Pure Trading Daily Market Summary January 06 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 66 40.850 39.310 39.780 -1.440 ACE AVIATION HOLDINGS INC. ACE.B 1 7.640 7.640 7.640 +1.260 ASTRAL MEDIA INC., CL A., NV ACM.A 1 23.830 23.830 23.830 -0.910 ATCO LTD., CL.I, NV ACO.X 63 38.620 37.420 38.580 +1.440 ACADIAN MINING CORPORATION ADA 390 0.045 0.040 0.045 0.000 GROUPE AEROPLAN INC. AER 21 8.410 8.140 8.390 +0.100 ARC ENERGY TR UN AET.UN 151 21.390 20.620 20.790 +0.040 ACTIVENERGY INCOME FUND AEU.UN 13 6.480 6.440 6.440 +0.480 AGF MANAGEMENT LTD., CL.B, NV AGF.B 9 10.770 10.590 10.590 +2.310 ALAMOS GOLD INC. AGI 291 7.500 6.910 7.500 +0.100 AGRIUM INC AGU 53 45.480 42.690 44.650 +0.200 ALTAGAS INCOME TRUST ALA.UN 9 17.720 17.380 17.450 -0.020 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 1 3.880 3.880 3.880 +0.150 ARISE TECHNOLOGIES CORPORATION APV 40 0.580 0.580 0.580 +0.060 AECON GROUP INC ARE 1 11.090 11.090 11.090 +0.100 AURIZON MINES J ARZ 1 3.820 3.820 3.820 +0.200 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 34 14.840 14.300 14.300 -0.150 ATLANTIC POWER CORP. WTS ATP.UN 22 8.870 8.800 8.840 +0.300 ADANAC MOLYBDENUM CORP AUA 1650 0.025 0.025 0.025 +0.005 ANVIL MINING LTD. AVM 2 1.440 1.250 1.250 +0.450 ADVANTAGE ENERGY INCOME FUND AVN.UN 2 6.080 5.990 6.080 +0.850 ARTIS REIT AX.UN 8 7.190 7.020 7.110 -0.170 ADDAX PETROLEUM CORPORATION AXC 35 23.010 21.990 22.120 +0.340 AZURE DYNAMICS CORP. AZD 100 0.050 0.050 0.050 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 95 24.830 24.250 24.610 +0.230 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 25 21.120 19.580 20.980 +2.380 BOMBARDIER INC., CL. B, SV BBD.B 2635 5.060 4.720 4.740 -0.090 BCE INC. BCE 750 24.660 24.000 24.210 -0.090 BRAZILIAN DIAMONDS LTD. BDY 40 0.015 0.010 0.010 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 6 28.320 27.720 28.320 +1.140 BFI CANADA LTD. BFC 9 11.760 11.220 11.760 +0.450 BAFFINLAND IRON MINES CORPORATION BIM 115 0.325 0.320 0.325 +0.190 BIRCHCLIFF ENERGY LTD. BIR 2 5.810 5.730 5.810 +0.330 BANK OF MONTREAL BMO 113 34.730 33.100 34.570 +1.910 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 2 22.990 22.760 22.990 +0.980 BLUE NOTE MINING INC. BN 6800 0.025 0.025 0.025 +0.005 BANKERS PETROLEUM LTD. BNK 65 0.950 0.930 0.930 +0.020 BONAVISTA ENERGY TRUST BNP.UN 96 18.810 18.300 18.380 +0.560 BANK OF NOVA SCOTIA BNS 109 33.960 33.270 33.650 +0.480 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 1 20.840 20.840 20.840 +0.080 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 3 22.490 22.370 22.490 -0.120 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 4 21.490 21.260 21.290 -0.100 BROOKFIELD PROPERTIES CORP. BPO 6 9.490 9.200 9.490 +0.060 BROOKFIELD INVESTS CORP CL 1 SNR PR A BRN.PR.A 2 24.050 24.050 24.050 +0.420 