Pure Trading Daily Market Summary February 20 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 1381 47.300 44.760 46.090 +0.120 ATCO LTD., CL.I, NV ACO.X 32 36.450 34.240 35.340 -0.170 ACADIAN MINING CORPORATION ADA 20 0.035 0.035 0.035 -0.005 AGNICO-EAGLE MINES LTD. AEM 553 69.940 65.960 68.310 +3.060 ANTRIM ENERGY J AEN 25 0.475 0.470 0.475 -0.035 GROUPE AEROPLAN INC. AER 49 8.790 8.370 8.660 -0.340 ARC ENERGY TR UN AET.UN 40 14.060 13.420 13.570 -0.500 AETERNA ZENTARIS INC. AEZ 50 0.800 0.720 0.800 -0.030 ARCTIC GLACIER INCOME FUND AG.UN 20 1.150 1.130 1.130 0.000 AGF MANAGEMENT LTD., CL.B, NV AGF.B 3 7.350 7.290 7.340 -0.900 ALAMOS GOLD INC. AGI 13 8.350 8.060 8.350 +0.450 AGRIUM INC AGU 71 50.260 48.440 50.110 +0.610 AREHADA MINING LTD. AHD 250 0.055 0.050 0.050 -0.020 ALTAGAS INCOME TRUST ALA.UN 30 14.670 13.990 13.990 -1.100 ALLIED NEVADA GOLD CORP ANV 2 6.090 6.090 6.090 +0.640 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 76 12.740 12.260 12.650 -0.050 ALGONQUIN PWR UN APF.UN 71 2.510 2.430 2.490 -0.040 APOLLO GOLD CORP. APG 230 0.370 0.325 0.370 +0.020 ARISE TECHNOLOGIES CORPORATION APV 230 0.300 0.275 0.280 -0.015 AQUILINE RESOURCES INC. AQI 4 3.110 3.050 3.110 +0.560 AURIZON MINES J ARZ 78 5.030 4.930 4.930 +0.090 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 29 12.810 12.500 12.560 -0.340 ATLANTIC POWER CORP. WTS ATP.UN 27 8.150 7.860 7.960 -0.320 ADVANTAGE ENERGY INCOME FUND AVN.UN 35 3.220 2.820 2.960 -0.280 ARTIS REIT AX.UN 4 5.530 5.380 5.400 -0.110 ADDAX PETROLEUM CORPORATION AXC 46 25.690 22.430 23.180 -2.520 AZURE DYNAMICS CORP. AZD 170 0.045 0.040 0.045 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 14 24.880 24.420 24.530 -0.820 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 24 17.820 16.940 17.230 -0.860 BOMBARDIER INC., CL. B, SV BBD.B 7513 3.030 2.800 2.800 -0.250 BCE INC. BCE 144 25.300 25.000 25.040 -0.260 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 6 24.700 23.910 23.910 -1.680 BFI CANADA LTD. BFC 4 9.570 9.460 9.520 -0.080 BAFFINLAND IRON MINES CORPORATION BIM 245 0.200 0.190 0.200 +0.005 BIRCHCLIFF ENERGY LTD. BIR 24 3.710 3.550 3.630 -0.370 BANK OF MONTREAL BMO 259 25.390 24.280 24.800 -1.200 BLUE NOTE MINING INC. BN 13110 0.020 0.010 0.010 -0.010 BANKERS PETROLEUM LTD. BNK 608 1.210 1.120 1.120 -0.140 BONAVISTA ENERGY TRUST BNP.UN 56 14.610 13.550 13.550 -1.340 BANK OF NOVA SCOTIA BNS 539 25.670 24.500 24.990 -1.240 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 4 22.260 21.990 21.990 -0.200 BROOKFIELD PROPERTIES CORP. BPO 28 6.730 6.280 6.730 +0.020 BORALEX POWER INCOME FUND BPT.UN 167 4.000 3.880 4.000 +0.020 BAYTEX ENERGY TRUST BTE.UN 45 11.840 11.280 11.280 -0.730 BIOVAIL CORP BVF 16 13.760 13.170 13.370 -0.590 BOW VALLEY J BVX 970 0.490 0.485 0.490 +0.005 BREAKWATER RES BWR 2615 0.115 0.115 0.115 0.000 AMERICAN BONANZA GOLD CORP. BZA 680 0.065 0.060 0.065 0.000 CAE INC CAE 8 6.840 6.500 6.570 -0.620 CANAM GROUP INC. CAM 5 5.350 5.350 5.350 -1.650 CANADA BREAD CBY 1 43.050 43.050 43.050 -1.020 CCL INDUSTRIES INC., CL. B, NV CCL.B 10 22.410 22.410 22.410 -0.330 CAMECO CORP CCO 56 17.590 17.060 17.280 -0.340 CENTAMIN EGYPT LIMITED CEE 185 1.010 1.000 1.000 +0.030 CANFOR CORP CFP 2 6.240 5.980 5.980 -0.050 CGA MINING LIMITED CGA 40 1.600 1.600 1.600 -0.050 CHARIOT RESOURCES LIMITED CHD 240 0.140 0.135 0.135 0.000 CERTICOM CORP CIC 551 2.980 2.980 2.980 0.000 CLAYMORE INTERNATIONAL CIE 4 10.330 10.150 10.330 -0.100 CI FINANCIAL CORP. CIX 14 12.390 12.100 12.100 -0.840 CONJUCHEM BIOTECHNOLOGIES INC. CJB 10 0.075 0.075 0.075 -0.005 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 13.700 13.580 13.580 -0.340 CONNACHER OIL & GAS LTD. CLL 390 0.800 0.760 0.760 -0.050 CELESTICA INC., SV CLS 18 4.500 4.390 4.390 -0.170 CANADIAN IMPERIAL BANK OF COMMERCE CM 458 40.690 39.040 39.910 -1.600 COMPTON PETRO CMT 85 0.570 0.560 0.570 -0.010 CDN NATURAL RES CNQ 248 39.980 38.300 38.620 -1.890 CANADIAN NATIONAL RAILWAY CO. CNR 63 41.560 40.520 40.860 -0.360 CANADIAN OIL SANDS TRUST COS.UN 199 20.690 19.860 20.050 -0.940 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 70 6.640 6.420 6.640 +0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 109 35.980 35.070 35.470 -0.030 CRESCENT POINT ENERGY TRUST CPG.UN 211 22.060 21.540 21.650 -0.560 CREW ENERGY INC CR 1 3.380 3.380 3.380 -0.610 CROSS LAKE MINERALS LTD. CRN 790 0.010 0.010 0.010 0.000 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 232 40.370 38.820 39.410 +0.220 CHURCHILL CORP A CUQ 5 8.220 7.940 7.960 -0.270 CDN WESTERN BANK CWB 66 10.080 9.360 9.640 -0.500 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 8 10.530 10.280 10.390 -0.060 CROSSHAIR EXPL & MNG CORP. CXX 50 0.160 0.160 0.160 -0.010 DUNDEE CORP., CL.A, SV DC.A 5 4.110 4.030 4.030 -0.770 DETOUR GOLD CORP. DGC 1 12.110 12.110 12.110 +0.630 DENISON MINES CORP DML 1130 1.350 1.260 1.260 -0.130 DYNASTY METALS & MINING INC. DMM 12 5.700 5.360 5.520 +0.340 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 13 15.920 15.920 15.920 +0.040 ENCANA CORP. ECA 254 49.790 48.040 48.280 -1.810 ECU SILVER MINING INC. ECU 170 0.510 0.500 0.500 -0.050 EARTHFIRST