Pure Trading Daily Market Summary February 11 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 1542 49.080 46.430 47.940 +1.670 ALBERTA CLIPPER ENERGY INC. ACN 100 0.395 0.390 0.395 +0.010 ATCO LTD., CL.I, NV ACO.X 34 38.260 37.110 37.110 -0.530 ACADIAN MINING CORPORATION ADA 80 0.035 0.030 0.035 0.000 ADVANTEX MKT J ADX 10 0.010 0.010 0.010 0.000 AGNICO-EAGLE MINES LTD. AEM 704 71.020 66.160 69.900 +4.090 ANTRIM ENERGY J AEN 5 0.480 0.480 0.480 +0.045 GROUPE AEROPLAN INC. AER 53 10.260 9.290 9.420 -0.540 ARC ENERGY TR UN AET.UN 18 16.260 15.870 16.260 +0.680 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 3 3.580 3.580 3.580 -0.020 ARCTIC GLACIER INCOME FUND AG.UN 10 1.130 1.130 1.130 +0.600 AGF MANAGEMENT LTD., CL.B, NV AGF.B 1 8.590 8.590 8.590 -0.360 ALAMOS GOLD INC. AGI 146 8.180 7.640 8.050 +0.610 AGRIUM INC AGU 394 48.780 45.570 47.030 +0.960 ALTAGAS INCOME TRUST ALA.UN 43 15.910 15.340 15.480 -0.360 APOLLO GOLD CORP. APG 375 0.465 0.435 0.450 -0.005 ARISE TECHNOLOGIES CORPORATION APV 285 0.350 0.340 0.340 -0.015 AURIZON MINES J ARZ 8 4.480 4.140 4.400 +0.220 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 9 12.690 12.570 12.620 +0.080 ATLANTIC POWER CORP. WTS ATP.UN 11 8.320 8.170 8.170 -0.190 ALTAGAS UTILITY GROUP INC. AUI 8 4.980 4.980 4.980 0.000 ADVANTAGE ENERGY INCOME FUND AVN.UN 20 4.350 4.350 4.350 +0.030 ARTIS REIT AX.UN 6 6.300 6.130 6.180 -0.590 ADDAX PETROLEUM CORPORATION AXC 48 23.050 22.840 23.050 -1.480 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 24 26.840 26.620 26.770 +0.450 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 149 19.140 18.550 18.600 -0.200 BOMBARDIER INC., CL. B, SV BBD.B 3978 3.680 3.450 3.450 -0.120 BCE INC. BCE 250 25.900 25.310 25.600 +0.580 BIRD CONSTRUCTION INCOME FUND BDT.UN 1 20.790 20.790 20.790 +1.640 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 84 26.650 26.650 26.650 -0.690 BFI CANADA LTD. BFC 12 10.520 10.320 10.320 -0.130 BAFFINLAND IRON MINES CORPORATION BIM 370 0.245 0.230 0.240 +0.040 BORALEX INC. BLX 2 7.820 7.790 7.820 +0.130 BANK OF MONTREAL BMO 130 30.730 30.000 30.000 -0.300 BANKERS PETROLEUM LTD. BNK 85 0.970 0.970 0.970 -0.020 BONAVISTA ENERGY TRUST BNP.UN 68 16.420 15.940 16.010 -0.210 BANK OF NOVA SCOTIA BNS 210 30.510 29.620 29.620 -0.460 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 2 21.990 21.900 21.990 0.000 BROOKFIELD PROPERTIES CORP. BPO 18 7.800 7.790 7.800 -0.090 BAYTEX ENERGY TRUST BTE.UN 33 13.500 13.220 13.250 -0.060 BIOVAIL CORP BVF 6 14.760 14.290 14.760 +0.640 BOW VALLEY J BVX 45 0.295 0.290 0.295 -0.015 BREAKWATER RES BWR 75 0.130 0.125 0.130 0.000 AMERICAN BONANZA GOLD CORP. BZA 300 0.065 0.065 0.065 +0.005 CAE INC CAE 2 7.690 7.690 7.690 +0.400 CDN APARTMENT UN CAR.UN 1 13.470 13.470 13.470 -0.060 CLAYMORE BALANCED INCOME COREPORT ETF CBD 16 16.150 16.150 16.150 CANADA BREAD CBY 2 45.900 45.900 45.900 +0.050 CCL INDUSTRIES INC., CL. B, NV CCL.B 10 23.660 23.260 