Pure Trading Daily Market Summary January 23 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 358 49.250 45.350 48.820 +4.160 ASTRAL MEDIA INC., CL A., NV ACM.A 2 25.530 25.470 25.470 -0.130 ATCO LTD., CL.I, NV ACO.X 18 37.610 37.100 37.310 +0.230 ACADIAN MINING CORPORATION ADA 120 0.035 0.030 0.030 0.000 ADVANTEX MKT J ADX 30 0.010 0.010 0.010 +0.005 AGNICO-EAGLE MINES LTD. AEM 128 70.480 66.930 69.450 +4.760 GROUPE AEROPLAN INC. AER 123 10.130 9.550 9.710 -0.010 ARC ENERGY TR UN AET.UN 53 16.620 16.120 16.610 +0.280 AETERNA ZENTARIS INC. AEZ 5 0.830 0.830 0.830 +0.200 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 10 3.610 3.580 3.610 +0.300 AGF MANAGEMENT LTD., CL.B, NV AGF.B 4 8.370 8.180 8.180 -0.320 ALAMOS GOLD INC. AGI 41 8.510 8.200 8.470 +0.010 AGRIUM INC AGU 39 40.940 38.730 40.940 +0.810 ALTAGAS INCOME TRUST ALA.UN 18 17.560 17.280 17.480 -0.310 ALTIUS MINERALS CORP. ALS 5 5.000 5.000 5.000 -0.340 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 8 3.630 3.560 3.630 +0.120 ALGONQUIN PWR UN APF.UN 1 2.690 2.690 2.690 +0.600 AURIZON MINES J ARZ 10 4.370 4.310 4.340 +0.120 ADVANTAGE ENERGY INCOME FUND AVN.UN 23 5.340 5.260 5.260 -0.220 ARTIS REIT AX.UN 9 6.460 6.240 6.400 -0.300 ADDAX PETROLEUM CORPORATION AXC 10 18.990 18.760 18.960 -0.030 AZURE DYNAMICS CORP. AZD 350 0.040 0.040 0.040 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 22 23.670 23.470 23.520 +0.080 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 19.600 18.310 19.600 +1.510 BOMBARDIER INC., CL. B, SV BBD.B 1122 4.640 4.460 4.510 -0.130 BCE INC. BCE 376 25.180 24.980 25.010 -0.010 BIRD CONSTRUCTION INCOME FUND BDT.UN 5 19.340 19.150 19.150 -0.140 BRAZILIAN DIAMONDS LTD. BDY 60 0.015 0.015 0.015 +0.005 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 22 26.630 24.740 26.610 +1.740 BFI CANADA LTD. BFC 12 10.470 10.030 10.410 +0.230 BIRCHCLIFF ENERGY LTD. BIR 2 5.010 4.980 5.010 -0.160 BANK OF MONTREAL BMO 210 30.600 29.470 30.250 +0.110 BONAVISTA ENERGY TRUST BNP.UN 131 17.850 17.090 17.740 +0.130 BANK OF NOVA SCOTIA BNS 202 28.220 27.390 27.830 -0.190 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 2 21.510 21.290 21.290 -0.480 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 1 21.220 21.220 21.220 -0.770 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 4 8.880 8.870 8.870 -2.850 BORALEX POWER INCOME FUND BPT.UN 1 3.750 3.750 3.750 +0.580 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 40 4.820 4.810 4.820 +0.210 BOW VALLEY J BVX 120 0.330 0.315 0.330 0.000 BREAKWATER RES BWR 3240 0.125 0.115 0.115 -0.010 CAE INC CAE 6 7.270 7.230 7.260 +0.040 CLAYMORE BRIC ETF CBQ.A 3 16.950 16.450 16.950 +0.200 