Pure Trading Daily Market Summary January 30 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ARAWAK ENERGY LTD. AAK 630 0.980 0.960 0.980 +0.020 BARRICK GOLD CORPORATION ABX 61 48.490 46.130 46.210 +0.620 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 5 8.070 8.070 8.070 +0.290 ATCO LTD., CL.I, NV ACO.X 58 39.060 37.080 37.930 +0.980 AFRICAN COPPER PLC ACU 6090 0.025 0.025 0.025 0.000 ACADIAN MINING CORPORATION ADA 20 0.035 0.035 0.035 0.000 ADVANTEX MKT J ADX 110 0.020 0.015 0.015 +0.005 AGNICO-EAGLE MINES LTD. AEM 13 67.570 65.070 65.070 +1.870 ANTRIM ENERGY J AEN 410 0.465 0.445 0.450 +0.005 GROUPE AEROPLAN INC. AER 100 9.130 8.700 8.860 -0.110 ARC ENERGY TR UN AET.UN 71 16.780 16.470 16.470 -0.050 AETERNA ZENTARIS INC. AEZ 5 0.840 0.840 0.840 +0.060 AG GROWTH INCOME FUND AFN.UN 1 18.550 18.550 18.550 -0.590 AGRIUM INC AGU 17 43.110 41.420 41.730 -1.930 ALGONQUIN PWR UN APF.UN 2 2.840 2.840 2.840 +0.150 APOLLO GOLD CORP. APG 10 0.270 0.270 0.270 -0.035 ARMTEC INFRASTRUCTURE INCOME FUND ARF.UN 7 19.310 19.200 19.200 +0.040 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 21 14.350 13.820 13.890 +0.220 ATLANTIC POWER CORP. WTS ATP.UN 9 9.260 9.030 9.260 +0.190 ADANAC MOLYBDENUM CORP AUA 70 0.025 0.025 0.025 0.000 ARTIS REIT AX.UN 2 6.540 6.470 6.540 +0.270 AZURE DYNAMICS CORP. AZD 750 0.055 0.045 0.050 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 32 24.570 24.100 24.100 +0.010 BADGER INCOME FUND BAD.UN 1 14.750 14.750 14.750 +0.650 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 12 20.190 20.020 20.080 -0.840 BOMBARDIER INC., CL. B, SV BBD.B 4476 4.170 3.770 3.800 -0.240 BCE INC. BCE 220 25.210 24.950 25.110 +0.010 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 11 27.900 26.340 27.140 -0.260 BFI CANADA LTD. BFC 4 9.070 8.050 8.050 -1.020 BAFFINLAND IRON MINES CORPORATION BIM 125 0.175 0.170 0.175 +0.005 BIRCHCLIFF ENERGY LTD. BIR 7 4.930 4.630 4.630 -0.220 BORALEX INC. BLX 2 7.850 7.850 7.850 -0.160 BANK OF MONTREAL BMO 31 32.970 31.800 32.580 -0.030 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 1 22.240 22.240 22.240 +0.150 BANKERS PETROLEUM LTD. BNK 35 0.920 0.910 0.910 +0.260 BONAVISTA ENERGY TRUST BNP.UN 57 18.240 17.600 17.600 -0.330 BANK OF NOVA SCOTIA BNS 75 30.340 28.920 29.600 -0.420 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 2 21.910 21.880 21.910 +0.400 BIOVAIL CORP BVF 4 13.880 13.850 13.880 +0.660 BOW VALLEY J BVX 195 0.355 0.340 0.345 0.000 BREAKWATER RES BWR 2060 0.120 0.120 0.120 0.000 CANADA BREAD CBY 1 45.650 45.650 45.650 0.000 COGECO CABLE INC., SV CCA 2 34.510 33.730 34.510 +0.270 CCL INDUSTRIES INC., CL. B, NV