Pure Trading Daily Market Summary February 06 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 487 48.980 47.180 47.960 +0.410 ATCO LTD., CL.I, NV ACO.X 42 37.970 37.280 37.760 +0.240 AFRICAN COPPER PLC ACU 2830 0.025 0.025 0.025 0.000 ADVANTEX MKT J ADX 10 0.015 0.015 0.015 +0.005 AGNICO-EAGLE MINES LTD. AEM 58 69.500 67.720 68.050 +0.680 GROUPE AEROPLAN INC. AER 43 10.440 9.360 10.290 +0.730 ARC ENERGY TR UN AET.UN 13 15.450 15.330 15.350 -0.490 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 11 3.480 3.450 3.480 +0.080 AGF MANAGEMENT LTD., CL.B, NV AGF.B 1 8.380 8.380 8.380 -0.130 ALAMOS GOLD INC. AGI 18 7.890 7.680 7.890 -0.350 AGRIUM INC AGU 185 47.570 45.450 47.000 +2.430 ALTAGAS INCOME TRUST ALA.UN 24 16.260 15.890 16.260 +0.350 ANATOLIA MINERALS DEVELOPMENT LTD ANO 69 2.240 2.200 2.200 -0.160 ALGONQUIN PWR UN APF.UN 85 2.830 2.810 2.820 +0.050 APOLLO GOLD CORP. APG 535 0.400 0.370 0.375 +0.010 ARISE TECHNOLOGIES CORPORATION APV 105 0.330 0.320 0.330 +0.030 AURIZON MINES J ARZ 14 4.460 4.450 4.460 -0.100 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 4 13.300 13.230 13.230 -0.720 ATLANTIC POWER CORP. WTS ATP.UN 17 8.540 8.270 8.470 +0.200 BROMPTON ADVANTAGED VIP INCOME FD AV.UN 14 7.050 7.050 7.050 -0.020 ARTIS REIT AX.UN 1 6.560 6.560 6.560 +0.270 ADDAX PETROLEUM CORPORATION AXC 21 24.100 21.720 23.830 +1.760 AZURE DYNAMICS CORP. AZD 280 0.045 0.040 0.040 -0.010 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 12 25.760 25.310 25.760 +0.650 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 19.090 18.960 19.090 +0.280 BOMBARDIER INC., CL. B, SV BBD.B 4018 3.640 3.470 3.480 -0.050 BCE INC. BCE 102 25.340 24.960 24.980 +0.190 BRONCO ENERGY LTD BCF 60 0.680 0.680 0.680 -1.770 BRAZILIAN DIAMONDS LTD. BDY 2000 0.010 0.010 0.010 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 7 27.260 26.880 26.880 -0.350 BAFFINLAND IRON MINES CORPORATION BIM 130 0.175 0.170 0.175 +0.005 BIRCHCLIFF ENERGY LTD. BIR 5 4.740 4.660 4.660 +0.050 BANK OF MONTREAL BMO 135 32.280 31.580 32.040 +0.040 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 2 21.990 21.760 21.990 -0.250 BANKERS PETROLEUM LTD. BNK 60 0.950 0.930 0.950 +0.030 BONAVISTA ENERGY TRUST BNP.UN 97 16.760 16.070 16.700 +0.180 BANK OF NOVA SCOTIA BNS 334 31.170 29.900 29.900 -0.330 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 6 22.490 21.790 21.960 -0.050 BROOKFIELD PROPERTIES CORP CL AAA SER 1 BPO.PR.I 12 19.750 19.310 19.740 +0.720 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 45 4.680 4.580 4.630 -0.280 BAYTEX ENERGY TRUST BTE.UN 109 13.250 13.150 13.200 +0.010 BOW VALLEY J BVX 170 0.320 0.305 0.310 0.000 BREAKWATER RES BWR 6545 0.130 0.120 0.130 +0.010 AMERICAN BONANZA GOLD CORP. BZA 350 0.065 0.060 0.060 -0.005 