Pure Trading Daily Market Summary February 17 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABITIBIBOWATER INCORPORATION ABH 20 0.680 0.680 0.680 -0.010 BARRICK GOLD CORPORATION ABX 1085 49.640 46.760 47.100 +0.360 ATCO LTD., CL.I, NV ACO.X 11 36.720 36.160 36.660 -0.570 AFRICAN COPPER PLC ACU 1690 0.020 0.015 0.020 0.000 ACADIAN MINING CORPORATION ADA 20 0.035 0.030 0.030 -0.005 ADALTIS INC. ADS 200 0.135 0.135 0.135 +0.080 AGNICO-EAGLE MINES LTD. AEM 343 70.930 67.910 68.400 +2.020 ANTRIM ENERGY J AEN 150 0.510 0.510 0.510 +0.020 GROUPE AEROPLAN INC. AER 27 9.730 9.270 9.510 -0.270 ARC ENERGY TR UN AET.UN 76 15.260 14.860 14.980 -0.650 AGF MANAGEMENT LTD., CL.B, NV AGF.B 1 8.240 8.240 8.240 -0.390 ALAMOS GOLD INC. AGI 69 8.380 7.960 8.150 +0.310 AGRIUM INC AGU 130 49.060 46.860 47.370 -3.090 AREHADA MINING LTD. AHD 120 0.015 0.010 0.015 +0.005 ALTAGAS INCOME TRUST ALA.UN 82 14.820 14.290 14.320 -0.680 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 20 13.270 12.800 12.800 +0.210 APOLLO GOLD CORP. APG 445 0.465 0.420 0.420 +0.005 ARISE TECHNOLOGIES CORPORATION APV 5 0.305 0.305 0.305 -0.005 AURIZON MINES J ARZ 14 5.020 4.520 5.020 +0.630 ATS AUTOMATION ATA 4 3.590 3.590 3.590 -0.390 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 8 12.780 12.700 12.730 -0.270 ATLANTIC POWER CORP. WTS ATP.UN 16 8.390 8.200 8.390 +0.280 ADANAC MOLYBDENUM CORP AUA 1750 0.025 0.025 0.025 0.000 ADVANTAGE ENERGY INCOME FUND AVN.UN 20 3.500 3.490 3.500 -0.220 ARTIS REIT AX.UN 7 5.730 5.600 5.630 -0.150 ADDAX PETROLEUM CORPORATION AXC 73 25.070 23.210 23.800 -0.800 AUGUSTA RESOURCE CORPORATION AZC 85 0.780 0.590 0.770 +0.150 AZURE DYNAMICS CORP. AZD 550 0.045 0.040 0.040 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 33 25.770 25.310 25.520 -1.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 35 19.060 18.080 18.260 -1.070 BOMBARDIER INC., CL. B, SV BBD.B 2266 3.310 3.180 3.180 -0.130 BCE INC. BCE 144 25.820 25.610 25.700 -0.430 BRAZILIAN DIAMONDS LTD. BDY 30 0.005 0.005 0.005 -0.005 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 4 27.140 26.560 26.560 -0.070 BAFFINLAND IRON MINES CORPORATION BIM 30 0.220 0.220 0.220 -0.015 BIRCHCLIFF ENERGY LTD. BIR 8 4.320 4.130 4.320 -0.140 BORALEX INC. BLX 2 8.010 7.980 7.980 +0.020 BANK OF MONTREAL BMO 273 29.320 28.020 28.170 -1.610 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 2 21.940 21.660 21.940 +0.010 BONTERRA OIL & GAS LTD BNE 1 16.400 16.400 16.400 +0.470 BANKERS PETROLEUM LTD. BNK 502 1.140 1.110 1.130 -0.040 BONAVISTA ENERGY TRUST BNP.UN 49 16.430 15.830 15.830 -0.500 BANK OF NOVA SCOTIA BNS 976 28.540 26.950 26.950 -2.380 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 4 23.010 22.280 22.280 -0.210 