Pure Trading Daily Market Summary February 19 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 283 48.150 45.760 45.970 -2.610 ATCO LTD., CL.I, NV ACO.X 28 35.820 34.800 35.510 +0.150 ACADIAN MINING CORPORATION ADA 30 0.040 0.040 0.040 +0.010 AGNICO-EAGLE MINES LTD. AEM 518 68.640 64.470 65.250 -2.560 GROUPE AEROPLAN INC. AER 24 9.640 9.000 9.000 -0.080 ARC ENERGY TR UN AET.UN 122 14.300 14.060 14.070 -0.040 AETERNA ZENTARIS INC. AEZ 50 0.830 0.800 0.830 0.000 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 4 3.340 3.340 3.340 -0.070 ALAMOS GOLD INC. AGI 8 8.130 7.900 7.900 -0.250 AGRIUM INC AGU 84 50.750 49.270 49.500 +1.030 AREHADA MINING LTD. AHD 210 0.080 0.050 0.070 +0.055 ALTAGAS INCOME TRUST ALA.UN 12 15.090 14.640 15.090 +0.730 ANATOLIA MINERALS DEVELOPMENT LTD ANO 15 2.300 2.270 2.270 -0.170 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 6 12.700 12.460 12.700 -0.010 ALGONQUIN PWR UN APF.UN 21 2.530 2.460 2.530 -0.040 APOLLO GOLD CORP. APG 465 0.390 0.350 0.350 -0.055 ARISE TECHNOLOGIES CORPORATION APV 170 0.300 0.295 0.295 +0.005 AURIZON MINES J ARZ 10 4.850 4.840 4.840 -0.100 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 10 12.900 12.750 12.900 +0.150 ATLANTIC POWER CORP. WTS ATP.UN 8 8.360 8.220 8.280 -0.040 ADVANTAGE ENERGY INCOME FUND AVN.UN 76 3.290 3.240 3.240 -0.040 ARTIS REIT AX.UN 5 5.580 5.470 5.510 -0.090 ADDAX PETROLEUM CORPORATION AXC 47 25.820 25.320 25.700 +0.520 AZURE DYNAMICS CORP. AZD 30 0.045 0.045 0.045 0.000 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 20 18.540 18.090 18.090 -0.220 BOMBARDIER INC., CL. B, SV BBD.B 7734 3.100 2.860 3.050 +0.240 BCE INC. BCE 197 25.570 25.260 25.300 +0.090 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 3 25.590 25.470 25.590 +0.060 BFI CANADA LTD. BFC 2 9.640 9.600 9.600 +0.040 BAFFINLAND IRON MINES CORPORATION BIM 455 0.200 0.190 0.195 -0.005 BIRCHCLIFF ENERGY LTD. BIR 5 4.150 4.000 4.000 -0.350 BORALEX INC. BLX 2 7.980 7.770 7.980 0.000 BANK OF MONTREAL BMO 160 27.430 25.840 26.000 -0.630 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 1 21.940 21.940 21.940 +0.280 BLUE NOTE MINING INC. BN 8960 0.025 0.020 0.020 0.000 BANKERS PETROLEUM LTD. BNK 575 1.330 1.260 1.260 +0.110 BONAVISTA ENERGY TRUST BNP.UN 33 15.130 14.780 14.890 +0.180 BANK OF NOVA SCOTIA BNS 208 26.730 25.820 26.230 -0.020 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 2 22.260 22.190 22.190 -0.150 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 2 21.950 21.810 21.810 +0.070 BROOKFIELD PROPERTIES CORP. BPO 15 6.880 6.710 6.710 -0.610 BORALEX POWER INCOME FUND BPT.UN 20 3.980 3.980 3.980 +0.020 THE BRICK GROUP INCOME FUND. BRK.UN 137 1.430 1.310 1.340 -1.560 BAYTEX ENERGY TRUST BTE.UN 608 12.100 11.800 12.010 +0.280 BIOVAIL CORP BVF 9 13.960 13.520 13.960 -0.290 BOW VALLEY J BVX 110 0.490 0.485 0.485 0.000 BREAKWATER RES BWR 3195 0.115 0.115 0.115 -0.005 CAE INC CAE 3 7.270 7.190 7.190 -0.200 CDN APARTMENT UN CAR.UN 13 12.750 12.690 12.690 -0.070 COPERNICAN WORLD BANKS SPLIT INC. PR A CBW.PR.A 1 2.970 2.970 2.970 +0.010 CCL INDUSTRIES INC., CL. B, NV CCL.B 4 22.940 22.600 22.740 +0.980 CAMECO CORP CCO 528 17.990 17.480 17.620 -0.540 CENTAMIN EGYPT LIMITED CEE 1001 1.000 0.970 0.970 -0.050 CANFOR CORP CFP 2 6.240 6.030 6.030 -0.400 CENTERRA GOLD INC. CG 1 5.300 5.300 5.300 +0.560 CHARIOT RESOURCES LIMITED CHD 655 0.140 0.135 0.135 -0.015 SENTRY SELECT CHINA FUND CHZ.UN 20 5.920 5.920 5.920 -0.130 CI FINANCIAL CORP. CIX 1 12.940 12.940 12.940 -0.160 CONNACHER OIL & GAS LTD. CLL 215 0.830 0.810 0.810 -0.010 CELESTICA INC., SV CLS 1 4.560 4.560 4.560 -0.230 CANADIAN IMPERIAL BANK OF COMMERCE CM 183 42.930 40.950 41.510 -0.330 COMPTON PETRO CMT 230 0.630 0.580 0.580 -0.020 CDN NATURAL RES CNQ 539 41.190 39.770 40.510 +0.970 CANADIAN NATIONAL RAILWAY CO. CNR 20 41.950 41.010 41.220 -0.630 CANADIAN OIL SANDS TRUST COS.UN 344 21.170 20.380 20.990 +1.100 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 93 6.640 6.530 6.570 -0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 87 35.920 35.390 35.500 -0.590 CRESCENT POINT ENERGY TRUST CPG.UN 153 22.470 22.100 22.210 +0.240 CROSS LAKE MINERALS LTD. CRN 10 0.010 0.010 0.010 -0.005 CREW GOLD CORP. CRU 20 0.100 0.095 0.100 CAPSTONE MINING CORP. CS 10 1.310 1.310 1.310 +0.130 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 4 5.410 5.390 5.390 +0.030 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 53 39.350 38.920 39.190 -0.240 CATALYST PAPER CORP. CTL 145 0.205 0.200 0.200 -0.030 LE CHATEAU INC., CL A., SV CTU.A 2 7.470 7.470 7.470 -0.830 CHURCHILL CORP A CUQ 6 8.590 8.230 8.230 -0.210 CDN WESTERN BANK CWB 5 10.310 10.110 10.140 -0.030 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 2 7.350 7.280 7.350 -0.070 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 4 10.480 10.410 10.450 +0.130 CROSSHAIR EXPL & MNG CORP. CXX 380 0.175 0.170 0.170 +0.005 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 4 14.170 14.140 14.170 +0.790 DAYLIGHT RESOURCES TRUST DAY.UN 1 7.540 7.540 7.540 -0.590 GLOBAL DIV. INVEST. GRADE INCOME TRUST DG.UN 21 1.850 1.850 1.850 +0.510 DETOUR GOLD CORP. DGC 4 11.480 11.320 11.480 +0.430 DENISON MINES CORP DML 959 1.430 1.350 1.390 +0.020 DYNASTY METALS & MINING INC. DMM 4 5.180 5.140 5.180 +0.670 ENCANA CORP. ECA 482 50.440 49.420 50.090 +0.680 ENDEAVOUR FINANCIAL CORPORATION EDV 4 1.490 1.490 1.490 -0.020 EARTHFIRST CANADA INC. EF 20 0.035 0.035 0.035 0.000 ELDORADO GOLD ELD 1185 11.010 10.670 10.740 -0.260 EASTERN PLATINUM LIMITED ELR 3325 0.420 0.395 0.415 0.000 EMERA INCORPORATED EMA 1 20.310 20.310 20.310 -0.390 ENBRIDGE INC ENB 29 45.240 40.070 45.240 +5.200 EQUINOX MINERALS LIMITED EQN 5563 1.620 1.480 1.590 +0.010 ENERPLUS RESOURCES FUND ERF.UN 32 22.480 22.060 22.150 +0.080 ENSIGN