Pure Trading Daily Market Summary February 12 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 456 48.800 47.840 48.470 +0.530 ASTRAL MEDIA INC., CL A., NV ACM.A 1 26.080 26.080 26.080 +0.040 ATCO LTD., CL.I, NV ACO.X 24 37.600 36.630 37.420 +0.310 ACADIAN MINING CORPORATION ADA 130 0.035 0.030 0.035 0.000 AGNICO-EAGLE MINES LTD. AEM 377 70.790 68.310 69.690 -0.210 ANTRIM ENERGY J AEN 30 0.490 0.485 0.490 +0.010 GROUPE AEROPLAN INC. AER 24 9.690 9.200 9.690 +0.270 ARC ENERGY TR UN AET.UN 87 16.250 15.750 15.760 -0.500 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 7 3.580 3.500 3.580 0.000 AGF MANAGEMENT LTD., CL.B, NV AGF.B 2 8.640 8.630 8.630 +0.040 ALAMOS GOLD INC. AGI 18 8.120 7.920 7.920 -0.130 AGRIUM INC AGU 108 48.760 45.910 48.750 +1.720 ALTAGAS INCOME TRUST ALA.UN 60 15.420 14.910 14.920 -0.560 ANATOLIA MINERALS DEVELOPMENT LTD ANO 10 2.380 2.370 2.380 +0.280 ALGONQUIN PWR UN APF.UN 58 2.670 2.630 2.630 -0.190 APOLLO GOLD CORP. APG 360 0.430 0.410 0.430 -0.020 ARISE TECHNOLOGIES CORPORATION APV 100 0.320 0.315 0.320 -0.020 AURIZON MINES J ARZ 21 4.500 4.370 4.420 +0.020 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 17 12.660 12.360 12.360 -0.260 ATLANTIC POWER CORP. WTS ATP.UN 15 8.250 8.140 8.180 +0.010 ARTIS REIT AX.UN 4 6.010 5.780 5.780 -0.400 ADDAX PETROLEUM CORPORATION AXC 57 23.100 22.140 23.100 +0.050 AZURE DYNAMICS CORP. AZD 150 0.045 0.040 0.040 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 10 26.630 26.510 26.550 -0.220 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 24 18.690 18.250 18.690 +0.090 BOMBARDIER INC., CL. B, SV BBD.B 2166 3.520 3.400 3.520 +0.070 BROMPTON BRICK LTD., CL.A, SV BBL.A 1 4.950 4.950 4.950 BCE INC. BCE 118 25.960 25.550 25.960 +0.360 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 2 26.450 26.100 26.450 -0.200 BAFFINLAND IRON MINES CORPORATION BIM 165 0.230 0.220 0.230 -0.010 BIRCHCLIFF ENERGY LTD. BIR 3 4.680 4.640 4.640 -0.590 BANK OF MONTREAL BMO 107 30.240 29.460 30.190 +0.190 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 3 21.980 21.770 21.930 +0.150 BONTERRA OIL & GAS LTD BNE 1 16.450 16.450 16.450 -0.650 BANKERS PETROLEUM LTD. BNK 775 1.060 1.000 1.060 +0.090 BONAVISTA ENERGY TRUST BNP.UN 57 16.350 16.150 16.290 +0.280 BANK OF NOVA SCOTIA BNS 199 29.860 29.010 29.860 +0.240 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 1 22.390 22.390 22.390 +0.300 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 2 21.980 21.880 21.980 -0.010 BROOKFIELD PROPERTIES CORP. BPO 37 7.820 7.650 7.650 -0.150 BORALEX POWER INCOME FUND BPT.UN 15 3.850 3.840 3.840 +0.030 BAYTEX ENERGY