Pure Trading Daily Market Summary January 08 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 84 39.210 38.110 38.700 +1.250 ASTRAL MEDIA INC., CL A., NV ACM.A 1 23.490 23.490 23.490 -0.340 ATCO LTD., CL.I, NV ACO.X 50 38.110 37.620 37.920 -0.520 ACADIAN MINING CORPORATION ADA 170 0.045 0.040 0.040 0.000 AGNICO-EAGLE MINES LTD. AEM 3 57.800 57.560 57.800 +1.720 ANTRIM ENERGY J AEN 625 0.560 0.520 0.520 -0.040 GROUPE AEROPLAN INC. AER 6 8.500 8.240 8.290 -0.160 ARC ENERGY TR UN AET.UN 326 20.140 19.360 19.780 -0.080 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 10 3.720 3.720 3.720 -0.070 ALAMOS GOLD INC. AGI 45 7.800 7.400 7.660 +0.240 AGRIUM INC AGU 17 42.860 42.020 42.270 -1.340 ALTAGAS INCOME TRUST ALA.UN 9 17.360 17.270 17.270 -0.440 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 10 3.820 3.810 3.820 -0.060 ARISE TECHNOLOGIES CORPORATION APV 20 0.510 0.510 0.510 -0.070 AECON GROUP INC ARE 8 10.600 10.350 10.480 +0.230 AURIZON MINES J ARZ 1 3.720 3.720 3.720 +0.030 ATRIUM INNOVATIONS INC. ATB 1 14.280 14.280 14.280 +1.820 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 13 13.620 13.310 13.480 -0.060 ATLANTIC POWER CORP. WTS ATP.UN 24 8.770 8.470 8.600 +0.010 ADANAC MOLYBDENUM CORP AUA 3780 0.030 0.030 0.030 0.000 ALTAGAS UTILITY GROUP INC. AUI 1 4.810 4.810 4.810 +0.310 ADVANTAGE ENERGY INCOME FUND AVN.UN 17 5.650 5.580 5.580 -0.140 ARTIS REIT AX.UN 10 7.440 7.160 7.330 +0.110 ADDAX PETROLEUM CORPORATION AXC 9 21.330 21.000 21.290 +0.100 AZURE DYNAMICS CORP. AZD 370 0.050 0.050 0.050 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 51 24.320 23.780 23.840 -0.810 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 9 20.030 19.840 20.030 -0.680 BOMBARDIER INC., CL. B, SV BBD.B 4051 4.950 4.620 4.950 +0.230 BCE INC. BCE 242 24.600 24.070 24.600 +0.120 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 12 28.740 27.160 27.160 -0.650 BFI CANADA LTD. BFC 12 11.550 11.020 11.550 +0.410 BIRCHCLIFF ENERGY LTD. BIR 27 5.500 5.220 5.400 -0.030 BORALEX INC. BLX 2 8.480 8.430 8.430 +0.350 BANK OF MONTREAL BMO 83 34.120 33.410 33.680 -0.220 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 4 22.690 22.560 22.690 -0.290 BANKERS PETROLEUM LTD. BNK 25 0.760 0.740 0.760 -0.050 BONAVISTA ENERGY TRUST BNP.UN 95 17.910 17.140 17.660 -0.020 BANK OF NOVA SCOTIA BNS 148 33.710 33.090 33.380 -0.220 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 1 21.780 21.780 21.780 +0.940 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 4 22.330 21.730 22.020 -0.370 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 