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 11 4.600 4.600 4.600 +0.290 BIOVAIL CORP BVF 2 12.530 12.490 12.530 +0.550 BOW VALLEY J BVX 130 0.410 0.400 0.410 +0.010 BREAKWATER RES BWR 10210 0.185 0.175 0.185 +0.020 CDN APARTMENT UN CAR.UN 4 15.950 15.920 15.920 +0.090 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 10 5.590 5.590 5.590 +0.070 CCL INDUSTRIES INC., CL. B, NV CCL.B 56 26.600 25.060 25.340 -0.650 CAMECO CORP CCO 24 24.580 22.740 24.580 +1.450 CALDERA RES J CDR 20 0.010 0.010 0.010 0.000 COM DEV INTL CDV 5 3.130 3.130 3.130 -0.120 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 2 12.380 12.320 12.380 -1.220 CANFOR CORP CFP 2 7.700 7.620 7.700 +0.340 CALFRAC WELL SERVICES LTD. CFW 9 10.420 10.030 10.400 +0.690 CENTERRA GOLD INC. CG 66 4.580 4.370 4.580 +0.140 CDN GENERAL INV CGI 10 10.250 10.250 10.250 -0.400 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 2 23.400 23.400 23.400 -0.080 CANADIAN GENERAL INV. LTD, 3.9% PR SER3 CGI.PR.C 1 18.950 18.950 18.950 +1.050 CINEPLEX GALAXY INCOME FUND. CGX.UN 1 14.090 14.090 14.090 +0.640 CHARIOT RESOURCES LIMITED CHD 1275 0.170 0.155 0.155 +0.010 CITADEL HYTES UN CHF.UN 22 7.500 7.480 7.500 +0.400 CONJUCHEM BIOTECHNOLOGIES INC. CJB 1410 0.105 0.085 0.095 +0.010 CML HEALTHCARE INCOME FUND CLC.UN 3 12.980 12.920 12.920 -0.130 CONNACHER OIL & GAS LTD. CLL 185 0.970 0.960 0.970 +0.070 CLAYMORE OIL SANDS SECTOR ETF CLO 14 13.450 13.450 13.450 CANADIAN IMPERIAL BANK OF COMMERCE CM 468 56.000 53.190 55.210 +2.740 CIBC PREF SERIES 31 CM.PR.I 3 17.260 17.230 17.230 +0.520 CIBC CLASS A PREF SER 23 CM.PR.J 2 16.430 16.340 16.340 +0.640 COMAPLEX MNRL CMF 19 3.210 3.210 3.210 COMPTON PETRO CMT 18 1.410 1.290 1.410 +0.310 CANADIAN INCOME MANAGEMENT TRUST CNM.UN 10 0.240 0.240 0.240 CDN NATURAL RES CNQ 43 57.070 55.050 55.050 +0.220 CANADIAN NATIONAL RAILWAY CO. CNR 256 48.510 46.940 48.400 +1.660 CANADIAN OIL SANDS TRUST COS.UN 531 24.840 23.610 24.170 +0.570 CANADIAN PACIFIC RAILWAY LIMITED CP 45 46.030 44.150 46.030 +2.030 CRESCENT POINT ENERGY TRUST CPG.UN 314 27.460 25.740 26.230 +0.150 CREW ENERGY INC CR 3 6.170 5.900 5.900 +0.040 CROSS LAKE MINERALS LTD. CRN 400 0.015 0.015 0.015 0.000 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 6 5.530 5.480 5.480 +0.020 CANADIAN TIRE CORPORATION, LIMITED CTC 6 55.850 50.050 55.850 +1.850 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 318 48.690 45.030 47.820 +2.340 CITADEL DIV UN CTD.UN 35 6.230 6.050 6.100 +0.370 CANADIAN UTILITIES LTD., CL.A, NV CU 30 41.650 40.730 41.230 +0.180 CHURCHILL CORP A CUQ 26 8.980 8.020 8.740 +1.030 CDN WESTERN BANK CWB 105 13.870 13.090 13.870 +0.840 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 29 12.440 12.140 12.400 +0.270 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 7 12.930 12.570 12.580 +0.030 DAYLIGHT RESOURCES TRUST DAY.UN 