TRUST BTE.UN 6 13.310 13.040 13.080 -0.170 BIOVAIL CORP BVF 21 14.710 14.320 14.660 -0.100 BOW VALLEY J BVX 30 0.305 0.295 0.295 0.000 BREAKWATER RES BWR 930 0.125 0.125 0.125 -0.005 AMERICAN BONANZA GOLD CORP. BZA 90 0.065 0.060 0.060 -0.005 COPERNICAN WORLD BANKS SPLIT INC. PR A CBW.PR.A 2 3.250 2.960 2.960 -0.800 CANADA BREAD CBY 2 44.070 44.070 44.070 -1.830 COGECO CABLE INC., SV CCA 1 33.980 33.980 33.980 -0.920 CCL INDUSTRIES INC., CL. B, NV CCL.B 3 23.020 22.680 22.680 -0.680 CAMECO CORP CCO 85 19.850 19.090 19.600 -0.060 CENTAMIN EGYPT LIMITED CEE 70 0.890 0.880 0.890 -0.010 CANFOR CORP CFP 2 6.520 6.430 6.430 -0.020 CALFRAC WELL SERVICES LTD. CFW 2 8.230 8.230 8.230 -0.390 CDN GENERAL INV CGI 5 10.050 10.050 10.050 0.000 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 5 23.700 23.700 23.700 0.000 CHARIOT RESOURCES LIMITED CHD 40 0.150 0.145 0.150 0.000 SENTRY SELECT CHINA FUND CHZ.UN 10 6.120 6.080 6.120 -0.200 CERTICOM CORP CIC 1005 2.980 2.970 2.980 +0.020 CLAYMORE INTERNATIONAL CIE 4 11.320 11.010 11.010 -0.060 CI FINANCIAL CORP. CIX 6 13.980 13.730 13.770 -0.040 CML HEALTHCARE INCOME FUND CLC.UN 4 13.040 13.000 13.000 +0.100 CONNACHER OIL & GAS LTD. CLL 200 0.890 0.880 0.890 -0.020 CELESTICA INC., SV CLS 16 5.010 4.940 5.010 +0.010 CLAYMORE US FUNDAMENTAL INDEX ETF C$ CLU 22 11.700 11.700 11.700 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 314 46.310 45.180 46.310 -0.220 COMPTON PETRO CMT 5 0.890 0.890 0.890 0.000 CDN NATURAL RES CNQ 276 43.460 41.910 43.150 +0.050 CANADIAN NATIONAL RAILWAY CO. CNR 23 44.350 43.160 44.350 +0.230 CANADIAN OIL SANDS TRUST COS.UN 356 21.610 20.540 20.960 -0.700 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 91 6.930 6.710 6.710 -0.170 CANADIAN PACIFIC RAILWAY LIMITED CP 172 38.010 36.840 37.600 -0.300 CRESCENT POINT ENERGY TRUST CPG.UN 134 22.770 22.210 22.320 -0.210 CROSS LAKE MINERALS LTD. CRN 320 0.015 0.015 0.015 +0.005 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 11 7.450 7.440 7.440 -0.220 CAPSTONE MINING CORP. CS 20 1.300 1.300 1.300 -0.040 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 10 5.530 5.310 5.530 +0.140 CANADIAN TIRE CORPORATION, LIMITED CTC 2 54.450 54.450 54.450 +3.400 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 118 41.850 38.520 40.700 +2.060 CHURCHILL CORP A CUQ 8 8.630 8.140 8.440 -0.220 CDN WESTERN BANK CWB 18 11.310 11.070 11.160 -0.150 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 4 7.580 6.910 6.940 -2.340 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 6 11.220 11.000 11.020 0.000 CROSSHAIR EXPL & MNG CORP. CXX 205 0.165 0.160 0.160 