CANADA INC. EF 10 0.030 0.030 0.030 -0.005 ENERVEST DIV UN EIT.UN 9 3.060 3.060 3.060 -0.070 ELDORADO GOLD ELD 277 11.340 11.000 11.240 +0.500 EASTERN PLATINUM LIMITED ELR 3775 0.460 0.420 0.425 +0.010 EMPIRE COMPANY LTD., CL.A, NV EMP.A 2 50.400 50.350 50.400 -0.160 ENBRIDGE INC ENB 181 41.830 39.530 40.200 -5.040 EQUINOX MINERALS LIMITED EQN 4068 1.490 1.350 1.380 -0.210 ENERPLUS RESOURCES FUND ERF.UN 29 22.110 20.290 20.980 -1.170 ENSIGN ENERGY SERVICES INC. ESI 4 9.610 9.540 9.540 -0.420 EVERTZ TECHNOLOGIES LIMITED ET 2 12.980 12.620 12.980 -0.060 EXCEL INDIA TRUST EXI.UN 2 4.490 4.490 4.490 +1.130 FARALLON RES J FAN 15 0.175 0.170 0.170 -0.025 FORT CHICAGO UN FCE.UN 27 7.570 7.490 7.510 -0.060 FAIRBORNE ENERGY LTD FEL 3 3.590 3.130 3.130 -0.870 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 20 372.100 352.400 352.400 -23.450 FIRST QUANTUM J FM 211 32.340 30.350 31.740 -1.580 FIRST METALS INC. FMA 80 0.020 0.020 0.020 0.000 FRANCO-NEVADA CORPORATION FNV 42 27.910 27.360 27.910 +1.160 FNX MINING COMPANY INC. FNX 10 3.650 3.650 3.650 -0.300 FIRST MAJESTIC SILVER CORP FR 235 2.280 2.170 2.170 -0.700 FREEHOLD UN FRU.UN 2 7.940 7.920 7.940 -1.080 FORSYS METAL CORP FSY 51 6.440 6.400 6.420 +0.040 FORTIS INC FTS 160 23.770 22.910 23.510 -0.050 FORTIS INC., 5YR PR. SER. G FTS.PR.G 3 23.730 23.210 23.480 +0.090 GOLDCORP INC G 606 40.910 39.330 39.920 +0.710 GAMMON GOLD Inc. GAM 20 9.130 9.070 9.100 +0.260 CLAYMORE NATURAL GAS COMMODITY ETF GAS 2 9.980 9.730 9.980 -1.760 GREAT BASIN GOLD LTD. GBG 21 2.170 2.130 2.170 -0.130 GRANDE CACHE COAL CORP. GCE 1090 0.610 0.580 0.610 -0.020 GILDAN ACTIVEWEAR INC. GIL 58 9.000 8.510 8.700 -0.280 GEOLOGIX EXPLORATIONS INC. GIX 110 0.130 0.120 0.120 -0.005 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 20 4.330 4.330 4.330 -0.040 GOLD WHEATON GOLD CORP. GLW 350 0.245 0.245 0.245 0.000 GERDAU AMERISTEEL CORP. GNA 31 6.680 6.080 6.310 -0.580 GENIVAR INCOME FUND GNV.UN 15 22.030 22.030 22.030 -1.800 GALLEON ENERGY INC. GO 31 2.730 2.510 2.510 -0.470 GOLDEN PREDATOR MINES INC GP 135 0.440 0.415 0.440 +0.030 CENTRAL GOLDTRUST GTU.U 18 38.050 38.050 38.050 -0.100 GREAT-WEST LIFECO INC GWO 136 15.530 14.680 14.900 -0.850 GAZ METRO LTD PARTNERSHIP GZM.UN 161 15.080 15.010 15.010 -0.070 HAEMACURE CORP J HAE 500 0.020 0.020 0.020 0.000 HUDBAY MINERALS INC. HBM 21 4.710 4.690 4.690 -0.410 HOME CAPITAL GROUP INC. HCG 2 18.150 17.970 18.150 +0.080 HOMELAND ENERGY GROUP LTD HEG 20 0.285 0.275 0.285 -0.015 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 711 3.500 3.220 3.290 -0.340 