2 8.120 8.120 8.120 -0.030 DUNDEE CORP., CL.A, SV DC.A 3 7.070 6.990 6.990 +0.510 DUNDEE CORP., 5.0% PRF. SERIES 1 DC.PR.A 1 12.700 12.700 12.700 +1.430 LABOPHARM INC DDS 6 1.760 1.760 1.760 -0.250 DETOUR GOLD CORP. DGC 36 8.360 7.890 8.020 -0.280 DOREL INDUSTRIES INC., CL.B, SV DII.B 5 27.590 26.670 26.670 -0.720 DENISON MINES CORP DML 2892 1.780 1.650 1.700 -0.150 DIVERSITRUST INCOME FUND DTF.UN 2 8.540 8.540 8.540 +0.070 DUNDEE WEALTH Inc DW 53 6.690 6.410 6.690 +0.210 ENCANA CORP. ECA 5 61.490 61.160 61.490 -0.440 EARTHFIRST CANADA INC. EF 1000 0.025 0.025 0.025 0.000 ENERFLEX SYSTEMS INCOME FUND EFX.UN 59 9.790 9.030 9.720 -0.100 EUROPEAN GOLDFIELDS LIMITED EGU 3 3.030 2.940 3.030 +0.150 ENERVEST DIV UN EIT.UN 20 3.190 3.190 3.190 +0.080 ELDORADO GOLD ELD 23 8.840 8.250 8.780 +0.420 EASTERN PLATINUM LIMITED ELR 5725 0.470 0.390 0.440 +0.065 ENBRIDGE INC ENB 134 40.580 39.530 39.730 -0.490 EQUINOX MINERALS LIMITED EQN 659 2.080 1.930 2.020 +0.290 ENERPLUS RESOURCES FUND ERF.UN 113 27.860 26.260 27.810 +2.140 ENERGY SPLIT CORP. INC ES 5 6.980 6.980 6.980 +0.660 ENERGY SPLIT CORP. INC. CL. B PRF ES.PR.B 2 16.980 16.980 16.980 +3.460 ENSIGN ENERGY SERVICES INC. ESI 14 13.490 13.250 13.350 -0.080 EVERTZ TECHNOLOGIES LIMITED ET 2 14.240 14.050 14.240 +0.270 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 5 5.810 5.810 5.810 +0.380 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 17 6.480 6.210 6.320 -0.100 FORT CHICAGO UN FCE.UN 20 7.520 7.410 7.520 +0.240 FORMATION CAP J FCO 40 0.255 0.245 0.245 +0.075 FIRST CAPITAL REALTY INC. FCR 1 18.490 18.490 18.490 +0.720 FAIRBORNE ENERGY LTD FEL 1 7.040 7.040 7.040 +0.420 FLINT ENERGY SERVICES LIMITED FES 10 7.270 6.820 7.160 +0.210 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 2 370.500 369.700 370.500 +6.000 FOCUSED 40 INCOME FUND FIF.UN 10 4.390 4.390 4.390 -0.020 FIRST URANIUM FIU 2 2.910 2.870 2.870 +0.160 FIRST QUANTUM J FM 301 26.910 24.040 26.590 +4.010 FIRST NICKEL INC. FNI 7530 0.140 0.085 0.120 +0.045 FRANCO-NEVADA CORPORATION FNV 84 21.590 20.120 20.420 +0.130 FNX MINING COMPANY INC. FNX 5 4.790 4.790 4.790 +0.690 FORTIS INC FTS 29 24.570 24.390 24.440 -0.140 FORTIS INC., 5YR PR. SER. G FTS.PR.G 5 20.880 20.660 20.880 -0.300 FINNING INTL FTT 109 15.880 14.820 15.050 +0.320 GOLDCORP INC G 141 35.530 33.910 35.530 +0.450 GAMMON GOLD Inc. GAM 2 6.210 5.900 5.900 -0.300 GREAT BASIN GOLD LTD. GBG 41 1.380 1.380 1.380 -0.110 GRANDE CACHE COAL CORP. GCE 185 1.820 1.430 1.430 -0.060 CGI GROUP INC., CL.A, SV GIB.A 3 10.100 10.100 10.100 +0.200 GILDAN ACTIVEWEAR INC. GIL 7 15.020 14.830 15.010 -0.090 GLG LIFE TECH CORPORATION GLG 2 2.210 2.210 2.210 GMP CAPITAL TRUST GMP.UN 4 6.010 5.980 6.010 +0.530 GERDAU AMERISTEEL CORP. GNA 8 8.330 8.100 8.210 +0.080 GALLEON ENERGY INC. GO 2 5.440 5.390 5.390 +0.060 GLR RESOURCES