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 2 22.240 22.110 22.110 +0.130 BROOKFIELD PROPERTIES CORP. BPO 20 7.360 7.320 7.320 -0.540 BAYTEX ENERGY TRUST BTE.UN 5 12.870 12.460 12.460 -0.720 BIOVAIL CORP BVF 6 14.550 14.250 14.250 -0.380 BOW VALLEY J BVX 4705 0.490 0.485 0.490 +0.210 BREAKWATER RES BWR 2330 0.125 0.125 0.125 0.000 CAE INC CAE 4 7.310 7.310 7.310 -0.380 CASCADES INC CAS 31 2.870 2.870 2.870 +0.170 COGECO CABLE INC., SV CCA 1 34.110 34.110 34.110 +0.130 COALCORP MINING INC. CCJ 20 0.130 0.130 0.130 -0.005 CCL INDUSTRIES INC., CL. B, NV CCL.B 10 22.800 22.030 22.030 -0.510 CAMECO CORP CCO 57 18.900 17.930 18.160 -0.970 CENTAMIN EGYPT LIMITED CEE 235 1.030 0.990 1.000 +0.080 CHARIOT RESOURCES LIMITED CHD 390 0.150 0.145 0.150 0.000 CITADEL HYTES UN CHF.UN 1 6.770 6.770 6.770 -0.310 SENTRY SELECT CHINA FUND CHZ.UN 39 6.050 6.050 6.050 -0.070 CERTICOM CORP CIC 501 2.980 2.970 2.970 0.000 CLAYMORE INTERNATIONAL CIE 4 10.950 10.810 10.950 -0.730 CI FINANCIAL CORP. CIX 38 13.700 13.490 13.590 -0.390 CONJUCHEM BIOTECHNOLOGIES INC. CJB 50 0.080 0.075 0.080 0.000 CONNACHER OIL & GAS LTD. CLL 40 0.870 0.850 0.850 -0.040 CELESTICA INC., SV CLS 4 4.870 4.790 4.790 -0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 636 47.000 43.240 47.000 +1.060 CROWFLIGHT MINERALS INC. CML 65 0.175 0.175 0.175 +0.010 COMPTON PETRO CMT 65 0.690 0.650 0.650 -0.240 CDN NATURAL RES CNQ 287 41.450 39.810 39.970 -2.520 CANADIAN NATIONAL RAILWAY CO. CNR 54 42.940 42.050 42.460 -1.760 CANADIAN OIL SANDS TRUST COS.UN 135 20.860 20.220 20.350 -1.120 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 119 6.890 6.710 6.720 -0.040 CANADIAN PACIFIC RAILWAY LIMITED CP 140 37.240 36.120 36.380 -1.410 CRESCENT POINT ENERGY TRUST CPG.UN 264 22.830 22.020 22.600 -0.160 CROSS LAKE MINERALS LTD. CRN 20 0.015 0.010 0.015 0.000 CAPSTONE MINING CORP. CS 21 1.180 1.180 1.180 -0.120 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 16 5.440 5.130 5.170 -0.280 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 108 40.820 39.110 39.990 -0.410 CATALYST PAPER CORP. CTL 20 0.260 0.250 0.250 -0.055 CORRIENTE RESOURCES Inc. CTQ 54 4.870 4.820 4.820 +0.920 CHURCHILL CORP A CUQ 4 8.530 8.310 8.530 -0.110 CDN WESTERN BANK CWB 60 11.090 10.840 11.000 -0.310 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 6 10.400 10.160 10.160 -0.430 CROSSHAIR EXPL & MNG CORP. CXX 170 0.175 0.170 0.175 +0.015 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 6 13.770 13.360 13.380 -0.010 DUNDEE CORP., CL.A, SV DC.A 2 4.900 4.870 4.900 -0.100 DETOUR GOLD CORP. DGC 3 10.970 10.530 10.970 +0.840 DOREL INDUSTRIES INC., CL.B, SV DII.B 4 22.880 22.450 22.880 -0.820 DENISON MINES CORP DML 841 1.440 1.380 1.400 -0.050 