CAE INC CAE 1 7.450 7.450 7.450 +0.210 CLAYMORE BALANCED GROWTH COREPORT ETF CBN 6 12.450 12.450 12.450 -0.500 CCL INDUSTRIES INC., CL. B, NV CCL.B 6 22.990 22.770 22.890 -0.590 CAMECO CORP CCO 23 20.610 19.870 20.060 +0.570 CANADIAN WIRELESS TRUST CDW.UN 14 7.030 7.030 7.030 -1.850 CENTAMIN EGYPT LIMITED CEE 35 0.880 0.880 0.880 +0.030 CANFOR CORP CFP 2 6.450 6.270 6.450 -0.400 CENTERRA GOLD INC. CG 600 6.000 6.000 6.000 +1.600 CDN GENERAL INV CGI 10 10.270 10.270 10.270 -0.030 CHARIOT RESOURCES LIMITED CHD 325 0.140 0.120 0.140 +0.020 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 1 8.030 8.030 8.030 -0.950 CERTICOM CORP CIC 4 3.220 3.210 3.220 +0.020 CI FINANCIAL CORP. CIX 19 14.230 13.830 14.160 +0.160 CONNACHER OIL & GAS LTD. CLL 345 0.940 0.900 0.910 +0.030 CELESTICA INC., SV CLS 101 5.340 5.060 5.210 +0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 357 48.700 46.910 48.370 +1.480 CROWFLIGHT MINERALS INC. CML 10 0.185 0.180 0.180 0.000 CDN NATURAL RES CNQ 243 46.160 43.150 45.520 +0.920 CANADIAN NATIONAL RAILWAY CO. CNR 102 47.110 45.100 46.370 +1.450 CANADIAN OIL SANDS TRUST COS.UN 321 21.470 20.110 21.120 +0.730 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 72 6.540 6.430 6.540 +0.150 CANADIAN PACIFIC RAILWAY LIMITED CP 206 40.720 39.080 39.980 +0.980 CRESCENT POINT ENERGY TRUST CPG.UN 52 23.390 22.460 22.970 +0.090 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 26 5.720 5.620 5.670 0.000 CITADEL STABLE S-1 INCOME FUND CSR.UN 23 5.260 5.260 5.260 0.000 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 266 40.940 39.660 40.080 +0.020 CHURCHILL CORP A CUQ 6 9.330 9.200 9.330 +0.130 CDN WESTERN BANK CWB 18 11.750 10.980 11.750 +0.650 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 22 11.120 10.980 11.090 +0.110 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 5 14.110 13.900 13.900 -0.250 DAYLIGHT RESOURCES TRUST DAY.UN 2 8.640 8.550 8.550 +0.070 DUNDEE CORP., CL.A, SV DC.A 1 5.240 5.240 5.240 +0.040 DETOUR GOLD CORP. DGC 21 9.850 9.150 9.780 +0.950 DENISON MINES CORP DML 660 1.550 1.460 1.540 +0.090 DYNASTY METALS & MINING INC. DMM 4 4.160 4.070 4.070 -0.070 DIVERSITRUST INCOME+ FUND DTP.UN 41 6.230 6.170 6.230 0.000 DUNDEE WEALTH Inc DW 8 5.440 5.070 5.440 +0.450 DUNDEEWEALTH 4.75% CUM RED 1ST PR SHAR DW.PR.A 31 16.490 16.120 16.210 +0.100 ENCANA CORP. ECA 211 56.870 54.650 56.380 +0.890 ETRUSCAN J EET 40 0.490 0.490 0.490 -0.790 EARTHFIRST CANADA INC. EF 320 0.045 0.040 0.040 +0.005 ENERFLEX SYSTEMS INCOME FUND EFX.UN 1 9.280 9.280 9.280 -0.170 ENERVEST DIV UN EIT.UN 526 3.190 3.150 3.150 -0.040 ELDORADO GOLD ELD 113 10.140 9.810 10.000 +0.290 EASTERN PLATINUM LIMITED ELR 6835 0.330 0.295 0.315 -0.020 EMERA INCORPORATED EMA 9 21.660 21.170 21.540 +0.390 