CANADA BREAD CBY 1 45.650 45.650 45.650 -1.400 COGECO CABLE INC., SV CCA 2 34.940 34.940 34.940 +0.010 CCL INDUSTRIES INC., CL. B, NV CCL.B 8 23.980 22.550 23.010 -1.070 CAMECO CORP CCO 20 21.060 20.400 20.960 +0.040 CENTAMIN EGYPT LIMITED CEE 50 0.710 0.710 0.710 +0.040 CATHEDRAL ENERGY SERVICES LTD CET.UN 2 4.460 4.320 4.460 -0.350 CALFRAC WELL SERVICES LTD. CFW 10 8.950 8.480 8.720 +0.080 CINEPLEX GALAXY INCOME FUND. CGX.UN 1 13.050 13.050 13.050 -0.430 CHARIOT RESOURCES LIMITED CHD 420 0.150 0.145 0.145 -0.005 SENTRY SELECT CHINA FUND CHZ.UN 5 5.600 5.600 5.600 0.000 CERTICOM CORP CIC 50 2.260 2.260 2.260 +0.580 CLAYMORE INTERNATIONAL CIE 1 10.910 10.910 10.910 -0.440 CONJUCHEM BIOTECHNOLOGIES INC. CJB 10 0.085 0.085 0.085 0.000 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 14.710 14.520 14.710 +0.620 CONNACHER OIL & GAS LTD. CLL 35 0.770 0.770 0.770 +0.010 CELTIC EXPLORATION LTD. CLT 2 12.520 12.510 12.510 +0.160 CANADIAN IMPERIAL BANK OF COMMERCE CM 261 44.880 42.230 43.920 +0.660 CIBC PREF SERIES 31 CM.PR.I 2 16.400 16.360 16.400 -0.270 COMPTON PETRO CMT 89 1.060 1.050 1.050 -0.020 CDN NATURAL RES CNQ 122 45.270 41.120 44.750 +1.680 CANADIAN NATIONAL RAILWAY CO. CNR 29 41.770 40.240 41.720 +1.560 CANADIAN OIL SANDS TRUST COS.UN 510 18.240 16.780 18.240 +0.960 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 19 6.200 6.130 6.200 +0.180 CANADIAN PACIFIC RAILWAY LIMITED CP 61 37.770 36.560 37.530 -0.140 CRESCENT POINT ENERGY TRUST CPG.UN 256 23.610 22.200 23.610 +0.860 CREW ENERGY INC CR 10 3.850 3.800 3.820 -0.030 CLAUDE RES CRJ 170 0.550 0.540 0.550 +0.150 CROSS LAKE MINERALS LTD. CRN 1150 0.015 0.015 0.015 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 4 7.640 7.640 7.640 -0.160 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 14 5.570 5.210 5.470 +0.110 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 336 41.440 40.150 40.540 -0.040 CITADEL DIV UN CTD.UN 4 6.010 6.010 6.010 -0.140 CHURCHILL CORP A CUQ 12 8.210 7.610 8.030 +0.130 CDN WESTERN BANK CWB 146 11.830 11.280 11.720 -0.110 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 10 12.040 11.770 12.040 -0.060 CANADIAN ROYALTIES INC. CZZ 1360 0.330 0.305 0.325 +0.020 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 2 10.890 10.800 10.890 +0.070 DAYLIGHT RESOURCES TRUST DAY.UN 1 8.380 8.380 8.380 +0.480 DUNDEE CORP., CL.A, SV DC.A 2 5.690 5.570 5.690 -0.150 DELPHI ENERGY CORP. DEE 2105 0.750 0.750 0.750 -0.220 DETOUR GOLD CORP. DGC 20 8.280 7.890 8.280 +0.550 DATA GROUP INCOME FUND (THE) DGI.UN 4 4.280 4.250 4.250 -0.020 DENISON MINES CORP DML 314 1.640 1.570 1.600 +0.010 DIVERSITRUST INCOME+ FUND DTP.UN 22 6.660 6.300 