Pure Trading Daily Market Summary February 23 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 17 9.630 9.500 9.500 -2.530 ADS INC., CL A MV AAL.A 25 0.890 0.890 0.890 BARRICK GOLD CORPORATION ABX 342 45.330 44.050 44.520 -1.570 ASTRAL MEDIA INC., CL A., NV ACM.A 1 23.290 23.290 23.290 -2.790 ATCO LTD., CL.I, NV ACO.X 22 35.740 33.270 33.270 -2.070 ACADIAN MINING CORPORATION ADA 20 0.035 0.035 0.035 0.000 ADVANTEX MKT J ADX 10 0.010 0.010 0.010 0.000 AGNICO-EAGLE MINES LTD. AEM 548 69.800 66.020 68.640 +0.330 GROUPE AEROPLAN INC. AER 59 8.980 8.540 8.860 +0.200 ARC ENERGY TR UN AET.UN 54 13.940 12.930 12.950 -0.620 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 5 3.200 3.200 3.200 -0.140 AGF MANAGEMENT LTD., CL.B, NV AGF.B 3 7.310 6.900 6.900 -0.440 AGRIUM INC AGU 151 51.790 46.030 46.030 -4.080 ADHEREX TECHNOLOGIES INC. AHX 10 0.035 0.035 0.035 0.000 ALTAGAS INCOME TRUST ALA.UN 44 14.230 13.240 13.240 -0.750 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 26 12.590 12.380 12.590 -0.060 ALGONQUIN PWR UN APF.UN 37 2.540 2.480 2.490 0.000 APOLLO GOLD CORP. APG 540 0.460 0.395 0.400 +0.030 ARISE TECHNOLOGIES CORPORATION APV 60 0.285 0.280 0.280 0.000 AURIZON MINES J ARZ 74 5.010 4.960 4.990 +0.060 ATS AUTOMATION ATA 1 3.600 3.600 3.600 +0.010 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 82 12.800 12.190 12.200 -0.360 ATNA RES J ATN 5 0.730 0.730 0.730 -0.640 ATLANTIC POWER CORP. WTS ATP.UN 19 8.140 7.780 7.780 -0.180 ALTAGAS UTILITY GROUP INC. AUI 2 4.820 4.610 4.820 -0.160 ADVANTAGE ENERGY INCOME FUND AVN.UN 53 2.960 2.740 2.740 -0.220 ADDAX PETROLEUM CORPORATION AXC 35 23.540 22.120 22.160 -1.020 AZURE DYNAMICS CORP. AZD 290 0.045 0.040 0.040 -0.005 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 18 24.960 24.680 24.750 +0.220 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 30 17.480 16.930 16.950 -0.280 BOMBARDIER INC., CL. B, SV BBD.B 7806 2.900 2.590 2.630 -0.170 BCE INC. BCE 88 25.280 24.610 24.610 -0.430 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 7 24.260 22.940 22.940 -0.970 BFI CANADA LTD. BFC 2 9.520 9.450 9.520 0.000 BIRCHCLIFF ENERGY LTD. BIR 2 3.810 3.740 3.740 +0.110 BANK OF MONTREAL BMO 121 25.960 24.450 24.530 -0.270 BLUE NOTE MINING INC. BN 20390 0.015 0.015 0.015 +0.005 BONTERRA OIL & GAS LTD BNE 3 14.280 14.280 14.280 -1.350 BANKERS PETROLEUM LTD. BNK 903 1.180 1.140 1.140 +0.020 BONAVISTA ENERGY TRUST BNP.UN 137 14.140 12.580 12.730 -0.820 BANK OF NOVA SCOTIA BNS 325 25.680 24.160 24.160 -0.830 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 7 22.740 21.610 22.360 +0.370 