CCL.B 30 23.380 21.580 21.840 -1.520 CALFRAC WELL SERVICES LTD. CFW 2 8.050 8.030 8.050 -0.270 CLAYMORE INTERNATIONAL CIE 3 10.810 10.520 10.520 -0.920 CONNACHER OIL & GAS LTD. CLL 190 0.890 0.890 0.890 -0.020 CANADIAN IMPERIAL BANK OF COMMERCE CM 329 47.120 45.560 46.500 -0.100 COMPTON PETRO CMT 11 1.060 1.030 1.030 -0.100 CDN NATURAL RES CNQ 4 45.240 44.160 44.160 -0.380 CANADIAN NATIONAL RAILWAY CO. CNR 19 44.460 43.080 43.090 -1.010 CANADIAN OIL SANDS TRUST COS.UN 239 19.530 18.670 18.930 +0.430 CANADIAN PACIFIC RAILWAY LIMITED CP 61 38.190 36.890 37.120 -1.430 CITADEL PREMIUM INCOME FUND CPF.UN 10 5.140 5.140 5.140 -0.020 CRESCENT POINT ENERGY TRUST CPG.UN 160 24.480 23.970 24.050 -0.060 CREW ENERGY INC CR 6 3.460 3.430 3.460 -0.420 CROSS LAKE MINERALS LTD. CRN 160 0.015 0.015 0.015 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 7 7.330 7.170 7.330 +0.150 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 10 5.880 5.800 5.820 -0.070 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 214 41.740 40.060 40.810 -0.660 CHURCHILL CORP A CUQ 2 8.560 8.510 8.560 -0.370 CDN WESTERN BANK CWB 14 11.970 11.360 11.970 +0.540 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 2 9.150 9.120 9.120 -0.120 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 12 11.450 10.980 11.180 -0.430 CROSSHAIR EXPL & MNG CORP. CXX 100 0.190 0.190 0.190 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 11 11.850 11.540 11.840 +0.270 DAYLIGHT RESOURCES TRUST DAY.UN 4 8.480 8.480 8.480 +0.100 DETOUR GOLD CORP. DGC 26 9.170 8.870 8.960 +0.090 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 7 6.270 6.270 6.270 -0.580 DOREL INDUSTRIES INC., CL.B, SV DII.B 2 22.140 22.120 22.140 +0.690 DENISON MINES CORP DML 402 1.590 1.520 1.520 -0.030 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 4 15.400 15.400 15.400 -1.790 ADF GROUP INC., SV DRX 34 1.930 1.910 1.910 -0.070 DUNDEE WEALTH Inc DW 8 5.360 5.260 5.320 -0.030 DUNDEEWEALTH 4.75% CUM RED 1ST PR SHAR DW.PR.A 10 16.010 16.010 16.010 -0.340 ENCANA CORP. ECA 14 55.230 54.150 54.520 -0.390 EARTHFIRST CANADA INC. EF 330 0.040 0.035 0.035 +0.005 ELDORADO GOLD ELD 208 9.840 9.460 9.460 +0.040 EASTERN PLATINUM LIMITED ELR 1050 0.365 0.360 0.365 +0.010 ENBRIDGE INC ENB 66 40.980 39.820 40.220 -0.350 EQUINOX MINERALS LIMITED EQN 123 1.550 1.430 1.480 -0.060 ENERPLUS RESOURCES FUND ERF.UN 29 27.100 25.660 25.700 -1.110 ENERGY SPLIT CORP. INC ES 5 6.550 6.100 6.100 -0.510 ENSIGN ENERGY SERVICES INC. ESI 10 10.450 10.280 10.280 -0.640 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 10 5.660 5.660 5.660 -0.170 FORT CHICAGO UN FCE.UN 22 7.670 7.620 7.640 -0.130 FIRST CAPITAL REALTY INC. FCR 1 16.660 16.660 16.660 -0.130 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 101 402.550 394.300 398.730 -0.470 FORZANI GROUP CL A FGL 1 8.790 8.790 8.790 +0.470 FIRST QUANTUM J FM 156 22.780 21.680 21.730 -0.460 FIRST METALS INC. FMA 60 0.020 0.020 0.020 +0.005 FIRST NICKEL INC. FNI 1070 0.075 0.075 0.075 0.000 FRANCO-NEVADA CORPORATION FNV 82 25.740 25.020 25.630 +1.930 FORTIS INC FTS 28 24.320 23.960 24.190 -0.020 FORTIS INC., 5YR PR. SER. G FTS.PR.G 1 22.880 22.880 22.880 +0.870 GOLDCORP INC G 61 37.370 35.940 36.320 +0.570 GRANDE CACHE COAL CORP. GCE 155 0.740 0.730 0.730 -0.060 GILDAN ACTIVEWEAR INC. GIL 10 13.970 13.550 13.580 -0.300 GENNUM CORP GND 1 5.160 5.160 5.160 -1.770 CALL GENIE INC. GNE 10 0.075 0.075 0.075 +0.015 GENIVAR INCOME FUND GNV.UN 8 24.250 23.850 24.250 +0.380 GOLDEN QUEEN MNG J GQM 365 0.275 0.275 0.275 0.000 GOLDEN STAR GSC 36 1.890 1.750 1.890 +0.320 GREYSTAR RES J GSL 5 2.980 2.980 2.980 +0.010 GARDA WORLD SECURITY CORP GW 6 1.090 1.090 1.090 -0.550 GREAT-WEST LIFECO INC GWO 126 18.510 18.100 18.100 -0.110 GAZ METRO LTD PARTNERSHIP GZM.UN 20 14.890 14.790 14.890 +0.100 HUDBAY MINERALS INC. HBM 3 4.780 4.780 4.780 -0.220 HOME CAPITAL GROUP INC. HCG 3 18.520 18.400 18.520 +0.550 HOMELAND ENERGY GROUP LTD HEG 20 0.115 0.110 0.115 +0.005 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 68 4.210 4.160 4.160 -0.130 HANFENG EVERGREEN INC. HF 4 6.840 6.670 6.840 +0.970 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 4 36.280 35.910 36.280 -3.160 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 4 9.520 9.520 9.520 -0.100 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 186 13.520 12.740 12.860 -0.020 HOMBURG INVESTMENT INC., CL.A, SV HII.A 2 11.960 11.280 11.280 -0.400 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 286 27.260 25.790 26.820 -0.530 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 62 8.030 7.590 7.700 -0.030 H & R REAL EST UN HR.UN 2 7.960 7.910 7.910 -0.410 HIGH RIVER GOLD J HRG 8810 0.125 0.120 0.125 +0.010 HUSKY ENERGY INC. HSE 293 30.980 30.000 30.180 -0.250 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 4 19.730 19.630 19.730 +0.470 INTL DATACASTING J IDC 100 0.350 0.345 0.350 +0.010 IGM FINANCIAL INC. IGM 45 32.620 31.830 32.180 +0.850 ING CANADA INC. IIC 64 33.680 31.990 32.950 +1.010 IAMGOLD CORP IMG 119 8.820 8.300 8.300 -0.080 INMET MNG CORP IMN 116 21.710 20.110 20.740 -0.770 INTER PIPELINE FUND IPL.UN 10 7.490 7.490 7.490 -0.010 ITERATION ENERGY LTD. ITX 1 1.080 1.080 1.080 0.000 IVANHOE MINES J IVN 51 3.490 3.230 3.370 -0.200 KINROSS GOLD CORP K 19 22.820 