23.360 +0.250 CAMECO CORP CCO 67 20.480 19.660 19.660 -1.390 CORRIDOR RESOURCES INC. CDH 20 1.990 1.980 1.980 -0.020 CORBY DISTILL CDL.A 14 14.980 14.700 14.700 -0.750 CORBY DISTILLERIES LTD., CL B., NV CDL.B 2 14.750 14.750 14.750 0.000 CALDERA RES J CDR 470 0.015 0.010 0.010 -0.005 CENTAMIN EGYPT LIMITED CEE 20 0.900 0.890 0.900 +0.040 CENTERRA GOLD INC. CG 3 4.740 4.740 4.740 +0.300 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 20 23.700 22.650 23.700 -0.030 CANADIAN GENERAL INV. LTD, 3.9% PR SER3 CGI.PR.C 4 19.350 19.350 19.350 +0.400 CHARIOT RESOURCES LIMITED CHD 10 0.150 0.150 0.150 -0.015 SENTRY SELECT CHINA FUND CHZ.UN 31 6.320 6.320 6.320 -0.030 CERTICOM CORP CIC 525 2.980 2.960 2.960 -0.010 CLAYMORE INTERNATIONAL CIE 4 11.290 11.070 11.070 -0.490 CI FINANCIAL CORP. CIX 13 13.960 13.790 13.810 +0.080 CONJUCHEM BIOTECHNOLOGIES INC. CJB 140 0.080 0.075 0.080 +0.010 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 13.980 13.920 13.920 -0.790 CONNACHER OIL & GAS LTD. CLL 80 0.910 0.890 0.910 -0.020 CELESTICA INC., SV CLS 17 5.180 4.990 5.000 -0.080 CLAYMORE US FUNDAMENTAL INDEX ETF C$ CLU 1 11.700 11.700 11.700 -0.200 CANADIAN IMPERIAL BANK OF COMMERCE CM 471 47.950 46.230 46.530 -0.820 CROWFLIGHT MINERALS INC. CML 285 0.170 0.165 0.165 -0.005 COMPTON PETRO CMT 10 0.890 0.890 0.890 -0.090 CDN NATURAL RES CNQ 575 45.420 42.960 43.100 -1.840 CANADIAN NATIONAL RAILWAY CO. CNR 74 45.670 43.930 44.120 -0.420 CANADIAN OIL SANDS TRUST COS.UN 446 22.140 21.300 21.660 +0.500 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 81 6.890 6.600 6.880 +0.340 CANADIAN PACIFIC RAILWAY LIMITED CP 279 38.310 37.550 37.900 -0.260 CRESCENT POINT ENERGY TRUST CPG.UN 140 22.940 22.470 22.530 0.000 CAPSTONE MINING CORP. CS 77 1.350 1.320 1.340 +0.040 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 12 5.420 5.390 5.390 +0.030 COLOSSUS MINERALS INC CSI 8 2.680 2.660 2.660 +2.010 CANADIAN TIRE CORPORATION, LIMITED CTC 2 51.250 51.050 51.050 -3.700 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 290 39.280 38.260 38.640 -0.030 CANADIAN UTILITIES LTD PR SERIES X CU.PR.B 3 22.950 22.950 22.950 -0.060 CDN WESTERN BANK CWB 20 11.430 11.280 11.310 +0.070 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 2 11.090 11.020 11.020 -0.130 CROSSHAIR EXPL & MNG CORP. CXX 500 0.160 0.160 0.160 -0.005 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 4 13.570 13.440 13.440 -0.060 DAYLIGHT RESOURCES TRUST DAY.UN 4 8.680 8.670 8.670 -0.060 DETOUR GOLD CORP. DGC 2 9.950 9.930 9.950 +0.490 DOREL INDUSTRIES INC., CL.B, SV DII.B 1 24.060 24.060 24.060 +0.010 DENISON MINES CORP DML 279 1.510 1.460 1.460 +0.010 DUNDEE WEALTH Inc DW 28 5.260 5.190 5.200 -0.240 ENCANA CORP. ECA 306 56.260 53.250 53.410 -1.900 ECU SILVER MINING INC. ECU 50 0.590 0.590 0.590 -0.020 EARTHFIRST CANADA INC. EF 180 0.045 0.040 0.040 -0.005 ENERVEST DIV UN EIT.UN 73 3.330 3.310 3.310 +0.120 ELDORADO GOLD ELD 206 10.670 