Pure Trading Daily Market Summary February 02 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 60 45.910 44.500 44.500 -1.710 ATCO LTD., CL.I, NV ACO.X 13 38.220 37.590 37.980 +0.050 AFRICAN COPPER PLC ACU 10 0.025 0.025 0.025 0.000 ACADIAN MINING CORPORATION ADA 390 0.035 0.030 0.030 -0.005 ADVANTEX MKT J ADX 20 0.015 0.015 0.015 0.000 AGNICO-EAGLE MINES LTD. AEM 3 62.480 62.460 62.460 -2.610 ANTRIM ENERGY J AEN 180 0.445 0.435 0.440 -0.010 GROUPE AEROPLAN INC. AER 35 9.180 8.620 8.850 -0.010 ARC ENERGY TR UN AET.UN 42 16.440 16.170 16.440 -0.030 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 7 3.440 3.440 3.440 -0.200 ALAMOS GOLD INC. AGI 28 7.810 7.670 7.800 -0.080 AGRIUM INC AGU 32 41.760 40.540 41.210 -0.520 ALTAGAS INCOME TRUST ALA.UN 8 16.380 16.310 16.380 -0.210 ALLIED NEVADA GOLD CORP ANV 1 5.580 5.580 5.580 +0.710 AECON GROUP INC ARE 8 9.470 9.380 9.380 -1.560 AURIZON MINES J ARZ 6 4.450 4.380 4.380 +0.120 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 5 14.590 14.590 14.590 +0.700 ATLANTIC POWER CORP. WTS ATP.UN 15 8.800 8.580 8.590 -0.670 ADDAX PETROLEUM CORPORATION AXC 6 19.190 19.170 19.180 -0.490 AZURE DYNAMICS CORP. AZD 30 0.050 0.050 0.050 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 28 24.230 23.910 24.050 -0.050 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 4 19.270 19.030 19.270 -0.810 BOMBARDIER INC., CL. B, SV BBD.B 6701 3.790 3.330 3.430 -0.370 BCE INC. BCE 216 25.010 24.690 24.800 -0.310 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 7 27.020 26.780 26.920 -0.220 BFI CANADA LTD. BFC 11 8.400 8.130 8.200 +0.150 BAFFINLAND IRON MINES CORPORATION BIM 40 0.175 0.175 0.175 0.000 BIRCHCLIFF ENERGY LTD. BIR 7 4.670 4.550 4.550 -0.080 BALLARD POWER SYSTEMS INC BLD 2 1.550 1.550 1.550 +0.160 BORALEX INC. BLX 3 8.100 7.800 8.100 +0.250 BANK OF MONTREAL BMO 67 32.480 31.850 32.240 -0.340 BANKERS PETROLEUM LTD. BNK 40 0.920 0.920 0.920 +0.010 BONAVISTA ENERGY TRUST BNP.UN 116 18.230 17.700 17.780 +0.180 BANK OF NOVA SCOTIA BNS 63 29.680 28.770 29.450 -0.150 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 2 21.990 21.860 21.990 +0.080 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 1 22.010 22.010 22.010 +0.490 BPO PROPERTIES LTD BPP 5 32.700 31.500 32.700 +4.650 BORALEX POWER INCOME FUND BPT.UN 5 3.830 3.830 3.830 +0.080 BAYTEX ENERGY TRUST BTE.UN 3 14.040 14.010 14.040 -1.730 BOW VALLEY J BVX 400 0.345 0.330 0.330 -0.015 BREAKWATER RES BWR 45 0.120 0.120 0.120 0.000 COGECO CABLE INC., SV CCA 2 34.980 34.410 34.410 -0.100 CCL INDUSTRIES INC., CL. B, NV CCL.B 18 23.490 22.840 23.020 +1.180 CAMECO CORP CCO 2 19.570 19.480 19.480 -1.610 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 2 13.640 13.560 13.560 +0.700 CATHEDRAL ENERGY SERVICES LTD CET.UN 1 3.990 3.990 3.990 -0.470 CITADEL HYTES UN CHF.UN 5 7.220 