22.060 22.060 +0.030 KINROSS GOLD CORP. WTS. C K.WT.C 6 5.430 5.210 5.260 -0.130 KIRKLAND LAKE GOLD INC. KGI 2 5.350 5.290 5.290 +0.450 CRYSTALLEX J KRY 695 0.335 0.295 0.325 +0.030 LOBLAW COMPANIES LIMITED L 16 35.830 35.500 35.500 -0.470 LIFE & BANC SPLIT CORP PR A LBS.PR.A 1 8.220 8.220 8.220 +0.150 LABRADOR IRON UN LIF.UN 20 23.190 22.070 22.620 +0.490 LUNDIN MINING CORP. LUN 395 0.900 0.880 0.900 -0.010 LUXELL TECHNOLOGIES INC. LUX 20 0.025 0.020 0.020 0.000 MAG SILVER CORP. MAG 4 7.950 7.760 7.760 +0.710 MACDONALD DETTWILER MDA 2 21.030 20.920 20.920 -0.570 MANULIFE FIN MFC 10 20.740 19.980 19.980 -0.660 MAPLE LEAF FOODS MFI 2 10.810 10.770 10.810 +0.220 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 4 36.430 35.530 36.300 +0.800 MOLY MINES LIMITED MOL 10 0.205 0.200 0.205 -0.020 MEDICURE INC MPH 500 0.025 0.025 0.025 0.000 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 2 5.540 5.460 5.540 -0.600 METRO INC., CL.A, SV MRU.A 226 39.420 38.120 39.160 +1.150 BIOMS MEDICAL MS 5 2.050 2.050 2.050 -1.370 MULLEN GROUP INCOME FUND MTL.UN 8 11.150 10.930 10.970 -0.100 MITEC TELECOM MTM 20 0.085 0.085 0.085 -0.005 METHANEX CORP MX 2 9.240 9.240 9.240 -0.970 CROWN HILL FUND MYT.UN 2 4.340 4.340 4.340 +0.370 NATIONAL BANK OF CANADA NA 154 35.490 33.960 34.150 -1.120 NEWALTA INC. NAL 4 5.310 5.230 5.230 -0.580 NORBORD INC. NBD 50 0.650 0.630 0.630 -0.100 NOVA CHEMICALS CORPORATION NCX 80 2.520 2.140 2.200 -1.720 NEW FLYER INDUSTRIES INC. NFI.UN 23 10.470 10.130 10.280 +0.170 NOVAGOLD RES INC. NG 7 4.560 4.470 4.560 +0.570 NEW GOLD INC. NGD 87 2.690 2.560 2.560 +0.170 NORTHGATE MINERALS CORP NGX 63 1.500 1.460 1.490 +0.020 VICTORY NICKEL NI 520 0.050 0.045 0.045 0.000 NIKO RES NKO 57 50.160 46.010 50.030 +4.880 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 1 17.130 17.130 17.130 -0.400 NUVO RESEARCH INC. NRI 880 0.145 0.130 0.135 -0.010 NORTEL NETWORKS CORPORATION NT 9740 0.115 0.115 0.115 0.000 NUVISTA ENERGY LTD. NVA 3 6.960 6.710 6.710 -0.670 NEXEN INC. NXY 15 18.410 17.760 17.980 +1.260 ONEX CORPORATION, SV OCX 30 17.470 16.630 16.980 -0.310 OILEXCO INC. OIL 18795 0.225 0.200 0.205 +0.010 OPTI CANADA INC. OPC 973 1.620 1.560 1.580 -0.010 ORSU METALS CORPORATION OSU 15220 0.110 0.080 0.095 +0.005 RAILPOWER TECH CORP. P 2390 0.080 0.070 0.075 -0.010 PAN AMERICAN J PAA 17 23.440 22.170 22.250 +0.410 PETROBANK J PBG 37 19.990 19.210 19.210 -0.620 PETRO-CANADA PCA 16 27.730 26.490 26.530 -0.880 PALADIN RESOURCES LTD. PDN 192 2.450 2.420 2.420 -0.060 PEYTO ENERGY TRUST PEY.UN 43 9.940 9.400 9.400 -0.240 PROMETIC LIFE SCIENCES INC. PLI 5 0.160 0.160 0.160 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 