Pure Trading Daily Market Summary February 09 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 515 47.510 45.620 45.890 -2.070 ALBERTA CLIPPER ENERGY INC. ACN 5 0.340 0.340 0.340 -0.510 ATCO LTD., CL.I, NV ACO.X 7 38.530 37.920 38.430 +0.670 ADVANTEX MKT J ADX 1570 0.015 0.010 0.010 -0.005 AGNICO-EAGLE MINES LTD. AEM 225 66.660 64.320 64.620 -3.430 GROUPE AEROPLAN INC. AER 61 10.490 10.100 10.100 -0.190 ARC ENERGY TR UN AET.UN 32 16.690 16.340 16.450 +1.100 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 6 3.600 3.600 3.600 +0.120 ALAMOS GOLD INC. AGI 14 7.810 7.650 7.650 -0.240 AGRIUM INC AGU 290 49.760 46.470 47.120 +0.120 ALTAGAS INCOME TRUST ALA.UN 38 16.430 16.200 16.220 -0.040 ANATOLIA MINERALS DEVELOPMENT LTD ANO 12 2.100 2.100 2.100 -0.100 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 1 12.590 12.590 12.590 +0.280 APOLLO GOLD CORP. APG 965 0.465 0.415 0.450 +0.075 ATHABASCA POTASH INC. API 3 2.370 2.370 2.370 +1.570 ARISE TECHNOLOGIES CORPORATION APV 30 0.360 0.360 0.360 +0.030 AURIZON MINES J ARZ 2 4.290 4.280 4.280 -0.180 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 11 13.000 12.880 13.000 -0.230 ATLANTIC POWER CORP. WTS ATP.UN 40 8.370 8.160 8.360 -0.110 BROMPTON ADVANTAGED VIP INCOME FD AV.UN 20 7.070 7.030 7.070 +0.020 ADVANTAGE ENERGY INCOME FUND AVN.UN 32 4.560 4.450 4.450 -0.810 ARTIS REIT AX.UN 2 6.630 6.620 6.620 +0.060 ADDAX PETROLEUM CORPORATION AXC 25 24.930 24.740 24.840 +1.010 AZURE DYNAMICS CORP. AZD 70 0.045 0.040 0.040 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 42 26.480 26.030 26.110 +0.350 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 19.490 19.210 19.390 +0.300 BOMBARDIER INC., CL. B, SV BBD.B 2178 3.610 3.380 3.590 +0.110 BCE INC. BCE 159 25.520 24.970 25.000 +0.020 BLACK DIAMOND INCOME FUND BDI.UN 2 7.810 7.260 7.260 -0.250 BRAZILIAN DIAMONDS LTD. BDY 1700 0.010 0.010 0.010 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 1 27.340 27.340 27.340 +0.460 BFI CANADA LTD. BFC 22 10.870 10.020 10.840 +1.190 BAFFINLAND IRON MINES CORPORATION BIM 100 0.200 0.190 0.200 +0.025 BIRCHCLIFF ENERGY LTD. BIR 22 5.190 5.030 5.140 +0.480 BANK OF MONTREAL BMO 46 32.080 31.670 31.680 -0.360 BMO NON-CUMULATIVE CL B PR SHARE SR 14 BMO.PR.K 3 18.820 18.820 18.820 -4.170 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 2 21.780 21.550 21.780 -0.210 BANKERS PETROLEUM LTD. BNK 185 1.000 0.990 1.000 +0.050 BONAVISTA ENERGY TRUST BNP.UN 26 17.260 16.770 16.770 +0.070 BANK OF NOVA SCOTIA BNS 288 31.500 30.640 31.240 +1.340 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 6 22.360 21.910 22.130 +0.170 BANK OF NOVA SCOTIA 5 YR RESET SER. 26 BNS.PR.T 4 25.080 25.030 25.030 +0.150 BROOKFIELD PROPERTIES CORP. BPO 6 8.370 8.020 8.150 +1.190 BPO PROPERTIES LTD BPP 11 37.300 33.450 37.300 +4.600 BORALEX POWER INCOME FUND BPT.UN 24 3.870 3.800 3.800 +0.020 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 15 4.900 4.900 4.900 +0.270 BRASCAN SOUNDVEST TOTAL RETURN FUND BST.UN 20 3.450 3.450 3.450 +0.110 BAYTEX ENERGY TRUST BTE.UN 73 13.700 13.530 13.660 +0.460 BIOVAIL CORP BVF 10 14.440 14.200 14.440 +0.560 BOW VALLEY J BVX 50 0.305 0.300 0.300 -0.010 BREAKWATER RES BWR 5735 0.130 0.130 0.130 0.000 AMERICAN BONANZA GOLD CORP. BZA 50 0.060 0.055 0.055 -0.005 CAE INC CAE 4 7.300 7.300 7.300 -0.150 CALEDONIA MNG CAL 20 0.070 0.065 0.065 +0.035 CASCADES INC CAS 44 2.830 2.700 2.700 -1.110 CCL INDUSTRIES INC., CL. B, NV CCL.B 6 23.480 23.090 23.320 +0.430 CAMECO CORP CCO 37 20.990 20.310 20.690 +0.630 CORRIDOR RESOURCES INC. CDH 5 2.000 2.000 2.000 -0.730 CORBY DISTILLERIES LTD., CL B., NV CDL.B 5 14.750 14.750 14.750 +0.250 CHARIOT RESOURCES LIMITED CHD 345 0.170 0.160 0.165 +0.025 CML HEALTHCARE INCOME FUND CLC.UN 16 13.080 12.930 12.960 +0.100 CELESTICA INC., SV CLS 5 5.290 5.270 5.290 +0.080 CELTIC EXPLORATION LTD. CLT 165 14.210 14.210 14.210 +1.340 CLAYMORE US FUNDAMENTAL INDEX ETF C$ CLU 1 11.900 11.900 11.900 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 313 49.730 47.670 48.660 +0.290 CROWFLIGHT MINERALS INC. CML 330 0.175 0.170 0.175 -0.005 COMPTON PETRO CMT 5 0.980 0.980 0.980 -0.040 CDN NATURAL RES CNQ 381 48.270 46.570 47.350 +1.830 CANADIAN NATIONAL RAILWAY CO. CNR 56 46.410 45.430 46.230 -0.140 CANADIAN OIL SANDS TRUST COS.UN 331 22.590 21.300 21.780 +0.660 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 100 6.590 6.430 6.560 +0.020 CANADIAN PACIFIC RAILWAY LIMITED CP 97 40.170 38.950 40.000 +0.020 CRESCENT POINT ENERGY TRUST CPG.UN 50 23.380 22.990 22.990 +0.020 CREW ENERGY INC CR 2 3.990 3.950 3.990 +0.590 CROSS LAKE MINERALS LTD. CRN 3760 0.010 0.010 0.010 -0.005 CAPSTONE MINING CORP. CS 2 1.330 1.310 1.310 +0.080 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 6 5.730 5.700 5.700 +0.030 CANADIAN TIRE CORPORATION, LIMITED CTC 1 54.750 54.750 54.750 +1.390 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 204 39.980 39.320 39.570 -0.510 LE CHATEAU INC., CL A., SV CTU.A 244 8.300 8.300 8.300 +0.040 CHURCHILL CORP A CUQ 8 9.430 9.280 9.320 -0.010 CDN WESTERN BANK CWB 17 12.050 11.660 11.810 +0.060 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 10 11.620 11.060 11.560 +0.470 CROSSHAIR EXPL & MNG CORP. CXX 120 0.170 0.165 0.165 -0.015 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 4 14.420 13.970 14.230 +0.330 DETOUR GOLD CORP. DGC 4 9.500 9.460 9.460 -0.320 DOREL INDUSTRIES INC., CL.B, SV DII.B 2 24.440 23.910 23.910 +0.400 DENISON MINES CORP DML 1275 1.650 1.560 1.570 +0.030 ADF GROUP INC., SV DRX 1294 2.150 2.150 2.150 +0.270 DIVERSITRUST ENERGY INCOME FUND DTN.UN 9 3.400 3.400 