6.300 -0.070 DUNDEE WEALTH Inc DW 22 5.460 5.340 5.340 -0.370 ENCANA CORP. ECA 209 54.800 51.760 54.360 +1.620 ENERFLEX SYSTEMS INCOME FUND EFX.UN 16 9.480 9.280 9.410 -0.070 ENERVEST DIV UN EIT.UN 100 3.270 3.260 3.260 +0.020 ELDORADO GOLD ELD 182 9.820 8.950 9.820 +0.630 EASTERN PLATINUM LIMITED ELR 365 0.360 0.355 0.360 -0.005 EMERA INCORPORATED EMA 5 22.480 22.390 22.430 -0.050 ENBRIDGE INC ENB 434 39.490 38.620 39.320 -0.090 EQUINOX MINERALS LIMITED EQN 2380 1.700 1.560 1.580 0.000 ENERPLUS RESOURCES FUND ERF.UN 134 27.060 25.680 26.820 +0.390 ENSIGN ENERGY SERVICES INC. ESI 5 11.290 10.800 11.290 +0.320 EVERTZ TECHNOLOGIES LIMITED ET 2 14.020 13.990 13.990 -0.680 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 20 5.800 5.800 5.800 +0.100 FORT CHICAGO UN FCE.UN 3 7.830 7.810 7.830 +0.120 FAIRBORNE ENERGY LTD FEL 112 4.570 4.450 4.490 -0.020 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 52 394.500 387.330 392.400 -1.940 FORZANI GROUP CL A FGL 1 7.860 7.860 7.860 +0.090 FIRST QUANTUM J FM 160 22.130 21.150 21.800 +0.070 FIRST NICKEL INC. FNI 740 0.080 0.080 0.080 0.000 FRANCO-NEVADA CORPORATION FNV 74 24.490 22.990 23.330 +1.340 FNX MINING COMPANY INC. FNX 6 3.680 3.680 3.680 +0.180 FIRST PREMIUM UN FPI.UN 15 10.660 10.260 10.660 -1.310 FORBES ENERGY SERVICES LTD. FRB 5 1.480 1.480 1.480 -2.960 FRONTEER DEVELOPMENT GROUP INC. FRG 1 2.650 2.650 2.650 -0.120 FREEHOLD UN FRU.UN 73 10.400 9.940 10.400 +0.320 FORSYS METAL CORP FSY 15 6.230 6.230 6.230 -0.050 FORTRESS PAPER LTD FTP 3 5.980 5.980 5.980 +0.210 FORTIS INC FTS 40 23.970 23.530 23.650 -0.060 FINNING INTL FTT 4 12.630 12.580 12.630 -0.240 GOLDCORP INC G 278 36.230 34.720 36.030 +2.550 GROUPE BIKINI VILLAGE INC. GBV 40 0.045 0.040 0.045 0.000 GRANDE CACHE COAL CORP. GCE 230 0.810 0.810 0.810 0.000 CGI GROUP INC., CL.A, SV GIB.A 4 9.450 9.360 9.450 +0.300 GILDAN ACTIVEWEAR INC. GIL 1 13.100 13.100 13.100 -0.540 GERDAU AMERISTEEL CORP. GNA 4 7.370 7.340 7.340 -0.340 GENNUM CORP GND 3 6.930 6.890 6.930 -2.080 GENIVAR INCOME FUND GNV.UN 7 23.480 23.440 23.440 +0.030 GALLEON ENERGY INC. GO 12 3.480 3.420 3.480 -0.110 GOLDEN QUEEN MNG J GQM 100 0.275 0.275 0.275 +0.040 GOLDEN STAR GSC 12 1.460 1.460 1.460 +0.130 CENTRAL GOLDTRUST GTU.U 1 33.050 33.050 33.050 -7.900 GUYANA GOLDFIELDS INC GUY 2 1.990 1.980 1.980 +1.340 GREAT-WEST LIFECO INC GWO 131 18.220 17.340 17.820 -0.640 GAZ METRO LTD PARTNERSHIP GZM.UN 2 14.890 14.890 14.890 +0.110 HUDBAY MINERALS INC. HBM 971 4.440 4.290 4.380 +0.820 HOME CAPITAL GROUP INC. HCG 3 17.210 17.120 17.210 +0.110 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 169 4.180 3.940 4.180 +0.290 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 