BROOKFIELD PROPERTIES CORP. BPO 40 6.910 6.380 6.380 -0.350 BORALEX POWER INCOME FUND BPT.UN 60 3.970 3.930 3.970 -0.030 BAYTEX ENERGY TRUST BTE.UN 46 11.530 10.310 10.370 -0.910 BIOVAIL CORP BVF 7 13.490 12.920 12.980 -0.390 BOW VALLEY J BVX 5 0.490 0.490 0.490 0.000 CAE INC CAE 9 6.590 6.200 6.200 -0.370 CALEDONIA MNG CAL 50 0.070 0.065 0.070 +0.005 COALCORP MINING INC. CCJ 5 0.170 0.170 0.170 +0.040 CAMECO CORP CCO 34 17.120 16.160 16.200 -1.080 CALDERA RES J CDR 40 0.015 0.010 0.010 0.000 CENTAMIN EGYPT LIMITED CEE 95 0.960 0.940 0.960 -0.040 CANFOR CORP CFP 9 5.570 5.440 5.440 -0.540 CALFRAC WELL SERVICES LTD. CFW 1 8.330 8.330 8.330 +0.100 CENTERRA GOLD INC. CG 20 4.810 4.810 4.810 -0.490 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 4 22.400 22.400 22.400 0.000 CHARIOT RESOURCES LIMITED CHD 465 0.140 0.125 0.125 -0.010 CLAYMORE INTERNATIONAL CIE 4 10.120 10.010 10.070 -0.260 CI FINANCIAL CORP. CIX 9 12.180 11.270 11.420 -0.680 CONNACHER OIL & GAS LTD. CLL 345 0.790 0.760 0.760 0.000 CONS. THOMPSON IRON MINES LTD. CLM 1 1.560 1.560 1.560 +0.360 CELESTICA INC., SV CLS 59 4.290 3.850 3.850 -0.540 CLAYMORE US FUNDAMENTAL INDEX ETF C$ CLU 24 10.900 9.950 9.950 -0.950 CANADIAN IMPERIAL BANK OF COMMERCE CM 475 41.860 38.820 38.820 -1.090 CLINE MINING CORP CMK 530 0.210 0.200 0.205 -0.085 CROWFLIGHT MINERALS INC. CML 65 0.155 0.150 0.155 -0.020 COMPTON PETRO CMT 165 0.600 0.570 0.570 0.000 COMPASS INCOME FUND CMZ.UN 10 7.320 7.320 7.320 -0.380 CDN NATURAL RES CNQ 415 39.480 36.510 36.550 -2.070 CANADIAN NATIONAL RAILWAY CO. CNR 29 41.300 39.030 39.030 -1.830 CANADIAN OIL SANDS TRUST COS.UN 406 20.710 19.180 19.180 -0.870 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 46 6.670 6.480 6.480 -0.160 CANADIAN PACIFIC RAILWAY LIMITED CP 61 35.930 33.930 34.020 -1.450 CRESCENT POINT ENERGY TRUST CPG.UN 66 22.020 20.720 20.930 -0.720 CREW ENERGY INC CR 16 3.050 2.810 2.810 -0.570 CROSS LAKE MINERALS LTD. CRN 30 0.010 0.010 0.010 0.000 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 224 39.770 38.440 39.220 -0.190 CITADEL DIV UN CTD.UN 7 5.250 5.250 5.250 -0.870 CATALYST PAPER CORP. CTL 515 0.200 0.175 0.185 -0.015 CANADIAN UTILITIES LTD., CL.A, NV CU 4 38.230 37.840 38.030 -0.130 CHURCHILL CORP A CUQ 3 7.860 7.370 7.370 -0.590 CDN WESTERN BANK CWB 5 9.950 9.750 9.840 +0.200 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 2 7.660 7.620 7.620 +0.