3.400 -0.160 DUNDEEWEALTH 4.75% CUM RED 1ST PR SHAR DW.PR.A 5 16.700 16.700 16.700 +0.490 ENCANA CORP. ECA 425 58.450 57.010 57.560 +1.180 EARTHFIRST CANADA INC. EF 460 0.045 0.040 0.040 0.000 EUROPEAN GOLDFIELDS LIMITED EGU 10 3.110 3.110 3.110 -0.130 ENERVEST DIV UN EIT.UN 14 3.110 3.100 3.110 -0.040 ELDORADO GOLD ELD 165 9.980 9.800 9.850 -0.150 EASTERN PLATINUM LIMITED ELR 6340 0.340 0.320 0.325 +0.010 EMERA INCORPORATED EMA 1 21.620 21.620 21.620 +0.080 ENBRIDGE INC ENB 67 42.900 42.020 42.360 +0.300 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 38 3.940 3.930 3.930 +0.360 EQUINOX MINERALS LIMITED EQN 1228 1.870 1.720 1.780 -0.080 ENERPLUS RESOURCES FUND ERF.UN 47 26.110 25.300 25.300 -0.380 ENSIGN ENERGY SERVICES INC. ESI 2 10.830 10.780 10.830 +0.340 ENGHOUSE SYSTEMS LTD. ESL 215 5.000 5.000 5.000 EVERTZ TECHNOLOGIES LIMITED ET 2 14.240 14.020 14.240 +0.470 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 177 5.370 5.350 5.350 -0.580 EXCELLON RESOURCES INC EXN 60 0.265 0.260 0.265 +0.090 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 4.830 4.830 4.830 +0.180 FRONTERA COPPER CORP. FCC 10 0.780 0.780 0.780 +0.120 FORT CHICAGO UN FCE.UN 38 7.730 7.670 7.690 +0.080 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 27 397.990 390.610 391.090 -7.730 FORZANI GROUP CL A FGL 199 9.800 9.800 9.800 +1.010 INT L FINANCIAL INCOME & GROWTH TRUST FIT.UN 8 2.340 2.310 2.340 +0.130 FIRST QUANTUM J FM 240 32.040 30.170 30.870 -0.320 FIRST METALS INC. FMA 80 0.020 0.020 0.020 +0.005 FIRST NICKEL INC. FNI 790 0.085 0.080 0.085 0.000 FRANCO-NEVADA CORPORATION FNV 281 24.980 23.280 23.500 -1.800 FNX MINING COMPANY INC. FNX 62 4.340 4.290 4.330 +0.180 FREEHOLD UN FRU.UN 2 9.990 9.980 9.980 +0.750 FORSYS METAL CORP FSY 22 6.490 6.470 6.490 +0.190 FORTIS INC FTS 18 24.210 23.770 24.180 +0.170 FORTIS INC., 5YR PR. SER. G FTS.PR.G 5 22.980 22.760 22.980 +0.500 FINNING INTL FTT 5 13.850 13.480 13.850 +0.460 GOLDCORP INC G 356 37.010 35.710 36.070 -1.390 GREAT BASIN GOLD LTD. GBG 3 1.790 1.770 1.790 -0.050 GREAT CANADIAN GAMING CORP GC 260 3.980 3.980 3.980 +0.190 GRANDE CACHE COAL CORP. GCE 115 0.990 0.950 0.970 +0.050 CONNOR, CLARK & LUNN GBL FINANCIAL FUND GFT.UN 20 4.100 4.020 4.100 +0.040 GILDAN ACTIVEWEAR INC. GIL 76 12.900 12.540 12.840 -0.500 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 77 7.470 7.470 7.470 -0.200 GERDAU AMERISTEEL CORP. GNA 30 8.790 8.600 8.630 +1.040 GENIVAR INCOME FUND GNV.UN 32 24.180 24.010 24.090 +0.120 GALLEON ENERGY INC. GO 135 3.320 3.320 3.320 +0.230 GOLDEN STAR GSC 4 1.850 1.840 1.840 -0.060 GRAN TIERRA ENERGY INC GTE 20 3.880 3.880 3.880 +0.450 CENTRAL GOLDTRUST GTU.U 3 36.300 36.300 36.300 +3.250 GARDA WORLD SECURITY CORP GW 238 1.200 1.200 1.200 +0.140 GREAT-WEST LIFECO INC GWO 131 19.870 19.500 19.710 +0.210 GAZ METRO LTD PARTNERSHIP GZM.UN 52 15.170 15.020 15.080 -0.080 HUDBAY MINERALS INC. HBM 95 5.580 5.410 5.410 +0.200 HOMELAND ENERGY GROUP LTD HEG 590 0.200 0.175 0.190 +0.050 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 88 4.790 4.580 4.670 +0.190 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 10 9.130 9.130 9.130 -0.390 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 14 13.420 12.770 12.790 -1.100 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 17 3.500 3.480 3.480 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1388 7.680 6.980 7.010 -0.110 HIGHPINE OIL & GAS LTD. HPX 138 5.080 4.750 5.020 +0.550 HIGH RIVER GOLD J HRG 2625 0.130 0.125 0.125 0.000 HSBC BANK CANADA PR. C HSB.PR.C 3 17.860 17.860 17.860 -3.550 HUSKY ENERGY INC. HSE 276 31.540 30.650 31.480 +1.250 HARVEST ENERGY TRUST HTE.UN 4 9.510 9.480 9.490 -0.700 HARRY WINSTON DIAMOND HW 13 4.910 4.770 4.770 -0.120 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 4 20.390 20.280 20.290 -0.050 FIRST ASSET INCOME & GROWTH FUND IGF.UN 15 5.260 5.260 5.260 -0.010 IGM FINANCIAL INC. IGM 22 34.430 33.130 34.380 +1.110 ISHARES COMEX GOLD TRUST IGT 2 108.300 107.630 107.630 +8.240 ING CANADA INC. IIC 5 30.220 30.010 30.220 +0.230 IAMGOLD CORP IMG 349 9.230 8.840 8.860 -0.270 INMET MNG CORP IMN 159 27.590 26.320 26.600 +0.150 IMPERIAL OIL IMO 185 40.790 39.610 40.270 +0.290 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 5 3.150 3.150 3.150 +0.070 INTER PIPELINE FUND IPL.UN 2 7.410 7.410 7.410 +0.290 ITERATION ENERGY LTD. ITX 50 0.820 0.820 0.820 +0.010 IVANHOE MINES J IVN 63 4.470 4.370 4.440 -0.110 IVERNIA INC IVW 50 0.160 0.155 0.160 +0.015 KINROSS GOLD CORP K 217 22.530 21.770 21.990 -0.700 KINROSS GOLD CORP. WTS. C K.WT.C 3 5.480 5.270 5.270 -0.390 POTASH ONE INC. KCL 318 1.730 1.630 1.630 +0.070 KINGSWAY FIN KFS 48 5.510 4.750 4.890 -1.360 CRYSTALLEX J KRY 140 0.285 0.275 0.280 -0.015 LOBLAW COMPANIES LIMITED L 128 33.420 32.520 33.420 +0.770 LABRADOR IRON UN LIF.UN 28 28.940 27.700 27.870 +0.370 LORUS THERAPEUTICS LOR 40 0.045 0.045 0.045 0.000 LONG RESERVE LIFE RESOURCE FUND LRF.UN 10 4.850 4.850 4.850 +0.240 LUNDIN MINING CORP. LUN 65 0.940 0.930 0.940 +0.010 LUXELL TECHNOLOGIES INC. LUX 10 0.020 0.020 0.020 0.000 MINERA ANDES INC. MAI 1015 0.440 0.415 0.430 +0.055 MANITOBA TELECOM MBT 4 35.460 35.330 35.410 -0.340 MACDONALD DETTWILER MDA 6 27.590 27.580 27.590 +7.270 MEDIAGRIF INTERAC MDF 333 2.780 2.780 2.780 -0.140 MDN INC. MDN 765 0.620 0.600 0.600 +0.010 MDS INC MDS 15 9.050 8.740 9.050 +0.080 MANULIFE FIN MFC 181 21.710 21.230 21.390 +0.710 MINEFINDERS CORP. WTS. MFL.WT 1 2.620 2.620 2.620 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 35 38.320 37.220 37.840 +1.630 MI DEVELOPMENTS INC., CL. A, SV MIM.A 60 9.110 8.590 9.110 -1.370 MERCATOR MINERALS LTD. ML 545 0.650 0.600 0.600 -0.090 MARCH NETWORKS CORP. MN 28 1.770 1.770 1.770 +0.050 MOLY MINES LIMITED MOL 10 0.250 0.240 0.240 +0.035 MEDICURE INC MPH 30 0.030 0.030 0.030 0.000 MORGUARD UN MRT.UN 12 9.450 9.200 9.200 -0.080 METRO INC., CL.A, SV MRU.A 34 37.990 37.630 37.690 -0.070 MULLEN GROUP INCOME FUND MTL.UN 4 10.900 10.710 10.900 +0.060 MITEC TELECOM MTM 10 0.085 0.085 0.085 +0.005 METHANEX CORP MX 34 9.450 7.820 9.200 +1.760 MSP MAXXUM TRUST MXT.UN 45 3.820 3.820 3.820 -0.330 NATIONAL BANK OF CANADA NA 333 38.040 36.210 36.760 +0.360 NAL OIL UN NAE.UN 1 7.820 7.820 7.820 +0.030 NEWALTA INC. NAL 6 5.730 5.700 5.700 +0.520 NORBORD INC. NBD 210 0.660 0.660 0.660 +0.020 NOVA CHEMICALS CORPORATION NCX 327 2.230 2.130 2.160 +0.160 NEO MATERIAL TECHNOLOGIES INC. NEM 119 1.270 1.260 1.270 +0.230 NEW FLYER INDUSTRIES INC. NFI.UN 28 8.840 8.620 8.760 +0.110 NOVAGOLD RES INC. NG 221 4.200 4.130 4.180 -0.220 NEW GOLD INC. NGD 405 2.910 2.720 2.740 -0.250 NORTHGATE MINERALS CORP NGX 1000 1.720 1.560 1.650 -0.040 NORTHSTAR HEALTHCARE INC. NHC 150 0.890 0.870 0.890 +0.140 VICTORY NICKEL NI 300 0.055 0.045 0.045 0.000 NIKO RES NKO 12 57.480 54.430 55.040 -1.490 NORTH AMERICAN ENERGY PARTNERS INC. NOA 5 3.350 3.280 3.280 -17.720 NUVO RESEARCH INC. NRI 110 0.140 0.135 0.140 0.000 NORTHWATER TOP 75 INCOME TR. PLUS NTP.UN 2 1.390 1.390 1.390 NUVISTA ENERGY LTD. NVA 129 7.660 7.020 7.660 +0.590 NVENTA BIOPHARMACEUTICALS CORP. NVN 20 0.005 0.005 0.005 0.000 NORTH WEST UN NWF.UN 1 17.150 17.150 17.150 +1.180 NEXEN INC. NXY 242 19.380 18.530 18.910 +0.450 ONEX CORPORATION, SV OCX 61 17.360 17.030 17.170 +0.120 OILEXCO INC. OIL 19590 0.160 0.140 0.145 -0.020 OPTI CANADA INC. OPC 839 1.700 1.610 1.630 0.000 OIL SANDS SECTOR FUND OSF.UN 23 5.420 5.030 5.040 +0.600 OSISKO MINING CORPORATION OSK 668 4.500 4.290 4.390 -0.140 ORSU METALS CORPORATION OSU 135 0.105 0.095 0.095 -0.005 OPEN TEXT CORP OTC 14 44.150 44.150 44.150 +0.830 RAILPOWER TECH CORP. P 10 0.040 0.040 0.040 -0.005 PAN AMERICAN J PAA 9 20.610 19.670 19.820 -0.620 PETROBANK J PBG 253 22.820 20.940 21.900 +1.610 PETRO-CANADA PCA 173 30.540 29.570 29.670 -0.090 PRECISION DRILLING TRUST PD.UN 140 5.080 4.520 4.770 +0.150 PALADIN RESOURCES LTD. PDN 498 2.850 2.580 2.710 +0.120 PENGROWTH ENERGY TRUST UNITS PGF.UN 12 10.380 10.220 10.290 -0.020 PROMETIC LIFE SCIENCES INC. PLI 190 0.155 0.150 0.155 0.000 PREMD INC. PMD 30 0.030 0.030 0.030 0.000 PARAMOUNT ENERGY TRUST PMT.UN 3 4.300 4.280 4.300 -0.790 POTASH CORPORATION OF SASKATCHEWAN INC POT 715 116.340 107.180 108.380 -3.250 POWER CORPORATION OF CANADA, SV POW 71 22.730 22.290 22.470 +0.480 POLYAIR PPK 20 0.040 0.035 0.040 PACIFIC RUBIALES ENERGY CORP PRE 145 3.060 2.980 3.010 +0.140 PROGRESS ENERGY RESOURCES CORP. PRQ 55 10.520 