1 21.840 21.840 21.840 +0.480 BROOKFIELD PROPERTIES CORP. BPO 2 9.080 8.910 9.080 -0.030 BAYTEX ENERGY TRUST BTE.UN 14 16.600 16.160 16.360 +0.140 BOW VALLEY J BVX 170 0.360 0.340 0.340 -0.015 BREAKWATER RES BWR 3625 0.155 0.135 0.140 -0.020 CAE INC CAE 12 8.250 7.960 8.250 +0.720 CASCADES INC CAS 5 3.700 3.700 3.700 -0.350 COPERNICAN BRITISH BANKS FUND CBB.UN 10 1.080 1.080 1.080 0.000 COGECO CABLE INC., SV CCA 1 32.970 32.970 32.970 -1.450 CCL INDUSTRIES INC., CL. B, NV CCL.B 5 24.350 24.010 24.180 0.000 CAMECO CORP CCO 3 23.680 23.640 23.640 -0.060 CORBY DISTILL CDL.A 5 15.050 15.050 15.050 -0.650 CENTAMIN EGYPT LIMITED CEE 20 0.785 0.785 0.785 -0.025 CANFOR CORP CFP 3 7.640 7.210 7.210 -0.290 CALFRAC WELL SERVICES LTD. CFW 41 10.160 9.290 9.770 -0.240 CDN GENERAL INV CGI 11 10.050 10.010 10.050 -0.200 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 5 23.510 23.510 23.510 +0.110 CINEPLEX GALAXY INCOME FUND. CGX.UN 1 13.480 13.480 13.480 -0.880 CHARIOT RESOURCES LIMITED CHD 125 0.140 0.135 0.140 0.000 CITADEL HYTES UN CHF.UN 21 7.750 7.300 7.600 +0.100 SENTRY SELECT CHINA FUND CHZ.UN 7 6.370 6.370 6.370 -0.090 CONJUCHEM BIOTECHNOLOGIES INC. CJB 50 0.095 0.095 0.095 -0.005 CML HEALTHCARE INCOME FUND CLC.UN 2 12.890 12.850 12.850 -0.080 CONNACHER OIL & GAS LTD. CLL 210 0.910 0.870 0.910 -0.030 CELESTICA INC., SV CLS 1 5.420 5.420 5.420 -0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 118 53.980 53.360 53.870 -0.300 COMPTON PETRO CMT 5 1.240 1.240 1.240 -0.030 CDN NATURAL RES CNQ 121 52.310 50.530 51.970 +0.770 CANADIAN NATIONAL RAILWAY CO. CNR 44 47.110 46.520 47.100 +0.170 CANADIAN OIL SANDS TRUST COS.UN 827 22.780 21.450 22.780 +0.690 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 5 6.560 6.560 6.560 0.000 CANADIAN PACIFIC RAILWAY LIMITED CP 56 44.060 43.040 43.430 -0.800 CITADEL PREMIUM INCOME FUND CPF.UN 14 5.280 5.270 5.270 +0.280 CRESCENT POINT ENERGY TRUST CPG.UN 126 24.130 23.490 24.110 -0.360 CREW ENERGY INC CR 18 5.500 5.230 5.260 -0.430 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 4 7.900 7.900 7.900 +1.180 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 4 5.370 5.210 5.360 -0.100 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 111 45.270 44.050 44.310 -1.100 CITADEL DIV UN CTD.UN 15 6.200 6.200 6.200 +0.100 CANADIAN UTILITIES LTD., CL.A, NV CU 24 40.490 39.760 40.000 -0.710 CANADIAN UTILITIES LTD PR SERIES X CU.PR.B 10 23.010 23.010 23.010 +0.960 CHURCHILL CORP A CUQ 11 8.470 8.360 8.440 +0.130 CDN WESTERN BANK CWB 60 13.540 13.160 13.440 -0.150 