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 3 10.500 10.420 10.460 +0.070 CROSSHAIR EXPL & MNG CORP. CXX 100 0.155 0.155 0.155 -0.005 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 4 14.280 13.640 13.740 -0.430 DUNDEE CORP., CL.A, SV DC.A 1 4.040 4.040 4.040 +0.010 DETOUR GOLD CORP. DGC 4 11.920 11.880 11.920 -0.190 DOREL INDUSTRIES INC., CL.B, SV DII.B 1 20.720 20.720 20.720 -1.830 DENISON MINES CORP DML 221 1.290 1.240 1.250 -0.010 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 22 16.060 15.910 15.910 -0.010 ENCANA CORP. ECA 464 49.450 44.680 44.730 -3.550 ECU SILVER MINING INC. ECU 20 0.530 0.530 0.530 +0.030 EUROPEAN GOLDFIELDS LIMITED EGU 28 3.430 3.350 3.350 0.000 ELDORADO GOLD ELD 292 11.880 10.840 11.720 +0.480 EASTERN PLATINUM LIMITED ELR 6390 0.455 0.410 0.435 +0.010 EMERA INCORPORATED EMA 2 19.980 19.970 19.980 -0.330 ENBRIDGE INC ENB 99 40.480 38.330 38.410 -1.790 ENERGEM RESOURCES INC. ENM 15 0.125 0.125 0.125 +0.075 EPSILON ENERGY LTD. EPS 500 0.690 0.690 0.690 -0.090 EQUINOX MINERALS LIMITED EQN 806 1.400 1.270 1.290 -0.090 ENERPLUS RESOURCES FUND ERF.UN 49 21.230 19.200 19.200 -1.780 EVERTZ TECHNOLOGIES LIMITED ET 4 13.010 11.990 11.990 -0.990 EXCELLON RESOURCES INC EXN 100 0.230 0.230 0.230 -0.025 FORT CHICAGO UN FCE.UN 9 7.480 7.210 7.210 -0.300 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 14 351.590 344.600 344.600 -7.800 FIRST QUANTUM J FM 90 32.070 30.270 30.270 -1.470 FIRST METALS INC. FMA 90 0.020 0.020 0.020 0.000 FIRST NICKEL INC. FNI 300 0.075 0.075 0.075 -0.005 FRANCO-NEVADA CORPORATION FNV 46 27.580 26.540 27.580 -0.330 FRANC-OR RES J FOR 10 0.060 0.060 0.060 +0.035 FRONTEER DEVELOPMENT GROUP INC. FRG 10 3.040 2.950 2.950 -0.170 FORSYS METAL CORP FSY 34 6.380 6.360 6.360 -0.060 FORTIS INC FTS 45 23.730 22.910 23.110 -0.400 FORTIS INC., 5YR PR. SER. G FTS.PR.G 2 23.440 23.210 23.440 -0.040 FINNING INTL FTT 2 12.270 12.130 12.270 -0.200 GOLDCORP INC G 269 39.290 38.040 38.610 -1.310 GAMMON GOLD Inc. GAM 9 9.850 9.530 9.850 +0.750 CLAYMORE NATURAL GAS COMMODITY ETF GAS 2 10.250 10.060 10.060 +0.080 GREAT BASIN GOLD LTD. GBG 308 2.140 1.880 1.880 -0.290 GRANDE CACHE COAL CORP. GCE 65 0.620 0.610 0.610 0.000 CGI GROUP INC., CL.A, SV GIB.A 10 9.400 9.170 9.180 -0.670 GILDAN ACTIVEWEAR INC. GIL 9 8.740 8.670 8.740 +0.040 GEOLOGIX EXPLORATIONS INC. GIX 225 0.120 0.115 0.120 0.000 GOLD WHEATON GOLD CORP. GLW 1000 0.250 0.250 0.250 +0.005 GERDAU AMERISTEEL CORP. GNA 50 6.020 5.740 5.780 -0.530 GENIVAR INCOME FUND GNV.UN 13 22.250 20.480 20.820 -1.210 GALLEON ENERGY INC. GO 7 2.520 2.490 2.490 -0.020 COLOMBIA GOLDFIELDS LTD. GOL 30 0.025 0.025 0.025 +0.005 GREAT PANTHER RESOURCES LIMITED GPR 260 0.410 0.400 0.400 -0.080 GOLDEN STAR GSC 5 2.220 2.220 2.220 +0.070 GREYSTAR RES J GSL 