10.520 10.520 +0.560 PROVIDENT ENERGY UN PVE.UN 10 5.580 5.500 5.500 -0.060 PREMIER VALUE INCOME TRUST PVN.UN 30 6.110 5.920 6.110 +0.040 POWER FINANCIAL CORP. PWF 59 24.120 23.550 23.700 +0.410 POWER FIN SER D PR PWF.PR.E 7 19.550 19.550 19.550 0.000 PENN WEST ENERGY TRUST PWT.UN 37 14.010 13.630 13.680 -0.270 QUEBECOR INC., CL.B, SV QBR.B 2 19.340 19.260 19.260 +1.820 PRISZM INCOME FUND QSR.UN 280 2.150 2.150 2.150 -0.250 QUADRA MINING LTD. QUA 301 4.240 3.760 4.240 +0.270 RED BACK MINING INC. RBI 99 6.990 6.810 6.810 -0.150 RICHELIEU HARDWARE RCH 56 18.450 18.450 18.450 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 143 35.320 34.170 34.520 -0.770 REDCORP VENTURES J RDV 1000 0.035 0.035 0.035 +0.005 CDN REAL ESTATE UN REF.UN 3 21.650 21.460 21.510 +0.300 RIOCAN REAL EST UN REI.UN 10 14.760 14.680 14.730 +0.490 RESEARCH IN MOTION LIMITED RIM 242 73.420 71.280 71.720 -0.590 RUSSEL METALS RUS 12 20.740 20.230 20.230 -0.140 ROYAL BANK OF CANADA RY 513 32.120 31.270 31.790 +0.170 SHERRITT INTL RV S 539 2.940 2.800 2.820 +0.040 SAPUTO INC. SAP 8 20.910 20.620 20.910 +0.160 SHOPPERS DRUG MART CORPORATION SC 58 43.240 42.810 42.810 -0.370 SEARS CANADA INC SCC 3 21.730 20.720 21.730 +0.860 SHORE GOLD INC. SGF 380 0.315 0.300 0.305 0.000 STRATAGOLD CORPORATION SGV 2350 0.045 0.045 0.045 0.000 SIRIT INC. SI 60 0.095 0.090 0.090 -0.075 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 9 20.660 20.360 20.660 +0.130 SUN LIFE FINANCIAL INC. SLF 53 25.730 24.780 25.160 -0.040 SILVER WHEATON CORP. SLW 161 8.100 7.870 7.940 -0.350 SEMAFO J SMF 221 1.910 1.800 1.800 -0.200 SNC-LAVALIN SV SNC 192 37.630 36.820 37.300 +0.400 SUPERIOR PLUS CORP. SPB 1 12.370 12.370 12.370 +0.510 STANTEC INC STN 10 28.950 28.570 28.570 -0.250 SUNCOR ENERGY INC. SU 265 27.090 25.940 25.990 +0.400 SILVERCORP METALS INC. SVM 20 3.430 3.410 3.410 -0.030 SAVANNA ENERGY SERVICES CORP SVY 1 6.430 6.430 6.430 -0.550 SIERRA WIRELESS SW 62 5.930 5.930 5.930 -1.320 STORNOWAY DIAMOND CORP. SWY 15 0.125 0.125 0.125 -0.005 SXC HEALTH SOLUTIONS CORP. SXC 39 24.750 23.620 24.290 -0.600 TELUS CORPORATION T 66 34.430 33.780 34.390 +0.160 TELUS CORPORATION, NV T.A 15 32.180 31.720 32.090 -0.060 TRANSALTA CORPORATION TA 108 22.690 22.390 22.430 +0.140 TECK COMINCO LTD., CL.B, SV TCK.B 1498 5.730 5.380 5.470 +0.110 THOMPSON CREEK METALS COMPANY TCM 68 5.400 5.230 5.360 +0.060 TRICAN WELL TCW 8 6.330 6.140 6.330 +0.050 TORONTO-DOMINION BANK TD 175 41.180 39.420 40.580 +0.780 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 1 20.980 20.980 20.980 -0.040 TRINIDAD DRILLING LTD. TDG 4 2.980 2.950 2.950 +0.350 TRANSFORCE INC. TFI 264 4.450 4.450 4.450 +0.300 TRANSGLOBE J TGL 391 3.410 3.410 3.410 -1.490 TIM HORTONS INC. THI 9 29.970 29.600 29.620 -0.300 TALISMAN ENERGY INC. TLM 342 13.540 13.040 