Pure Trading Daily Market Summary March 02 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ARAWAK ENERGY LTD. AAK 220 1.000 0.990 1.000 +0.010 BARRICK GOLD CORPORATION ABX 18905 39.610 35.870 36.300 -2.150 ASTRAL MEDIA INC., CL A., NV ACM.A 2 24.380 24.090 24.380 +0.450 ALBERTA CLIPPER ENERGY INC. ACN 20 0.320 0.320 0.320 +0.020 ATCO LTD., CL.I, NV ACO.X 22 37.420 36.550 37.400 -0.150 AFRICAN COPPER PLC ACU 610 0.015 0.015 0.015 0.000 AGNICO-EAGLE MINES LTD. AEM 418 64.890 59.120 59.720 -3.830 ANTRIM ENERGY J AEN 155 0.435 0.420 0.430 -0.015 GROUPE AEROPLAN INC. AER 96 8.990 8.060 8.490 -0.570 ARC ENERGY TR UN AET.UN 102 12.950 12.090 12.200 -1.800 ALAMOS GOLD INC. AGI 41 8.610 8.100 8.100 -0.280 AGRIUM INC AGU 52 43.340 38.240 38.460 -5.810 ALTAGAS INCOME TRUST ALA.UN 42 13.470 13.020 13.140 -0.030 ALDER RESOURCES LTD ALR 400 0.200 0.200 0.200 ALBERTA OIL SANDS INC AOS 10 0.130 0.130 0.130 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 18 12.690 12.400 12.400 -0.440 ALGONQUIN PWR UN APF.UN 32 2.510 2.420 2.510 -0.030 ARISE TECHNOLOGIES CORPORATION APV 40 0.285 0.275 0.280 0.000 AURIZON MINES J ARZ 24 4.940 4.910 4.910 -0.040 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 6 13.360 12.910 13.310 +0.310 ATLANTIC POWER CORP. WTS ATP.UN 31 7.720 7.340 7.390 -0.590 ADVANTAGE ENERGY INCOME FUND AVN.UN 23 2.730 2.610 2.610 -0.350 ARTIS REIT AX.UN 2 6.020 5.930 5.930 -0.480 ADDAX PETROLEUM CORPORATION AXC 8 23.670 22.950 23.510 -0.820 AZURE DYNAMICS CORP. AZD 410 0.045 0.040 0.040 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 38 25.310 24.780 25.090 -0.340 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 10 16.480 15.630 15.830 -1.230 BOMBARDIER INC., CL. B, SV BBD.B 8145 2.850 2.520 2.530 -0.410 COTT CORP BCB 1 0.990 0.990 0.990 +0.020 BCE INC. BCE 194 24.550 23.920 24.100 -0.750 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 4 25.410 25.130 25.240 -0.730 BFI CANADA LTD. BFC 6 9.170 8.790 8.940 -0.470 BAFFINLAND IRON MINES CORPORATION BIM 145 0.215 0.200 0.200 -0.005 BIRCHCLIFF ENERGY LTD. BIR 34 4.580 4.520 4.560 -0.050 BANK OF MONTREAL BMO 49 27.190 26.350 26.550 -1.630 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 1 21.490 21.490 21.490 +0.180 BONTERRA OIL & GAS LTD BNE 11 13.920 13.550 13.920 -0.830 BANKERS PETROLEUM LTD. BNK 78 1.350 1.310 1.320 -0.110 BONAVISTA ENERGY TRUST BNP.UN 190 13.870 12.820 13.020 -1.210 BANK OF NOVA SCOTIA BNS 43 27.970 26.130 26.640 -1.780 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 2 22.290 21.270 22.290 -0.200 BROOKFIELD PROPERTIES CORP. BPO 6 6.350 6.080 6.080 -0.340 BORALEX POWER INCOME FUND BPT.UN 31 4.170 4.050 4.050 -0.110 BAYTEX ENERGY TRUST BTE.UN 31 11.270 10.950 11.000 -0.700 BIOVAIL CORP BVF 9 14.460 13.680 13.960 +0.470 BREAKWATER RES BWR 3000 0.105 0.095 0.095 -0.010 AMERICAN BONANZA GOLD CORP. BZA 180 0.080 0.075 0.075 +0.015 CAE INC CAE 3 6.380 6.250 6.370 -0.150 CDN APARTMENT UN CAR.UN 17 13.420 13.340 13.420 +0.730 CASCADES INC CAS 20 2.260 2.130 2.130 -0.740 COPERNICAN BRITISH BANKS FUND CBB.UN 85 0.455 0.425 0.425 -0.495 CCL INDUSTRIES INC., CL. B, NV CCL.B 9 20.460 19.830 19.860 -1.660 CAMECO CORP CCO 33 18.790 17.220 17.600 -0.880 CALDERA RES J CDR 10 0.015 0.015 0.015 0.000 CENTAMIN EGYPT LIMITED CEE 40 0.900 0.900 0.900 -0.040 CENTERRA GOLD INC. CG 55 4.400 4.400 4.400 +0.030 CDN GENERAL INV CGI 9 8.730 8.730 8.730 -1.470 