ENBRIDGE INC ENB 160 42.350 41.240 42.060 +0.790 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 10 3.570 3.570 3.570 +0.030 EQUINOX MINERALS LIMITED EQN 1895 1.980 1.730 1.860 +0.030 ENERPLUS RESOURCES FUND ERF.UN 30 25.810 25.220 25.680 +0.600 ENSIGN ENERGY SERVICES INC. ESI 2 10.540 10.490 10.490 -0.020 FORT CHICAGO UN FCE.UN 61 7.610 7.430 7.610 +0.200 FAIRBORNE ENERGY LTD FEL 4 4.640 4.560 4.640 +0.020 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 42 399.170 393.250 398.820 +3.010 FIRST QUANTUM J FM 236 32.350 28.680 31.190 +2.850 FIRST NICKEL INC. FNI 230 0.085 0.080 0.085 +0.010 FRANCO-NEVADA CORPORATION FNV 85 25.530 24.880 25.300 +0.230 FNX MINING COMPANY INC. FNX 223 4.460 4.150 4.150 -0.020 FIRST MAJESTIC SILVER CORP FR 200 2.650 2.650 2.650 +0.150 FORTIS INC FTS 30 24.040 23.670 24.010 +0.300 FORTIS INC., 5YR PR. SER. G FTS.PR.G 1 22.480 22.480 22.480 -0.980 FINNING INTL FTT 12 13.480 12.830 13.390 +0.550 GOLDCORP INC G 430 37.760 36.800 37.460 +0.300 GREAT BASIN GOLD LTD. GBG 56 1.840 1.740 1.840 +0.170 GRANDE CACHE COAL CORP. GCE 1945 0.950 0.900 0.920 +0.080 CONNOR, CLARK & LUNN GBL FINANCIAL FUND GFT.UN 5 4.060 4.060 4.060 +0.290 CGI GROUP INC., CL.A, SV GIB.A 20 10.150 10.140 10.150 +0.320 GILDAN ACTIVEWEAR INC. GIL 2 13.390 13.340 13.340 +1.010 GENIVAR INCOME FUND GNV.UN 5 23.970 23.970 23.970 -0.400 GALLEON ENERGY INC. GO 1 3.090 3.090 3.090 +0.060 GOLDEN QUEEN MNG J GQM 50 0.430 0.430 0.430 +0.030 GUYANA GOLDFIELDS INC GUY 1500 3.050 3.050 3.050 +0.040 GREAT-WEST LIFECO INC GWO 74 19.760 18.930 19.500 +0.610 GAZ METRO LTD PARTNERSHIP GZM.UN 54 15.290 15.160 15.160 -0.140 HOME CAPITAL GROUP INC. HCG 12 16.980 16.050 16.140 -0.320 HOMELAND ENERGY GROUP LTD HEG 10 0.140 0.140 0.140 +0.025 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 167 4.530 4.300 4.480 +0.250 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 28 13.890 13.670 13.890 +0.430 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 38 3.450 3.250 3.450 +0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 245 7.900 6.750 7.120 -0.270 HIGH RIVER GOLD J HRG 2620 0.125 0.125 0.125 0.000 HUSKY ENERGY INC. HSE 491 30.410 28.810 30.230 +0.810 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 2 11.220 11.220 11.220 +0.800 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 39 20.600 19.740 20.340 +0.910 INCOME & EQUITY INDEX PART FUND IEP.UN 47 5.250 5.060 5.250 +0.170 FIRST ASSET INCOME & GROWTH FUND IGF.UN 10 5.270 5.270 5.270 -0.190 IGM FINANCIAL INC. IGM 56 33.460 32.070 33.270 +0.900 ING CANADA INC. IIC 18 29.990 29.420 29.990 +0.830 IAMGOLD CORP IMG 389 9.190 8.630 9.130 +0.290 INMET MNG CORP IMN 42 27.230 23.730 26.450 +2.910 IMPERIAL OIL IMO 89 40.600 39.080 39.980 +0.400 