7.220 7.220 -0.030 CLAYMORE INTERNATIONAL CIE 4 11.140 10.960 11.140 +0.620 CONJUCHEM BIOTECHNOLOGIES INC. CJB 420 0.095 0.095 0.095 0.000 CML HEALTHCARE INCOME FUND CLC.UN 2 12.550 12.530 12.530 -0.250 CONNACHER OIL & GAS LTD. CLL 5 0.860 0.860 0.860 -0.030 CELESTICA INC., SV CLS 3 5.020 4.990 4.990 -0.590 CANADIAN IMPERIAL BANK OF COMMERCE CM 46 45.540 44.650 45.120 -1.380 CROWFLIGHT MINERALS INC. CML 150 0.185 0.180 0.185 -0.005 COMPTON PETRO CMT 27 0.980 0.980 0.980 -0.050 CDN NATURAL RES CNQ 104 43.490 41.980 42.680 -1.480 CANADIAN NATIONAL RAILWAY CO. CNR 15 42.800 42.150 42.800 -0.290 CANADIAN OIL SANDS TRUST COS.UN 160 19.580 18.110 19.260 +0.330 CANADIAN PACIFIC RAILWAY LIMITED CP 105 37.590 36.680 37.120 0.000 CITADEL PREMIUM INCOME FUND CPF.UN 45 5.150 5.060 5.150 +0.010 CRESCENT POINT ENERGY TRUST CPG.UN 180 24.130 22.930 23.530 -0.520 CREW ENERGY INC CR 2 3.440 3.390 3.440 -0.020 CROSS LAKE MINERALS LTD. CRN 90 0.015 0.015 0.015 0.000 CITADEL SMART FUND CRT.UN 10 20.670 20.630 20.670 -1.060 CITADEL STABLE S-1 INCOME FUND CSR.UN 45 5.310 5.260 5.260 -0.130 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 255 40.990 40.240 40.590 -0.220 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 5 21.650 21.350 21.350 -0.300 CHURCHILL CORP A CUQ 8 8.890 8.720 8.860 +0.300 CDN WESTERN BANK CWB 23 11.830 11.360 11.790 -0.180 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 2 9.280 9.150 9.280 +0.160 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 26 11.700 11.190 11.230 +0.050 CROSSHAIR EXPL & MNG CORP. CXX 110 0.175 0.175 0.175 -0.015 CANADIAN ROYALTIES INC. CZZ 80 0.300 0.280 0.290 +0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 33 12.960 11.760 12.580 +0.740 DETOUR GOLD CORP. DGC 8 8.710 8.490 8.540 -0.420 DAVIS + HENDERSON INCOME FUND DHF.UN 2 15.060 15.050 15.050 -0.800 DOREL INDUSTRIES INC., CL.B, SV DII.B 5 22.370 21.680 21.860 -0.280 DENISON MINES CORP DML 1216 1.460 1.360 1.380 -0.140 ADF GROUP INC., SV DRX 74 1.860 1.810 1.810 -0.100 DUNDEE WEALTH Inc DW 14 5.350 5.120 5.120 -0.200 ENCANA CORP. ECA 111 54.990 53.370 54.840 +0.320 ENDEAVOUR FINANCIAL CORPORATION EDV 40 1.510 1.510 1.510 -0.310 EARTHFIRST CANADA INC. EF 50 0.040 0.040 0.040 +0.005 EUROPEAN GOLDFIELDS LIMITED EGU 15 3.240 3.240 3.240 +0.560 ELDORADO GOLD ELD 134 9.440 9.210 9.420 -0.040 EASTERN PLATINUM LIMITED ELR 720 0.355 0.345 0.350 -0.015 EMERA INCORPORATED EMA 1 21.520 21.520 21.520 -0.900 ENBRIDGE INC ENB 124 40.630 39.860 40.570 +0.350 EQUINOX MINERALS LIMITED EQN 165 1.510 1.470 1.480 0.000 ENERPLUS RESOURCES FUND ERF.UN 104 25.380 24.860 25.050 -0.650 ENERGY SPLIT CORP. INC ES 5 6.030 6.030 6.030 -0.070 ENSIGN ENERGY SERVICES INC. ESI 2 10.240 10.040 10.240 -0.040 EVERTZ TECHNOLOGIES LIMITED ET 2 13.890 13.540 13.540 -0.310 FORT CHICAGO UN FCE.UN 29 7.620 7.550 7.550 -0.090 FAIRBORNE ENERGY LTD FEL 33 4.130 3.890 3.890 -0.210 FLINT ENERGY SERVICES LIMITED FES 4 4.450 4.360 4.360 -1.740 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 47 402.980 396.580 399.140 +0.410 FIRST QUANTUM J FM 115 22.420 21.150 22.040 +0.310 FIRST METALS INC. FMA 440 0.020 0.020 0.020 0.000 FIRST NICKEL INC. FNI 810 0.075 0.075 0.075 0.000 FRANCO-NEVADA CORPORATION FNV 101 26.190 24.280 26.160 +0.530 FNX MINING COMPANY INC. FNX 11 3.390 3.310 3.310 -0.210 FIRST MAJESTIC SILVER CORP FR 10 2.410 2.410 2.410 -0.010 FRONTEER DEVELOPMENT GROUP INC. FRG 20 2.680 2.680 2.680 +0.030 FREEHOLD UN FRU.UN 39 9.610 9.570 9.580 -1.020 FIRSTSERVICE CORPORATION, SV FSV 1 13.130 13.130 13.130 -2.690 FORTIS INC FTS 45 24.560 24.230 24.480 +0.290 FORTIS INC., 5YR PR. SER. G FTS.PR.G 2 22.770 22.740 22.740 -0.140 FINNING INTL FTT 14 12.460 12.130 12.250 -0.380 GOLDCORP INC G 33 36.390 35.200 35.480 -0.840 CLAYMORE NATURAL GAS COMMODITY ETF GAS 1 11.390 11.390 11.390 -0.380 GABRIEL RES J GBU 16 2.890 2.890 2.890 +0.790 GRANDE CACHE COAL CORP. GCE 500 0.690 0.670 0.690 -0.040 CGI GROUP INC., CL.A, SV GIB.A 2 9.890 9.830 9.830 +0.660 GOLDEN QUEEN MNG J GQM 660 0.295 0.265 0.295 +0.020 GARDA WORLD SECURITY CORP GW 10 1.070 1.070 1.070 -0.020 GREAT-WEST LIFECO INC GWO 104 18.360 18.070 18.110 +0.010 GAZ METRO LTD PARTNERSHIP GZM.UN 20 14.910 14.910 14.910 +0.020 HUDBAY MINERALS INC. HBM 14 4.870 4.870 4.870 +0.090 HOME CAPITAL GROUP INC. HCG 13 18.850 17.320 18.460 -0.060 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 5 3.980 3.980 3.980 -0.180 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 83 12.730 12.050 12.340 -0.520 HORIZONS BETAPRO S&P/TSX GBL MNG BULL PL HMU 2 19.250 19.200 19.200 -0.340 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 37 3.250 3.010 3.250 +0.180 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 725 7.770 7.150 7.210 -0.490 HIGHPINE OIL & GAS LTD. HPX 1 4.470 4.470 4.470 +0.080 H & R REAL EST UN HR.UN 1 8.240 8.240 8.240 +0.330 HIGH RIVER GOLD J HRG 6790 0.130 0.125 0.130 +0.005 HUSKY ENERGY INC. HSE 209 30.230 29.600 29.920 -0.260 HARVEST ENERGY TRUST HTE.UN 2 10.400 10.400 10.400 -0.150 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 9 19.490 19.330 19.400 -0.330 IGM FINANCIAL INC. IGM 30 32.370 31.480 31.610 -0.570 ING CANADA INC. IIC 11 33.660 32.580 32.580 -0.370 IAMGOLD CORP IMG 153 8.640 8.180 8.240 -0.060 INMET MNG CORP IMN 85 21.550 19.980 21.380 +0.640 IMPERIAL OIL IMO 7 39.130 38.810 39.130 -0.430 INTER PIPELINE FUND IPL.UN 1 7.390 7.390 7.390 -0.100 QUEBECOR WORLD INC., SV IQW 2810 0.035 0.035 0.035 0.000 ITERATION ENERGY LTD. ITX 115 0.870 0.860 0.870 -0.210 IVANHOE MINES J IVN 37 3.390 3.250 3.390 +0.020 IVERNIA INC IVW 1560 0.170 0.150 0.170 +0.035 JINSHAN GOLD MINES INC. JIN 20 0.580 0.580 0.580 +0.080 KINROSS GOLD