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 3 15.780 15.780 15.780 +0.380 ENCANA CORP. ECA 395 52.730 51.010 51.140 -2.930 EARTHFIRST CANADA INC. EF 330 0.035 0.035 0.035 -0.005 EUROPEAN GOLDFIELDS LIMITED EGU 20 3.350 3.350 3.350 +0.350 ELDORADO GOLD ELD 256 11.380 10.890 11.130 +0.660 EASTERN PLATINUM LIMITED ELR 4620 0.400 0.365 0.395 +0.040 EMERA INCORPORATED EMA 9 21.400 21.010 21.010 -0.740 ENBRIDGE INC ENB 92 40.890 40.220 40.830 -0.700 EQUINOX MINERALS LIMITED EQN 432 1.610 1.560 1.600 -0.100 EASTMAIN RES J ER 4 1.080 1.080 1.080 +0.360 ENERPLUS RESOURCES FUND ERF.UN 27 23.700 23.020 23.020 -1.230 ENSIGN ENERGY SERVICES INC. ESI 12 10.450 10.210 10.350 -0.200 ESSENTIAL ENERGY SERVICES TRUST ESN.UN 10 1.080 1.070 1.080 -0.150 EVERTZ TECHNOLOGIES LIMITED ET 1 13.760 13.760 13.760 -0.210 FRONTERA COPPER CORP. FCC 85 0.750 0.740 0.740 -0.030 FORT CHICAGO UN FCE.UN 35 7.480 7.430 7.430 -0.020 FAIRBORNE ENERGY LTD FEL 2 4.240 4.220 4.220 -0.380 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 39 403.990 395.990 397.630 -5.250 FIRST QUANTUM J FM 203 32.090 30.050 31.570 -0.550 FIRST METALS INC. FMA 460 0.020 0.020 0.020 0.000 FIRST NICKEL INC. FNI 460 0.090 0.080 0.080 -0.010 FRANCO-NEVADA CORPORATION FNV 233 28.680 26.280 27.610 +1.060 FNX MINING COMPANY INC. FNX 2 3.910 3.910 3.910 -0.080 FIRST MAJESTIC SILVER CORP FR 45 3.040 3.020 3.030 -0.060 FREEHOLD UN FRU.UN 6 9.030 8.900 9.020 -0.960 FORSYS METAL CORP FSY 33 6.360 6.340 6.340 +0.090 FORTIS INC FTS 55 23.900 23.210 23.800 +0.320 FINNING INTL FTT 27 13.490 13.010 13.030 -0.640 GOLDCORP INC G 749 41.600 40.180 40.330 +1.130 GAMMON GOLD Inc. GAM 2 8.670 8.670 8.670 +0.580 GREAT BASIN GOLD LTD. GBG 46 2.250 2.240 2.240 +0.290 GRANDE CACHE COAL CORP. GCE 380 0.700 0.650 0.650 -0.110 CGI GROUP INC., CL.A, SV GIB.A 2 9.930 9.850 9.850 +0.040 GEOLOGIX EXPLORATIONS INC. GIX 110 0.135 0.130 0.135 -0.005 GERDAU AMERISTEEL CORP. GNA 1 7.810 7.810 7.810 -0.370 GENIVAR INCOME FUND GNV.UN 2 23.880 23.880 23.880 +0.030 GALLEON ENERGY INC. GO 118 3.210 2.980 3.020 -0.230 GREYSTAR RES J GSL 3 2.730 2.730 2.730 -0.260 GREAT-WEST LIFECO INC GWO 242 17.960 16.710 16.810 -1.370 GAZ METRO LTD PARTNERSHIP GZM.UN 70 15.150 15.010 15.010 +0.070 HAEMACURE CORP J HAE 30 0.030 0.030 0.030 -0.005 HUDBAY MINERALS INC. HBM 30 5.250 5.250 5.250 +0.060 HOME CAPITAL GROUP INC. HCG 18 18.360 17.230 18.070 +1.830 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 1 20.790 20.790 20.790 +3.100 HOMELAND ENERGY GROUP LTD HEG 155 0.285 0.260 0.285 +0.010 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 853 3.820 3.680 3.730 -0.400 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 5 7.340 7.340 7.340 -0.610 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 