10.180 10.550 +0.430 EASTERN PLATINUM LIMITED ELR 19135 0.370 0.310 0.370 +0.070 EMERA INCORPORATED EMA 6 22.290 21.810 21.810 -0.120 ENBRIDGE INC ENB 220 41.970 41.320 41.470 -0.580 EQUINOX MINERALS LIMITED EQN 401 1.650 1.590 1.620 +0.060 ENERPLUS RESOURCES FUND ERF.UN 48 24.940 23.960 24.020 -0.530 ENSIGN ENERGY SERVICES INC. ESI 1 10.910 10.910 10.910 +0.080 FORT CHICAGO UN FCE.UN 5 7.560 7.560 7.560 -0.050 FAIRBORNE ENERGY LTD FEL 2 4.740 4.600 4.600 -0.230 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 10 401.950 396.250 399.200 +1.450 FIRST URANIUM FIU 4 4.860 4.810 4.810 0.000 FIRST QUANTUM J FM 161 28.240 27.050 27.770 +1.080 FIRST METALS INC. FMA 20 0.020 0.015 0.015 -0.005 FIRST NICKEL INC. FNI 3920 0.095 0.095 0.095 +0.005 FRANCO-NEVADA CORPORATION FNV 190 27.000 25.270 26.380 +1.540 FORTIS INC FTS 42 24.050 23.390 23.390 -0.450 FORTIS INC., 5YR PR. SER. G FTS.PR.G 2 23.580 23.010 23.010 +0.020 GOLDCORP INC G 968 39.710 37.230 39.180 +2.290 GREAT BASIN GOLD LTD. GBG 1 1.870 1.870 1.870 +0.080 GRANDE CACHE COAL CORP. GCE 2970 0.810 0.760 0.760 -0.110 GILDAN ACTIVEWEAR INC. GIL 34 13.130 12.610 12.680 -0.130 GEOLOGIX EXPLORATIONS INC. GIX 80 0.155 0.150 0.150 GENIVAR INCOME FUND GNV.UN 11 23.900 23.830 23.900 +0.030 COLOMBIA GOLDFIELDS LTD. GOL 50 0.030 0.025 0.025 -0.005 GOLDEN STAR GSC 23 1.930 1.900 1.930 +0.090 GREYSTAR RES J GSL 6 3.030 2.990 2.990 +0.010 GARDA WORLD SECURITY CORP GW 20 1.310 1.310 1.310 +0.110 GREAT-WEST LIFECO INC GWO 119 19.440 18.560 18.560 -0.550 HOMELAND ENERGY GROUP LTD HEG 855 0.260 0.220 0.250 +0.015 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 170 4.310 4.100 4.170 -0.050 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 202 15.050 13.400 14.820 +1.830 HILLSBOROUGH HLB 160 0.245 0.225 0.230 +0.015 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 38 3.210 3.030 3.210 +0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2860 6.400 5.660 5.730 -0.600 HIGHPINE OIL & GAS LTD. HPX 1 4.690 4.690 4.690 -0.330 HIGH RIVER GOLD J HRG 8025 0.135 0.125 0.130 +0.005 HUSKY ENERGY INC. HSE 551 30.560 29.540 29.770 -0.170 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 1 5.990 5.990 5.990 -1.340 HARVEST ENERGY TRUST HTE.UN 7 9.400 9.390 9.390 -0.190 HARRY WINSTON DIAMOND HW 13 4.730 4.520 4.590 +0.110 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 39 19.990 19.140 19.140 -0.620 IGM FINANCIAL INC. IGM 36 34.000 33.170 33.230 -0.120 IAMGOLD CORP IMG 545 9.820 9.200 9.730 +0.760 INMET MNG CORP IMN 189 28.480 25.890 28.140 +2.280 IMPERIAL OIL IMO 106 39.510 38.420 38.620 +0.220 INTERNATIONAL MINERALS CORPORATION IMZ 5 3.200 3.200 3.200 +0.700 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 30 3.120 3.050 3.050 -0.140 IVANHOE MINES J IVN 42 4.610 4.390 4.560 +0.540 IVERNIA INC IVW 95 0.145 0.140 0.140 -0.020 KINROSS GOLD CORP K 511 24.040 22.370 23.900 +1.820 KINROSS GOLD CORP. WTS. C K.WT.C 10 6.090 5.460 6.040 +0.740 POTASH