Pure Trading Daily Market Summary February 13 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 356 47.770 46.740 46.740 -1.730 ALBERTA CLIPPER ENERGY INC. ACN 65 0.495 0.410 0.410 +0.015 ATCO LTD., CL.I, NV ACO.X 19 37.550 36.920 37.230 -0.190 AFRICAN COPPER PLC ACU 1200 0.020 0.020 0.020 -0.005 ACADIAN MINING CORPORATION ADA 20 0.035 0.035 0.035 0.000 AGNICO-EAGLE MINES LTD. AEM 230 68.750 66.160 66.380 -3.310 GROUPE AEROPLAN INC. AER 4 9.780 9.560 9.780 +0.090 ARC ENERGY TR UN AET.UN 39 16.030 15.630 15.630 -0.130 ALAMOS GOLD INC. AGI 18 7.880 7.780 7.840 -0.080 AGRIUM INC AGU 64 50.940 49.320 50.460 +1.710 AREHADA MINING LTD. AHD 400 0.010 0.010 0.010 0.000 ADHEREX TECHNOLOGIES INC. AHX 250 0.040 0.040 0.040 ALTAGAS INCOME TRUST ALA.UN 22 15.100 14.820 15.000 +0.080 ANATOLIA MINERALS DEVELOPMENT LTD ANO 10 2.380 2.380 2.380 0.000 APOLLO GOLD CORP. APG 320 0.430 0.400 0.415 -0.015 ATHABASCA POTASH INC. API 6 2.340 2.310 2.340 -0.170 ARISE TECHNOLOGIES CORPORATION APV 100 0.315 0.310 0.310 -0.010 AURIZON MINES J ARZ 1 4.390 4.390 4.390 -0.030 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 20 13.000 12.400 13.000 +0.640 ATLANTIC POWER CORP. WTS ATP.UN 7 8.170 8.070 8.110 -0.070 ANVIL MINING LTD. AVM 1 1.740 1.740 1.740 +0.220 ADVANTAGE ENERGY INCOME FUND AVN.UN 22 3.920 3.720 3.720 -0.630 ADDAX PETROLEUM CORPORATION AXC 18 24.810 23.770 24.600 +1.500 AZURE DYNAMICS CORP. AZD 720 0.045 0.040 0.040 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 28 26.610 26.440 26.550 0.000 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 130 19.740 18.810 19.330 +0.640 BOMBARDIER INC., CL. B, SV BBD.B 5026 3.430 3.250 3.310 -0.210 BCE INC. BCE 298 26.350 25.770 26.130 +0.170 BCE INC SER S BCE.PR.S 3 13.730 13.730 13.730 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 4 26.950 26.030 26.630 +0.180 BAFFINLAND IRON MINES CORPORATION BIM 10 0.235 0.230 0.235 +0.005 BIRCHCLIFF ENERGY LTD. BIR 10 4.540 4.460 4.460 -0.180 BORALEX INC. BLX 2 8.270 7.960 7.960 +0.140 BANK OF MONTREAL BMO 90 30.150 29.650 29.780 -0.410 BONTERRA OIL & GAS LTD BNE 5 15.930 15.870 15.930 -0.520 BANKERS PETROLEUM LTD. BNK 2019 1.260 1.150 1.170 +0.110 BONAVISTA ENERGY TRUST BNP.UN 10 16.340 16.170 16.330 +0.040 BANK OF NOVA SCOTIA BNS 134 30.050 29.330 29.330 -0.530 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 3 22.490 22.410 22.490 +0.100 BROOKFIELD PROPERTIES CORP. BPO 7 7.860 7.860 7.860 +0.210 BAYTEX ENERGY TRUST BTE.UN 4 13.250 13.180 13.180 +0.100 BIOVAIL CORP BVF 7 14.640 14.360 14.630 -0.030 BOW VALLEY J BVX 165 0.280 0.270 0.280 -0.015 BREAKWATER RES BWR 1005 0.125 0.125 0.125 0.000 AMERICAN BONANZA GOLD CORP. BZA 110 0.065 0.060 0.065 +0.005 CLAYMORE BRIC ETF CBQ.A 3 18.200 18.200 18.200 +1.250 CCL INDUSTRIES INC., CL. B, NV CCL.B 11 22.880 22.160 22.540 -0.140 CAMECO CORP CCO 77 19.610 18.810 19.130 -0.470 CORBY DISTILL CDL.A 1 14.980 14.980 14.980 +0.280 CENTAMIN EGYPT