3 15.960 15.510 15.510 +1.310 HOMBURG INVESTMENT INC., CL.A, SV HII.A 4 10.770 10.160 10.160 -0.300 HILLSBOROUGH HLB 120 0.240 0.235 0.235 +0.005 HIGH LINER HLF 2 6.880 6.880 6.880 +0.570 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 5 2.690 2.660 2.660 -0.260 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 6007 4.820 4.360 4.360 -0.970 HIGHPINE OIL & GAS LTD. HPX 25 5.360 4.620 4.620 +0.240 H & R REAL EST UN HR.UN 18 7.980 7.400 7.460 -0.640 HIGH RIVER GOLD J HRG 8705 0.135 0.120 0.135 +0.020 HUSKY ENERGY INC. HSE 179 28.660 27.800 28.110 -0.850 HARRY WINSTON DIAMOND HW 3 4.520 4.520 4.520 -0.080 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 39 19.300 17.980 17.980 -1.170 IGM FINANCIAL INC. IGM 80 30.330 28.550 30.000 -2.020 ING CANADA INC. IIC 49 28.140 27.590 28.140 -0.430 IAMGOLD CORP IMG 461 11.080 10.090 10.880 +1.120 INMET MNG CORP IMN 160 27.490 26.710 27.340 -0.840 IMPERIAL OIL IMO 99 38.550 37.590 38.200 -1.590 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 6 3.340 3.070 3.340 +0.270 INTER PIPELINE FUND IPL.UN 5 7.320 7.320 7.320 -0.020 AIRLQ INC. IQ 20 0.005 0.005 0.005 -0.005 QUEBECOR WORLD INC., SV IQW 20 0.030 0.030 0.030 -0.005 ITERATION ENERGY LTD. ITX 35 0.830 0.820 0.820 0.000 IVANHOE MINES J IVN 79 4.910 4.790 4.820 -0.120 KINROSS GOLD CORP K 473 24.760 24.100 24.340 +0.980 KINROSS GOLD CORP. WTS. C K.WT.C 4 6.480 6.290 6.360 +0.100 POTASH ONE INC. KCL 134 1.580 1.510 1.580 -0.190 KINGSWAY FIN KFS 2 2.950 2.950 2.950 -0.300 CRYSTALLEX J KRY 575 0.415 0.380 0.415 +0.080 LOBLAW COMPANIES LIMITED L 25 33.490 33.190 33.250 -0.230 LAURENTIAN BANK LB 5 26.360 26.360 26.360 -2.390 LABRADOR IRON UN LIF.UN 5 26.820 25.280 25.280 -2.510 LAKE SHORE GOLD CORP. LSG 71 1.530 1.530 1.530 -0.010 LUNDIN MINING CORP. LUN 365 0.850 0.820 0.840 -0.010 LUXELL TECHNOLOGIES INC. LUX 2450 0.025 0.020 0.020 0.000 MINERA ANDES INC. MAI 120 0.740 0.730 0.730 +0.250 MANITOBA TELECOM MBT 4 35.220 34.540 34.540 -0.800 MAJOR DRILLING GRP MDI 1 15.620 15.620 15.620 +1.740 MDS INC MDS 5 7.750 7.650 7.720 -0.400 MANULIFE FIN MFC 1156 16.990 15.550 15.560 -1.940 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 21 37.050 36.500 36.650 -1.090 MEGA URANIUM LTD. MGA 33 0.970 0.950 0.970 -0.070 MOTO GOLDMINES LTD. MGL 12 3.590 3.470 3.540 +1.830 MIGAO CORPORATION MGO 3 6.510 6.510 6.510 +1.390 MINT INCOME FUND MID.UN 7 6.390 6.390 6.390 +0.090 MI DEVELOPMENTS INC., CL. A, SV MIM.A 1 9.210 9.210 9.210 -0.010 MERCATOR MINERALS LTD. ML 55 0.500 0.500 0.500 -0.010 MARCH NETWORKS CORP. MN 3 1.700 1.700 1.700 -0.070 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 10 5.300 5.230 5.300 +0.060 MORGUARD UN MRT.UN 5 9.380 9.380 9.380 -0.070 METRO INC., CL.A, SV MRU.A 63 38.540 