4 2.830 2.770 2.830 +0.100 GREAT-WEST LIFECO INC GWO 133 15.540 14.420 14.420 -0.480 GAZ METRO LTD PARTNERSHIP GZM.UN 79 15.090 15.010 15.010 0.000 HAEMACURE CORP J HAE 60 0.020 0.020 0.020 0.000 HUDBAY MINERALS INC. HBM 23 5.000 4.780 4.780 +0.090 HOME CAPITAL GROUP INC. HCG 2 18.360 18.190 18.360 +0.210 HOMELAND ENERGY GROUP LTD HEG 1160 0.275 0.200 0.275 -0.010 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 379 3.360 2.920 2.920 -0.370 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 2 51.290 51.080 51.290 +15.010 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 36 3.410 3.120 3.190 +0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 128 14.990 14.340 14.340 -0.670 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1915 4.770 4.230 4.250 -0.390 H & R REAL EST UN HR.UN 8 6.810 6.730 6.810 -0.610 HIGH RIVER GOLD J HRG 105 0.135 0.135 0.135 -0.005 HUSKY ENERGY INC. HSE 67 27.790 26.170 26.170 -0.530 HARVEST ENERGY TRUST HTE.UN 95 8.010 6.890 6.890 -0.830 HARRY WINSTON DIAMOND HW 76 3.580 3.210 3.210 -0.370 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 8 33.020 32.830 33.020 -0.100 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 14 8.310 8.070 8.070 -0.890 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 7 16.870 16.150 16.150 -0.200 IMAGING DYNAMICS COMPANY LTD. IDL 5 0.115 0.115 0.115 +0.075 IGM FINANCIAL INC. IGM 27 27.650 26.370 26.450 -0.560 ING CANADA INC. IIC 157 27.890 26.250 26.250 -1.330 IAMGOLD CORP IMG 289 11.060 10.140 10.940 +0.360 INMET MNG CORP IMN 144 27.190 26.020 26.060 -0.930 IMPERIAL OIL IMO 126 38.500 36.030 36.050 -1.760 IMAX CORP IMX 5 5.210 5.210 5.210 -0.670 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 35 3.010 2.940 2.950 +0.030 AIRLQ INC. IQ 8380 0.010 0.010 0.010 0.000 ISOTECHNIKA J ISA 50 0.115 0.110 0.115 +0.025 ITERATION ENERGY LTD. ITX 65 0.750 0.750 0.750 -0.050 IVANHOE MINES J IVN 209 5.480 5.370 5.440 -0.060 KINROSS GOLD CORP K 282 23.730 22.760 23.000 -0.570 KINROSS GOLD CORP. WTS. C K.WT.C 4 5.790 5.710 5.760 -0.380 POTASH ONE INC. KCL 1 1.420 1.420 1.420 0.000 KINGSWAY FIN KFS 8 2.990 2.790 2.790 -0.150 KWG RESOURCES INC KWG 500 0.030 0.030 0.030 0.000 LOBLAW COMPANIES LIMITED L 23 32.550 31.480 31.610 -0.740 LIBERTY MINES INC. LBE 10 0.090 0.090 0.090 -0.005 LABRADOR IRON UN LIF.UN 22 24.800 23.400 23.690 -0.310 LUNDIN MINING CORP. LUN 3275 0.820 0.810 0.810 -0.010 MAXIMIZER SOFTWARE INC MAX 50 0.025 0.025 0.025 MDS INC MDS 10 7.610 7.360 7.360 -0.340 MANULIFE FIN MFC 722 13.830 12.520 12.530 -0.670 MINEFINDERS CORP. WTS. MFL.WT 1 3.740 3.740 3.740 +1.120 