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 67 11.960 11.420 11.480 -0.540 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 9 12.620 12.160 12.620 +0.370 DAYLIGHT RESOURCES TRUST DAY.UN 15 7.970 7.710 7.970 +0.060 DUNDEE CORP., CL.A, SV DC.A 2 6.390 6.360 6.360 -0.210 DETOUR GOLD CORP. DGC 29 7.880 7.650 7.660 +0.140 DOREL INDUSTRIES INC., CL.B, SV DII.B 2 26.260 26.030 26.260 +0.170 DENISON MINES CORP DML 596 1.670 1.600 1.650 +0.050 DUNDEE WEALTH Inc DW 18 6.430 6.220 6.220 -0.070 ENCANA CORP. ECA 170 58.150 56.850 58.090 +0.340 ENDEAVOUR SILVER CORP. EDR 5 1.550 1.550 1.550 +0.100 EARTHFIRST CANADA INC. EF 650 0.020 0.020 0.020 -0.005 ENERFLEX SYSTEMS INCOME FUND EFX.UN 21 8.900 8.360 8.900 0.000 ENERVEST DIV UN EIT.UN 30 3.160 3.160 3.160 -0.010 ELDORADO GOLD ELD 4 8.980 8.630 8.980 +0.810 EASTERN PLATINUM LIMITED ELR 7965 0.450 0.430 0.440 +0.005 EMERA INCORPORATED EMA 26 22.770 22.620 22.760 +0.480 ENBRIDGE INC ENB 141 40.040 39.070 39.970 +0.690 EPCOR POWER L.P. EP.UN 6 18.340 18.340 18.340 +2.160 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 10 4.250 4.250 4.250 +0.800 EQUINOX MINERALS LIMITED EQN 437 1.900 1.790 1.850 +0.060 ENERPLUS RESOURCES FUND ERF.UN 96 26.490 25.900 26.060 -0.450 ENERGY SPLIT CORP. INC ES 1 7.180 7.180 7.180 +0.130 ENSIGN ENERGY SERVICES INC. ESI 26 12.740 12.180 12.310 -0.570 EVERTZ TECHNOLOGIES LIMITED ET 4 14.670 14.170 14.220 +0.140 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 13 6.380 6.210 6.260 -0.080 EXCELLON RESOURCES INC EXN 1145 0.200 0.200 0.200 +0.045 FARALLON RES J FAN 5 0.220 0.220 0.220 +0.045 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 31 4.880 4.730 4.880 +0.770 FORT CHICAGO UN FCE.UN 2 7.560 7.510 7.510 -0.190 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 3 7.930 7.930 7.930 +2.110 FAIRBORNE ENERGY LTD FEL 18 6.480 6.200 6.310 -0.490 FLINT ENERGY SERVICES LIMITED FES 4 7.190 6.970 7.190 +0.250 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 82 375.360 366.660 368.510 -6.490 FORZANI GROUP CL A FGL 2 7.800 7.750 7.750 +0.660 FIRST URANIUM FIU 2 2.810 2.670 2.810 +0.030 FIRST QUANTUM J FM 223 24.480 22.760 24.420 -0.020 FIRST METALS INC. FMA 2380 0.030 0.020 0.025 -0.030 FIRST NICKEL INC. FNI 830 0.110 0.090 0.105 +0.010 FRANCO-NEVADA CORPORATION FNV 65 20.030 19.520 20.030 +0.620 FNX MINING COMPANY INC. FNX 20 4.190 4.010 4.190 -0.200 FIRST MAJESTIC SILVER CORP FR 13 2.640 2.630 2.630 +0.130 FREEHOLD UN FRU.UN 7 10.920 10.750 10.750 +0.090 FIRSTSERVICE CORPORATION, SV FSV 4 16.520 15.850 16.380 +0.130 FORTIS INC FTS 39 24.730 24.410 24.540 +0.040 