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 10 3.180 3.180 3.180 -0.420 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 6 7.900 7.640 7.640 -0.260 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 147 15.500 14.460 15.010 +0.760 HILLSBOROUGH HLB 85 0.225 0.220 0.220 -0.005 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1881 4.720 4.230 4.640 +0.020 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 7 5.430 5.240 5.430 -0.740 HIGH RIVER GOLD J HRG 3410 0.145 0.140 0.140 +0.005 HUSKY ENERGY INC. HSE 431 27.920 26.410 26.700 -1.270 HARVEST ENERGY TRUST HTE.UN 42 8.150 7.670 7.720 -1.370 HARRY WINSTON DIAMOND HW 5 4.140 3.580 3.580 -0.440 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 16 33.220 32.790 33.120 +2.920 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 26 8.960 8.880 8.960 -0.070 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 43 16.750 15.810 16.350 -1.100 INTREPID MINES LTD. IAU 50 0.225 0.220 0.220 0.000 INTL DATACASTING J IDC 5 0.290 0.290 0.290 -0.060 IGM FINANCIAL INC. IGM 47 27.410 26.290 27.010 -0.840 ING CANADA INC. IIC 148 28.330 27.320 27.580 -0.340 IAMGOLD CORP IMG 74 11.070 10.530 10.580 +0.160 INMET MNG CORP IMN 88 27.230 26.010 26.990 +0.140 IMPERIAL OIL IMO 124 38.830 37.400 37.810 -1.060 INCOME FIN UN INC.UN 22 5.500 5.350 5.400 -1.620 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 2 2.920 2.920 2.920 -0.210 AIRLQ INC. IQ 2360 0.010 0.010 0.010 0.000 IVANHOE MINES J IVN 468 5.590 5.250 5.500 -0.270 IVERNIA INC IVW 120 0.100 0.095 0.095 -0.035 KINROSS GOLD CORP K 352 23.940 22.950 23.570 +0.690 KINROSS GOLD CORP. WTS. C K.WT.C 6 6.140 5.840 6.140 +0.250 POTASH ONE INC. KCL 20 1.420 1.420 1.420 -0.090 KINGSWAY FIN KFS 33 3.070 2.770 2.940 -0.310 CDN HYDRO DEV J KHD 15 2.620 2.620 2.620 -0.440 CRYSTALLEX J KRY 150 0.390 0.380 0.390 +0.010 KWG RESOURCES INC KWG 10 0.030 0.030 0.030 0.000 LOBLAW COMPANIES LIMITED L 50 32.830 32.330 32.350 -0.560 LAURENTIAN BANK LB 1 25.450 25.450 25.450 -0.180 LABRADOR IRON UN LIF.UN 5 24.210 23.950 24.000 -0.270 LUNDIN MINING CORP. LUN 1185 0.830 0.800 0.820 -0.030 MAG SILVER CORP. MAG 4 7.160 6.970 7.160 +0.430 MINERA ANDES INC. MAI 20 0.660 0.660 0.660 -0.060 MANITOBA TELECOM MBT 4 34.590 34.380 34.500 -0.070 MDS INC MDS 9 7.830 7.540 7.700 -0.130 MONETA PORCUPINE J ME 5 0.105 0.105 0.105 MANULIFE FIN MFC 799 14.240 12.870 13.200 -1.370 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 32 33.660 32.450 32.500 -1.380 MEGA URANIUM LTD. MGA 5 0.670 0.670 0.670 -0.250 MEGA URANIUM WTS MGA.WT 50 0.120 0.120 0.120 MI DEVELOPMENTS