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 2 13.500 13.470 13.500 +0.060 DAYLIGHT RESOURCES TRUST DAY.UN 10 8.130 8.130 8.130 -0.540 DUNDEE CORP., CL.A, SV DC.A 1 5.000 5.000 5.000 -0.560 DETOUR GOLD CORP. DGC 3 10.240 10.120 10.130 +0.180 DOREL INDUSTRIES INC., CL.B, SV DII.B 1 23.360 23.360 23.360 -0.700 DENISON MINES CORP DML 442 1.470 1.410 1.430 -0.030 DYNASTY METALS & MINING INC. DMM 8 4.620 4.510 4.510 +0.440 DUNDEE WEALTH Inc DW 66 5.130 5.020 5.050 -0.150 ENCANA CORP. ECA 438 53.430 51.720 53.430 +0.020 ECU SILVER MINING INC. ECU 55 0.580 0.580 0.580 -0.010 EARTHFIRST CANADA INC. EF 30 0.040 0.035 0.035 -0.005 ENERVEST DIV UN EIT.UN 139 3.300 3.260 3.300 -0.010 ELDORADO GOLD ELD 409 10.770 10.580 10.700 +0.150 EASTERN PLATINUM LIMITED ELR 8490 0.390 0.350 0.350 -0.020 EMERA INCORPORATED EMA 4 21.800 21.570 21.800 -0.010 ENBRIDGE INC ENB 85 41.680 40.840 41.680 +0.210 EQUINOX MINERALS LIMITED EQN 107 1.660 1.630 1.650 +0.030 ENERPLUS RESOURCES FUND ERF.UN 16 23.870 23.210 23.870 -0.150 ENSIGN ENERGY SERVICES INC. ESI 2 10.640 10.340 10.340 -0.570 FORT CHICAGO UN FCE.UN 47 7.530 7.420 7.530 -0.030 FAIRBORNE ENERGY LTD FEL 1 4.600 4.600 4.600 0.000 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 66 401.990 388.250 395.990 -3.210 FIRST QUANTUM J FM 279 29.350 25.610 28.580 +0.810 FIRST NICKEL INC. FNI 110 0.090 0.090 0.090 -0.005 FRANCO-NEVADA CORPORATION FNV 109 26.710 26.020 26.540 +0.160 FNX MINING COMPANY INC. FNX 23 4.110 4.060 4.060 +0.080 FIRST MAJESTIC SILVER CORP FR 3 3.090 3.090 3.090 +0.440 FORTIS INC FTS 19 23.420 23.060 23.060 -0.330 FINNING INTL FTT 4 13.590 13.570 13.590 +0.040 GOLDCORP INC G 390 39.770 38.950 39.610 +0.430 GREAT BASIN GOLD LTD. GBG 18 1.990 1.990 1.990 +0.120 GRANDE CACHE COAL CORP. GCE 445 0.730 0.710 0.710 -0.050 CGI GROUP INC., CL.A, SV GIB.A 112 9.990 9.810 9.810 -0.270 GILDAN ACTIVEWEAR INC. GIL 32 10.170 9.020 9.660 -3.020 GEOLOGIX EXPLORATIONS INC. GIX 340 0.145 0.135 0.140 -0.010 GERDAU AMERISTEEL CORP. GNA 2 8.120 8.120 8.120 -0.040 GENIVAR INCOME FUND GNV.UN 1 23.850 23.850 23.850 -0.050 GALLEON ENERGY INC. GO 2 3.250 3.220 3.250 -0.180 COLOMBIA GOLDFIELDS LTD. GOL 40 0.030 0.025 0.025 0.000 GOLDEN STAR GSC 37 2.000 1.920 2.000 +0.070 GRAN TIERRA ENERGY INC GTE 5 3.400 3.400 3.400 -0.480 CENTRAL GOLDTRUST GTU.U 10 41.950 41.950 41.950 +1.000 GARDA WORLD SECURITY CORP GW 5 1.300 1.300 1.300 -0.010 GREAT-WEST LIFECO INC GWO 261 18.530 17.920 18.240 -0.320 GAZ METRO LTD PARTNERSHIP GZM.UN 9 14.860 14.820 14.820 -0.290 HUDBAY MINERALS INC. HBM 2 5.200 5.190 5.190 +0.030 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 