FORTIS INC., 5YR PR. SER. G FTS.PR.G 5 22.990 21.760 22.010 +0.670 FINNING INTL FTT 60 15.030 14.590 14.930 +0.410 GOLDCORP INC G 53 33.870 33.200 33.220 +0.220 CLAYMORE NATURAL GAS COMMODITY ETF GAS 2 13.860 13.670 13.860 -1.320 GREAT BASIN GOLD LTD. GBG 310 1.390 1.360 1.390 +0.060 GROUPE BIKINI VILLAGE INC. GBV 320 0.040 0.040 0.040 0.000 GRANDE CACHE COAL CORP. GCE 359 1.050 0.950 1.050 -0.120 GILDAN ACTIVEWEAR INC. GIL 5 14.930 14.510 14.690 -0.230 GLG LIFE TECH CORPORATION GLG 90 2.680 2.550 2.600 +0.390 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 19 5.130 5.130 5.130 +0.400 GMP CAPITAL TRUST GMP.UN 4 5.560 5.510 5.510 -0.210 GERDAU AMERISTEEL CORP. GNA 1 7.680 7.680 7.680 +0.050 GENIVAR INCOME FUND GNV.UN 36 24.170 23.530 23.800 -0.360 GALLEON ENERGY INC. GO 23 5.090 4.910 5.090 -0.300 GOLDEN STAR GSC 1 1.370 1.370 1.370 +0.040 GRAN TIERRA ENERGY INC GTE 40 3.520 3.490 3.510 +0.170 CENTRAL GOLD-TRUST GTU.U 3 40.950 40.950 40.950 +10.900 GREAT-WEST LIFECO INC GWO 128 21.680 21.330 21.570 -0.150 GAZ METRO LTD PARTNERSHIP GZM.UN 10 13.680 13.630 13.680 +0.620 HUDBAY MINERALS INC. HBM 55 3.720 3.670 3.690 -0.100 HOME CAPITAL GROUP INC. HCG 5 19.020 18.170 18.800 +0.630 HOMELAND ENERGY GROUP LTD HEG 300 0.180 0.175 0.175 -0.025 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 21 5.240 4.990 5.240 +0.160 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 108 10.610 10.230 10.550 +0.740 HOMBURG INVESTMENT INC., CL.A, SV HII.A 9 14.970 14.190 14.390 -0.340 HORIZONS BETAPRO S&P/TSX GBL MNG BULL PL HMU 16 21.540 20.790 21.420 +15.770 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 4 31.000 30.870 30.870 -2.590 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 8 4.850 4.850 4.850 -0.200 HERITAGE OIL CORP. EXCH HOC 2 4.060 3.510 3.510 -0.170 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 10 11.200 11.200 11.200 -0.640 H & R REAL EST UN HR.UN 9 8.160 8.030 8.080 +0.090 HIGH RIVER GOLD J HRG 25260 0.115 0.105 0.115 +0.010 HUSKY ENERGY INC. HSE 333 32.370 31.670 32.290 +0.210 HORIZONS BETAPRO U.S. 30-YR BN BEAR ETF HTD 1 13.670 13.670 13.670 +1.170 HARVEST ENERGY TRUST HTE.UN 11 11.200 11.040 11.120 -0.210 HARRY WINSTON DIAMOND HW 4 5.660 5.640 5.640 -0.370 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 67 24.360 23.810 24.040 -0.040 INTER-CITIC MINERALS INC. ICI 15 0.540 0.520 0.520 +0.100 IGM FINANCIAL INC. IGM 23 35.780 35.220 35.310 -0.120 ING CANADA INC. IIC 111 33.460 32.650 32.830 -0.950 IAMGOLD CORP IMG 78 6.930 6.680 6.770 +0.240 INMET MNG CORP IMN 170 26.980 25.130 26.810 +0.550 IMPERIAL