LIMITED CEE 12160 0.950 0.920 0.920 +0.030 CDN GENERAL INV CGI 10 10.200 10.200 10.200 +0.150 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 6 22.400 22.400 22.400 -1.300 CANWEST GLOBAL COMM. CORP., SV CGS 70 0.470 0.440 0.450 +0.080 CERTICOM CORP CIC 232 2.970 2.970 2.970 -0.010 CLAYMORE INTERNATIONAL CIE 3 11.680 11.130 11.680 +0.670 CI FINANCIAL CORP. CIX 8 14.010 13.640 13.980 +0.210 CONNACHER OIL & GAS LTD. CLL 310 0.890 0.890 0.890 0.000 CELESTICA INC., SV CLS 3 4.920 4.900 4.900 -0.110 CLAYMORE US FUNDAMENTAL INDEX ETF C$ CLU 100 10.900 10.900 10.900 -0.800 CANADIAN IMPERIAL BANK OF COMMERCE CM 150 46.290 45.560 45.940 -0.370 CLINE MINING CORP CMK 40 0.290 0.290 0.290 +0.005 COMPASS INCOME FUND CMZ.UN 38 8.020 8.020 8.020 -0.410 CDN NATURAL RES CNQ 158 43.890 42.450 42.490 -0.660 CANADIAN NATIONAL RAILWAY CO. CNR 23 44.760 44.060 44.220 -0.130 CANADIAN OIL SANDS TRUST COS.UN 202 21.470 20.930 21.470 +0.510 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 50 6.890 6.760 6.760 +0.050 CANADIAN PACIFIC RAILWAY LIMITED CP 92 38.080 37.440 37.790 +0.190 CRESCENT POINT ENERGY TRUST CPG.UN 19 22.760 22.330 22.760 +0.440 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 4 5.480 5.450 5.450 -0.080 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 182 41.120 40.400 40.400 -0.300 CHURCHILL CORP A CUQ 2 8.640 8.570 8.640 +0.200 CDN WESTERN BANK CWB 18 11.370 11.220 11.310 +0.150 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 2 7.420 7.380 7.420 +0.480 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 6 10.660 10.550 10.590 -0.430 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 4 13.470 13.380 13.390 -0.110 DOREL INDUSTRIES INC., CL.B, SV DII.B 5 24.780 23.060 23.700 +0.340 DENISON MINES CORP DML 656 1.490 1.440 1.450 +0.020 DYNASTY METALS & MINING INC. DMM 4 4.510 4.490 4.510 0.000 ENCANA CORP. ECA 307 54.720 53.290 54.070 +0.640 EARTHFIRST CANADA INC. EF 450 0.045 0.035 0.040 +0.005 EUROPEAN GOLDFIELDS LIMITED EGU 10 3.000 3.000 3.000 -0.110 ENERVEST DIV UN EIT.UN 12 3.360 3.350 3.360 +0.060 ELDORADO GOLD ELD 275 10.610 10.370 10.470 -0.230 EASTERN PLATINUM LIMITED ELR 35370 0.370 0.340 0.355 +0.005 EMERA INCORPORATED EMA 4 21.890 21.750 21.750 -0.050 ENBRIDGE INC ENB 74 41.970 41.460 41.530 -0.150 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 10 3.710 3.710 3.710 -0.220 EPSILON ENERGY LTD. EPS 20 0.780 0.780 0.780 -0.010 EQUINOX MINERALS LIMITED EQN 1084 1.790 1.690 1.700 +0.050 ENERPLUS RESOURCES FUND ERF.UN 10 24.370 24.020 24.250 +0.380 ENSIGN ENERGY SERVICES INC. ESI 2 10.550 10.550 10.550 +0.210 EVERTZ TECHNOLOGIES LIMITED ET 2 13.970 13.620 13.970 -0.270 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 2 5.450 5.270 5.450 +0.100 EXCELLON RESOURCES INC EXN 60 0.250 0.245 0.245 -0.015 FARALLON RES J FAN 10 0.205 0.200 0.200 -0.025 FORT CHICAGO UN FCE.UN 10 7.450 7.430 7.450 -0.080 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 