15 18.320 18.270 18.280 +3.470 HOME CAPITAL GROUP INC. HCG 6 16.090 15.670 15.780 -0.420 HOMELAND ENERGY GROUP LTD HEG 430 0.315 0.235 0.280 +0.030 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 767 4.100 3.920 4.060 -0.110 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 10 7.950 7.950 7.950 -1.180 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 123 14.960 14.620 14.910 +0.090 HIGH LINER HLF 3 6.310 6.310 6.310 -1.240 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 3 2.950 2.940 2.940 -0.270 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 5 37.820 36.960 37.820 +11.000 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 4632 5.790 5.300 5.490 -0.240 HIGHPINE OIL & GAS LTD. HPX 1 4.670 4.670 4.670 -0.020 HIGH RIVER GOLD J HRG 6115 0.135 0.130 0.130 0.000 HUSKY ENERGY INC. HSE 418 29.620 28.840 29.410 -0.360 HARRY WINSTON DIAMOND HW 8 4.720 4.570 4.570 -0.020 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 7 28.350 28.250 28.350 +2.370 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 5 10.380 10.380 10.380 -0.840 DDJ HIGH YIELD FUND HYB.UN 6 6.320 6.320 6.320 -0.210 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 44 19.510 18.430 19.510 +0.370 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 10 0.075 0.075 0.075 +0.010 IGM FINANCIAL INC. IGM 30 33.880 32.950 33.750 +0.520 ING CANADA INC. IIC 2 29.070 29.060 29.070 -0.640 IAMGOLD CORP IMG 590 9.790 9.480 9.580 -0.150 INMET MNG CORP IMN 160 27.810 26.770 27.370 -0.770 IMPERIAL OIL IMO 140 39.210 37.960 39.210 +0.590 INTERNATIONAL MINERALS CORPORATION IMZ 5 3.140 3.140 3.140 -0.060 INNERGEX RENEWABLE ENERGY INC. INE 10 3.700 3.450 3.450 -0.400 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10 3.070 3.070 3.070 +0.020 IVANHOE MINES J IVN 115 5.230 4.550 4.990 +0.430 IVERNIA INC IVW 335 0.140 0.135 0.140 0.000 JINSHAN GOLD MINES INC. JIN 5 0.690 0.690 0.690 +0.110 KINROSS GOLD CORP K 150 24.110 23.500 23.840 -0.060 KINROSS GOLD CORP. WTS. C K.WT.C 4 6.140 5.960 5.960 -0.080 KATANGA MINING LIMITED KAT 10 0.380 0.380 0.380 -0.005 KINGSWAY FIN KFS 12 3.930 3.680 3.740 -0.230 CRYSTALLEX J KRY 85 0.330 0.320 0.325 +0.020 LOBLAW COMPANIES LIMITED L 101 33.230 32.860 33.180 -0.160 LIBERTY MINES INC. LBE 175 0.110 0.100 0.110 +0.010 LABRADOR IRON UN LIF.UN 6 26.870 26.340 26.720 +0.280 LUNDIN MINING CORP. LUN 1855 0.860 0.820 0.860 -0.010 MAG SILVER CORP. MAG 4 6.920 6.890 6.890 -0.870 MINERA ANDES INC. MAI 140 0.500 0.485 0.485 -0.010 MDN INC. MDN 225 0.620 0.610 0.610 0.000 MDS INC MDS 5 7.950 7.860 7.950 -0.230 MANULIFE FIN MFC 447 19.140 17.560 18.000 -1.520 