13.300 +0.440 TRISTAR OIL & GAS LTD. TOG 27 11.280 10.800 10.930 +0.320 TURBO POWER SYSTEMS INC. TPS 130 0.030 0.025 0.025 -0.010 SINO-FOREST CORP TRE 2 10.910 10.900 10.910 -0.200 THOMSON REUTERS CORP. TRI 90 33.120 31.890 33.010 +1.000 TRANSCANADA CORPORATION TRP 107 34.100 33.610 33.800 -0.100 TRANSAT A.T. INC. CLASS B TRZ.B 99 11.650 9.920 10.630 +0.490 TORSTAR CORP., CL. B, NV TS.B 1 7.880 7.880 7.880 -0.070 TUNDRA SEMI TUN 204 3.170 3.170 3.170 URANIUM PARTICIPATION CORP. U 19 7.160 7.010 7.150 +0.150 UEX CORP UEX 997 0.870 0.840 0.840 -0.010 DOMTAR CORPORATION UFS 32 1.560 1.520 1.560 -0.550 UNI SELECT INC UNS 84 26.390 26.390 26.390 +6.890 URBANA CORPORATION CLASS A URB.A 30 1.660 1.620 1.660 +0.160 UTS ENERGY UTS 3129 1.860 1.720 1.790 +0.090 URANIUM ONE INC UUU 2411 2.110 1.990 2.010 -0.020 VERMILION ENERGY TRUST VET.UN 76 25.150 24.840 24.930 +0.100 VICTHOM HUMAN BIONICS INC. VHB 50 0.045 0.040 0.045 +0.005 VERENEX ENERGY INC. VNX 73 8.100 8.100 8.100 +0.030 ALLEN-VANGUARD CORP VRS 200 0.185 0.185 0.185 0.000 VITERRA INC VT 2 10.870 10.630 10.630 +1.210 WORLD FINANCIAL SPLIT CORP. WFS 10 1.980 1.980 1.980 -0.040 WEST FRASER TIMBER WFT 8 28.970 27.540 28.570 -0.300 WESTERN GOLDFIELDS INC. WGI 13 2.250 2.120 2.120 -0.210 WESTJET AIRLINES LTD. WJA 7 13.630 13.550 13.630 +0.590 WELTON ENERGY CORP. WLT 100 0.015 0.010 0.010 0.000 GEORGE WESTON LIMITED WN 34 63.780 62.920 63.530 +0.350 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 13 21.190 21.190 21.190 +0.640 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 4 18.070 18.070 18.070 +0.090 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 1 16.780 16.780 16.780 +0.180 WINPAK LTD WPK 201 6.920 6.920 6.920 -0.330 WESTSHORE UN WTE.UN 2 9.570 9.550 9.550 +0.480 WESTERN CANADIAN COAL CORP WTN 2245 0.620 0.580 0.610 +0.040 TMX GROUP INC X 56 33.850 33.040 33.850 +1.120 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 422 18.610 18.570 18.570 -0.130 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 10 19.630 19.630 19.630 -0.020 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 90 14.720 14.600 14.660 -0.030 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 76 13.930 13.810 13.890 +0.100 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 45 29.060 29.020 29.050 -0.010 YELLOW PAGES INCOME FUND YLO.UN 877 5.760 5.480 5.590 +0.110 YUKON-NEVADA GOLD CORPORATION YNG 1620 0.085 0.080 0.080 0.000 YIELDPLUS INCOME FUND YP.UN 20 5.790 5.790 5.790 +0.070 YPG HOLDINGS INC PR. A YPG.PR.A 1 17.990 17.990 17.990 +0.130 YAMANA GOLD INC YRI 1058 10.360 10.140 10.280 -0.330 ZARUMA RES J ZMR 10 0.030 0.030 0.030 0.000 Trades: 11,058 Total Volume: 9,915,278 Total Value: $58,396,729 Advanced: 185 Declined: 118 Unchanged: 1,897 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.