ENERGY SERVICES INC. ESI 12 10.130 9.870 9.960 -0.210 EVERTZ TECHNOLOGIES LIMITED ET 1 13.040 13.040 13.040 -0.450 EXCELLON RESOURCES INC EXN 80 0.255 0.250 0.255 +0.010 FARALLON RES J FAN 40 0.195 0.190 0.195 -0.005 FRONTERA COPPER CORP. FCC 200 0.760 0.740 0.750 0.000 FORT CHICAGO UN FCE.UN 27 7.620 7.510 7.570 +0.010 FAIRBORNE ENERGY LTD FEL 3 4.080 4.000 4.000 -0.400 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 16 381.570 375.750 375.850 -13.370 FIRST QUANTUM J FM 131 33.320 32.330 33.320 +1.320 FIRST NICKEL INC. FNI 1590 0.080 0.080 0.080 0.000 FRANCO-NEVADA CORPORATION FNV 182 27.290 26.510 26.750 -0.910 FNX MINING COMPANY INC. FNX 62 4.040 3.950 3.950 -0.060 PHOSCAN CHEMICAL CORP. FOS 65 0.265 0.260 0.260 -0.050 FORTIS INC FTS 25 23.820 23.430 23.560 -0.080 FORTIS INC., 5YR PR. SER. G FTS.PR.G 6 23.970 23.390 23.390 -0.180 FINNING INTL FTT 8 12.470 12.460 12.470 -0.230 GOLDCORP INC G 483 40.860 38.850 39.210 -1.700 GAMMON GOLD Inc. GAM 32 9.050 8.720 8.840 +0.170 GREAT BASIN GOLD LTD. GBG 38 2.350 2.300 2.300 +0.030 GRANDE CACHE COAL CORP. GCE 180 0.670 0.630 0.630 -0.010 GILDAN ACTIVEWEAR INC. GIL 21 9.220 8.950 8.980 +0.060 GEOLOGIX EXPLORATIONS INC. GIX 85 0.130 0.125 0.125 -0.005 GERDAU AMERISTEEL CORP. GNA 9 7.040 6.890 6.890 -0.920 GENIVAR INCOME FUND GNV.UN 5 23.830 23.830 23.830 -0.040 GALLEON ENERGY INC. GO 2 3.070 2.980 2.980 0.000 GOLDEN PREDATOR MINES INC GP 90 0.410 0.405 0.410 +0.295 GOLDEN STAR GSC 12 2.230 2.090 2.150 -0.110 CENTRAL GOLDTRUST GTU.U 2 38.150 38.150 38.150 +0.100 GREAT-WEST LIFECO INC GWO 87 16.640 15.580 15.750 -0.420 GAZ METRO LTD PARTNERSHIP GZM.UN 81 15.110 15.030 15.080 +0.040 HAEMACURE CORP J HAE 30 0.020 0.020 0.020 -0.005 HUDBAY MINERALS INC. HBM 33 5.290 5.090 5.100 -0.120 HOMELAND ENERGY GROUP LTD HEG 130 0.300 0.290 0.300 +0.010 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 578 3.710 3.530 3.630 +0.180 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 3 3.710 3.600 3.600 -0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 4 7.920 7.870 7.900 +0.560 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 122 15.510 14.120 14.250 -1.560 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 2.400 2.400 2.400 -0.260 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 4 43.490 40.350 40.350 +2.530 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2333 4.700 4.110 4.620 +0.500 H & R REAL EST UN HR.UN 18 7.510 7.420 7.420 -0.040 HIGH RIVER GOLD J HRG 3620 0.145 0.135 0.135 -0.005 HUSKY ENERGY INC. HSE 204 28.050 26.920 27.970 +1.040 HARVEST ENERGY TRUST HTE.UN 38 9.360 8.780 9.090 +0.440 HARRY WINSTON DIAMOND HW 4 4.020 4.020 4.020 -0.060 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 23 9.240 9.030 9.030 -0.110 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 14 17.940 17.450 17.450 -0.130 INTREPID MINES LTD. IAU 55 0.225 0.220 0.220 0.000 