OIL IMO 41 40.880 39.600 40.750 +0.360 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 6 4.330 4.260 4.270 -0.010 INTER PIPELINE FUND IPL.UN 2 7.320 7.290 7.290 +0.060 QUEBECOR WORLD INC., SV IQW 200 0.035 0.035 0.035 0.000 ITERATION ENERGY LTD. ITX 3 1.480 1.470 1.470 -0.100 IVANHOE MINES J IVN 8 3.920 3.860 3.860 -0.200 IVERNIA INC IVW 660 0.195 0.125 0.185 +0.070 JINSHAN GOLD MINES INC. JIN 5 0.530 0.530 0.530 -0.070 KINROSS GOLD CORP K 10 21.250 21.110 21.110 +0.910 KINROSS GOLD CORP. WTS. C K.WT.C 6 5.420 5.230 5.390 +0.350 POTASH ONE INC. KCL 50 1.410 1.410 1.410 -0.100 KEYERA FACILITIES INCOME FUND KEY.UN 8 17.190 17.010 17.050 -0.340 CRYSTALLEX J KRY 895 0.265 0.250 0.255 +0.015 LOBLAW COMPANIES LIMITED L 56 36.180 35.670 35.680 -0.090 LARAMIDE RESOURCES LTD. LAM 6 1.720 1.720 1.720 +1.100 LAURENTIAN BANK LB 2 32.250 32.210 32.210 -0.580 LABRADOR IRON UN LIF.UN 14 25.420 24.610 24.740 -0.050 LIQUOR STORES INCOME FUND LIQ.UN 2 11.150 11.020 11.150 +1.720 LORUS THERAPEUTICS LOR 210 0.080 0.075 0.075 -0.105 LUNDIN MINING CORP. LUN 446 1.470 1.400 1.430 +0.030 LUXELL TECHNOLOGIES INC. LUX 3490 0.040 0.035 0.040 -0.005 MANITOBA TELECOM MBT 24 35.510 34.630 35.330 +0.170 MACDONALD DETTWILER MDA 4 22.130 21.530 22.000 -0.270 MAJOR DRILLING GRP MDI 3 14.790 14.380 14.630 -0.930 MDN INC. MDN 190 0.570 0.570 0.570 0.000 MDS INC MDS 4 7.920 7.330 7.610 +0.090 MANULIFE FIN MFC 132 23.520 22.530 23.350 +0.510 MEGA URANIUM LTD. MGA 10 1.110 1.110 1.110 +0.020 MINT INCOME FUND MID.UN 16 6.890 6.770 6.890 -0.060 MERCATOR MINERALS LTD. ML 245 0.790 0.750 0.790 -0.010 MONOGEN INC. MOG 5610 0.005 0.005 0.005 0.000 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 12 5.530 5.330 5.440 -0.150 MARTINREA INTERNATIONAL INC. MRE 1 2.630 2.630 2.630 +0.010 MERCER INTERNATIONAL INC MRI.U 2 2.400 2.400 2.400 -0.340 MORGUARD UN MRT.UN 2 11.500 11.500 11.500 -0.110 METRO INC., CL.A, SV MRU.A 136 36.240 35.520 35.570 -0.660 MATRIKON INC J MTK 4 2.350 2.350 2.350 MULLEN GROUP INCOME FUND MTL.UN 76 12.550 11.860 12.250 -0.370 MITEC TELECOM MTM 200 0.075 0.070 0.075 0.000 METHANEX CORP MX 1 12.520 12.520 12.520 -0.590 NATIONAL BANK OF CANADA NA 199 34.380 32.330 34.380 +1.310 NAL OIL UN NAE.UN 76 8.240 8.140 8.230 -0.250 NOVAGOLD RES INC. NG 312 2.560 2.320 2.340 -0.060 NEW GOLD INC. NGD 9 1.870 1.750 1.870 +0.220 New Gold Inc. 10% Unsec Series D Notes NGD.NT 362610 60.000 60.000 60.000 NORTHGATE MINERALS CORP NGX 47 1.070 1.070 1.070 +0.020 VICTORY NICKEL NI 170 0.075 0.070 0.075 0.000 NORANDA INCOME FUND NIF.UN 2 4.180 4.130 4.180 +1.830 NIKO