2 41.850 41.660 41.660 +4.590 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 10 4.500 4.500 4.500 -0.280 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 153 13.910 12.760 13.760 +1.860 HILLSBOROUGH HLB 40 0.200 0.195 0.195 -0.015 HOLLOWAY LODGING REIT HLR.UN 5 1.140 1.140 1.140 HORIZONS BETAPRO S&P/TSX GBL MNG BULL PL HMU 6 19.790 18.530 19.540 +1.360 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 3.110 3.110 3.110 -0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 67 9.460 8.390 9.370 +0.850 HIGHPINE OIL & GAS LTD. HPX 2 4.400 4.370 4.400 -0.010 HIGH RIVER GOLD J HRG 2560 0.110 0.100 0.110 +0.005 HUSKY ENERGY INC. HSE 354 29.550 28.410 29.330 -0.180 HARVEST ENERGY TRUST HTE.UN 3 10.590 10.440 10.440 -0.230 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 30 21.040 20.540 21.040 +0.320 INTL DATACASTING J IDC 130 0.360 0.355 0.360 IGM FINANCIAL INC. IGM 85 31.310 30.610 31.070 -0.160 ING CANADA INC. IIC 67 31.940 30.390 31.670 -0.190 IAMGOLD CORP IMG 290 8.490 8.220 8.450 +0.380 INMET MNG CORP IMN 114 21.740 19.530 20.880 +0.430 IMPERIAL OIL IMO 50 39.500 37.700 38.790 -0.220 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10 3.130 3.030 3.080 +0.010 ITERATION ENERGY LTD. ITX 157 1.110 1.060 1.060 -0.040 IVANHOE MINES J IVN 29 3.540 3.290 3.540 -0.130 KINROSS GOLD CORP K 95 22.530 21.700 22.200 +1.070 KINROSS GOLD CORP. WTS. C K.WT.C 4 5.890 5.530 5.890 +0.400 POTASH ONE INC. KCL 58 1.410 1.410 1.410 -0.030 KEYERA FACILITIES INCOME FUND KEY.UN 24 17.470 17.020 17.220 -0.400 KINGSWAY FIN KFS 2 6.160 5.970 5.970 -0.360 CRYSTALLEX J KRY 40 0.330 0.315 0.330 +0.020 LOBLAW COMPANIES LIMITED L 27 36.390 35.550 35.940 +0.060 LIFE & BANC SPLIT CORP PR A LBS.PR.A 1 8.320 8.320 8.320 +0.050 LABRADOR IRON UN LIF.UN 18 21.980 21.290 21.510 -0.650 LA MANCHA RESOURCES INC. LMA 60 0.330 0.315 0.330 +0.030 LORUS THERAPEUTICS LOR 10 0.045 0.045 0.045 0.000 LUNDIN MINING CORP. LUN 3618 0.980 0.860 0.910 -0.300 LUXELL TECHNOLOGIES INC. LUX 10 0.025 0.025 0.025 0.000 MAG SILVER CORP. MAG 2 7.230 7.140 7.230 +0.330 MANITOBA TELECOM MBT 2 34.950 34.660 34.660 -0.290 MECACHROME INTERNATIONAL INC. MCH 650 0.050 0.040 0.040 -0.035 MACDONALD DETTWILER MDA 6 21.790 21.200 21.790 -0.610 MANULIFE FIN MFC 186 20.210 18.670 20.010 +0.900 MAPLE LEAF FOODS MFI 2 10.630 10.300 10.630 -0.040 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 2 33.990 33.520 33.990 -0.580 MEGA URANIUM LTD. MGA 10 1.240 1.240 1.240 -0.060 MERCATOR MINERALS LTD. ML 455 0.570 0.560 0.570 0.000 MORGUARD UN MRT.UN 6 10.460 10.130 10.150 -0.400 METRO INC., CL.A, SV MRU.A 190 37.960 37.110 37.220 -0.620 BIOMS MEDICAL