35 96.820 91.830 91.830 -2.870 PACIFIC RUBIALES ENERGY CORP PRE 13 2.690 2.600 2.690 +0.360 PRO-VEST GROWTH & INCOME FUND PRG.UN 4 6.650 6.650 6.650 -0.070 POWER FINANCIAL CORP. PWF 1 22.580 22.580 22.580 +0.060 PENN WEST ENERGY TRUST PWT.UN 50 14.000 13.940 13.940 -0.800 QUADRA MINING LTD. QUA 2 3.360 3.360 3.360 +0.360 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 214 34.840 34.040 34.410 +0.240 REDCORP VENTURES J RDV 150 0.035 0.035 0.035 0.000 CDN REAL ESTATE UN REF.UN 6 20.360 20.100 20.100 -0.320 RIOCAN REAL EST UN REI.UN 56 14.830 14.500 14.630 -0.200 RESEARCH IN MOTION LIMITED RIM 16 69.810 67.860 67.860 +0.100 RUSSEL METALS RUS 7 19.130 18.650 18.650 -0.290 ROYAL BANK OF CANADA RY 45 30.200 29.920 29.920 -0.780 RBC FIRST PREFERRED SERIES AL RY.PR.L 1 23.260 23.260 23.260 +0.230 RBC 5 YR RESET SERIES AP RY.PR.P 4 25.320 25.210 25.320 SHERRITT INTL RV S 242 2.710 2.580 2.600 -0.060 SHOPPERS DRUG MART CORPORATION SC 102 45.490 44.340 44.610 -0.720 SEARS CANADA INC SCC 12 20.430 20.020 20.200 -0.010 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 39 2.520 2.480 2.510 +0.030 SHORE GOLD INC. SGF 190 0.325 0.310 0.310 -0.015 STRATAGOLD CORPORATION SGV 1360 0.045 0.045 0.045 0.000 SPROTT INC SII 4 4.060 3.890 4.060 +0.290 SCITI TRUST SIN.UN 1 8.280 8.280 8.280 -0.270 SENTRY SEL B C UN SIT.UN 2 24.640 24.640 24.640 +0.280 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 5 19.750 19.750 19.750 -0.650 SUN LIFE FINANCIAL INC. SLF 36 25.830 24.520 24.580 -1.400 SUN LIFE FINANCIAL CL A PRF SER 4 SLF.PR.D 5 15.690 15.690 15.690 -4.670 SILVER WHEATON CORP. SLW 84 8.300 7.910 7.980 -0.060 SEMAFO J SMF 4 1.810 1.800 1.810 +0.080 SNC-LAVALIN SV SNC 384 35.670 34.360 35.110 0.000 SELECT 50 S-1 INCOME TRUST SON.UN 10 6.720 6.720 6.720 -0.230 SUPERIOR PLUS CORP. SPB 1 11.880 11.880 11.880 -0.260 STANTEC INC STN 46 27.690 26.580 26.650 -0.630 SUNCOR ENERGY INC. SU 1 24.610 24.610 24.610 +0.270 SILVERCORP METALS INC. SVM 1 2.720 2.720 2.720 +0.030 SXC HEALTH SOLUTIONS CORP. SXC 8 22.990 22.360 22.360 -0.410 TELUS CORPORATION T 22 35.060 34.350 34.480 -0.160 TRANSALTA CORPORATION TA 120 22.980 22.260 22.370 -0.550 TECK COMINCO LTD., CL.B, SV TCK.B 336 5.320 4.600 4.820 -0.420 THOMPSON CREEK METALS COMPANY TCM 1 4.870 4.870 4.870 -0.080 TRICAN WELL TCW 18 6.940 6.750 6.780 -0.030 TORONTO-DOMINION BANK TD 13 39.750 39.700 39.750 -1.050 TD BANK PREF SERIES AC TD.PR.C 2 23.490 23.060 23.060 -0.720 TD BANK 5 YR RESET SERIES AE TD.PR.E 2 25.140 25.090 25.090 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 1 22.490 22.490 22.490 +0.510 TRINIDAD DRILLING LTD. TDG 2 