CORP K 2 21.570 21.110 21.110 -0.950 KINROSS GOLD CORP, 2011 WTS K.WT.B 30 3.140 3.140 3.140 +0.100 KINROSS GOLD CORP. WTS. C K.WT.C 6 5.390 4.830 4.990 -0.270 KEYERA FACILITIES INCOME FUND KEY.UN 12 17.070 16.760 16.760 -0.910 CRYSTALLEX J KRY 365 0.315 0.290 0.310 -0.015 LOBLAW COMPANIES LIMITED L 30 34.800 33.090 33.150 -2.350 LAURENTIAN BANK LB 2 28.880 28.840 28.880 +0.220 LABRADOR IRON UN LIF.UN 16 23.150 21.990 21.990 -0.630 LUNDIN MINING CORP. LUN 175 0.830 0.810 0.820 -0.080 MEGA BRANDS INC. MB 20 0.395 0.395 0.395 -0.055 MANITOBA TELECOM MBT 2 35.300 35.040 35.040 -0.630 MACDONALD DETTWILER MDA 4 20.680 20.320 20.320 -0.600 MDS INC MDS 6 9.980 9.660 9.870 +1.200 MANULIFE FIN MFC 75 20.500 20.150 20.490 +0.510 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 6 34.650 33.670 34.650 -1.650 MARCH NETWORKS CORP. MN 50 1.720 1.720 1.720 MEDICURE INC MPH 250 0.025 0.025 0.025 0.000 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 1 5.400 5.400 5.400 -0.140 MORGUARD UN MRT.UN 9 9.550 9.230 9.550 +0.060 METRO INC., CL.A, SV MRU.A 140 39.210 38.580 38.970 -0.190 BIOMS MEDICAL MS 5 2.200 2.200 2.200 +0.150 MULLEN GROUP INCOME FUND MTL.UN 19 11.030 10.770 10.770 -0.200 MITEC TELECOM MTM 80 0.085 0.080 0.080 -0.005 METHANEX CORP MX 1 9.010 9.010 9.010 -0.230 NATIONAL BANK OF CANADA NA 161 34.370 32.890 34.030 -0.120 NAL OIL UN NAE.UN 19 7.780 7.720 7.740 -0.480 NORBORD INC. NBD 150 0.650 0.650 0.650 +0.020 NOVA CHEMICALS CORPORATION NCX 2099 2.030 1.490 1.550 -0.650 NEW FLYER INDUSTRIES INC. NFI.UN 20 10.300 9.890 10.000 -0.280 NOVAGOLD RES INC. NG 168 4.140 3.820 3.940 -0.620 NEW GOLD INC. NGD 218 2.570 2.460 2.500 -0.060 NORTHGATE MINERALS CORP NGX 320 1.490 1.460 1.480 -0.010 VICTORY NICKEL NI 30 0.050 0.045 0.050 +0.005 NORANDA INCOME FUND NIF.UN 2 4.590 4.570 4.570 0.000 NIKO RES NKO 18 49.410 48.010 49.400 -0.630 NUVO RESEARCH INC. NRI 380 0.140 0.135 0.140 +0.005 NORTEL NETWORKS CORPORATION NT 3450 0.120 0.115 0.115 0.000 NUVISTA ENERGY LTD. NVA 3 7.070 7.030 7.070 +0.360 NEXEN INC. NXY 12 17.790 17.350 17.510 -0.470 ONEX CORPORATION, SV OCX 31 16.890 16.340 16.540 -0.440 OILEXCO INC. OIL 26270 0.275 0.235 0.245 +0.040 OPTI CANADA INC. OPC 432 1.570 1.510 1.520 -0.060 AURA MINERALS INC. ORA 5 0.230 0.230 0.230 -0.010 OIL SANDS SECTOR FUND OSF.UN 13 4.440 4.440 4.440 -0.810 ORSU METALS CORPORATION OSU 380 0.085 0.080 0.085 -0.010 RAILPOWER TECH CORP. P 250 0.080 0.075 0.075 0.000 PAN AMERICAN J PAA 8 22.110 21.770 22.000 -0.250 PETROBANK J PBG 50 19.730 18.870 19.730 +0.520 PETRO-CANADA PCA 24 26.990 26.330 26.890 +0.360 PALADIN RESOURCES LTD. PDN 468 2.330 2.200 2.260 -0.160 PEYTO ENERGY TRUST PEY.UN 46 9.670 9.130 9.150 -0.250 PHOENIX TECH INCOME FUND PHX.UN 3 8.330 8.330 8.330 +0.950 PEMBINA PIPELINE U PIF.UN 20 14.140 13.870 13.870 -0.170 PARKLAND INDUSTRIES