MS 1 3.350 3.350 3.350 -0.340 MULLEN GROUP INCOME FUND MTL.UN 31 10.980 10.780 10.860 +0.040 MITEC TELECOM MTM 50 0.095 0.090 0.095 +0.005 METHANEX CORP MX 13 10.880 10.750 10.880 -0.310 NATIONAL BANK OF CANADA NA 623 33.420 31.670 32.190 -0.760 NAL OIL UN NAE.UN 40 7.850 7.780 7.780 -0.150 NORBORD INC. NBD 70 0.660 0.650 0.660 +0.010 NEW FLYER INDUSTRIES INC. NFI.UN 4 9.850 9.820 9.820 +0.050 NOVAGOLD RES INC. NG 371 2.770 2.520 2.770 +0.400 NEW GOLD INC. NGD 480 2.150 1.890 2.060 +0.160 NORTHGATE MINERALS CORP NGX 535 1.470 1.380 1.400 +0.080 VICTORY NICKEL NI 390 0.050 0.050 0.050 -0.005 NIKO RES NKO 26 49.470 45.520 48.390 +0.700 NORTHLAND PWR UN NPI.UN 1 11.130 11.130 11.130 +0.100 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 1 17.400 17.400 17.400 -0.150 NUVO RESEARCH INC. NRI 220 0.125 0.120 0.120 -0.005 NORTEL NETWORKS CORPORATION NT 38255 0.100 0.090 0.095 -0.010 NUVISTA ENERGY LTD. NVA 3 7.460 7.150 7.460 +0.070 NUINSCO RES J NWI 190 0.055 0.055 0.055 +0.005 NEXEN INC. NXY 48 18.310 16.700 17.790 +0.630 ONEX CORPORATION, SV OCX 77 18.290 17.760 17.910 -0.280 BROMPTON OIL & GAS INCOME FUND OGF.UN 4 3.940 3.830 3.940 +0.200 OILEXCO INC. OIL 33120 0.115 0.065 0.105 +0.035 OPTI CANADA INC. OPC 1474 1.490 1.400 1.470 +0.100 OSISKO MINING CORPORATION OSK 15 4.630 4.300 4.630 +0.690 ORSU METALS CORPORATION OSU 400 0.090 0.080 0.090 +0.005 OREZONE RES INC. OZN 80 0.670 0.670 0.670 +0.020 RAILPOWER TECH CORP. P 30 0.120 0.120 0.120 0.000 PAN AMERICAN J PAA 19 22.120 21.210 22.050 +1.190 PETROBANK J PBG 105 21.210 20.250 20.940 +0.100 PETRO-CANADA PCA 44 27.740 26.400 27.440 +0.730 PALADIN RESOURCES LTD. PDN 254 2.590 2.470 2.550 +0.030 PEYTO ENERGY TRUST PEY.UN 34 9.860 9.560 9.860 +0.260 PEREGRINE DIAMONDS LTD. PGD 50 0.620 0.620 0.620 +0.410 PENGROWTH ENERGY TRUST UNITS PGF.UN 7 10.440 9.960 10.440 +0.420 PEMBINA PIPELINE U PIF.UN 12 14.240 14.150 14.240 -0.100 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 6 7.800 7.680 7.800 +0.760 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 13 10.890 10.620 10.760 -0.180 PINETREE CAPITAL LTD PNP 20 1.290 1.280 1.290 +0.100 POTASH CORPORATION OF SASKATCHEWAN INC POT 279 94.870 87.690 91.780 -0.120 POWER CORPORATION OF CANADA, SV POW 61 20.340 19.420 19.420 -1.070 PACIFIC RUBIALES ENERGY CORP PRE 155 2.410 2.370 2.400 -0.170 PROGRESS ENERGY RESOURCES CORP. PRQ 21 12.180 11.710 12.020 +0.050 PURE DIAMONDS EXPLORATION PUG 170 0.020 0.015 0.015 -0.005 PROVIDENT ENERGY UN PVE.UN 4 5.510 5.510 5.510 -0.220 POWER FINANCIAL CORP. PWF 77 22.110 21.340 21.450 -0.900 PENN WEST ENERGY TRUST PWT.UN 49 15.400 14.530 15.260 +0.580 QUEBECOR INC., CL.B, SV QBR.B 2 17.250 