ONE INC. KCL 10 1.770 1.770 1.770 -0.010 KINGSWAY FIN KFS 46 4.390 3.740 3.970 -0.390 CRYSTALLEX J KRY 140 0.340 0.305 0.305 +0.010 LOBLAW COMPANIES LIMITED L 51 33.610 32.610 33.340 +0.870 LIBERTY MINES INC. LBE 505 0.105 0.100 0.100 0.000 LABRADOR IRON UN LIF.UN 6 26.800 26.320 26.440 +0.330 LORUS THERAPEUTICS LOR 60 0.045 0.045 0.045 0.000 LUNDIN MINING CORP. LUN 465 0.890 0.870 0.870 -0.030 MINERA ANDES INC. MAI 255 0.530 0.495 0.495 -0.045 MANITOBA TELECOM MBT 2 35.230 34.820 35.230 -0.180 MDN INC. MDN 100 0.610 0.610 0.610 +0.010 MDS INC MDS 38 8.220 8.170 8.180 -0.300 MANULIFE FIN MFC 475 20.670 19.180 19.520 -0.440 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 31 37.960 36.980 37.170 -0.290 MERCATOR MINERALS LTD. ML 300 0.570 0.560 0.560 0.000 MOYDOW MINES J MOY 10 0.080 0.080 0.080 METRO INC., CL.A, SV MRU.A 107 38.630 38.060 38.270 +0.340 METHANEX CORP MX 4 8.790 8.460 8.470 -0.640 NATIONAL BANK OF CANADA NA 87 36.280 35.270 35.450 +0.330 NEWALTA INC. NAL 4 5.460 5.330 5.330 -0.280 NOVA CHEMICALS CORPORATION NCX 1576 2.220 1.750 1.750 -0.260 NEO MATERIAL TECHNOLOGIES INC. NEM 1 1.150 1.150 1.150 -0.120 NEW FLYER INDUSTRIES INC. NFI.UN 28 8.620 8.420 8.480 +0.110 NOVAGOLD RES INC. NG 378 4.470 4.370 4.370 +0.010 NEW GOLD INC. NGD 721 3.130 3.010 3.030 +0.180 NORTHGATE MINERALS CORP NGX 69 1.710 1.590 1.690 +0.150 VICTORY NICKEL NI 440 0.050 0.045 0.045 0.000 NORANDA INCOME FUND NIF.UN 300 3.900 3.900 3.900 -0.670 NIKO RES NKO 5 52.900 52.330 52.330 -0.290 NORTH AMERICAN ENERGY PARTNERS INC. NOA 6 3.450 3.310 3.310 0.000 NORTHLAND PWR UN NPI.UN 2 11.190 11.190 11.190 +0.040 NUVO RESEARCH INC. NRI 25 0.130 0.130 0.130 0.000 NORTEL NETWORKS CORPORATION NT 3000 0.110 0.105 0.105 0.000 NUINSCO RES J NWI 200 0.035 0.035 0.035 -0.005 NEXEN INC. NXY 305 19.000 17.460 17.550 -0.880 ONEX CORPORATION, SV OCX 33 16.740 16.300 16.650 +0.390 OILEXCO INC. OIL 23340 0.140 0.105 0.115 -0.025 OPTI CANADA INC. OPC 194 1.630 1.580 1.620 +0.040 OIL SANDS SECTOR FUND OSF.UN 1 5.270 5.270 5.270 -0.070 OSISKO MINING CORPORATION OSK 1028 4.750 4.510 4.700 +0.310 ORSU METALS CORPORATION OSU 70 0.100 0.100 0.100 0.000 RAILPOWER TECH CORP. P 20 0.035 0.035 0.035 0.000 PAN AMERICAN J PAA 103 21.870 20.140 21.870 +1.540 PETROBANK J PBG 53 21.970 20.750 20.840 -0.310 PETRO-CANADA PCA 201 28.950 28.060 28.110 -0.300 PRECISION DRILLING TRUST PD.UN 11 4.260 4.200 4.200 -0.370 PALADIN RESOURCES LTD. PDN 212 2.770 2.700 2.740 +0.060 PETROLIFERA PETROLEUM LTD. PDP 5 1.130 1.130 1.130 +0.350 PREMIER GOLD MINES LTD. PG 1 1.980 1.980 1.980 +0.260 PENGROWTH ENERGY TRUST UNITS PGF.UN 7 10.100 10.010 10.020 -0.010 PEMBINA PIPELINE U PIF.UN 6 14.010 13.870 14.010 +0.320 PROMETIC LIFE SCIENCES INC. PLI 180 0.155 0.150 0.150 0.000 PINETREE CAPITAL LTD PNP 50 1.090 1.090 1.090 -0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 1073 112.630 103.350 106.010 -3.640 POWER CORPORATION OF CANADA, SV POW 352 22.510 21.120 