INC. PKI.UN 4 7.550 7.280 7.550 +0.510 PREMD INC. PMD 20 0.020 0.015 0.015 -0.015 POTASH CORPORATION OF SASKATCHEWAN INC POT 193 94.920 90.360 91.670 -0.160 POWER CORPORATION OF CANADA, SV POW 9 20.810 20.180 20.810 -0.280 PACIFIC RUBIALES ENERGY CORP PRE 12 2.710 2.540 2.540 -0.150 PROGRESS ENERGY RESOURCES CORP. PRQ 4 10.480 10.270 10.480 +0.050 PROVIDENT ENERGY UN PVE.UN 6 5.550 5.500 5.500 -0.010 POWER FINANCIAL CORP. PWF 4 22.150 22.010 22.150 -0.430 PENN WEST ENERGY TRUST PWT.UN 9 13.780 13.700 13.700 -0.240 QUEBECOR INC., CL.B, SV QBR.B 1 16.210 16.210 16.210 -1.350 QUESTERRE ENERGY CORP QEC 1 1.430 1.430 1.430 -0.120 QUADRA MINING LTD. QUA 22 3.650 3.480 3.480 +0.120 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 243 34.970 34.070 34.610 +0.200 REDCORP VENTURES J RDV 1620 0.035 0.035 0.035 0.000 CDN REAL ESTATE UN REF.UN 4 20.720 20.070 20.070 -0.030 RIOCAN REAL EST UN REI.UN 26 14.730 14.560 14.580 -0.050 RESEARCH IN MOTION LIMITED RIM 70 70.080 68.330 69.630 +1.770 RONA INC. RON 2 12.000 11.910 11.910 +0.040 STRATECO RESOURCES INC. RSC 10 0.920 0.920 0.920 +0.150 RUSSEL METALS RUS 21 19.090 18.720 18.940 +0.290 ROYAL BANK OF CANADA RY 105 30.280 29.460 30.000 +0.080 RBC FIRST PREFERRED SERIES AL RY.PR.L 1 23.510 23.510 23.510 +0.250 RBC 5 YR RESET SERIES AP RY.PR.P 6 25.310 25.210 25.210 -0.110 SHERRITT INTL RV S 532 2.590 2.480 2.570 -0.030 SAPUTO INC. SAP 24 19.890 19.710 19.820 +0.300 SHOPPERS DRUG MART CORPORATION SC 148 45.730 44.640 45.260 +0.650 SEARS CANADA INC SCC 11 20.390 19.840 20.070 -0.130 SHAWCOR LTD., CL.A, SV SCL.A 2 14.720 14.560 14.560 +0.280 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 115 2.440 2.440 2.440 -0.070 SHORE GOLD INC. SGF 25 0.330 0.325 0.325 +0.015 STRATAGOLD CORPORATION SGV 290 0.045 0.045 0.045 0.000 ENERGY SAVINGS UN SIF.UN 4 9.890 9.750 9.890 +1.320 SCITI TRUST SIN.UN 13 8.240 8.220 8.220 -0.060 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 2 19.980 19.760 19.760 +0.010 SUN LIFE FINANCIAL INC. SLF 86 25.250 24.320 25.090 +0.510 SILVER WHEATON CORP. SLW 424 8.050 7.800 7.970 -0.010 SEMAFO J SMF 204 1.920 1.890 1.890 +0.080 SNC-LAVALIN SV SNC 301 35.260 33.840 35.060 -0.050 SUPERIOR PLUS CORP. SPB 21 12.340 12.120 12.340 +0.460 SENTRY SELECT COMMODITIES INCOME TRUST SSJ.UN 10 5.390 5.390 5.390 +0.030 SCITI TOTAL RETURN TRUST STF.UN 5 5.480 5.480 5.480 +1.260 STANTEC INC STN 1 25.820 25.820 25.820 -0.830 SUNCOR ENERGY INC. SU 6 23.430 23.120 23.340 -1.270 STORNOWAY DIAMOND CORP. SWY 20 0.125 0.125 0.125 0.000 SXC HEALTH SOLUTIONS CORP. SXC 68 24.770 23.240 24.440 +2.080 TELUS CORPORATION T 28 34.450 33.920 34.080 -0.400 TRANSALTA CORPORATION TA 49 22.560 21.860 22.470 +0.100 TECK COMINCO LTD., CL.B, SV TCK.B 726 4.820 4.520 4.560 -0.260 TRANSCONTINENTAL INC., CL A SV TCL.A 5 9.270 9.270 9.270 -0.030 TRICAN WELL