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 4 3.090 3.070 3.080 +0.020 INTER PIPELINE FUND IPL.UN 67 7.120 7.090 7.120 -0.010 ITERATION ENERGY LTD. ITX 15 0.820 0.810 0.810 -0.040 IVANHOE MINES J IVN 117 4.740 4.540 4.550 +0.500 IVERNIA INC IVW 20 0.145 0.145 0.145 +0.005 KINROSS GOLD CORP K 222 22.890 22.160 22.690 +0.450 KINROSS GOLD CORP. WTS. C K.WT.C 14 5.730 5.460 5.660 +0.150 POTASH ONE INC. KCL 125 1.560 1.460 1.560 +0.200 KINGSWAY FIN KFS 1 6.250 6.250 6.250 +0.280 LOBLAW COMPANIES LIMITED L 47 34.150 32.650 32.650 -1.360 LABRADOR IRON UN LIF.UN 20 27.830 26.090 27.500 +1.800 LORUS THERAPEUTICS LOR 10 0.045 0.045 0.045 0.000 LUNDIN MINING CORP. LUN 170 0.930 0.890 0.930 +0.110 MDN INC. MDN 440 0.600 0.590 0.590 -0.020 MDS INC MDS 2 9.140 8.970 8.970 +0.110 MANULIFE FIN MFC 275 21.460 20.500 20.680 +0.210 MINT INCOME FUND MID.UN 35 6.450 6.230 6.270 -0.230 MERCATOR MINERALS LTD. ML 275 0.690 0.640 0.690 +0.070 MEDICURE INC MPH 200 0.030 0.030 0.030 +0.005 MORGUARD UN MRT.UN 5 9.370 9.280 9.280 -0.190 METRO INC., CL.A, SV MRU.A 59 38.230 37.760 37.760 -0.400 MULLEN GROUP INCOME FUND MTL.UN 24 10.990 10.770 10.840 +0.040 MITEC TELECOM MTM 20 0.080 0.080 0.080 0.000 METHANEX CORP MX 9 7.980 7.420 7.440 -0.270 NATIONAL BANK OF CANADA NA 306 37.280 35.160 36.400 +1.250 NOVA CHEMICALS CORPORATION NCX 469 2.020 1.950 2.000 +0.030 NEW FLYER INDUSTRIES INC. NFI.UN 22 8.840 8.450 8.650 +0.330 NOVAGOLD RES INC. NG 136 4.580 4.340 4.400 -0.160 NEW GOLD INC. NGD 284 3.130 2.910 2.990 +0.120 NORTHGATE MINERALS CORP NGX 125 1.720 1.680 1.690 -0.010 VICTORY NICKEL NI 440 0.050 0.045 0.045 0.000 NIKO RES NKO 28 56.650 52.070 56.530 +4.250 NUVO RESEARCH INC. NRI 590 0.145 0.135 0.140 0.000 NORTEL NETWORKS CORPORATION NT 6670 0.110 0.100 0.105 -0.005 NEXEN INC. NXY 2 18.460 17.780 18.460 +0.640 ONEX CORPORATION, SV OCX 48 17.050 16.380 17.050 +0.750 OILEXCO INC. OIL 37285 0.190 0.145 0.165 +0.015 OPTI CANADA INC. OPC 1501 1.650 1.620 1.630 -0.020 OSISKO MINING CORPORATION OSK 622 4.570 4.510 4.530 0.000 ORSU METALS CORPORATION OSU 10 0.100 0.100 0.100 0.000 OREZONE RES INC. OZN 70 0.770 0.730 0.770 +0.080 RAILPOWER TECH CORP. P 1980 0.050 0.045 0.045 0.000 PAN AMERICAN J PAA 62 21.250 20.440 20.440 -0.060 PETROBANK J PBG 64 20.400 19.170 20.290 +1.150 PETRO-CANADA PCA 60 30.070 28.610 29.760 +0.500 PRECISION DRILLING TRUST PD.UN 7 4.630 4.540 4.620 +0.070 PALADIN RESOURCES LTD. PDN 411 2.640 2.500 2.590 +0.130 PEYTO ENERGY TRUST PEY.UN 6 9.180 9.160 9.180 +0.020 PEMBINA PIPELINE U PIF.UN 1 13.690 13.690 13.690 -0.180 PARKLAND INDUSTRIES INC. PKI.UN 9 7.470 7.380 7.380 -0.010 PROMETIC LIFE SCIENCES INC. PLI 250 0.160 0.150 0.155 0.000 PREMD INC. PMD 10 0.030 0.030 0.030 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 421 115.200 