INC GRS 5140 0.015 0.010 0.010 -0.005 GOLDEN STAR GSC 8 1.330 1.290 1.320 +0.100 GREAT-WEST LIFECO INC GWO 268 21.980 21.130 21.790 +0.710 HUDBAY MINERALS INC. HBM 69 3.920 3.760 3.920 +0.170 HOME CAPITAL GROUP INC. HCG 33 19.960 19.080 19.200 -0.700 HOMELAND ENERGY GROUP LTD HEG 1405 0.235 0.190 0.195 +0.110 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 90 5.830 5.740 5.740 +0.160 HANFENG EVERGREEN INC. HF 14 6.700 6.320 6.560 +1.750 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 1 6.610 6.610 6.610 +1.360 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 16 11.280 10.910 11.280 -0.060 HOMBURG INVESTMENT INC., CL.A, SV HII.A 4 14.730 13.430 14.730 +3.010 H & R REAL EST UN HR.UN 15 8.540 8.380 8.430 +0.240 HIGH RIVER GOLD J HRG 3630 0.115 0.115 0.115 0.000 HUSKY ENERGY INC. HSE 243 32.780 31.970 32.150 +0.360 HARVEST ENERGY TRUST HTE.UN 3 11.780 11.730 11.730 +1.230 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 131 25.560 23.670 25.320 +1.670 IGM FINANCIAL INC. IGM 30 36.060 35.620 35.910 +0.170 ING CANADA INC. IIC 85 34.880 34.160 34.310 +0.390 IAMGOLD CORP IMG 52 6.940 6.630 6.920 +0.110 INMET MNG CORP IMN 242 30.320 25.800 28.950 +4.120 IMPERIAL OIL IMO 50 43.070 41.840 42.280 -0.050 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 24 4.960 4.530 4.570 -0.310 INTEROIL CORP. IOL 1 17.550 17.550 17.550 +3.390 QUEBECOR WORLD INC., SV IQW 1750 0.035 0.035 0.035 0.000 ITERATION ENERGY LTD. ITX 3 1.770 1.740 1.770 +0.640 IVANHOE MINES J IVN 85 4.500 4.200 4.500 +0.600 IVERNIA INC IVW 1620 0.130 0.105 0.120 0.000 KINROSS GOLD CORP K 35 21.900 20.610 21.900 +0.900 KINROSS GOLD CORP. WTS. C K.WT.C 4 5.840 5.370 5.720 +0.300 POTASH ONE INC. KCL 80 1.700 1.690 1.700 +0.150 KEYERA FACILITIES INCOME FUND KEY.UN 58 17.500 16.620 17.110 -0.510 KINGSWAY FIN KFS 3 6.480 6.340 6.460 -0.220 CRYSTALLEX J KRY 695 0.320 0.285 0.285 -0.065 LOBLAW COMPANIES LIMITED L 81 35.940 35.390 35.920 +0.550 LAURENTIAN BANK LB 24 32.970 32.570 32.790 +1.070 LIBERTY MINES INC. LBE 910 0.110 0.095 0.095 +0.045 LIFE & BANC SPLIT CORP PR A LBS.PR.A 2 8.280 8.260 8.260 +0.090 LABRADOR IRON UN LIF.UN 14 26.720 25.440 26.450 +2.080 LAB RESEARCH INC. LRI 40 1.050 1.030 1.030 +0.090 LUNDIN MINING CORP. LUN 637 1.560 1.420 1.530 +0.150 MANITOBA TELECOM MBT 27 37.110 36.280 37.110 +0.310 MACDONALD DETTWILER MDA 21 24.090 21.910 23.880 +1.910 MDN INC. MDN 200 0.590 0.570 0.570 -0.020 MDS INC MDS 3 8.060 8.060 8.060 +0.530 MAGNA ENTERTAINMENT CORP., CL.A, SV MEC.A 1 0.820 0.820 0.820 -0.640 MANULIFE FIN MFC 55 24.510 22.670 24.060 +1.380 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 7 41.770 37.910 41.770 +3.130 MEGA URANIUM LTD. MGA 7 1.350 1.350 1.350 +0.110 MIGAO CORPORATION MGO 26 5.960 5.930 5.960 +0.710 MINT INCOME FUND MID.UN 3 6.950 6.950 6.950 +0.250 MERCATOR MINERALS