TCW 4 6.580 6.480 6.480 -0.300 TORONTO-DOMINION BANK TD 26 39.070 38.960 39.070 -0.680 TRILOGY ENERGY TRUST TET.UN 6 5.320 5.150 5.150 -0.110 TIM HORTONS INC. THI 2 29.750 29.690 29.750 -0.380 TIMMINCO TIM 5 3.460 3.330 3.350 -0.170 TALISMAN ENERGY INC. TLM 101 11.670 11.430 11.670 +0.170 TRISTAR OIL & GAS LTD. TOG 19 10.890 10.480 10.480 -0.310 SINO-FOREST CORP TRE 4 8.830 8.830 8.830 -0.140 THOMSON REUTERS CORP. TRI 13 29.760 29.140 29.550 -0.150 TRANSCANADA CORPORATION TRP 153 33.520 32.630 33.470 +0.830 TVI PACIFIC J TVI 10 0.015 0.015 0.015 -0.005 TOP 10 SPLIT TRUST, PRF. A TXT.PR.A 6 11.350 11.350 11.350 -1.290 URANIUM PARTICIPATION CORP. U 14 6.880 6.660 6.710 -0.170 UEX CORP UEX 120 0.780 0.760 0.760 -0.100 UTS ENERGY UTS 1803 1.750 1.680 1.690 -0.050 URANIUM ONE INC UUU 5407 1.780 1.670 1.680 -0.200 VERMILION ENERGY TRUST VET.UN 58 26.080 25.050 25.290 -0.700 VIRGINIA MINES INC. VGQ 4 4.340 3.810 4.220 +0.130 VICTHOM HUMAN BIONICS INC. VHB 870 0.025 0.020 0.025 0.000 BROMPTON VIP INCOME FUND VIP.UN 30 6.920 6.830 6.830 -0.090 5N PLUS INC. VNP 16 5.900 5.900 5.900 +0.870 VERENEX ENERGY INC. VNX 1 8.030 8.030 8.030 -0.360 ALLEN-VANGUARD CORP VRS 460 0.200 0.190 0.190 -0.005 WESDOME GOLD MINES LTD. WDO 25 1.020 1.020 1.020 WEST FRASER TIMBER WFT 2 29.430 29.230 29.430 -0.230 WESTERN GOLDFIELDS INC. WGI 26 2.290 2.280 2.280 -0.120 WESTJET AIRLINES LTD. WJA 13 12.720 12.670 12.670 -0.460 WAJAX INCOME FUND WJX.UN 5 18.840 18.840 18.840 -0.320 WELTON ENERGY CORP. WLT 310 0.015 0.015 0.015 0.000 GEORGE WESTON LIMITED WN 48 65.140 64.680 64.680 -0.120 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 44 20.960 19.800 20.470 -0.150 GEORGE WESTON LTD. SER II WN.PR.B 1 25.130 25.130 25.130 +0.110 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 1 18.580 18.580 18.580 -0.110 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 2 16.830 16.460 16.830 +0.070 WESTSHORE UN WTE.UN 1 8.920 8.920 8.920 -0.260 WESTERN CANADIAN COAL CORP WTN 585 0.520 0.520 0.520 -0.020 TMX GROUP INC X 110 31.890 31.160 31.630 -0.270 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 7 18.550 18.520 18.520 -0.060 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 4 13.570 13.520 13.570 -0.160 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 193 14.060 13.860 13.990 -0.130 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 96 13.160 13.000 13.000 -0.080 ISHARES CDN S& P/TSX XTR 6 8.400 8.360 8.400 +0.400 YELLOW PAGES INCOME FUND YLO.UN 123 6.300 6.000 6.000 -0.350 YIELDPLUS INCOME FUND YP.UN 30 5.820 5.770 5.770 -0.080 YAMANA GOLD INC YRI 232 9.810 9.340 9.460 -0.490 ZARGON ENERGY TRUST ZAR.UN 9 15.580 15.500 15.580 +0.260 Trades: 7,524 Total Volume: 8,210,300 Total Value: $28,228,772 Advanced: 91 Declined: 176 Unchanged: 1,929 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.