109.030 111.630 +5.470 POWER CORPORATION OF CANADA, SV POW 162 22.280 21.200 21.990 +1.090 PACIFIC RUBIALES ENERGY CORP PRE 54 2.870 2.830 2.870 +0.220 PRO-VEST GROWTH & INCOME FUND PRG.UN 20 6.590 6.580 6.590 0.000 PROVIDENT ENERGY UN PVE.UN 1 5.560 5.560 5.560 +0.060 PREMIER VALUE INCOME TRUST PVN.UN 40 6.070 5.920 6.070 -0.420 POWER FINANCIAL CORP. PWF 114 23.560 22.790 23.290 +0.930 POWER FIN SER C PR PWF.PR.D 2 25.550 25.550 25.550 -0.050 PENN WEST ENERGY TRUST PWT.UN 29 13.950 13.530 13.950 +0.330 QUEBECOR INC., CL.A, MV QBR.A 2 18.700 18.700 18.700 QUESTERRE ENERGY CORP QEC 2 1.610 1.590 1.610 +0.020 QUADRA MINING LTD. QUA 175 3.980 3.680 3.970 +0.450 RED BACK MINING INC. RBI 4 6.970 6.920 6.960 -0.090 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 188 35.890 35.100 35.290 +0.160 REDCORP VENTURES J RDV 4370 0.035 0.030 0.030 -0.005 CDN REAL ESTATE UN REF.UN 10 21.430 20.870 21.210 +0.210 RIOCAN REAL EST UN REI.UN 42 14.290 14.000 14.240 +0.190 RESEARCH IN MOTION LIMITED RIM 234 74.390 71.940 72.310 +2.260 STRATECO RESOURCES INC. RSC 10 1.230 1.230 1.230 0.000 RUSSEL METALS RUS 24 20.450 19.890 20.370 +0.510 ROYAL BANK OF CANADA RY 547 31.990 31.280 31.620 +0.440 SHERRITT INTL RV S 302 2.900 2.760 2.780 -0.040 SAPUTO INC. SAP 14 20.840 20.640 20.750 -0.450 SHOPPERS DRUG MART CORPORATION SC 133 44.240 43.130 43.180 -0.860 SEARS CANADA INC SCC 4 20.920 20.790 20.870 +0.160 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 85 2.420 2.390 2.420 +0.050 SHORE GOLD INC. SGF 30 0.310 0.305 0.305 0.000 STRATAGOLD CORPORATION SGV 10 0.045 0.045 0.045 0.000 ENERGY SAVINGS UN SIF.UN 1 9.950 9.950 9.950 +0.220 SENTRY SEL B C UN SIT.UN 10 24.700 24.690 24.700 +0.060 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 6 20.550 20.530 20.530 +0.270 SUN LIFE FINANCIAL INC. SLF 78 25.660 25.100 25.200 +0.200 SILVER WHEATON CORP. SLW 44 8.470 8.100 8.290 +0.100 SEMAFO J SMF 646 2.070 2.000 2.000 -0.040 SNC-LAVALIN SV SNC 247 37.460 35.790 36.900 +0.960 SELECT 50 S-1 INCOME TRUST SON.UN 59 6.980 6.980 6.980 +0.110 STARFIELD RESOURCES INC. SRU 110 0.250 0.240 0.250 +0.005 SENTRY SELECT COMMODITIES INCOME TRUST SSJ.UN 10 5.380 5.380 5.380 -0.040 STANTEC INC STN 1 28.820 28.820 28.820 +1.280 SUNCOR ENERGY INC. SU 176 26.320 24.120 25.590 +0.990 SILVERCORP METALS INC. SVM 9 3.670 3.400 3.440 +0.720 STORNOWAY DIAMOND CORP. SWY 35 0.130 0.125 0.130 0.000 TELUS CORPORATION T 50 34.520 34.110 34.230 +0.170 TELUS CORPORATION, NV T.A 17 32.490 32.110 32.150 +0.250 TRANSALTA CORPORATION TA 50 22.790 22.220 22.290 -0.030 TECK COMINCO LTD., CL.B, SV TCK.B 1950 5.780 5.200 5.360 +0.370 THOMPSON CREEK METALS COMPANY TCM 243 5.350 5.300 5.300 +0.300 TORONTO-DOMINION BANK TD 143 40.380 39.320 39.800 +0.800 TD BANK 5 YR RESET