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 19 32.950 32.040 32.200 -0.300 MEGA URANIUM LTD. MGA 5 0.730 0.730 0.730 +0.060 MI DEVELOPMENTS INC., CL. A, SV MIM.A 19 6.850 6.850 6.850 -0.810 MERCATOR MINERALS LTD. ML 50 0.380 0.375 0.375 0.000 METRO INC., CL.A, SV MRU.A 144 37.910 37.130 37.230 -0.290 MULLEN GROUP INCOME FUND MTL.UN 1 9.190 9.190 9.190 -0.130 MITEC TELECOM MTM 20 0.080 0.075 0.075 -0.015 METHANEX CORP MX 24 8.980 8.370 8.370 -0.230 NATIONAL BANK OF CANADA NA 406 33.390 30.870 30.930 -1.380 NEWALTA INC. NAL 2 4.710 4.640 4.640 -0.650 NORBORD INC. NBD 120 0.590 0.590 0.590 -0.050 NOVA CHEMICALS CORPORATION NCX 18053 6.950 6.450 6.470 +4.800 NEW FLYER INDUSTRIES INC. NFI.UN 10 8.050 7.970 7.970 +0.090 NOVAGOLD RES INC. NG 97 3.980 3.800 3.800 -0.210 NEW GOLD INC. NGD 804 3.050 2.670 3.030 +0.060 NORTHGATE MINERALS CORP NGX 11 1.750 1.620 1.740 -0.060 VICTORY NICKEL NI 110 0.040 0.040 0.040 0.000 PURE NICKEL INC. NIC 20 0.075 0.075 0.075 0.000 NIKO RES NKO 2 46.140 46.030 46.140 +0.140 NUVO RESEARCH INC. NRI 550 0.145 0.135 0.140 -0.010 NORTEL NETWORKS CORPORATION NT 230 0.105 0.100 0.100 -0.005 NUINSCO RES J NWI 180 0.040 0.035 0.035 +0.005 NEXEN INC. NXY 71 16.220 15.020 15.030 -0.660 ONEX CORPORATION, SV OCX 36 16.500 15.690 15.710 -0.420 OCEANAGOLD CORP. OGC 10 0.560 0.560 0.560 OILEXCO INC. OIL 1085 0.155 0.150 0.150 -0.010 OPTI CANADA INC. OPC 315 1.360 1.310 1.310 -0.040 OSISKO MINING CORPORATION OSK 65 5.000 4.940 5.000 -0.030 ORSU METALS CORPORATION OSU 230 0.090 0.085 0.085 -0.010 OLYMPUS PACIFIC MINERALS INC. OYM 55 0.135 0.130 0.130 -0.045 OREZONE RES INC. OZN 55 0.920 0.910 0.920 +0.010 RAILPOWER TECH CORP. P 1500 0.045 0.040 0.040 -0.010 PAN AMERICAN J PAA 2 20.030 19.570 19.570 -1.140 PETROBANK J PBG 47 18.030 17.430 17.720 -0.040 PETRO-CANADA PCA 114 26.430 24.840 24.940 -1.050 PRECISION DRILLING TRUST PD.UN 283 3.150 2.990 3.010 +0.210 PALADIN RESOURCES LTD. PDN 804 2.350 2.150 2.160 -0.190 PEYTO ENERGY TRUST PEY.UN 6 6.790 6.620 6.790 -0.810 PACIFIC ENERGY RESOURCES LTD. PFE 30 0.055 0.050 0.050 0.000 PREMIER GOLD MINES LTD. PG 6 2.310 2.310 2.310 -0.150 PEREGRINE DIAMONDS LTD. PGD 60 0.580 0.550 0.580 +0.020 PENGROWTH ENERGY TRUST UNITS PGF.UN 35 8.250 7.080 7.330 -1.000 PEMBINA PIPELINE U PIF.UN 8 14.240 14.070 14.070 -0.140 PARKLAND INDUSTRIES INC. PKI.UN 4 7.690 7.410 7.490 -0.240 PREMD INC. PMD 280 0.025 0.020 0.025 0.000 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 8 9.550 9.340 9.340 -0.980 PINETREE CAPITAL LTD PNP 100 0.990 0.940 0.940 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 