RES NKO 26 49.950 48.370 49.340 +0.480 NUVO RESEARCH INC. NRI 665 0.140 0.135 0.140 +0.010 NORTEL NETWORKS CORPORATION NT 2685 0.335 0.310 0.335 +0.010 NUVISTA ENERGY LTD. NVA 15 8.960 8.210 8.960 +0.450 NUINSCO RES J NWI 10 0.055 0.055 0.055 -0.005 NEXEN INC. NXY 102 21.800 20.830 21.170 +0.080 ONEX CORPORATION, SV OCX 62 19.170 18.490 18.560 -0.290 OILEXCO INC. OIL 50310 0.240 0.185 0.230 +0.045 OPTI CANADA INC. OPC 526 1.850 1.740 1.840 +0.030 OIL SANDS SECTOR FUND OSF.UN 1 5.120 5.120 5.120 -0.430 OSISKO MINING CORPORATION OSK 20 3.250 3.250 3.250 -0.170 ORSU METALS CORPORATION OSU 1915 0.140 0.115 0.120 -0.025 PAN AMERICAN J PAA 4 20.210 20.030 20.030 +0.580 PETROBANK J PBG 418 24.300 22.240 24.300 +1.900 PETRO-CANADA PCA 109 30.570 28.770 30.380 +1.250 PRECISION DRILLING TRUST PD.UN 2 8.600 8.600 8.600 -0.090 PALADIN RESOURCES LTD. PDN 101 2.600 2.570 2.580 0.000 PEYTO ENERGY TRUST PEY.UN 31 10.480 10.030 10.090 -0.360 PENGROWTH ENERGY TRUST UNITS PGF.UN 26 9.910 9.760 9.790 -0.160 PROGRESS ENERGY TRUST PGX.UN 38 9.550 9.100 9.550 -0.070 PHOENIX TECH INCOME FUND PHX.UN 2 9.010 8.920 9.010 -0.110 PEMBINA PIPELINE U PIF.UN 5 14.800 14.760 14.790 -0.330 PARKLAND INDUSTRIES INC. PKI.UN 2 7.290 7.240 7.240 -0.180 SENTRY SELECT PRIMARY METALS CORP. PME 10 3.030 3.030 3.030 -2.990 PETROMINERALES LTD. PMG 2 6.390 6.130 6.130 -0.420 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 41 10.740 10.100 10.690 +0.040 PINETREE CAPITAL LTD PNP 131 1.210 1.170 1.210 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 17 99.160 95.180 99.110 -0.420 POWER CORPORATION OF CANADA, SV POW 25 22.700 22.280 22.340 -0.140 PACIFIC RUBIALES ENERGY CORP PRE 5 3.120 3.120 3.120 -0.020 PASON SYSTEMS INC. PSI 22 13.210 12.590 13.100 +0.260 PURE DIAMONDS EXPLORATION PUG 440 0.025 0.020 0.020 0.000 PROVIDENT ENERGY UN PVE.UN 11 6.050 5.870 6.050 +0.020 POWER FINANCIAL CORP. PWF 25 24.260 23.800 24.040 +0.250 PENN WEST ENERGY TRUST PWT.UN 26 15.580 15.160 15.450 -0.310 PROEX ENERGY LTD. PXE 14 11.790 11.620 11.790 0.000 PEARL EXPL. AND PROD. LTD. PXX 50 0.990 0.990 0.990 +0.260 QUEBECOR INC., CL.B, SV QBR.B 16 19.000 18.410 18.410 -1.260 QUEENSTON MNG QMI 16 2.680 2.590 2.590 -0.020 QUADRA MINING LTD. QUA 18 3.610 3.520 3.610 -0.080 RITCHIE BROS AUCTIONEERS INC. RBA 10 25.110 24.850 24.850 -0.740 RED BACK MINING INC. RBI 8 7.460 7.170 7.450 +0.060 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 54 34.100 33.050 33.070 -1.020 REDCORP VENTURES J RDV 770 0.040 0.040 0.040 0.000 CDN REAL ESTATE UN REF.UN 3 23.900 23.810 23.810 -0.110 RIOCAN REAL EST