34 403.990 398.000 402.880 +6.890 FIRST QUANTUM J FM 225 32.260 30.130 32.120 +3.540 FIRST METALS INC. FMA 230 0.020 0.020 0.020 +0.005 FRANCO-NEVADA CORPORATION FNV 120 26.760 26.040 26.550 +0.010 FNX MINING COMPANY INC. FNX 4 4.020 3.990 3.990 -0.070 FORTIS INC FTS 2 23.480 23.480 23.480 +0.420 FORTIS INC., 5YR PR. SER. G FTS.PR.G 2 23.690 23.510 23.510 +0.500 FINNING INTL FTT 26 13.690 13.490 13.670 +0.080 GOLDCORP INC G 442 39.820 38.620 39.200 -0.410 GREAT BASIN GOLD LTD. GBG 58 2.000 1.950 1.950 -0.040 GABRIEL RES J GBU 3 2.900 2.900 2.900 +0.300 GRANDE CACHE COAL CORP. GCE 355 0.770 0.740 0.760 +0.050 CGI GROUP INC., CL.A, SV GIB.A 48 9.960 9.810 9.810 0.000 GILDAN ACTIVEWEAR INC. GIL 6 9.500 8.920 8.920 -0.740 GEOLOGIX EXPLORATIONS INC. GIX 135 0.140 0.135 0.140 0.000 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 29 4.820 4.570 4.570 +0.320 GMP CAPITAL TRUST GMP.UN 16 6.950 6.910 6.910 +0.300 GERDAU AMERISTEEL CORP. GNA 6 8.370 8.180 8.180 +0.060 GALLEON ENERGY INC. GO 8 3.290 3.250 3.250 0.000 COLOMBIA GOLDFIELDS LTD. GOL 10 0.030 0.030 0.030 +0.005 GREAT PANTHER RESOURCES LIMITED GPR 115 0.485 0.475 0.480 +0.035 GOLDEN STAR GSC 6 1.980 1.950 1.980 -0.020 CENTRAL GOLDTRUST GTU.U 10 38.300 38.300 38.300 -3.650 GUYANA GOLDFIELDS INC GUY 1 2.770 2.770 2.770 -0.070 GREAT-WEST LIFECO INC GWO 107 18.710 18.010 18.180 -0.060 GAZ METRO LTD PARTNERSHIP GZM.UN 29 14.940 14.910 14.940 +0.120 HAEMACURE CORP J HAE 980 0.040 0.020 0.035 -0.075 HOME CAPITAL GROUP INC. HCG 5 16.280 16.010 16.240 +0.460 HOMELAND ENERGY GROUP LTD HEG 180 0.300 0.270 0.275 -0.005 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 934 4.190 4.100 4.130 +0.070 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 49 14.530 14.130 14.200 -0.710 HOMBURG INVESTMENT INC., CL.A, SV HII.A 1 10.460 10.460 10.460 -0.970 HILLSBOROUGH HLB 5 0.230 0.230 0.230 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 11 2.950 2.910 2.920 -0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 6164 5.540 5.160 5.330 -0.160 HIGHPINE OIL & GAS LTD. HPX 2 4.380 4.380 4.380 -0.290 H & R REAL EST UN HR.UN 6 8.170 8.100 8.100 +0.130 HIGH RIVER GOLD J HRG 13750 0.125 0.115 0.115 -0.015 HUSKY ENERGY INC. HSE 364 29.830 28.510 28.960 -0.450 HARVEST ENERGY TRUST HTE.UN 1 9.000 9.000 9.000 -0.390 HARRY WINSTON DIAMOND HW 2 4.600 4.580 4.600 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 9 19.510 19.090 19.150 -0.360 IGM FINANCIAL INC. IGM 19 32.940 31.930 32.020 -1.730 ISHARES COMEX GOLD TRUST IGT 5 114.780 114.520 114.520 +6.890 ING CANADA INC. IIC 55 28.630 27.730 28.570 -0.500 IAMGOLD CORP IMG 404 9.840 9.400 9.760 +0.180 INMET MNG CORP IMN 86 28.340 27.640 28.180 +0.810 IMPERIAL OIL IMO 28 39.790 38.950 39.790 +0.580 INTER PIPELINE FUND IPL.UN 14 7.490 7.340 7.340 +0.010 IVANHOE MINES J IVN 12 4.990 4.860 4.940 -0.050 IVERNIA INC IVW 595 0.130 0.125 0.130 -0.010 KINROSS GOLD CORP K 126 23.710 