16.710 17.250 -0.040 QUADRA MINING LTD. QUA 1 3.070 3.070 3.070 +0.180 RED BACK MINING INC. RBI 4 7.530 7.520 7.520 -0.320 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 425 33.790 32.760 33.570 -0.290 REDCORP VENTURES J RDV 7280 0.035 0.030 0.035 0.000 CDN REAL ESTATE UN REF.UN 8 20.100 19.870 20.100 +0.010 RIOCAN REAL EST UN REI.UN 74 13.640 13.250 13.500 +0.250 RESEARCH IN MOTION LIMITED RIM 129 66.530 64.110 65.000 -0.300 RUSSEL METALS RUS 4 18.900 18.840 18.880 -0.650 ROYAL BANK OF CANADA RY 241 29.290 28.120 28.200 -1.750 SHERRITT INTL RV S 101 3.930 3.840 3.930 +0.110 SAPUTO INC. SAP 2 19.870 19.870 19.870 +0.050 SHOPPERS DRUG MART CORPORATION SC 159 44.540 43.530 44.320 +0.330 SEARS CANADA INC SCC 3 19.350 19.210 19.350 -0.040 SCITI ROCS TRUST SCI.UN 2 4.470 4.460 4.460 -0.170 SHAWCOR LTD., CL.A, SV SCL.A 3 14.770 14.740 14.740 -0.200 SECOND CUP ROYALTY INCOME FUND SCU.UN 8 5.800 5.800 5.800 -3.190 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 10 2.450 2.450 2.450 -0.080 SHORE GOLD INC. SGF 340 0.350 0.335 0.345 -0.005 SPROTT INC SII 8 3.980 3.910 3.980 +0.030 SCITI TRUST SIN.UN 4 8.840 8.840 8.840 +0.320 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 5 20.470 20.110 20.470 -0.090 SUN LIFE FINANCIAL INC. SLF 168 24.440 22.070 24.260 +1.090 SILVER WHEATON CORP. SLW 63 8.590 8.060 8.300 +0.310 SEMAFO J SMF 19 1.700 1.620 1.700 +0.130 SNC-LAVALIN SV SNC 515 35.090 33.410 34.780 -0.400 SELECT 50 S-1 INCOME TRUST SON.UN 30 6.720 6.720 6.720 +0.070 STANTEC INC STN 2 26.880 26.850 26.850 +0.100 SUNCOR ENERGY INC. SU 76 24.590 22.280 23.960 +0.840 SUPREMEX INCOME FUND SXP.UN 6 3.030 3.000 3.000 -2.050 SIXTY SPLIT SXT 1 10.950 10.950 10.950 TELUS CORPORATION T 126 34.120 33.400 33.890 -0.320 TELUS CORPORATION, NV T.A 7 32.280 31.940 32.130 -0.050 TRANSALTA CORPORATION TA 41 21.490 21.210 21.230 -0.440 TECK COMINCO LTD., CL.B, SV TCK.B 760 5.740 5.160 5.640 +0.360 TRANSCONTINENTAL INC., CL A SV TCL.A 4 9.330 8.950 8.950 -0.170 TRICAN WELL TCW 6 6.760 6.630 6.760 +0.090 TORONTO-DOMINION BANK TD 172 39.350 38.590 38.830 -0.790 TD BANK PREF SERIES AC TD.PR.C 5 24.440 23.670 24.090 -0.330 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 2 22.430 22.130 22.430 -0.250 TRINIDAD DRILLING LTD. TDG 9 3.160 3.130 3.130 -0.290 TRILOGY ENERGY TRUST TET.UN 12 5.580 5.110 5.520 +0.130 TRANSFORCE INC. TFI 2 4.070 4.070 4.070 -0.210 TIM HORTONS INC. THI 5 30.580 30.230 30.580 +0.220 TIMMINCO TIM 14 3.950 3.910 3.940 -0.270 TIOMIN RES J TIO 600 0.030 0.030 0.030 0.000 TALISMAN ENERGY INC. TLM 76 11.780 10.970 11.700 +0.490 TIMBERCREEK MORTGAGE INVEST TMC 1 9.480 9.480 9.480 -0.230 TRISTAR OIL & GAS LTD. TOG 