UN REI.UN 132 15.060 14.230 14.310 -0.870 REITMANS (CANADA) LTD., CL.A, NV RET.A 1 10.300 10.300 10.300 -0.310 STRATECO RESOURCES INC. RSC 5 0.630 0.630 0.630 -1.490 RUSSEL METALS RUS 95 20.190 19.220 20.190 +0.430 ROYAL BANK OF CANADA RY 148 37.670 36.620 37.550 +0.440 RBC FIRST PREFERRED SERIES AL RY.PR.L 1 24.510 24.510 24.510 +0.270 SHERRITT INTL RV S 40 3.920 3.760 3.910 +0.050 SAPUTO INC. SAP 30 19.950 19.800 19.950 +0.030 SHOPPERS DRUG MART CORPORATION SC 131 44.840 43.910 44.510 -0.680 SEARS CANADA INC SCC 18 18.420 17.680 18.400 +0.610 SHAWCOR LTD., CL.A, SV SCL.A 16 17.280 16.770 17.100 +0.150 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 74 2.670 2.660 2.660 -0.020 STRATEGIC ENERGY FUND SEF.UN 14 5.950 5.800 5.800 -0.280 STORM EXPLORATION INC. SEO 3 13.490 13.460 13.460 -0.250 SENTRY SELECT FOCUSED GROWTH TRUST SFG.UN 45 4.680 4.680 4.680 -0.110 SHORE GOLD INC. SGF 3695 0.335 0.295 0.305 -0.055 STRATAGOLD CORPORATION SGV 2470 0.035 0.035 0.035 0.000 ENERGY SAVINGS UN SIF.UN 1 8.880 8.880 8.880 -0.280 SPROTT INC SII 6 4.040 4.010 4.040 -0.020 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 18 21.590 21.200 21.530 +0.130 SUN LIFE FINANCIAL INC. SLF 59 29.500 28.590 29.210 +0.030 SILVER WHEATON CORP. SLW 56 7.250 7.110 7.210 -0.020 SNC-LAVALIN SV SNC 332 39.490 37.520 39.450 +1.730 SELECT 50 S-1 INCOME TRUST SON.UN 25 7.010 6.920 7.010 +0.010 SUPERIOR PLUS CORP. SPB 10 12.140 12.140 12.140 STARFIELD RESOURCES INC. SRU 70 0.300 0.260 0.300 +0.040 SILVER STANDARD RES INC. SSO 1 20.550 20.550 20.550 +0.280 SUNCOR ENERGY INC. SU 174 28.890 26.400 28.780 +1.710 SANDVINE CORPORATION SVC 1 1.150 1.150 1.150 +0.450 SILVERCORP METALS INC. SVM 41 2.590 2.570 2.570 -0.020 SAVANNA ENERGY SERVICES CORP SVY 8 7.750 7.480 7.480 -0.110 TELUS CORPORATION T 37 35.500 34.760 35.270 -0.230 TELUS CORPORATION, NV T.A 6 32.960 32.910 32.960 -0.450 TRANSALTA CORPORATION TA 137 24.790 24.270 24.310 -0.380 TECK COMINCO LTD., CL.B, SV TCK.B 705 7.410 6.830 7.400 -0.090 THOMPSON CREEK METALS COMPANY TCM 8 5.820 5.790 5.790 -0.320 TRICAN WELL TCW 14 8.390 8.170 8.390 +0.050 TORONTO-DOMINION BANK TD 85 46.770 44.970 46.440 +0.930 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 2 21.580 21.210 21.210 +0.040 TRINIDAD DRILLING LTD. TDG 84 4.740 4.570 4.570 -0.030 TRILOGY ENERGY TRUST TET.UN 14 6.160 6.030 6.160 -0.060 TRANSFORCE INC. TFI 1 4.760 4.760 4.760 -0.180 TIM HORTONS INC. THI 23 31.250 31.210 31.210 -1.010 TOROMONT IND TIH 46 22.960 22.160 22.920 +0.860 TIMMINCO TIM 230 5.560 4.360 4.960 +0.190 TIOMIN RES J TIO 470 0.035 