23.080 23.360 -0.480 KINROSS GOLD CORP, 2011 WTS K.WT.B 1 3.740 3.740 3.740 +0.320 KINROSS GOLD CORP. WTS. C K.WT.C 8 6.260 6.140 6.260 +0.300 KINGSWAY FIN KFS 3 3.340 3.250 3.250 -0.490 CDN HYDRO DEV J KHD 6 3.110 3.060 3.060 +0.040 CRYSTALLEX J KRY 10 0.335 0.335 0.335 +0.010 LOBLAW COMPANIES LIMITED L 17 33.480 33.040 33.480 +0.300 LARAMIDE RESOURCES LTD. LAM 3 1.690 1.690 1.690 -0.120 LIBERTY MINES INC. LBE 200 0.115 0.105 0.110 0.000 LABRADOR IRON UN LIF.UN 8 28.120 27.630 27.790 +1.070 LIQUOR STORES INCOME FUND LIQ.UN 204 10.250 10.250 10.250 +0.050 LAKE SHORE GOLD CORP. LSG 30 1.540 1.530 1.540 +0.390 LUNDIN MINING CORP. LUN 510 0.880 0.850 0.850 -0.010 MAG SILVER CORP. MAG 19 6.730 6.730 6.730 -0.160 MINERA ANDES INC. MAI 60 0.480 0.480 0.480 -0.005 MANITOBA TELECOM MBT 2 35.340 35.230 35.340 +0.110 MDS INC MDS 3 8.180 7.960 8.120 +0.170 MANULIFE FIN MFC 789 18.700 17.500 17.500 -0.500 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 20 38.160 36.770 37.740 +0.440 MEGA URANIUM LTD. MGA 20 1.040 1.040 1.040 -0.200 MI DEVELOPMENTS INC., CL. A, SV MIM.A 14 9.220 9.120 9.220 -0.150 MERCATOR MINERALS LTD. ML 20 0.510 0.495 0.510 -0.020 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 1 5.240 5.240 5.240 -0.070 METRO INC., CL.A, SV MRU.A 82 38.630 37.710 38.050 +0.070 METHANEX CORP MX 3 9.010 9.010 9.010 -0.020 NATIONAL BANK OF CANADA NA 276 37.830 36.330 36.590 -0.250 NOVA CHEMICALS CORPORATION NCX 543 1.730 1.550 1.660 +0.140 NEW FLYER INDUSTRIES INC. NFI.UN 18 8.530 8.440 8.490 +0.030 NOVAGOLD RES INC. NG 88 4.490 4.290 4.470 +0.180 NEW GOLD INC. NGD 431 2.860 2.690 2.780 -0.170 NORTHGATE MINERALS CORP NGX 64 1.690 1.680 1.680 0.000 VICTORY NICKEL NI 100 0.050 0.050 0.050 0.000 NIKO RES NKO 15 53.240 51.010 51.010 -1.810 NORTHLAND PWR UN NPI.UN 14 11.170 11.130 11.170 -0.020 NUVO RESEARCH INC. NRI 65 0.130 0.125 0.125 0.000 NORTEL NETWORKS CORPORATION NT 565 0.105 0.100 0.100 -0.005 NEXEN INC. NXY 128 17.700 17.090 17.460 +0.430 ONEX CORPORATION, SV OCX 39 17.160 16.500 16.830 +0.100 OILEXCO INC. OIL 9320 0.140 0.115 0.125 +0.010 OPTI CANADA INC. OPC 147 1.640 1.600 1.620 0.000 OSISKO MINING CORPORATION OSK 6 4.770 4.770 4.770 -0.090 ORSU METALS CORPORATION OSU 220 0.105 0.100 0.105 0.000 OREZONE RES INC. OZN 65 0.810 0.790 0.800 0.000 RAILPOWER TECH CORP. P 730 0.035 0.035 0.035 0.000 PAN AMERICAN J PAA 10 21.790 21.280 21.790 +0.150 PETROBANK J PBG 96 20.640 20.170 20.470 +0.380 PETRO-CANADA PCA 63 28.900 28.320 28.460 -0.100 PRECISION DRILLING TRUST PD.UN 101 4.000 3.880 3.950 -0.190 PALADIN RESOURCES LTD. PDN 231 2.660 2.530 2.600 -0.060 PENGROWTH ENERGY TRUST UNITS PGF.UN 4 10.000 9.980 9.980 +0.070 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 3 8.510 8.510 8.510 +0.710 PARKLAND INDUSTRIES INC. PKI.UN 2 7.970 7.970 7.970 +0.190 PROMETIC LIFE SCIENCES INC. PLI 5 0.155 0.155 0.155 +0.005 PINETREE CAPITAL LTD PNP 14 1.160 1.160 1.160 +0.070 