37.840 38.540 +0.490 BIOMS MEDICAL MS 5 2.370 2.370 2.370 +0.170 MITEC TELECOM MTM 60 0.090 0.085 0.085 0.000 METHANEX CORP MX 4 9.210 8.930 8.930 -0.080 NATIONAL BANK OF CANADA NA 372 35.620 34.100 34.390 -2.200 NAL OIL UN NAE.UN 2 7.270 7.240 7.270 -0.570 NEWALTA INC. NAL 2 5.310 5.290 5.290 +0.020 NOVA CHEMICALS CORPORATION NCX 242 1.730 1.610 1.620 -0.040 NEW FLYER INDUSTRIES INC. NFI.UN 36 8.470 8.010 8.250 -0.240 NOVAGOLD RES INC. NG 123 4.780 4.730 4.730 +0.260 NEW GOLD INC. NGD 399 3.040 2.880 3.020 +0.240 NORTHGATE MINERALS CORP NGX 102 1.840 1.830 1.840 +0.160 VICTORY NICKEL NI 240 0.050 0.045 0.045 -0.005 PURE NICKEL INC. NIC 10 0.075 0.075 0.075 +0.005 NIKO RES NKO 16 48.690 48.010 48.040 -2.970 NUVO RESEARCH INC. NRI 230 0.145 0.130 0.135 +0.010 NORTEL NETWORKS CORPORATION NT 1895 0.110 0.105 0.110 +0.010 NAUTILUS MINERALS INC. NUS 59 1.010 0.970 0.970 -0.110 NUVISTA ENERGY LTD. NVA 4 7.380 7.160 7.250 -0.620 NEXEN INC. NXY 48 16.850 16.570 16.570 -0.890 ONEX CORPORATION, SV OCX 74 16.780 15.910 16.000 -0.830 OILEXCO INC. OIL 12015 0.140 0.120 0.120 -0.005 OPTI CANADA INC. OPC 164 1.570 1.410 1.440 -0.180 OSISKO MINING CORPORATION OSK 108 4.950 4.810 4.930 +0.160 ORSU METALS CORPORATION OSU 70 0.115 0.105 0.105 0.000 OREZONE RES INC. OZN 40 0.940 0.930 0.940 +0.140 RAILPOWER TECH CORP. P 2420 0.060 0.040 0.060 +0.025 PAN AMERICAN J PAA 8 22.870 21.910 21.910 +0.120 PETROBANK J PBG 6 19.440 19.280 19.370 -1.100 PETRO-CANADA PCA 100 27.600 27.270 27.600 -0.860 PRECISION DRILLING TRUST PD.UN 31 3.650 3.140 3.140 -0.810 PALADIN RESOURCES LTD. PDN 309 2.500 2.480 2.500 -0.100 PEYTO ENERGY TRUST PEY.UN 3 8.520 8.280 8.280 -0.790 PACIFIC ENERGY RESOURCES LTD. PFE 180 0.080 0.065 0.065 -0.005 PREMIER GOLD MINES LTD. PG 2 2.460 2.460 2.460 +0.480 PENGROWTH ENERGY TRUST UNITS PGF.UN 10 9.930 9.650 9.650 -0.330 PHOENIX TECH INCOME FUND PHX.UN 2 7.330 7.090 7.090 -0.490 PEMBINA PIPELINE U PIF.UN 20 14.230 14.070 14.230 +0.150 PACIFIC INSIGHT ELECTRONICS CORP PIH 7 1.380 1.380 1.380 -0.580 PARKLAND INDUSTRIES INC. PKI.UN 7 7.820 7.820 7.820 -0.150 PROMETIC LIFE SCIENCES INC. PLI 165 0.150 0.145 0.150 -0.005 PINETREE CAPITAL LTD PNP 165 1.140 1.070 1.080 -0.080 POTASH CORPORATION OF SASKATCHEWAN INC POT 331 104.000 98.410 98.410 -8.250 POWER CORPORATION OF CANADA, SV POW 98 20.910 19.340 19.350 -1.900 PACIFIC RUBIALES ENERGY CORP PRE 14 3.680 3.640 3.680 -0.280 PASON SYSTEMS INC. PSI 1072 11.690 11.250 11.250 -0.930 PATHEON INC PTI 12 2.040 2.010 2.040 -0.060 PURE DIAMONDS EXPLORATION PUG 20 0.035 0.030 0.030 -0.005 PROVIDENT ENERGY UN PVE.UN 4 5.250 5.100 5.100 -0.180 POWER FINANCIAL CORP. PWF 118 21.740 20.290 20.360 -1.940 POWER FIN SER A PR PWF.PR.A 5 12.450 12.450 12.450 +1.430 PENN