INC., CL. A, SV MIM.A 22 7.660 7.490 7.660 -1.550 MERCATOR MINERALS LTD. ML 60 0.380 0.365 0.375 -0.065 MOLY MINES LIMITED MOL 160 0.225 0.215 0.220 -0.020 MEDICURE INC MPH 310 0.035 0.030 0.035 +0.005 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 8 5.160 5.160 5.160 -0.050 METRO INC., CL.A, SV MRU.A 77 37.930 37.180 37.520 -0.010 METHANEX CORP MX 2 8.600 8.380 8.600 -0.220 NATIONAL BANK OF CANADA NA 663 33.230 30.830 32.310 -0.730 NAL OIL UN NAE.UN 1 6.590 6.590 6.590 -0.340 NOVA CHEMICALS CORPORATION NCX 420 1.760 1.630 1.670 -0.170 NEW FLYER INDUSTRIES INC. NFI.UN 11 7.930 7.780 7.880 -0.150 NOVAGOLD RES INC. NG 66 4.260 3.860 4.010 +0.160 NEW GOLD INC. NGD 456 3.060 2.910 2.970 0.000 NORTHGATE MINERALS CORP NGX 107 1.840 1.790 1.800 +0.060 VICTORY NICKEL NI 230 0.045 0.040 0.040 -0.005 NORANDA INCOME FUND NIF.UN 2 2.800 2.720 2.800 -1.100 NIKO RES NKO 13 47.290 45.600 46.000 -1.300 NORTHLAND PWR UN NPI.UN 3 9.880 9.880 9.880 -1.290 NUVO RESEARCH INC. NRI 310 0.155 0.150 0.150 +0.005 NORTEL NETWORKS CORPORATION NT 1550 0.105 0.105 0.105 -0.005 NAUTILUS MINERALS INC. NUS 37 1.000 0.970 1.000 +0.030 NUINSCO RES J NWI 10 0.030 0.030 0.030 -0.005 NEXEN INC. NXY 197 15.940 15.120 15.690 -0.580 ONEX CORPORATION, SV OCX 42 16.380 15.960 16.130 -0.090 OILEXCO INC. OIL 110 0.165 0.160 0.160 0.000 OPTI CANADA INC. OPC 373 1.380 1.260 1.350 -0.030 OPAWICA EXPL J OPW 100 0.125 0.120 0.120 -0.020 OSISKO MINING CORPORATION OSK 1082 5.100 4.960 5.030 +0.130 ORSU METALS CORPORATION OSU 1040 0.100 0.090 0.095 +0.005 OLYMPUS PACIFIC MINERALS INC. OYM 230 0.175 0.160 0.175 OREZONE RES INC. OZN 95 0.910 0.910 0.910 +0.010 RAILPOWER TECH CORP. P 500 0.050 0.050 0.050 0.000 PAN AMERICAN J PAA 11 20.940 20.580 20.710 +0.160 PETROBANK J PBG 106 18.420 17.120 17.760 -1.260 PETRO-CANADA PCA 67 26.640 25.650 25.990 -1.020 PRECISION DRILLING TRUST PD.UN 371 2.870 2.690 2.800 -0.110 PALADIN RESOURCES LTD. PDN 525 2.380 2.310 2.350 -0.200 PEREGRINE DIAMONDS LTD. PGD 100 0.570 0.550 0.560 +0.030 PENGROWTH ENERGY TRUST UNITS PGF.UN 74 8.900 7.600 8.330 -1.140 PHOENIX TECH INCOME FUND PHX.UN 2 6.470 6.220 6.220 -0.540 PEMBINA PIPELINE U PIF.UN 30 14.420 13.920 14.210 -0.340 PARKLAND INDUSTRIES INC. PKI.UN 2 7.730 7.670 7.730 -0.090 PROMETIC LIFE SCIENCES INC. PLI 110 0.155 0.145 0.155 +0.005 PINETREE CAPITAL LTD PNP 72 0.950 0.940 0.950 -0.080 POTASH CORPORATION OF SASKATCHEWAN INC POT 517 105.680 100.000 104.810 +0.740 POWER CORPORATION OF CANADA, SV POW 146 18.030 16.530 16.980 -1.700 PROGRESS ENERGY RESOURCES CORP. PRQ 4 9.030 8.070 9.020 -0.280 