POTASH CORPORATION OF SASKATCHEWAN INC POT 399 108.210 105.730 106.660 -0.570 POWER CORPORATION OF CANADA, SV POW 71 21.980 21.250 21.250 -0.370 PACIFIC RUBIALES ENERGY CORP PRE 1073 3.960 3.830 3.960 +0.690 PROGRESS ENERGY RESOURCES CORP. PRQ 27 10.140 10.090 10.090 -0.170 PETAQUILLA MINERALS LTD. PTQ 55 0.480 0.470 0.480 0.000 PROVIDENT ENERGY UN PVE.UN 10 5.420 5.280 5.280 -0.290 POWER FINANCIAL CORP. PWF 72 22.980 22.300 22.300 -0.350 PENN WEST ENERGY TRUST PWT.UN 13 13.700 13.560 13.650 +0.230 QUADRA MINING LTD. QUA 22 3.770 3.720 3.770 +0.140 RED BACK MINING INC. RBI 64 8.110 8.020 8.110 0.000 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 101 35.640 35.050 35.050 +0.290 REDCORP VENTURES J RDV 1590 0.035 0.035 0.035 0.000 CDN REAL ESTATE UN REF.UN 2 20.780 20.780 20.780 -0.070 RIOCAN REAL EST UN REI.UN 22 13.390 13.200 13.240 -0.090 RESEARCH IN MOTION LIMITED RIM 531 61.730 58.900 59.810 -2.300 RUBICON MINERALS CORP. RMX 265 1.710 1.680 1.690 -0.120 RONA INC. RON 4 11.760 11.570 11.570 -0.360 ROGERS SUGAR TR UN RSI.UN 10 3.720 3.720 3.720 0.000 ROYAL BANK OF CANADA RY 229 30.900 29.870 29.960 -0.790 SHERRITT INTL RV S 752 3.000 2.900 2.900 +0.050 SOUTH AMER GOLD J SAG 640 0.035 0.035 0.035 0.000 SURAMINA RESOURCES INC. SAX 195 0.225 0.185 0.225 -0.265 SHOPPERS DRUG MART CORPORATION SC 123 43.920 43.270 43.770 +0.340 SEARS CANADA INC SCC 13 19.990 19.270 19.860 +0.120 SEACLIFF CONSTRUCTION CORP SDC 2 7.490 7.010 7.490 +0.480 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 40 2.390 2.390 2.390 -0.040 SHORE GOLD INC. SGF 40 0.315 0.310 0.310 -0.005 STRATAGOLD CORPORATION SGV 23720 0.050 0.040 0.050 +0.005 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 20 20.290 20.130 20.130 -0.110 SUN LIFE FINANCIAL INC. SLF 61 22.960 22.050 22.060 -0.780 SILVER WHEATON CORP. SLW 494 8.890 8.620 8.840 -0.060 SEMAFO J SMF 32 2.060 1.980 1.990 -0.080 SNC-LAVALIN SV SNC 297 36.940 35.610 35.760 -0.290 CANADIAN SUPERIOR ENERGY INC SNG 35 0.690 0.660 0.690 +0.050 SUPERIOR PLUS CORP. SPB 4 12.010 11.990 11.990 -0.100 STANTEC INC STN 1 28.030 28.030 28.030 +0.320 SUNCOR ENERGY INC. SU 638 24.930 24.500 24.570 +0.010 SILVERCORP METALS INC. SVM 122 3.550 3.370 3.520 -0.050 SAVANNA ENERGY SERVICES CORP SVY 1 6.010 6.010 6.010 -0.420 STORNOWAY DIAMOND CORP. SWY 120 0.125 0.120 0.120 -0.005 SXC HEALTH SOLUTIONS CORP. SXC 6 24.740 24.340 24.420 -0.290 TELUS CORPORATION T 52 34.640 34.000 34.000 -1.120 TRANSALTA CORPORATION TA 27 21.770 21.350 21.450 +0.200 TRANSCANADA CORP SERIES Y TCA.PR.Y 4 47.230 47.230 47.230 -0.020 TECK COMINCO LTD., CL.B, SV TCK.B 2728 5.150 4.950 4.950 -0.050 THOMPSON CREEK METALS COMPANY TCM 2 5.170 5.100 5.100 -0.190 TRICAN WELL TCW 1 6.320 6.320 6.320 -0.080 TORONTO-DOMINION BANK TD 146 38.160 37.210 37.210 -0.760 TD BANK 5 YR RESET SERIES AE TD.PR.E 3 25.470 25.360 25.470 +0.070 TRINIDAD DRILLING LTD. TDG 3 2.960 2.960 2.960 +0.210 THERATECHNOLOGIES