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 13 37.450 36.840 37.300 +0.130 MINT INCOME FUND MID.UN 7 6.300 6.300 6.300 +0.030 MI DEVELOPMENTS INC., CL. A, SV MIM.A 1 9.370 9.370 9.370 +0.060 MERCATOR MINERALS LTD. ML 390 0.530 0.470 0.530 -0.030 METRO INC., CL.A, SV MRU.A 48 38.410 37.710 37.980 -0.290 MITEC TELECOM MTM 60 0.085 0.080 0.085 0.000 METHANEX CORP MX 6 9.030 8.760 9.030 +0.560 NATIONAL BANK OF CANADA NA 389 36.970 34.880 36.840 +1.390 NEWALTA INC. NAL 4 5.390 5.270 5.270 -0.060 NORBORD INC. NBD 40 0.640 0.640 0.640 +0.010 NOVA CHEMICALS CORPORATION NCX 1769 1.640 1.500 1.520 -0.230 NEW FLYER INDUSTRIES INC. NFI.UN 2 8.590 8.460 8.460 -0.020 NOVAGOLD RES INC. NG 24 4.310 4.240 4.290 -0.080 NEW GOLD INC. NGD 520 3.010 2.850 2.950 -0.080 NORTHGATE MINERALS CORP NGX 92 1.700 1.680 1.680 -0.010 VICTORY NICKEL NI 40 0.050 0.050 0.050 +0.005 PURE NICKEL INC. NIC 30 0.075 0.070 0.070 -0.015 NIKO RES NKO 37 53.420 51.800 52.820 +0.490 NUVO RESEARCH INC. NRI 105 0.130 0.125 0.125 -0.005 NOVA SCOTIA PR D NSI.PR.D 1 26.380 26.380 26.380 -1.610 NEVSUN RES J NSU 21 1.350 1.350 1.350 +0.740 NORTEL NETWORKS CORPORATION NT 1000 0.105 0.105 0.105 0.000 NUVISTA ENERGY LTD. NVA 3 7.870 7.780 7.870 +0.210 NEXEN INC. NXY 290 17.130 16.490 17.030 -0.520 ONEX CORPORATION, SV OCX 51 16.790 16.270 16.730 +0.080 OILEXCO INC. OIL 4960 0.115 0.105 0.115 0.000 OPTI CANADA INC. OPC 464 1.630 1.520 1.620 0.000 OSISKO MINING CORPORATION OSK 158 4.870 4.610 4.860 +0.160 ORSU METALS CORPORATION OSU 800 0.105 0.100 0.105 +0.005 OREZONE RES INC. OZN 175 0.800 0.790 0.800 +0.030 RAILPOWER TECH CORP. P 1610 0.035 0.035 0.035 0.000 PAN AMERICAN J PAA 18 21.640 21.480 21.640 -0.230 PETROBANK J PBG 78 20.650 20.070 20.090 -0.750 PETRO-CANADA PCA 186 28.680 27.510 28.560 +0.450 PRECISION DRILLING TRUST PD.UN 2 4.140 4.140 4.140 -0.060 PALADIN RESOURCES LTD. PDN 466 2.690 2.560 2.660 -0.080 PEYTO ENERGY TRUST PEY.UN 4 9.070 8.990 9.070 +0.060 PENGROWTH ENERGY TRUST UNITS PGF.UN 6 10.030 9.910 9.910 -0.110 PHOENIX TECH INCOME FUND PHX.UN 4 7.580 7.290 7.580 -0.290 PREMIUM INCOME PR PIC.PR.A 3 12.420 12.420 12.420 -2.290 PEMBINA PIPELINE U PIF.UN 13 14.140 13.850 14.080 +0.070 PARKLAND INDUSTRIES INC. PKI.UN 46 8.000 7.780 7.780 +0.400 PREMD INC. PMD 30 0.030 0.030 0.030 +0.005 PARAMOUNT ENERGY TRUST PMT.UN 2 4.140 4.110 4.140 -0.160 POTASH CORPORATION OF SASKATCHEWAN INC POT 802 107.400 101.010 107.230 +1.220 POWER CORPORATION OF CANADA, SV POW 115 22.110 21.480 21.620 -0.830 PACIFIC RUBIALES ENERGY CORP PRE 51 3.290 3.250 3.270 +0.100 PETAQUILLA MINERALS LTD. PTQ 30 0.480 0.480 0.480 -0.010 PROVIDENT