SERIES AE TD.PR.E 2 25.130 25.130 25.130 +0.040 TIM HORTONS INC. THI 2 29.960 29.920 29.920 +0.220 TIMMINCO TIM 32 3.290 3.270 3.290 +0.100 TALISMAN ENERGY INC. TLM 1353 12.990 12.840 12.860 +0.010 TRISTAR OIL & GAS LTD. TOG 21 10.830 10.230 10.610 +0.330 SINO-FOREST CORP TRE 19 11.150 10.750 11.110 +1.330 TRIAX DIVERSIF UN TRH.UN 10 8.010 8.010 8.010 -1.590 THOMSON REUTERS CORP. TRI 109 32.670 31.730 32.010 +0.810 TRANSCANADA CORPORATION TRP 84 34.200 33.160 33.900 +0.600 TRINORTH CAP SV TRT 20 0.030 0.025 0.025 +0.005 TRANSAT A.T. INC. CLASS B TRZ.B 2 10.140 9.970 10.140 +0.240 TORSTAR CORP., CL. B, NV TS.B 1 7.950 7.950 7.950 -0.190 TVI PACIFIC J TVI 20 0.020 0.015 0.015 -0.005 URANIUM PARTICIPATION CORP. U 16 7.140 6.870 7.000 +0.120 UEX CORP UEX 60 0.860 0.850 0.850 -0.030 UTS ENERGY UTS 1147 1.700 1.660 1.700 +0.030 URANIUM ONE INC UUU 3642 2.180 2.010 2.030 +0.020 VERMILION ENERGY TRUST VET.UN 59 25.500 24.690 24.830 -0.460 VICTHOM HUMAN BIONICS INC. VHB 310 0.040 0.040 0.040 +0.005 VERENEX ENERGY INC. VNX 6 8.070 8.070 8.070 +0.040 ALLEN-VANGUARD CORP VRS 80 0.185 0.185 0.185 +0.005 WORLD FINANCIAL SPLIT CORP. WFS 19 2.020 1.930 2.020 -0.170 WEST FRASER TIMBER WFT 2 28.980 28.870 28.870 +0.960 WESTERN GOLDFIELDS INC. WGI 27 2.370 2.330 2.330 -0.040 GEORGE WESTON LIMITED WN 102 63.980 62.870 63.180 -0.570 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 7 20.980 20.550 20.550 -0.410 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 12 16.800 16.600 16.600 +0.020 WESTSHORE UN WTE.UN 66 9.120 8.760 9.070 +0.530 WESTERN CANADIAN COAL CORP WTN 890 0.580 0.560 0.570 -0.010 TMX GROUP INC X 87 33.400 30.570 32.730 +1.430 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 82 18.700 18.620 18.700 +0.110 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 6 15.370 15.370 15.370 +0.100 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 12 14.360 14.160 14.340 +0.370 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 241 14.820 14.470 14.690 +0.210 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 361 13.870 13.670 13.790 +0.380 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 38 29.070 29.060 29.060 +0.110 YELLOW PAGES INCOME FUND YLO.UN 1964 5.520 5.240 5.480 +0.180 YUKON-NEVADA GOLD CORPORATION YNG 3080 0.080 0.075 0.080 -0.005 YIELDPLUS INCOME FUND YP.UN 31 5.780 5.690 5.720 +0.010 YPG HOLDINGS INC PR. A YPG.PR.A 6 17.990 17.820 17.860 -0.350 YPG HOLDINGS INC. CUM PREF B Ser 2 YPG.PR.B 3 12.520 12.520 12.520 -8.470 YAMANA GOLD INC YRI 787 10.980 10.550 10.610 +0.020 ZARLINK SEMICONDUCTOR INC. ZL 240 0.285 0.275 0.285 +0.015 Trades: 10,484 Total Volume: 12,240,000 Total Value: $53,252,342 Advanced: 181 Declined: 74 Unchanged: 1,945 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.