LTD. ML 220 0.990 0.900 0.990 +0.220 METRO INC., CL.A, SV MRU.A 113 36.970 36.660 36.920 +0.080 MULLEN GROUP INCOME FUND MTL.UN 40 14.900 13.710 13.710 -0.430 MITEC TELECOM MTM 30 0.080 0.075 0.075 +0.010 METHANEX CORP MX 15 14.100 13.650 13.890 +0.040 NATIONAL BANK OF CANADA NA 355 33.930 32.540 33.870 +1.690 NAL OIL UN NAE.UN 31 8.670 8.670 8.670 +0.290 NEWALTA INCOME FUND NAL.UN 43 7.770 6.830 7.770 +0.640 NORBORD INC. NBD 100 0.670 0.650 0.650 -0.030 NEW FLYER INDUSTRIES INC. NFI.UN 4 8.860 8.720 8.720 +0.140 NOVAGOLD RES INC. NG 11 2.720 2.300 2.720 +0.640 NEW GOLD INC. NGD 108 1.830 1.530 1.680 +0.120 NORTHGATE MINERALS CORP NGX 102 1.110 1.000 1.100 +0.080 VICTORY NICKEL NI 510 0.075 0.065 0.075 0.000 NIKO RES NKO 19 50.320 46.850 50.140 +3.110 NUVO RESEARCH INC. NRI 1180 0.135 0.120 0.125 -0.015 NORTEL NETWORKS CORPORATION NT 3585 0.350 0.335 0.340 +0.005 NUVISTA ENERGY LTD. NVA 42 9.440 8.870 9.410 +0.540 NUINSCO RES J NWI 20 0.055 0.050 0.055 +0.005 NEXEN INC. NXY 33 24.140 22.950 23.000 -0.310 ONEX CORPORATION, SV OCX 151 19.580 17.730 19.560 +0.900 BROMPTON OIL & GAS INCOME FUND OGF.UN 3 3.920 3.920 3.920 +0.490 OILEXCO INC. OIL 23790 0.280 0.240 0.240 -0.020 OPTI CANADA INC. OPC 3988 2.050 1.980 2.040 +0.090 OIL SANDS SECTOR FUND OSF.UN 2 5.730 5.550 5.550 +0.500 ORSU METALS CORPORATION OSU 1210 0.155 0.135 0.150 +0.040 PAN AMERICAN J PAA 53 21.090 19.510 20.970 +1.500 PETRO ANDINA RESOURCES PAR 2 6.400 6.230 6.230 +0.400 PETROBANK J PBG 188 25.850 23.880 24.290 +1.070 PETRO-CANADA PCA 93 31.680 30.670 30.670 +0.490 PRECISION DRILLING TRUST PD.UN 5 9.280 9.000 9.000 -0.730 PALADIN RESOURCES LTD. PDN 303 2.890 2.660 2.740 +0.150 PEYTO ENERGY TRUST PEY.UN 4 10.990 10.690 10.690 +0.010 PENGROWTH ENERGY TRUST UNITS PGF.UN 11 10.400 10.240 10.300 +0.480 PROGRESS ENERGY TRUST PGX.UN 24 9.890 9.550 9.820 +0.580 PHOENIX COAL INC. PHC 20 0.260 0.260 0.260 PHOENIX TECH INCOME FUND PHX.UN 2 9.560 9.540 9.560 +0.430 PEMBINA PIPELINE U PIF.UN 9 15.570 14.920 15.090 -0.470 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 1 7.900 7.900 7.900 +0.620 PARKLAND INDUSTRIES INC. PKI.UN 3 7.420 7.420 7.420 +0.840 PARAMOUNT ENERGY TRUST PMT.UN 29 5.670 5.660 5.660 +0.490 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 14 11.720 11.410 11.540 +0.120 PINETREE CAPITAL LTD PNP 21 1.680 1.500 1.500 -0.130 POTASH CORPORATION OF SASKATCHEWAN INC POT 185 100.060 99.230 99.820 +1.400 PARAMOUNT RESOURCES LTD. POU 2 8.620 8.390 8.620 +0.420 POWER CORPORATION OF CANADA, SV POW 61 23.200 22.510 23.200 +0.510 PACIFIC RUBIALES ENERGY CORP PRE 89 3.200 3.100 3.200 +0.840 PASON SYSTEMS INC. PSI 20 13.730 13.340 13.340 -0.140 POWER FINANCIAL CORP. PWF 22 24.890 24.550 24.890 +0.420 POWER FIN SER A PR PWF.PR.A 2 13.500 13.500 13.500 +3.020 PENN WEST ENERGY TRUST PWT.UN 7 15.960 15.600 15.860 +0.500 QUEBECOR INC., CL.B, SV QBR.B 32 20.900 19.530 19.530 -1.020 QUEENSTON MNG QMI 8 2.900 2.830 2.900 +0.150 QUADRA MINING LTD. QUA 29 4.220 4.030 4.220 +0.220 RITCHIE BROS AUCTIONEERS INC. RBA 4 26.000 25.570 25.700 +0.010 RED BACK MINING INC. RBI 6 7.520 7.520 7.520 -0.550 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 394 37.340 34.590 34.950 -2.120 REDCORP VENTURES J RDV 5180 0.045 0.040 0.045 0.000 RIOCAN REAL EST UN REI.UN 111 15.650 14.980 15.530 +0.570 REITMANS (CANADA) LTD., CL.A, NV RET.A 9 10.830 10.600 10.610 -0.570 RESEARCH IN MOTION LIMITED RIM 12 55.260 51.980 55.130 +3.020 RONA INC. RON 13 12.100 12.100 12.100 -0.060 RUSSEL METALS RUS 105 21.990 21.270 21.350 +0.350 ROYAL BANK OF CANADA RY 113 38.090 37.240 38.030 +0.910 SHERRITT INTL RV S 117 4.490 4.330 4.430 +0.500 SAPUTO INC. SAP 12 21.320 20.290 20.570 -0.910 SHOPPERS DRUG MART CORPORATION SC 48 46.890 45.820 45.970 -0.390 SEARS CANADA INC SCC 5 17.980 17.600 17.790 -0.050 SHAWCOR LTD., CL.A, SV SCL.A 55 19.410 18.140 19.200 +0.820 SEACLIFF CONSTRUCTION CORP SDC 6 7.490 6.760 6.760 +0.600 SENTRY SELECT DIV UN SDT.UN 518 2.800 2.700 2.800 +0.070 SHORE GOLD INC. SGF 1040 0.590 0.510 0.510 -0.050 STRATAGOLD CORPORATION SGV 5400 0.030 0.030 0.030 0.000 SPROTT INC SII 6 4.400 4.190 4.190 -0.070 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 255 21.910 21.600 21.700 -0.600 SUN LIFE FINANCIAL INC. SLF 140 29.920 28.100 29.910 +1.080 SILVER WHEATON CORP. SLW 54 7.700 7.330 7.700 +0.190 SNC-LAVALIN SV SNC 724 39.740 38.230 38.620 -0.350 SOFTCHOICE CORP. SO 15 3.600 3.450 3.450 +0.650 SELECT 50 S-1 INCOME TRUST SON.UN 23 7.130 7.130 7.130 +0.370 SUPERIOR PLUS INCOME FUND SPF.UN 46 12.600 11.820 12.570 +1.080 SILVER STANDARD RES INC. SSO 2 19.720 19.720 19.720 +3.270 STANTEC INC STN 1 29.590 29.590 29.590 +0.490 SUNCOR ENERGY INC. SU 72 29.690 28.090 28.910 +1.550 SILVERCORP METALS INC. SVM 22 2.600 2.420 2.590 +0.180 SAVANNA ENERGY SERVICES CORP SVY 3 8.890 8.810 8.890 +0.190 TELUS CORPORATION T 36 36.390 35.910 36.390 -0.520 TELUS CORPORATION, NV T.A 21 34.370 33.680 33.680 -0.830 TRANSALTA CORPORATION TA 130 26.600 25.190 25.350 +0.360 TWIN BUTTE ENERGY LTD. TBE 10 0.970 0.970 0.970 -0.190 TRANSCANADA CORP SERIES Y TCA.PR.Y 5 44.000 44.000 44.000 +3.000 TECK COMINCO LTD., CL.B, SV TCK.B 1102 8.810 7.870 8.140 +0.040 TRANSCONTINENTAL INC., CL A SV TCL.A 2 9.980 9.750 9.980 +0.180 THOMPSON CREEK METALS COMPANY TCM 77 6.510 6.100 6.500 +0.590 TRICAN WELL TCW 10 8.790 8.510 8.740 +0.550 TORONTO-DOMINION BANK TD 18 45.940 45.500 45.850 +0.680 TRINIDAD DRILLING LTD. TDG 69 4.960 4.640 4.660 +0.260 TRILOGY ENERGY TRUST TET.UN 16 6.700 6.320 6.490 +0.350 TRANSFORCE INC. TFI 14 4.620 4.350 4.620 +0.320 TIM HORTONS INC. THI 9 33.740 32.850 32.850 -1.300 TOROMONT IND TIH 34 23.730 22.950 23.650 +0.770 TIMMINCO