TH 20 1.240 1.210 1.230 -0.090 TIM HORTONS INC. THI 23 29.260 29.000 29.260 +0.380 TIMMINCO TIM 5 3.110 3.110 3.110 -0.140 TIOMIN RES J TIO 410 0.030 0.030 0.030 0.000 TALISMAN ENERGY INC. TLM 251 12.310 12.090 12.090 -0.210 TRISTAR OIL & GAS LTD. TOG 25 10.220 10.100 10.100 +0.130 SINO-FOREST CORP TRE 4 10.960 10.960 10.960 +0.480 THOMSON REUTERS CORP. TRI 29 31.550 31.010 31.130 +0.250 TRANSCANADA CORPORATION TRP 106 33.820 33.470 33.470 -0.050 TRANSAT A.T. INC. CLASS B TRZ.B 3 10.950 10.640 10.950 -0.180 TORSTAR CORP., CL. B, NV TS.B 2 7.870 7.870 7.870 -0.010 TUSK ENERGY CORP. TSK 5878 2.100 2.090 2.100 0.000 TVA GROUP INC., CL.B, NV TVA.B 5 5.980 5.980 5.980 +0.260 DOMTAR CORPORATION UFS 1 1.430 1.430 1.430 +0.080 UNITED CORP LTD UNC 10 41.100 41.100 41.100 URBANA CORPORATION CLASS A URB.A 30 1.700 1.700 1.700 -0.020 UTS ENERGY UTS 782 1.740 1.720 1.720 -0.040 URANIUM ONE INC UUU 3234 2.200 2.030 2.090 -0.140 VAALDIAM RESOURCES LTD. VAA 960 0.035 0.030 0.030 0.000 VERMILION ENERGY TRUST VET.UN 44 24.710 23.990 24.590 +0.490 VICTHOM HUMAN BIONICS INC. VHB 20 0.040 0.040 0.040 +0.005 ALLEN-VANGUARD CORP VRS 555 0.170 0.145 0.150 -0.015 VITERRA INC VT 10 10.950 10.680 10.680 +0.060 WORLD FINANCIAL SPLIT CORP. WFS 10 1.760 1.760 1.760 -0.140 WEST FRASER TIMBER WFT 2 28.680 28.630 28.680 +0.110 WESTERN GOLDFIELDS INC. WGI 14 2.260 2.240 2.250 +0.010 WESTJET AIRLINES LTD. WJA 4 12.780 12.430 12.430 -0.550 WELTON ENERGY CORP. WLT 700 0.010 0.010 0.010 0.000 GEORGE WESTON LIMITED WN 60 64.920 63.930 63.930 -0.650 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 6 21.750 21.350 21.390 -0.310 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 12 18.900 18.620 18.900 +0.650 WESTSHORE UN WTE.UN 16 9.140 9.020 9.100 +0.060 WESTERN CANADIAN COAL CORP WTN 3915 0.650 0.580 0.590 +0.020 TMX GROUP INC X 30 33.440 32.920 33.390 +0.320 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 12 18.880 18.870 18.880 +0.110 XTREME COIL DRILLING CORP. XDC 2 1.520 1.520 1.520 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 10 13.880 13.800 13.850 -0.180 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 219 14.250 14.060 14.100 -0.100 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 15 13.230 13.200 13.230 +0.070 ISHARES CDN DEX REAL RETURN BOND INDEX XRB 17 18.430 18.420 18.420 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 65 29.100 29.060 29.090 0.000 YELLOW PAGES INCOME FUND YLO.UN 980 5.660 5.530 5.570 -0.020 YUKON-NEVADA GOLD CORPORATION YNG 3220 0.075 0.065 0.070 -0.015 YIELDPLUS INCOME FUND YP.UN 64 5.750 5.630 5.630 -0.220 YPG HOLDINGS INC PR. A YPG.PR.A 17 18.180 18.010 18.010 +0.020 YAMANA GOLD INC YRI 959 11.250 10.910 11.080 -0.420 ZARLINK SEMICONDUCTOR INC. ZL 25 0.280 0.275 0.280 +0.005 Trades: 10,678 Total Volume: 16,423,600 Total Value: $53,732,547 Advanced: 126 Declined: 137 Unchanged: 1,933 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.