22.450 +0.700 PACIFIC RUBIALES ENERGY CORP PRE 24 3.170 3.090 3.170 +0.260 PASON SYSTEMS INC. PSI 3 12.240 12.180 12.180 +0.870 PETAQUILLA MINERALS LTD. PTQ 50 0.490 0.490 0.490 +0.060 PURE DIAMONDS EXPLORATION PUG 10 0.035 0.035 0.035 +0.005 PROVIDENT ENERGY UN PVE.UN 95 5.600 5.500 5.510 -0.010 POWER FINANCIAL CORP. PWF 131 23.280 22.090 22.400 -0.660 POWER FIN SER D PR PWF.PR.E 7 19.540 19.540 19.540 +0.020 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 5 21.800 21.800 21.800 +0.200 PENN WEST ENERGY TRUST PWT.UN 46 13.440 13.280 13.280 -0.010 QUEENSTON MNG QMI 8 3.340 3.270 3.340 -0.130 QUADRA MINING LTD. QUA 41 3.710 3.660 3.660 +0.270 RED BACK MINING INC. RBI 151 7.860 7.630 7.860 +0.650 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 141 34.460 33.940 33.990 0.000 REDCORP VENTURES J RDV 940 0.035 0.035 0.035 0.000 CDN REAL ESTATE UN REF.UN 2 21.010 21.010 21.010 -0.050 RIOCAN REAL EST UN REI.UN 23 14.260 13.750 13.870 -0.240 RESEARCH IN MOTION LIMITED RIM 2640 63.760 58.080 60.320 -10.600 RUBICON MINERALS CORP. RMX 13 1.720 1.720 1.720 -0.210 ROGERS SUGAR TR UN RSI.UN 25 3.700 3.690 3.690 -0.130 RUSSEL METALS RUS 14 19.790 19.360 19.630 -0.420 ROYAL BANK OF CANADA RY 402 31.050 30.310 30.500 -0.230 RBC 5 YR RESET SERIES AP RY.PR.P 1 25.370 25.370 25.370 +0.160 SHERRITT INTL RV S 145 2.960 2.890 2.910 +0.140 SOUTH AMER GOLD J SAG 220 0.035 0.030 0.035 +0.005 SAPUTO INC. SAP 55 21.460 20.890 21.460 +0.550 SHOPPERS DRUG MART CORPORATION SC 171 42.760 41.590 41.710 -0.520 SEARS CANADA INC SCC 7 20.870 20.300 20.300 -1.430 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 13 2.430 2.430 2.430 -0.010 SEABRIDGE GOLD INC. SEA 2 18.500 18.500 18.500 +1.070 SHORE GOLD INC. SGF 660 0.310 0.300 0.305 -0.020 STRATAGOLD CORPORATION SGV 5780 0.055 0.045 0.045 0.000 ENERGY SAVINGS UN SIF.UN 6 10.680 10.620 10.680 +0.050 SPROTT INC SII 6 4.040 4.010 4.010 +0.080 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 69 20.330 20.050 20.050 -0.120 SUN LIFE FINANCIAL INC. SLF 47 24.380 22.850 23.250 -0.580 SILVER WHEATON CORP. SLW 517 8.940 7.980 8.940 +1.100 SEMAFO J SMF 119 2.090 2.040 2.070 +0.040 SNC-LAVALIN SV SNC 240 36.460 35.410 35.640 -0.060 STARFIELD RESOURCES INC. SRU 5 0.250 0.250 0.250 +0.005 STANTEC INC STN 1 28.380 28.380 28.380 +0.010 SUNCOR ENERGY INC. SU 472 25.230 24.400 24.590 +0.030 SILVERCORP METALS INC. SVM 58 3.420 3.360 3.360 -0.050 STORNOWAY DIAMOND CORP. SWY 10 0.125 0.125 0.125 +0.005 SXC HEALTH SOLUTIONS CORP. SXC 2 24.870 24.770 24.870 +0.580 TELUS CORPORATION T 17 33.900 33.570 33.570 -0.160 TELUS CORPORATION, NV T.A 12 31.730 31.470 31.590 -0.240 TRANSALTA CORPORATION TA 78 21.910 21.500 21.500 -0.190 TRANSCANADA CORP SERIES Y TCA.PR.Y 2 46.400 46.400 46.400 +0.650 TECK COMINCO LTD., CL.B, SV TCK.B 1536 5.220 4.950 4.980 -0.020 THOMPSON CREEK METALS COMPANY TCM 13 5.160 4.990 5.160 +0.260 TORONTO-DOMINION BANK TD 341 39.770 39.030 39.220 +0.090 TD BANK