843 107.850 95.400 95.440 -9.370 POWER CORPORATION OF CANADA, SV POW 105 17.430 16.110 16.110 -0.870 PROGRESS ENERGY RESOURCES CORP. PRQ 8 8.740 8.030 8.250 -0.770 PULSE DATA INC PSD 5 1.320 1.320 1.320 -1.540 PASON SYSTEMS INC. PSI 1 11.160 11.160 11.160 +0.100 PROVIDENT ENERGY UN PVE.UN 21 4.420 3.860 3.860 -0.560 POWER FINANCIAL CORP. PWF 272 18.650 17.140 17.200 -0.560 PENN WEST ENERGY TRUST PWT.UN 19 12.120 11.020 11.020 -0.900 QUESTERRE ENERGY CORP QEC 50 1.140 1.070 1.070 -0.170 QUEENSTON MNG QMI 12 3.710 3.510 3.590 -0.420 QUADRA MINING LTD. QUA 64 3.410 3.240 3.240 -0.140 RED BACK MINING INC. RBI 16 8.400 7.950 8.210 +0.100 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 93 30.790 28.780 28.780 -1.560 ROCKWELL DIAMONDS INC RDI 890 0.040 0.035 0.040 -0.035 REDCORP VENTURES J RDV 300 0.010 0.010 0.010 0.000 RIOCAN REAL EST UN REI.UN 52 12.340 11.940 12.040 +0.010 RICHMONT MINES RIC 5 3.470 3.470 3.470 +0.640 RESEARCH IN MOTION LIMITED RIM 357 49.770 46.610 46.720 -2.150 RUBICON MINERALS CORP. RMX 179 1.910 1.810 1.900 +0.100 ROGERS SUGAR TR UN RSI.UN 30 3.040 2.960 2.960 -0.760 RUSSEL METALS RUS 46 16.250 14.120 14.400 -1.370 ROYAL BANK OF CANADA RY 384 27.700 25.840 25.840 -1.150 SHERRITT INTL RV S 50 2.570 2.410 2.410 -0.100 SAPUTO INC. SAP 4 21.460 21.060 21.060 -0.020 SHOPPERS DRUG MART CORPORATION SC 87 44.230 43.610 43.610 -0.310 SEARS CANADA INC SCC 10 19.980 18.330 18.420 -0.860 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 1 2.010 2.010 2.010 -0.110 SILVER EAGLE MINES INC. SEG 215 0.135 0.130 0.135 -0.010 SHORE GOLD INC. SGF 250 0.290 0.270 0.285 +0.005 STRATAGOLD CORPORATION SGV 6210 0.050 0.050 0.050 0.000 STELLA JONES INC SJ 2 13.720 13.720 13.720 -0.880 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 34 18.620 17.940 18.020 -0.530 SUN LIFE FINANCIAL INC. SLF 135 19.820 18.140 18.140 -1.220 SILVER WHEATON CORP. SLW 425 9.240 8.700 9.220 +0.060 SEMAFO J SMF 26 1.990 1.910 1.970 +0.020 SNC-LAVALIN SV SNC 212 33.790 31.630 31.700 -1.010 SCORPIO MINING CORP. SPM 140 0.390 0.385 0.385 -0.020 STANTEC INC STN 1 24.030 24.030 24.030 -0.670 SUNCOR ENERGY INC. SU 178 22.660 21.220 21.220 -1.030 SILVERCORP METALS INC. SVM 115 3.160 3.070 3.150 0.000 TELUS CORPORATION T 54 32.540 31.270 31.300 -0.790 TELUS CORPORATION, NV T.A 19 30.830 29.850 29.850 -0.770 TRANSALTA CORPORATION TA 46 19.600 18.630 18.770 -0.430 TECK COMINCO LTD., CL.B, SV TCK.B 2486 4.010 3.740 3.810 0.000 TRANSCONTINENTAL INC., CL A SV TCL.A 6 8.620 8.610 8.610 -0.660 THOMPSON CREEK METALS COMPANY TCM 46 3.840 3.710 3.730 -0.100 TRICAN WELL TCW 13 6.120 