TIM 45 5.650 5.390 5.450 +0.570 TIOMIN RES J TIO 5350 0.030 0.030 0.030 +0.005 TASEKO MINES LTD. TKO 20 1.160 1.160 1.160 +0.490 TALISMAN ENERGY INC. TLM 46 13.830 13.440 13.610 +0.660 TRISTAR OIL & GAS LTD. TOG 94 13.780 12.880 12.970 +0.410 TURBO POWER SYSTEMS INC. TPS 490 0.015 0.015 0.015 +0.005 SINO-FOREST CORP TRE 24 10.300 10.080 10.260 +0.280 THOMSON REUTERS CORP. TRI 140 35.420 34.010 35.300 +0.170 TRANSCANADA CORPORATION TRP 35 33.860 33.120 33.120 -0.640 TRANSAT A.T. INC. CLASS B TRZ.B 2 12.580 12.520 12.580 +0.090 TRUE ENERGY TRUST TUI.UN 50 1.520 1.520 1.520 +0.350 TVI PACIFIC J TVI 3430 0.020 0.020 0.020 +0.005 UEX CORP UEX 121 1.140 1.060 1.140 +0.050 DOMTAR (CANADA) PAPER INC. UFX 1 2.160 2.160 2.160 +0.130 URBANA CORPORATION CLASS A URB.A 6 1.440 1.440 1.440 -0.060 UTS ENERGY UTS 210 0.980 0.950 0.950 +0.040 URANIUM ONE INC UUU 2597 1.950 1.850 1.920 +0.070 VAALDIAM RESOURCES LTD. VAA 50 0.035 0.035 0.035 +0.005 VERMILION ENERGY TRUST VET.UN 59 28.700 28.210 28.520 +0.920 VIRGIN METALS INC. VGM 10 0.035 0.035 0.035 +0.015 VERENEX ENERGY INC. VNX 20 7.620 7.620 7.620 +0.610 ALLEN-VANGUARD CORP VRS 1280 0.290 0.270 0.270 -0.010 VITERRA INC VT 24 9.480 9.220 9.240 -0.060 BREAKER ENERGY LTD. WAV 10 6.700 6.180 6.310 +0.070 WORLD FINANCIAL SPLIT CORP. WFS 7 2.070 2.070 2.070 +0.520 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 10 9.090 9.090 9.090 +0.010 WEST FRASER TIMBER WFT 15 31.880 29.790 31.880 +1.880 WESTJET AIRLINES LTD. WJA 11 13.040 12.690 12.690 -0.910 GEORGE WESTON LIMITED WN 134 60.480 58.960 59.840 -0.400 WESTSHORE UN WTE.UN 18 9.820 9.730 9.730 +0.040 WESTERN CANADIAN COAL CORP WTN 940 1.080 0.770 0.770 -0.310 TMX GROUP INC X 248 28.530 27.090 28.490 +0.640 ISHARES CDN DEX UNIVERSE BOND INDEX FUND XBB 10 28.750 28.750 28.750 -0.350 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 6 18.390 18.390 18.390 -0.160 COMMERCE SPLIT CORP. PRIORITY EQ SHARES XCM.PR.A 2 7.570 7.320 7.570 +1.050 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 67 14.990 14.660 14.870 +0.240 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 81 16.060 15.900 15.980 +0.150 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 215 14.370 14.310 14.320 +0.230 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 76 28.870 28.790 28.830 +0.020 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 50 11.060 11.060 11.060 +0.160 YUKON-NEVADA GOLD CORPORATION YNG 3930 0.050 0.040 0.050 +0.010 YIELDPLUS INCOME FUND YP.UN 36 6.350 6.250 6.350 +0.600 YPG HOLDINGS INC PR. A YPG.PR.A 2 17.980 17.820 17.980 -0.010 YAMANA GOLD INC YRI 632 9.020 8.490 8.900 +0.330 ZCL COMPOSITES ZCL 7 5.340 5.030 5.080 +0.050 Trades: 11,124 Total Volume: 14,088,400 Total Value: $43,756,974 Advanced: 242 Declined: 77 Unchanged: 1,886 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.