WEST ENERGY TRUST PWT.UN 82 13.200 12.760 12.760 -0.890 QUEBECOR INC., CL.B, SV QBR.B 4 18.990 17.900 18.070 -1.190 QUEST CAPITAL CORP. QC 150 0.940 0.940 0.940 +0.080 QUESTERRE ENERGY CORP QEC 5 1.320 1.320 1.320 -0.290 QUEENSTON MNG QMI 4 3.440 3.440 3.440 +0.100 RITCHIE BROS AUCTIONEERS INC. RBA 2 21.990 21.940 21.940 -0.960 RED BACK MINING INC. RBI 39 8.730 8.530 8.690 +0.580 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 145 34.840 33.690 34.320 -0.730 REDCORP VENTURES J RDV 3010 0.035 0.035 0.035 0.000 CDN REAL ESTATE UN REF.UN 1 19.770 19.770 19.770 -1.010 RIOCAN REAL EST UN REI.UN 38 12.880 12.480 12.510 -0.730 RESEARCH IN MOTION LIMITED RIM 188 58.790 56.300 56.530 -3.280 RUBICON MINERALS CORP. RMX 65 1.840 1.750 1.750 +0.060 RONA INC. RON 4 11.760 11.470 11.470 -0.100 RUSSEL METALS RUS 9 18.760 18.680 18.680 -0.780 ROYAL BANK OF CANADA RY 945 29.180 28.110 28.220 -1.740 SHERRITT INTL RV S 125 2.760 2.730 2.750 -0.150 SOUTH AMER GOLD J SAG 100 0.035 0.035 0.035 0.000 SHOPPERS DRUG MART CORPORATION SC 53 43.700 42.810 43.670 -0.100 SEARS CANADA INC SCC 6 20.740 20.450 20.490 +0.630 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 15 2.280 2.280 2.280 -0.110 SILVER EAGLE MINES INC. SEG 95 0.150 0.140 0.140 +0.090 SHORE GOLD INC. SGF 90 0.320 0.300 0.300 -0.010 STRATAGOLD CORPORATION SGV 3410 0.060 0.055 0.060 +0.010 SPROTT INC SII 2 4.640 4.470 4.640 +0.480 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 6 19.830 19.760 19.760 -0.370 SUN LIFE FINANCIAL INC. SLF 279 21.670 20.460 20.460 -1.600 SILVER WHEATON CORP. SLW 206 9.620 9.350 9.470 +0.630 SEMAFO J SMF 5 2.030 2.030 2.030 +0.040 SNC-LAVALIN SV SNC 510 35.410 33.150 33.710 -2.050 CANADIAN SUPERIOR ENERGY INC SNG 75 0.510 0.485 0.485 -0.205 SUPERIOR PLUS CORP. SPB 77 11.960 11.710 11.950 -0.040 STARFIELD RESOURCES INC. SRU 45 0.250 0.245 0.250 0.000 STANTEC INC STN 4 26.340 25.900 26.260 -1.770 SUNCOR ENERGY INC. SU 625 23.820 22.810 22.810 -1.760 SILVERCORP METALS INC. SVM 28 3.850 3.620 3.740 +0.220 STORNOWAY DIAMOND CORP. SWY 60 0.120 0.115 0.115 -0.005 SXC HEALTH SOLUTIONS CORP. SXC 12 24.890 24.020 24.360 -0.060 TELUS CORPORATION T 16 33.510 32.640 33.510 -0.490 TELUS CORPORATION, NV T.A 1 31.020 31.020 31.020 -1.800 TRANSALTA CORPORATION TA 114 21.030 20.100 20.380 -1.070 TECK COMINCO LTD., CL.B, SV TCK.B 1533 4.540 4.330 4.400 -0.550 THOMPSON CREEK METALS COMPANY TCM 19 4.820 4.590 4.590 -0.510 TRICAN WELL TCW 2 6.290 6.200 6.290 -0.030 TORONTO-DOMINION BANK TD 712 36.720 35.240 35.240 -1.970 TD BANK 5 YR RESET SERIES AE TD.PR.E 5 25.490 25.320 25.320 -0.150 TRINIDAD DRILLING LTD. TDG 10 2.880 2.790 2.870 -0.090 TRANSFORCE INC. TFI 4 4.190 3.960 4.070 -0.380 TIM HORTONS INC. THI 17 28.800 28.530 28.670 -0.590 TIMMINCO TIM 158 2.880 2.790 2.830 -0.280 TIOMIN RES J TIO 150 0.030 0.030 0.030 0.000 TLC VISION CORP. TLC 100 0.175 0.175 0.175 -0.225 TALISMAN ENERGY INC. TLM 194 11.740 11.500 11.520 -0.570 TRISTAR OIL & GAS LTD. TOG 21 9.960 9.480 9.480 -0.620 TOTAL ENERGY SERVICES TRUST TOT.UN 1 3.220 3.220 3.220 -0.050 SINO-FOREST CORP TRE 10 10.970 10.760 10.760 -0.200 THOMSON REUTERS CORP. TRI 224 30.530 29.850 29.890 -1.240 TRANSCANADA CORPORATION TRP 108 33.080 32.500 32.500 -0.970 TUSK ENERGY CORP. TSK 2362 2.100 2.090 2.100 0.000 UEX CORP UEX 90 0.810 0.780 0.780 -0.030 UTS ENERGY UTS 23 1.710 1.690 1.690 -0.030 URANIUM ONE INC UUU 1002 2.050 1.990 2.020 -0.070 VAALDIAM RESOURCES LTD. VAA 100 0.030 0.030 0.030 0.000 VENTANA GOLD CORP VEN 14 1.240 1.240 1.240 VERMILION ENERGY TRUST VET.UN 79 24.370 22.960 23.300 -1.290 VICTHOM HUMAN BIONICS INC. VHB 1390 0.035 0.035 0.035 -0.005 ALLEN-VANGUARD CORP VRS 565 0.155 0.140 0.145 -0.005 VITERRA INC VT 10 10.220 10.220 10.220 -0.460 WESDOME GOLD MINES LTD. WDO 64 1.340 1.340 1.340 +0.320 WORLD FINANCIAL SPLIT CORP. WFS 5 1.700 1.700 1.700 -0.060 WEST FRASER TIMBER WFT 20 27.670 26.690 27.470 -1.210 WESTERN GOLDFIELDS INC. WGI 291 2.460 2.350 2.410 +0.160 GEORGE WESTON LIMITED WN 72 64.160 63.150 63.840 -0.090 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 10 21.750 21.750 21.750 +0.360 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 15 19.050 19.000 19.050 +0.150 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 2 16.630 16.630 16.630 -0.070 WESTSHORE UN WTE.UN 2 8.910 8.890 8.890 -0.210 WESTERN CANADIAN COAL CORP WTN 445 0.560 0.550 0.550 -0.040 TMX GROUP INC X 182 32.620 30.840 31.120 -2.270 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 6 18.930 18.860 18.860 -0.020 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 10 13.330 13.330 13.330 -2.040 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 8 21.500 21.500 21.500 +1.550 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 152 13.680 13.520 13.550 -0.550 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 1 12.750 12.750 12.750 -0.480 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 40 29.160 29.120 29.160 +0.070 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 20 9.330 9.330 9.330 -0.460 YELLOW PAGES INCOME FUND YLO.UN 228 5.400 5.130 5.170 -0.400 YUKON-NEVADA GOLD CORPORATION YNG 1520 0.070 0.070 0.070 0.000 YPG HOLDINGS INC PR. A YPG.PR.A 3 18.240 17.980 18.240 +0.230 YAMANA GOLD INC YRI 831 12.150 11.820 11.850 +0.770 ZARLINK SEMICONDUCTOR INC. ZL 110 0.275 0.270 0.270 -0.010 Trades: 12,612 Total Volume: 10,043,700 Total Value: $64,934,297 Advanced: 93 Declined: 214 Unchanged: 1,888 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.