6.070 6.100 +0.090 TORONTO-DOMINION BANK TD 511 34.240 32.770 32.800 -0.450 TD BANK PREF SERIES AC TD.PR.C 3 24.240 24.020 24.020 +0.010 TRINIDAD DRILLING LTD. TDG 1 2.690 2.690 2.690 -0.280 TRILOGY ENERGY TRUST TET.UN 6 4.850 4.760 4.850 -0.130 TIM HORTONS INC. THI 94 30.560 29.840 30.050 -0.650 TIMMINCO TIM 17 2.750 2.750 2.750 -0.040 TASEKO MINES LTD. TKO 2 1.010 1.010 1.010 +0.070 TALISMAN ENERGY INC. TLM 431 10.880 9.990 9.990 -0.640 TRISTAR OIL & GAS LTD. TOG 2 8.730 8.520 8.520 +0.120 SINO-FOREST CORP TRE 2 9.800 9.680 9.800 -0.530 THOMSON REUTERS CORP. TRI 92 29.220 28.230 28.410 -0.290 TRANSCANADA CORPORATION TRP 81 31.830 30.070 30.070 -1.870 TUSK ENERGY CORP. TSK 680 2.130 2.120 2.120 0.000 DOMTAR CORPORATION UFS 24 1.200 1.060 1.060 -0.120 US SILVER CORP USA 250 0.115 0.115 0.115 UTS ENERGY UTS 1673 1.690 1.660 1.660 -0.040 URANIUM ONE INC UUU 1458 1.940 1.880 1.910 +0.020 VAALDIAM RESOURCES LTD. VAA 600 0.030 0.030 0.030 0.000 VERMILION ENERGY TRUST VET.UN 43 22.540 20.530 20.710 -0.940 VICTHOM HUMAN BIONICS INC. VHB 700 0.035 0.025 0.025 -0.010 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 5 7.650 7.650 7.650 +0.050 WGI HEAVY MINERALS, INC WG 5 0.205 0.205 0.205 +0.005 WESTERN GOLDFIELDS INC. WGI 59 2.680 2.580 2.580 -0.140 WESTJET AIRLINES LTD. WJA 4 11.380 11.340 11.380 -1.050 GEORGE WESTON LIMITED WN 78 62.980 61.450 61.890 -0.100 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 23 20.820 20.330 20.580 -0.310 GEORGE WESTON LTD. SER II WN.PR.B 22 25.180 25.130 25.170 +0.140 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 16 16.440 16.230 16.230 -0.190 WESTSHORE UN WTE.UN 4 9.090 9.030 9.030 +0.040 WESTERN CANADIAN COAL CORP WTN 1020 0.500 0.485 0.485 +0.010 WENZEL DOWNHOLE WZL 5 0.590 0.590 0.590 TMX GROUP INC X 262 32.430 30.310 30.540 -1.490 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 25 18.990 18.880 18.920 +0.080 X-CAL RES J XCL 70 0.070 0.065 0.070 +0.045 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 12 12.640 12.570 12.570 -0.460 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 54 13.040 12.720 12.780 -0.350 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 418 12.130 11.550 11.550 -0.500 YELLOW PAGES INCOME FUND YLO.UN 330 5.300 5.220 5.260 +0.120 YPG HOLDINGS INC PR. A YPG.PR.A 4 18.590 18.280 18.320 +0.160 YAMANA GOLD INC YRI 371 11.760 10.830 11.310 -0.140 ZARLINK SEMICONDUCTOR INC. ZL 25 0.255 0.255 0.255 -0.015 Trades: 13,462 Total Volume: 11,760,500 Total Value: $66,058,864 Advanced: 70 Declined: 205 Unchanged: 2,015 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.