48 10.800 10.350 10.800 +0.240 TOTAL ENERGY SERVICES TRUST TOT.UN 2 3.620 3.610 3.610 -0.050 SINO-FOREST CORP TRE 4 8.920 8.920 8.920 +0.340 TRIAX DIVERSIF UN TRH.UN 1 9.600 9.600 9.600 +1.340 THOMSON REUTERS CORP. TRI 23 28.960 27.740 28.840 -0.120 TRANSCANADA CORPORATION TRP 166 32.520 32.100 32.300 -0.550 TRANSAT A.T. INC. CLASS B TRZ.B 2 9.110 9.090 9.090 -0.020 TORSTAR CORP., CL. B, NV TS.B 2 8.210 8.210 8.210 0.000 TVA GROUP INC., CL.B, NV TVA.B 25 5.720 5.720 5.720 +0.170 TIMBERWEST STAP UN TWF.UN 50 3.250 3.250 3.250 +0.210 URANIUM PARTICIPATION CORP. U 4 7.360 7.290 7.290 -0.140 UEX CORP UEX 35 0.930 0.930 0.930 -0.030 UTS ENERGY UTS 35 0.830 0.820 0.820 -0.020 URANIUM ONE INC UUU 1172 2.210 2.090 2.160 +0.010 VERMILION ENERGY TRUST VET.UN 37 25.150 24.410 24.980 -0.080 VIRGINIA MINES INC. VGQ 4 3.650 3.410 3.500 -0.020 VICTHOM HUMAN BIONICS INC. VHB 440 0.030 0.025 0.025 +0.005 VICWEST INCOME FUND VIC.UN 1 8.000 8.000 8.000 +1.570 BROMPTON VIP INCOME FUND VIP.UN 13 6.790 6.700 6.790 +0.080 ALLEN-VANGUARD CORP VRS 600 0.195 0.170 0.195 +0.025 VITERRA INC VT 65 9.120 9.100 9.110 +0.180 BREAKER ENERGY LTD. WAV 2 3.430 3.390 3.430 +0.080 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 10 8.510 8.510 8.510 -0.030 WEST FRASER TIMBER WFT 8 29.660 29.080 29.370 -0.260 WESTJET AIRLINES LTD. WJA 5 14.410 14.360 14.410 +0.270 WAJAX INCOME FUND WJX.UN 3 19.760 19.740 19.740 -0.320 GEORGE WESTON LIMITED WN 61 60.570 59.020 60.150 +0.130 WESTSHORE UN WTE.UN 4 9.140 9.060 9.130 -0.020 WESTERN CANADIAN COAL CORP WTN 375 0.590 0.580 0.590 +0.010 TMX GROUP INC X 116 30.710 29.740 30.010 -0.180 COMMERCE SPLIT CORP. PRIORITY EQ SHARES XCM.PR.A 2 7.280 7.080 7.280 +0.040 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 34 13.600 13.230 13.600 -0.050 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 108 13.940 13.490 13.940 0.000 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 43 13.020 12.920 13.020 0.000 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 82 28.980 28.940 28.980 -0.080 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 5 9.790 9.790 9.790 +0.210 YELLOW PAGES INCOME FUND YLO.UN 12 6.330 6.330 6.330 +0.110 YUKON-NEVADA GOLD CORPORATION YNG 3350 0.035 0.035 0.035 0.000 YIELDPLUS INCOME FUND YP.UN 10 5.870 5.870 5.870 -0.070 YAMANA GOLD INC YRI 717 9.580 9.090 9.530 +0.750 ZARGON ENERGY TRUST ZAR.UN 4 15.320 15.290 15.320 +0.240 ZCL COMPOSITES ZCL 9 4.590 4.330 4.330 -0.390 ZARLINK SEMICONDUCTOR INC. ZL 5 0.285 0.285 0.285 +0.015 Trades: 10,094 Total Volume: 12,856,900 Total Value: $43,024,104 Advanced: 154 Declined: 141 Unchanged: 1,909 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.