ENERGY UN PVE.UN 9 5.640 5.470 5.570 +0.060 POWER FINANCIAL CORP. PWF 139 22.870 22.290 22.650 +0.250 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 5 21.670 21.670 21.670 -0.130 PENN WEST ENERGY TRUST PWT.UN 12 13.520 13.160 13.420 +0.140 QUADRA MINING LTD. QUA 45 3.740 3.630 3.630 -0.030 RED BACK MINING INC. RBI 2 8.110 7.900 8.110 +0.250 RESPONSE BIOMEDICAL CORP. RBM 20 0.160 0.155 0.160 +0.025 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 166 34.850 33.950 34.760 +0.770 REDCORP VENTURES J RDV 200 0.035 0.035 0.035 0.000 CDN REAL ESTATE UN REF.UN 1 20.850 20.850 20.850 -0.160 RIOCAN REAL EST UN REI.UN 21 13.790 13.290 13.330 -0.540 RESEARCH IN MOTION LIMITED RIM 681 63.140 60.000 62.110 +1.790 RUBICON MINERALS CORP. RMX 122 1.840 1.810 1.810 +0.090 ROGERS SUGAR TR UN RSI.UN 10 3.720 3.720 3.720 +0.030 RUSSEL METALS RUS 9 19.520 19.320 19.460 -0.170 ROYAL BANK OF CANADA RY 351 30.750 29.510 30.750 +0.250 SHERRITT INTL RV S 196 3.030 2.820 2.850 -0.060 SOUTH AMER GOLD J SAG 50 0.035 0.035 0.035 0.000 SAPUTO INC. SAP 24 21.080 20.770 21.080 -0.380 SHOPPERS DRUG MART CORPORATION SC 636 44.160 41.460 43.430 +1.720 SEARS CANADA INC SCC 15 20.220 19.740 19.740 -0.560 SHORE GOLD INC. SGF 380 0.320 0.310 0.315 +0.010 STRATAGOLD CORPORATION SGV 14940 0.045 0.045 0.045 0.000 SIRIT INC. SI 60 0.095 0.090 0.090 +0.005 ENERGY SAVINGS UN SIF.UN 5 10.540 10.500 10.500 -0.180 SPROTT INC SII 1 4.160 4.160 4.160 +0.150 SCITI TRUST SIN.UN 8 8.080 8.080 8.080 -0.050 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 31 20.240 19.990 20.240 +0.190 SUN LIFE FINANCIAL INC. SLF 165 22.840 21.060 22.840 -0.410 SILVER WHEATON CORP. SLW 776 8.910 8.560 8.900 -0.040 SEMAFO J SMF 43 2.070 2.040 2.070 0.000 SNC-LAVALIN SV SNC 312 36.530 35.140 36.050 +0.410 CANADIAN SUPERIOR ENERGY INC SNG 14 0.700 0.640 0.640 -0.600 SUPERIOR PLUS CORP. SPB 4 12.150 12.050 12.090 -0.100 SCORPIO MINING CORP. SPM 10 0.405 0.405 0.405 +0.045 STARFIELD RESOURCES INC. SRU 210 0.250 0.245 0.250 0.000 STANTEC INC STN 2 27.710 27.220 27.710 -0.670 SUNCOR ENERGY INC. SU 415 24.670 23.790 24.560 -0.030 SILVERCORP METALS INC. SVM 36 3.690 3.370 3.570 +0.210 STORNOWAY DIAMOND CORP. SWY 460 0.130 0.120 0.125 0.000 SXC HEALTH SOLUTIONS CORP. SXC 7 24.710 24.290 24.710 -0.160 TELUS CORPORATION T 158 35.120 33.490 35.120 +1.550 TELUS CORPORATION, NV T.A 44 32.820 31.330 32.820 +1.230 TRANSALTA CORPORATION TA 137 21.600 21.090 21.250 -0.250 TRANSCANADA CORP SERIES Y TCA.PR.Y 1 47.250 47.250 47.250 +0.850 TECK COMINCO LTD., CL.B, SV TCK.B 1987 5.180 4.870 5.000 +0.020 THOMPSON CREEK METALS COMPANY TCM 6 5.290 