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 240 0.080 0.070 0.075 0.000 IGM FINANCIAL INC. IGM 28 28.060 27.530 27.850 -0.210 ING CANADA INC. IIC 113 28.600 27.470 27.920 -0.580 IAMGOLD CORP IMG 421 11.000 10.350 10.420 -0.520 INMET MNG CORP IMN 104 27.440 26.300 26.850 +0.690 IMPERIAL OIL IMO 257 39.310 38.010 38.870 +1.730 INTER PIPELINE FUND IPL.UN 20 7.280 7.250 7.270 -0.050 AIRLQ INC. IQ 20 0.010 0.010 0.010 +0.005 ITERATION ENERGY LTD. ITX 5 0.800 0.800 0.800 -0.020 IVANHOE MINES J IVN 266 5.890 4.990 5.770 +1.110 KINROSS GOLD CORP K 100 23.860 22.470 22.880 -1.690 KINROSS GOLD CORP. WTS. C K.WT.C 6 6.090 5.740 5.890 -0.520 POTASH ONE INC. KCL 70 1.510 1.510 1.510 -0.070 KINGSWAY FIN KFS 20 3.250 3.000 3.250 +0.310 LOBLAW COMPANIES LIMITED L 28 33.480 32.910 32.910 -0.400 LIBERTY MINES INC. LBE 210 0.105 0.095 0.095 -0.005 LIFE & BANC SPLIT CORP PR A LBS.PR.A 1 7.430 7.430 7.430 -0.550 LABRADOR IRON UN LIF.UN 8 24.800 24.270 24.270 -0.120 LORUS THERAPEUTICS LOR 10 0.045 0.045 0.045 0.000 LUNDIN MINING CORP. LUN 1965 0.880 0.850 0.850 0.000 MINERA ANDES INC. MAI 25 0.720 0.710 0.720 +0.060 MANITOBA TELECOM MBT 2 34.570 34.450 34.570 +0.150 MDS INC MDS 7 7.830 7.330 7.830 +0.070 MANULIFE FIN MFC 394 15.370 14.420 14.570 -0.540 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 18 35.990 33.720 33.880 -2.770 MERCATOR MINERALS LTD. ML 145 0.455 0.440 0.440 -0.030 MORGUARD UN MRT.UN 2 9.290 9.290 9.290 -0.090 METRO INC., CL.A, SV MRU.A 46 37.710 36.800 37.530 -0.180 MITEC TELECOM MTM 100 0.090 0.085 0.090 +0.005 METHANEX CORP MX 5 8.910 8.730 8.820 +0.070 NATIONAL BANK OF CANADA NA 374 33.630 32.510 33.040 +0.290 NAL OIL UN NAE.UN 61 6.930 6.900 6.930 -0.340 NOVA CHEMICALS CORPORATION NCX 466 1.940 1.700 1.840 +0.190 NEW FLYER INDUSTRIES INC. NFI.UN 13 8.130 8.000 8.030 -0.010 NOVAGOLD RES INC. NG 92 4.490 3.850 3.850 -0.750 NEW GOLD INC. NGD 322 3.080 2.930 2.970 -0.130 NORTHGATE MINERALS CORP NGX 294 1.860 1.720 1.740 -0.090 VICTORY NICKEL NI 220 0.045 0.045 0.045 0.000 NIKO RES NKO 4 48.010 47.300 47.300 -0.420 NUVO RESEARCH INC. NRI 830 0.160 0.145 0.145 +0.005 NORTEL NETWORKS CORPORATION NT 110 0.110 0.110 0.110 0.000 NUINSCO RES J NWI 20 0.035 0.035 0.035 +0.005 NEXEN INC. NXY 74 16.490 15.650 16.270 +0.690 ONEX CORPORATION, SV OCX 41 16.530 16.010 16.220 +0.270 OPTI CANADA INC. OPC 628 1.440 1.380 1.380 -0.020 OPAWICA EXPL J OPW 65 0.145 0.140 0.140 -0.310 OSISKO MINING CORPORATION OSK 1820 4.930 4.880 4.900 -0.100 ORSU METALS CORPORATION OSU 600 0.100 0.090 0.090 -0.010 OREZONE RES INC. OZN 100 0.900 0.900 0.900 +0.010 RAILPOWER TECH CORP. P 20 0.050 0.050 0.050 0.000 PAN AMERICAN J PAA 4 21.870 20.550 20.550 -1.360 PETROBANK J PBG 73 19.560 19.020 19.020 +0.390 PETRO-CANADA PCA 135 27.340 26.580 27.010 +0.900 PRECISION DRILLING TRUST PD.UN 850 3.000 2.580 2.910 -0.100 PALADIN RESOURCES LTD. PDN 318 2.640 2.500 2.550 +0.170 PEYTO