PETAQUILLA MINERALS LTD. PTQ 50 0.430 0.430 0.430 -0.050 PURE DIAMONDS EXPLORATION PUG 500 0.030 0.030 0.030 0.000 PROVIDENT ENERGY UN PVE.UN 12 4.730 4.200 4.420 -0.400 POWER FINANCIAL CORP. PWF 98 18.650 17.480 17.760 -1.420 POWER FIN SER D PR PWF.PR.E 5 19.500 19.500 19.500 -0.450 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 5 21.050 21.050 21.050 0.000 PENN WEST ENERGY TRUST PWT.UN 96 12.340 11.610 11.920 -0.680 QUADRA MINING LTD. QUA 20 3.470 3.340 3.380 -0.270 RED BACK MINING INC. RBI 18 8.440 8.110 8.110 -0.090 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 122 30.850 30.340 30.340 -0.560 REDCORP VENTURES J RDV 91510 0.010 0.010 0.010 0.000 RIOCAN REAL EST UN REI.UN 72 12.240 11.920 12.030 -0.010 RESEARCH IN MOTION LIMITED RIM 411 51.640 48.170 48.870 -4.300 RUBICON MINERALS CORP. RMX 3 1.800 1.800 1.800 +0.060 RUSSEL METALS RUS 28 16.860 15.750 15.770 -2.140 ROYAL BANK OF CANADA RY 895 27.480 26.150 26.990 -0.760 SHERRITT INTL RV S 252 2.560 2.470 2.510 -0.080 SHOPPERS DRUG MART CORPORATION SC 198 44.490 43.420 43.920 +0.080 SEARS CANADA INC SCC 3 19.440 19.280 19.280 -0.220 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 15 2.120 2.120 2.120 -0.070 SILVER EAGLE MINES INC. SEG 10 0.145 0.145 0.145 +0.005 SHORE GOLD INC. SGF 450 0.290 0.275 0.280 -0.010 STRATAGOLD CORPORATION SGV 350 0.050 0.050 0.050 -0.005 ENERGY SAVINGS UN SIF.UN 4 10.060 9.990 10.060 -0.260 SCITI TRUST SIN.UN 5 7.060 7.060 7.060 -0.310 STELLA JONES INC SJ 3 14.600 14.600 14.600 -1.430 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 132 18.960 18.550 18.550 -0.340 SUN LIFE FINANCIAL INC. SLF 294 19.970 18.910 19.360 -0.570 SILVER WHEATON CORP. SLW 270 9.350 8.730 9.160 +0.830 SEMAFO J SMF 362 1.990 1.950 1.950 -0.010 SNC-LAVALIN SV SNC 412 33.530 32.660 32.710 -0.650 SUPERIOR PLUS CORP. SPB 22 11.080 10.800 11.080 -0.220 STANTEC INC STN 16 25.490 24.700 24.700 -1.570 SUNCOR ENERGY INC. SU 256 23.000 22.020 22.250 -1.740 SILVERCORP METALS INC. SVM 772 3.180 3.120 3.150 -0.550 SPUR VENTURES INC. SVU 55 0.225 0.220 0.220 -0.720 STORNOWAY DIAMOND CORP. SWY 10 0.115 0.115 0.115 0.000 SXC HEALTH SOLUTIONS CORP. SXC 2 24.160 24.120 24.160 +0.800 TELUS CORPORATION T 53 32.520 31.940 32.090 -0.350 TELUS CORPORATION, NV T.A 1 30.620 30.620 30.620 -0.050 TRANSALTA CORPORATION TA 226 19.780 18.530 19.200 -0.090 TECK COMINCO LTD., CL.B, SV TCK.B 2237 3.940 3.560 3.810 -0.180 THOMPSON CREEK METALS COMPANY TCM 29 4.020 3.820 3.830 -0.180 TRICAN WELL TCW 3 6.150 6.010 6.010 -0.230 TORONTO-DOMINION BANK TD 509 34.020 32.410 33.250 -1.360 