5.100 5.290 +0.130 TORONTO-DOMINION BANK TD 1031 38.840 37.140 37.970 -1.250 TD BANK 5 YR RESET SERIES AE TD.PR.E 2 25.480 25.400 25.400 +0.270 TRINIDAD DRILLING LTD. TDG 91 2.750 2.750 2.750 -0.040 TIM HORTONS INC. THI 24 28.880 28.550 28.880 +0.120 TALISMAN ENERGY INC. TLM 195 12.380 11.900 12.300 -0.020 TRISTAR OIL & GAS LTD. TOG 9 10.080 9.970 9.970 -0.180 TOTAL ENERGY SERVICES TRUST TOT.UN 1 3.270 3.270 3.270 -0.240 TURBO POWER SYSTEMS INC. TPS 10 0.025 0.025 0.025 0.000 SINO-FOREST CORP TRE 2 10.480 10.350 10.480 -0.040 THOMSON REUTERS CORP. TRI 94 31.080 30.650 30.880 -0.510 TRANSCANADA CORPORATION TRP 175 33.590 32.800 33.520 +0.270 TUSK ENERGY CORP. TSK 3266 2.100 2.090 2.100 0.000 UEX CORP UEX 35 0.810 0.810 0.810 -0.040 DOMTAR CORPORATION UFS 2 1.390 1.350 1.350 -0.110 URBANA CORPORATION CLASS A URB.A 30 1.720 1.720 1.720 +0.060 UTS ENERGY UTS 132 1.780 1.760 1.760 +0.010 URANIUM ONE INC UUU 2720 2.230 2.160 2.230 +0.010 VERMILION ENERGY TRUST VET.UN 91 24.330 23.830 24.100 -0.100 VICTHOM HUMAN BIONICS INC. VHB 300 0.045 0.035 0.035 -0.005 5N PLUS INC. VNP 2 6.250 6.250 6.250 +0.350 VERENEX ENERGY INC. VNX 5 7.680 7.510 7.610 -0.490 ALLEN-VANGUARD CORP VRS 310 0.180 0.165 0.165 -0.020 VITERRA INC VT 89 10.700 10.430 10.620 +0.060 WESTERN GOLDFIELDS INC. WGI 107 2.310 2.240 2.240 -0.040 GEORGE WESTON LIMITED WN 120 64.850 63.070 64.580 +1.110 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 10 18.250 18.250 18.250 -0.840 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 10 16.700 16.700 16.700 -0.030 WESTSHORE UN WTE.UN 22 9.280 9.040 9.040 -0.170 WEST ENERGY LTD. WTL 10 1.920 1.920 1.920 -0.290 WESTERN CANADIAN COAL CORP WTN 1265 0.590 0.540 0.570 +0.010 TMX GROUP INC X 65 33.310 32.620 33.070 -0.260 ISHARES CDN DEX UNIVERSE BOND INDEX FUND XBB 2 29.150 29.150 29.150 +0.290 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 1 18.770 18.770 18.770 -0.010 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 80 14.210 13.900 14.200 0.000 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 144 13.190 13.050 13.160 -0.240 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 2 29.090 29.090 29.090 +0.020 YUKON GOLD CORPORATION, INC. YK 20 0.030 0.030 0.030 YELLOW PAGES INCOME FUND YLO.UN 635 5.680 5.420 5.590 +0.180 YUKON-NEVADA GOLD CORPORATION YNG 200 0.085 0.080 0.085 +0.005 YPG HOLDINGS INC PR. A YPG.PR.A 3 17.990 17.990 17.990 0.000 YAMANA GOLD INC YRI 1349 11.500 11.180 11.500 +0.220 Trades: 11,862 Total Volume: 9,091,800 Total Value: $68,707,797 Advanced: 121 Declined: 156 Unchanged: 1,920 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.