0.035 0.035 0.000 TEKMIRA PHAMACEUTICALS CORP TKM 35 0.710 0.710 0.710 -0.020 TASEKO MINES LTD. TKO 82 1.190 1.190 1.190 +0.030 TALISMAN ENERGY INC. TLM 123 12.860 12.330 12.770 +0.250 TRIMAC INCOME FUND. TMA.UN 6 2.810 2.810 2.810 +0.250 TRISTAR OIL & GAS LTD. TOG 103 12.430 11.930 12.100 +0.080 TURBO POWER SYSTEMS INC. TPS 310 0.020 0.020 0.020 +0.005 SINO-FOREST CORP TRE 20 10.220 10.130 10.150 -0.270 THOMSON REUTERS CORP. TRI 115 34.040 31.900 31.900 -1.970 TRANSCANADA CORPORATION TRP 131 33.870 32.760 33.870 +1.040 TORSTAR CORP., CL. B, NV TS.B 1 8.440 8.440 8.440 -0.050 TVA GROUP INC., CL.B, NV TVA.B 10 5.590 5.590 5.590 +0.010 UEX CORP UEX 150 0.930 0.890 0.920 -0.010 UTS ENERGY UTS 310 0.880 0.850 0.870 -0.010 URANIUM ONE INC UUU 1042 1.880 1.780 1.880 +0.070 VAALDIAM RESOURCES LTD. VAA 170 0.045 0.040 0.040 -0.005 VERMILION ENERGY TRUST VET.UN 37 27.150 25.630 26.610 -0.770 ALLEN-VANGUARD CORP VRS 370 0.260 0.245 0.255 +0.015 VITERRA INC VT 3 8.500 8.480 8.500 -0.180 BREAKER ENERGY LTD. WAV 2 5.810 5.780 5.780 -0.010 WESTERN FINANCIAL GROUP INC. WES 5 1.920 1.920 1.920 WORLD FINANCIAL SPLIT CORP. WFS 10 2.360 2.360 2.360 +0.290 WEST FRASER TIMBER WFT 15 30.990 29.070 29.720 -0.910 WI-LAN INC WIN 6 1.730 1.730 1.730 +0.260 WESTJET AIRLINES LTD. WJA 57 13.120 12.880 13.120 +0.030 GEORGE WESTON LIMITED WN 56 59.220 58.540 58.710 -0.370 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 1 16.460 16.460 16.460 +2.740 WESTSHORE UN WTE.UN 8 9.930 9.820 9.820 -0.120 WESTERN CANADIAN COAL CORP WTN 1940 0.670 0.630 0.640 -0.040 TMX GROUP INC X 94 29.140 28.340 28.920 +0.650 ISHARES CDN DEX UNIVERSE BOND INDEX FUND XBB 10 28.920 28.920 28.920 +0.170 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 34 18.500 18.460 18.500 +0.110 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 58 14.530 14.260 14.530 +0.130 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 102 15.670 15.340 15.600 +0.080 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 93 13.930 13.800 13.860 0.000 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 22 28.910 28.880 28.910 +0.010 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 65 10.670 10.610 10.670 0.000 ISHARES CDN S& P/TSX XTR 21 8.910 8.000 8.000 -0.300 YELLOW PAGES INCOME FUND YLO.UN 3 6.580 6.580 6.580 +0.020 YUKON-NEVADA GOLD CORPORATION YNG 7080 0.040 0.030 0.035 -0.010 YAMANA GOLD INC YRI 586 8.500 8.320 8.400 +0.370 Trades: 9,974 Total Volume: 51,748,000 Total Value: $57,209,016 Advanced: 155 Declined: 167 Unchanged: 1,883 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.