TRANSFORCE INC. TFI 2 3.980 3.890 3.890 -0.180 TIM HORTONS INC. THI 148 31.460 29.430 30.700 +2.240 TIOMIN RES J TIO 3100 0.030 0.030 0.030 0.000 TALISMAN ENERGY INC. TLM 420 11.120 10.420 10.630 -0.590 TRISTAR OIL & GAS LTD. TOG 7 8.760 8.400 8.400 -0.690 THOMSON REUTERS CORP. TRI 54 29.330 28.420 28.700 -0.580 TRANSCANADA CORPORATION TRP 188 32.600 30.900 31.940 -0.280 TUSK ENERGY CORP. TSK 750 2.130 2.120 2.120 +0.010 DOMTAR CORPORATION UFS 48 1.220 1.180 1.180 -0.050 UTS ENERGY UTS 973 1.710 1.680 1.700 -0.020 URANIUM ONE INC UUU 1424 1.900 1.850 1.890 -0.060 VERMILION ENERGY TRUST VET.UN 82 22.610 21.410 21.650 -1.130 VICTHOM HUMAN BIONICS INC. VHB 590 0.035 0.035 0.035 0.000 VERENEX ENERGY INC. VNX 27 6.800 6.340 6.800 -0.810 ALLEN-VANGUARD CORP VRS 95 0.145 0.135 0.135 -0.005 VITERRA INC VT 1 9.650 9.650 9.650 -0.600 VOLTA RESOURCES INC. VTR 75 0.155 0.150 0.155 WORLD FINANCIAL SPLIT CORP. WFS 5 1.750 1.750 1.750 +0.050 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 15 7.600 7.600 7.600 -0.180 WGI HEAVY MINERALS, INC WG 180 0.205 0.200 0.200 0.000 WESTERN GOLDFIELDS INC. WGI 45 2.830 2.720 2.720 +0.100 GEORGE WESTON LIMITED WN 71 64.130 61.490 61.990 -1.650 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 9 20.900 20.890 20.890 -0.110 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 4 18.520 18.510 18.520 -0.470 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 11 16.630 16.420 16.420 -0.010 WESTPORT INNOV WPT 5 4.680 4.680 4.680 +0.060 WESTSHORE UN WTE.UN 10 9.080 8.990 8.990 +0.160 WESTERN CANADIAN COAL CORP WTN 1080 0.495 0.475 0.475 -0.035 TMX GROUP INC X 107 32.350 31.610 32.030 +0.190 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 4 18.860 18.840 18.840 -0.020 COMMERCE SPLIT CORP. PRIORITY EQ SHARES XCM.PR.A 2 7.130 6.780 7.130 -0.150 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 101 13.320 13.050 13.130 -0.390 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 2029 12.240 11.910 12.050 -0.300 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 34 29.140 29.070 29.070 -0.050 YELLOW PAGES INCOME FUND YLO.UN 621 5.140 5.000 5.140 +0.130 YUKON-NEVADA GOLD CORPORATION YNG 2100 0.070 0.065 0.065 -0.005 YIELDPLUS INCOME FUND YP.UN 7 5.200 5.200 5.200 -0.140 YPG HOLDINGS INC PR. A YPG.PR.A 2 18.580 18.160 18.160 -0.080 YAMANA GOLD INC YRI 480 11.950 11.310 11.450 +0.070 ZARGON ENERGY TRUST ZAR.UN 7 14.940 14.790 14.800 -0.700 Trades: 15,237 Total Volume: 18,810,700 Total Value: $66,896,192 Advanced: 64 Declined: 217 Unchanged: 2,010 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.