3.230 3.200 3.200 -0.020 TRILOGY ENERGY TRUST TET.UN 4 5.310 5.210 5.260 +0.090 TIM HORTONS INC. THI 3 30.920 30.130 30.130 -1.170 TIMMINCO TIM 20 3.690 3.520 3.520 -0.490 TALISMAN ENERGY INC. TLM 257 12.150 11.500 11.500 -0.430 TRISTAR OIL & GAS LTD. TOG 14 11.110 10.790 10.790 -0.240 TOTAL ENERGY SERVICES TRUST TOT.UN 2 3.700 3.650 3.650 0.000 MOLSON COORS CANADA INC., CL.A, LV TPX.A 2 48.650 48.650 48.650 +5.150 THOMSON REUTERS CORP. TRI 32 30.490 29.700 29.700 -0.260 TRANSCANADA CORPORATION TRP 96 33.730 32.580 32.640 -0.910 TORSTAR CORP., CL. B, NV TS.B 1 7.790 7.790 7.790 -0.250 URANIUM PARTICIPATION CORP. U 96 7.080 6.680 6.880 -0.320 UTS ENERGY UTS 4129 1.760 1.710 1.740 0.000 URANIUM ONE INC UUU 32219 2.000 1.760 1.880 -0.100 VERMILION ENERGY TRUST VET.UN 22 26.790 25.720 25.990 -1.180 VIRGINIA MINES INC. VGQ 2 4.090 3.960 4.090 +0.590 VICTHOM HUMAN BIONICS INC. VHB 20 0.025 0.025 0.025 0.000 BROMPTON VIP INCOME FUND VIP.UN 26 6.990 6.890 6.920 +0.040 ALLEN-VANGUARD CORP VRS 1040 0.200 0.190 0.195 0.000 WEST FRASER TIMBER WFT 3 29.930 29.660 29.660 +1.010 WESTERN GOLDFIELDS INC. WGI 10 2.400 2.400 2.400 +0.450 WESTJET AIRLINES LTD. WJA 2 13.390 13.130 13.130 -1.190 WAJAX INCOME FUND WJX.UN 1 19.160 19.160 19.160 -0.580 GEORGE WESTON LIMITED WN 102 67.410 64.600 64.800 +0.450 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 2 20.620 20.620 20.620 +0.010 GEORGE WESTON LTD. SER II WN.PR.B 4 25.020 25.020 25.020 -0.110 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 11 18.690 18.300 18.690 +0.080 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 23 16.760 16.500 16.760 -0.110 WESTSHORE UN WTE.UN 2 9.180 9.180 9.180 -0.170 TMX GROUP INC X 60 32.380 31.630 31.900 -0.350 COMMERCE SPLIT CORP., CL A XCM 5 0.820 0.820 0.820 COMMERCE SPLIT CORP. PRIORITY EQ SHARES XCM.PR.A 2 7.170 7.110 7.110 -0.170 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 8 13.780 13.730 13.730 -0.310 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 137 14.350 14.080 14.120 0.000 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 64 13.100 13.010 13.080 -0.210 YELLOW PAGES INCOME FUND YLO.UN 313 6.400 6.300 6.350 -0.220 YUKON-NEVADA GOLD CORPORATION YNG 250 0.045 0.045 0.045 0.000 YIELDPLUS INCOME FUND YP.UN 10 5.850 5.850 5.850 -0.100 YAMANA GOLD INC YRI 493 10.240 9.750 9.950 +0.160 ZCL COMPOSITES ZCL 2 4.870 4.860 4.860 +0.140 ZARLINK SEMICONDUCTOR INC. ZL 80 0.280 0.265 0.265 0.000 ZARUMA RES J ZMR 1200 0.040 0.030 0.030 -0.010 Trades: 7,053 Total Volume: 12,813,500 Total Value: $33,756,946 Advanced: 93 Declined: 144 Unchanged: 1,960 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.