ENERGY TRUST PEY.UN 14 7.740 7.600 7.600 +0.060 PACIFIC ENERGY RESOURCES LTD. PFE 70 0.055 0.050 0.050 -0.015 PEREGRINE DIAMONDS LTD. PGD 5 0.530 0.530 0.530 -0.090 PEREGRINE DIAMONDS LTD. RTS. PGD.RT 80 0.030 0.030 0.030 PENGROWTH ENERGY TRUST UNITS PGF.UN 23 9.470 9.250 9.470 +0.240 PEMBINA PIPELINE U PIF.UN 12 14.620 14.550 14.550 +0.080 PREMD INC. PMD 500 0.025 0.025 0.025 0.000 PARAMOUNT ENERGY TRUST PMT.UN 3 4.050 4.050 4.050 -0.150 PINETREE CAPITAL LTD PNP 15 1.030 1.030 1.030 -0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 546 107.560 103.030 104.070 +0.850 POWER CORPORATION OF CANADA, SV POW 33 19.400 18.450 18.680 +0.240 PACIFIC RUBIALES ENERGY CORP PRE 20 3.880 3.880 3.880 +0.260 PROGRESS ENERGY RESOURCES CORP. PRQ 13 9.560 9.240 9.300 -0.100 PASON SYSTEMS INC. PSI 4 11.060 10.270 11.060 -0.190 PROVIDENT ENERGY UN PVE.UN 69 4.960 4.820 4.820 -0.170 POWER FINANCIAL CORP. PWF 32 19.990 18.910 19.180 -0.360 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 5 21.050 21.050 21.050 -0.620 PENN WEST ENERGY TRUST PWT.UN 49 12.600 12.250 12.600 +0.590 QUESTERRE ENERGY CORP QEC 22 1.270 1.240 1.240 -0.020 QUEENSTON MNG QMI 8 4.080 4.010 4.010 +0.570 QUADRA MINING LTD. QUA 59 3.700 3.650 3.650 +0.100 RED BACK MINING INC. RBI 1 8.200 8.200 8.200 -0.280 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 134 31.780 30.790 30.900 -0.830 REDCORP VENTURES J RDV 31450 0.015 0.010 0.010 0.000 CDN REAL ESTATE UN REF.UN 4 19.880 19.710 19.790 +0.020 RIOCAN REAL EST UN REI.UN 46 12.330 12.030 12.040 -0.090 RESEARCH IN MOTION LIMITED RIM 305 53.960 51.780 53.170 -0.040 RONA INC. RON 4 11.480 11.390 11.390 +0.370 RUSSEL METALS RUS 3 17.910 17.910 17.910 -0.310 ROYAL BANK OF CANADA RY 327 28.140 27.240 27.750 +0.840 SHERRITT INTL RV S 515 2.700 2.580 2.590 -0.030 SOUTH AMER GOLD J SAG 3270 0.035 0.035 0.035 0.000 SURAMINA RESOURCES INC. SAX 30 0.255 0.250 0.250 +0.025 SHOPPERS DRUG MART CORPORATION SC 107 44.090 43.370 43.840 +0.740 SEARS CANADA INC SCC 3 19.610 19.500 19.500 -0.350 SHORE GOLD INC. SGF 275 0.300 0.290 0.290 0.000 ENERGY SAVINGS UN SIF.UN 3 10.450 10.320 10.320 -0.060 SCITI TRUST SIN.UN 10 7.570 7.330 7.370 -0.190 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 23 19.050 18.890 18.890 -0.110 SUN LIFE FINANCIAL INC. SLF 92 20.560 19.790 19.930 -0.210 SILVER WHEATON CORP. SLW 398 8.870 8.250 8.330 -0.970 SEMAFO J SMF 30 1.960 1.930 1.960 0.000 SNC-LAVALIN SV SNC 247 33.660 32.380 33.360 +0.710 SUPERIOR PLUS CORP. SPB 4 11.410 11.300 11.300 -0.280 STANTEC INC STN 1 26.270 26.270 26.270 -0.190 SUNCOR ENERGY INC. SU 590 24.170 22.860 23.990 +1.660 SILVERCORP METALS INC. SVM 14 3.760 3.700 3.700 -0.060 STORNOWAY DIAMOND CORP. SWY 105 0.120 0.115 0.115 0.000 TELUS CORPORATION T 15 32.890 32.440 32.440 -0.210 TELUS CORPORATION, NV T.A 7 30.750 30.670 30.670 -0.050 TRANSALTA CORPORATION TA 41 19.290 19.090 19.290 +0.280 