PREF SERIES AC TD.PR.C 1 24.390 24.390 24.390 +0.550 TRINIDAD DRILLING LTD. TDG 10 2.790 2.790 2.790 +0.080 THERATECHNOLOGIES TH 5 1.320 1.320 1.320 -0.080 TIM HORTONS INC. THI 11 29.100 28.760 28.760 -0.840 TIMMINCO TIM 11 3.250 3.250 3.250 -0.100 TIOMIN RES J TIO 140 0.030 0.030 0.030 0.000 TALISMAN ENERGY INC. TLM 147 12.790 12.260 12.320 -0.300 TRISTAR OIL & GAS LTD. TOG 18 10.270 10.150 10.150 -0.150 TOTAL ENERGY SERVICES TRUST TOT.UN 1 3.510 3.510 3.510 +0.110 TURBO POWER SYSTEMS INC. TPS 10 0.025 0.025 0.025 0.000 SINO-FOREST CORP TRE 8 10.630 10.460 10.520 -0.470 THOMSON REUTERS CORP. TRI 20 32.000 31.370 31.390 -0.110 TRANSCANADA CORPORATION TRP 171 33.790 33.200 33.250 -0.100 TRANSAT A.T. INC. CLASS B TRZ.B 1 11.130 11.130 11.130 +0.500 TUSK ENERGY CORP. TSK 7040 2.100 2.090 2.100 +0.020 TVI PACIFIC J TVI 10 0.020 0.020 0.020 +0.005 URANIUM PARTICIPATION CORP. U 4 6.660 6.620 6.660 -0.490 UEX CORP UEX 40 0.850 0.850 0.850 -0.010 UTS ENERGY UTS 365 1.790 1.740 1.750 +0.020 URANIUM ONE INC UUU 4788 2.220 2.110 2.220 +0.150 VERMILION ENERGY TRUST VET.UN 74 24.980 24.180 24.200 -0.470 VICTHOM HUMAN BIONICS INC. VHB 120 0.045 0.040 0.040 -0.005 ALLEN-VANGUARD CORP VRS 550 0.185 0.180 0.185 +0.005 WORLD FINANCIAL SPLIT CORP. WFS 5 1.900 1.900 1.900 +0.230 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 5 8.430 8.430 8.430 -0.140 WESTERN GOLDFIELDS INC. WGI 25 2.300 2.240 2.280 +0.080 WI-LAN INC WIN 5 1.550 1.550 1.550 -0.100 WESTJET AIRLINES LTD. WJA 23 12.980 12.680 12.980 -0.650 GEORGE WESTON LIMITED WN 88 64.530 61.510 63.470 +1.120 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 5 21.700 21.450 21.700 +0.700 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 5 18.400 18.400 18.400 +0.330 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 1 19.090 19.090 19.090 +0.240 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 3 16.730 16.730 16.730 -0.020 WESTSHORE UN WTE.UN 14 9.290 9.080 9.210 +0.400 WESTERN CANADIAN COAL CORP WTN 935 0.570 0.550 0.560 -0.010 TMX GROUP INC X 36 34.010 33.330 33.330 -0.170 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 54 18.780 18.730 18.780 +0.140 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 6 14.030 14.020 14.030 -0.310 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 170 14.260 14.050 14.200 +0.110 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 55 13.490 13.400 13.400 -0.110 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 50 29.130 29.060 29.070 -0.030 YELLOW PAGES INCOME FUND YLO.UN 79 5.630 5.410 5.410 -0.240 YUKON-NEVADA GOLD CORPORATION YNG 2150 0.080 0.080 0.080 0.000 YIELDPLUS INCOME FUND YP.UN 7 5.850 5.850 5.850 -0.020 YAMANA GOLD INC YRI 850 11.480 10.590 11.280 +0.850 ZARLINK SEMICONDUCTOR INC. ZL 25 0.280 0.275 0.275 -0.005 Trades: 15,537 Total Volume: 12,878,600 Total Value: $92,443,532 Advanced: 128 Declined: 144 Unchanged: 1,927 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.