC INC STN 9 30.050 28.610 30.050 +1.500 SUNCOR ENERGY INC. SU 29 23.720 23.260 23.720 +0.160 SULLIDEN EXPL J SUE 220 0.590 0.490 0.590 +0.220 SAVANNA ENERGY SERVICES CORP SVY 2 7.300 6.760 7.300 +0.150 SIERRA WIRELESS SW 3 7.160 7.090 7.090 +0.730 STORNOWAY DIAMOND CORP. SWY 100 0.085 0.085 0.085 +0.015 TELUS CORPORATION T 48 37.190 36.750 37.150 +0.250 TELUS CORPORATION, NV T.A 7 34.600 34.420 34.490 -0.310 TRANSALTA CORPORATION TA 166 24.190 23.510 24.160 +0.300 TECK COMINCO LTD., CL.B, SV TCK.B 105 6.090 5.920 6.090 +0.080 TRANSCONTINENTAL INC., CL A SV TCL.A 2 9.440 9.260 9.440 +0.240 THOMPSON CREEK METALS COMPANY TCM 97 4.990 4.870 4.920 +0.160 TRICAN WELL TCW 59 7.960 7.310 7.890 +0.310 TORONTO-DOMINION BANK TD 82 43.630 42.510 43.630 +1.250 TRINIDAD DRILLING LTD. TDG 14 4.230 4.110 4.230 +0.040 TRILOGY ENERGY TRUST TET.UN 16 5.750 5.620 5.750 +0.240 TRANSFORCE INC. TFI 2 4.170 4.020 4.170 +0.540 TIM HORTONS INC. THI 1 34.210 34.210 34.210 +0.240 TOROMONT IND TIH 2 22.910 22.880 22.880 +0.140 TIMMINCO TIM 2 3.640 3.620 3.640 +0.180 TALISMAN ENERGY INC. TLM 176 12.100 11.790 11.990 +0.130 TRISTAR OIL & GAS LTD. TOG 15 11.760 11.090 11.400 0.000 SINO-FOREST CORP TRE 22 10.160 9.660 9.710 -0.310 THOMSON REUTERS CORP. TRI 59 35.510 34.930 35.470 +0.830 TRANSCANADA CORPORATION TRP 44 33.440 32.940 33.050 -0.370 TRANSAT A.T. INC. CLASS B TRZ.B 8 12.280 11.480 12.000 +0.990 TVI PACIFIC J TVI 2000 0.015 0.015 0.015 +0.005 URANIUM PARTICIPATION CORP. U 2 7.380 7.260 7.260 +0.570 UEX CORP UEX 505 0.680 0.640 0.660 +0.030 UR-ENERGY INC. URE 10 0.680 0.680 0.680 +0.130 UTS ENERGY UTS 75 0.770 0.760 0.760 -0.010 URANIUM ONE INC UUU 735 1.780 1.650 1.780 +0.030 VERMILION ENERGY TRUST VET.UN 65 25.280 24.030 25.120 +1.130 ALLEN-VANGUARD CORP VRS 850 0.230 0.205 0.225 -0.015 VITERRA INC VT 5 9.080 9.080 9.080 +0.140 BREAKER ENERGY LTD. WAV 2 5.140 5.110 5.140 +0.760 WEST FRASER TIMBER WFT 6 32.710 30.920 32.420 +1.420 WGI HEAVY MINERALS, INC WG 90 0.215 0.195 0.195 WESTJET AIRLINES LTD. WJA 2 12.980 12.980 12.980 +0.090 WELTON ENERGY CORP. WLT 50 0.010 0.010 0.010 0.000 GEORGE WESTON LIMITED WN 72 59.970 58.370 59.510 +1.220 WESTSHORE UN WTE.UN 46 9.690 9.510 9.640 -0.060 TMX GROUP INC X 44 25.540 24.530 25.440 +0.930 ISHARES CDN DEX UNIVERSE BOND INDEX FUND XBB 29 29.100 29.100 29.100 -0.120 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 57 14.130 13.890 14.130 +0.970 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 53 15.700 15.410 15.700 +0.430 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 84 13.510 13.390 13.510 +0.250 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 131 28.960 28.870 28.910 -0.080 YUKON-NEVADA GOLD CORPORATION YNG 460 0.035 0.035 0.035 -0.005 YPG HOLDINGS INC PR. A YPG.PR.A 2 17.990 17.760 17.990 +0.120 YAMANA GOLD INC YRI 53 9.480 9.230 9.400 +0.070 ZCL COMPOSITES ZCL 4 4.560 4.270 4.560 +0.520 ZARLINK SEMICONDUCTOR INC. ZL 80 0.310 0.305 0.310 +0.050 Trades: 6,997 Total Volume: 11,598,000 Total Value: $24,158,242 Advanced: 198 Declined: 54 Unchanged: 1,956 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.