TRANSCANADA CORP SERIES Y TCA.PR.Y 2 46.300 46.300 46.300 -0.930 TECK COMINCO LTD., CL.B, SV TCK.B 1998 4.320 3.920 3.990 -0.180 THOMPSON CREEK METALS COMPANY TCM 57 4.320 4.010 4.010 -0.190 TRICAN WELL TCW 32 6.380 6.130 6.240 -0.010 TORONTO-DOMINION BANK TD 215 35.340 34.200 34.610 +0.140 TRINIDAD DRILLING LTD. TDG 5 3.070 2.940 2.970 -0.020 TIM HORTONS INC. THI 15 28.600 28.350 28.460 -0.240 TIMMINCO TIM 30 2.790 2.790 2.790 +0.100 TIOMIN RES J TIO 7470 0.030 0.030 0.030 0.000 TALISMAN ENERGY INC. TLM 622 11.470 11.060 11.220 +0.170 TRISTAR OIL & GAS LTD. TOG 1 9.090 9.090 9.090 -0.150 SINO-FOREST CORP TRE 4 10.330 10.120 10.330 +0.210 THOMSON REUTERS CORP. TRI 140 30.270 29.230 29.280 -0.620 TRANSCANADA CORPORATION TRP 57 32.310 31.850 32.220 +0.720 TUSK ENERGY CORP. TSK 1656 2.110 2.110 2.110 +0.010 TVI PACIFIC J TVI 10 0.020 0.020 0.020 0.000 UEX CORP UEX 10 0.830 0.830 0.830 +0.070 DOMTAR CORPORATION UFS 2 1.250 1.230 1.230 -0.200 UTS ENERGY UTS 882 1.750 1.720 1.720 -0.010 URANIUM ONE INC UUU 1620 2.020 1.920 1.950 +0.070 VAALDIAM RESOURCES LTD. VAA 10 0.030 0.030 0.030 0.000 VERMILION ENERGY TRUST VET.UN 75 22.920 22.170 22.780 +0.580 VERENEX ENERGY INC. VNX 4 7.790 7.610 7.610 0.000 ALLEN-VANGUARD CORP VRS 200 0.150 0.140 0.140 -0.010 VITERRA INC VT 1 10.250 10.250 10.250 +0.030 BREAKER ENERGY LTD. WAV 4 2.860 2.690 2.810 -0.680 WEST FRASER TIMBER WFT 2 26.440 26.060 26.060 -0.530 WGI HEAVY MINERALS, INC WG 170 0.205 0.200 0.200 +0.005 WESTERN GOLDFIELDS INC. WGI 71 2.620 2.510 2.620 -0.020 GEORGE WESTON LIMITED WN 92 64.410 62.910 63.640 +0.580 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 12 21.000 21.000 21.000 -0.600 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 10 16.690 16.430 16.430 -0.140 WESTERN COPPER CORPORATION WRN 30 0.520 0.520 0.520 +0.280 WESTSHORE UN WTE.UN 6 8.850 8.700 8.830 -0.210 WESTERN CANADIAN COAL CORP WTN 1050 0.520 0.500 0.510 0.000 TMX GROUP INC X 25 32.720 31.840 31.840 +0.430 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 4 13.090 13.030 13.030 -0.130 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 215 13.800 13.480 13.520 -0.010 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 2847 12.540 12.270 12.350 -0.060 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 11 29.120 29.100 29.120 +0.020 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 215 9.320 9.320 9.320 -0.010 YELLOW PAGES INCOME FUND YLO.UN 95 5.130 5.010 5.010 -0.040 YUKON-NEVADA GOLD CORPORATION YNG 120 0.070 0.070 0.070 0.000 YIELDPLUS INCOME FUND YP.UN 8 5.340 5.310 5.340 -0.030 YAMANA GOLD INC YRI 456 12.070 11.250 11.380 -0.720 ZARLINK SEMICONDUCTOR INC. ZL 35 0.275 0.270 0.270 -0.010 ZARUMA RES J ZMR 200 0.035 0.035 0.035 +0.005 Trades: 11,671 Total Volume: 12,445,800 Total Value: $56,989,519 Advanced: 106 Declined: 159 Unchanged: 1,928 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.