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 5 23.350 23.350 23.350 +0.400 CHARIOT RESOURCES LIMITED CHD 190 0.125 0.120 0.120 -0.010 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 2 5.430 5.230 5.430 -2.750 CERTICOM CORP CIC 429 2.980 2.980 2.980 0.000 CLAYMORE INTERNATIONAL CIE 5 9.720 9.550 9.550 -0.660 CI FINANCIAL CORP. CIX 6 12.840 12.310 12.390 -0.710 CARGOJET INCOME FUND CJT.UN 3 2.490 2.490 2.490 +0.020 CML HEALTHCARE INCOME FUND CLC.UN 8 13.830 13.380 13.470 -0.270 CONNACHER OIL & GAS LTD. CLL 690 0.700 0.670 0.670 -0.050 CELESTICA INC., SV CLS 6 4.000 3.930 3.930 -0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 224 41.820 36.800 40.010 -2.960 CLINE MINING CORP CMK 260 0.205 0.200 0.205 +0.015 COMPTON PETRO CMT 80 0.620 0.600 0.600 -0.030 COMPASS INCOME FUND CMZ.UN 15 7.220 7.060 7.060 -0.100 CDN NATURAL RES CNQ 468 39.870 36.140 36.510 -4.640 CANADIAN NATIONAL RAILWAY CO. CNR 96 41.380 39.450 39.600 -1.780 CANADIAN OIL SANDS TRUST COS.UN 437 19.760 18.150 18.590 -1.410 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 46 6.360 6.160 6.160 -0.160 CANADIAN PACIFIC RAILWAY LIMITED CP 53 35.970 34.420 34.420 -1.580 CRESCENT POINT ENERGY TRUST CPG.UN 108 23.010 21.820 21.890 -1.630 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 236 39.930 38.430 39.510 +0.400 CATALYST PAPER CORP. CTL 880 0.175 0.155 0.160 -0.010 CANADIAN UTILITIES LTD., CL.A, NV CU 8 41.240 40.640 40.640 -0.110 CHURCHILL CORP A CUQ 6 6.910 6.620 6.620 -0.210 CDN WESTERN BANK CWB 44 10.970 10.340 10.520 -0.530 CDN WESTERN BANK 5YR SERIES 3 CWB.PR.A 11 22.940 22.480 22.480 0.000 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 11 10.000 9.680 9.710 -0.580 CROSSHAIR EXPL & MNG CORP. CXX 25 0.135 0.130 0.130 -0.010 CANADIAN ROYALTIES INC. CZZ 100 0.280 0.260 0.260 -0.025 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 24 13.680 12.770 12.900 -0.640 DETOUR GOLD CORP. DGC 29 10.700 8.880 8.880 -1.670 DOREL INDUSTRIES INC., CL.B, SV DII.B 2 19.740 19.400 19.740 +0.030 DENISON MINES CORP DML 670 1.310 1.180 1.210 -0.160 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 1 15.320 15.320 15.320 -0.530 ENCANA CORP. ECA 322 49.660 45.760 46.850 -3.280 EARTHFIRST CANADA INC. EF 100 0.030 0.025 0.025 -0.005 EUROPEAN GOLDFIELDS LIMITED EGU 50 2.990 2.990 2.990 +0.080 ENERVEST DIV UN EIT.UN 1 2.770 2.770 2.770 -0.120 CIC ENERGY CORP. ELC 20 2.020 2.020 2.020 +0.040 ELDORADO GOLD ELD 227 10.720 10.020 10.090 -0.510 EASTERN PLATINUM LIMITED ELR 1005 0.395 0.360 0.375 -0.020 EMERA INCORPORATED EMA 13 20.350 19.700 19.890 -0.350 ENBRIDGE INC ENB 72 37.750 36.350 36.700 -1.370 EPCOR POWER L.P. EP.UN 16 16.090 15.970 16.010 -0.220 EQUINOX MINERALS LIMITED EQN 643 1.370 1.290 1.310 -0.140 ENERPLUS RESOURCES FUND ERF.UN 29 21.010 18.920 18.920 -2.600 ENERGY SPLIT CORP. INC ES 5 4.200 4.200 4.200 -0.690 ENSIGN ENERGY SERVICES INC. ESI 15 9.930 9.420 9.610 -0.550 FRONTERA COPPER CORP. FCC 60 0.760 0.750 0.750 0.000 FORT CHICAGO UN FCE.UN 22 7.390 7.280 7.280 -0.100 FORMATION CAP J FCO 50 0.185 0.180 0.180 +0.005 FAIRBORNE ENERGY LTD FEL 2 2.750 2.750 2.750 -0.240 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 72 314.010 296.940 313.210 +0.320 FIRST QUANTUM J FM 237 32.410 30.050 30.710 -2.740 FIRST NICKEL INC. FNI 340 0.080 0.075 0.075 -0.005 FRANCO-NEVADA CORPORATION FNV 113 27.020 26.040 26.590 +0.190 FNX MINING COMPANY INC. FNX 16 3.170 3.170 3.170 -0.290 PHOSCAN CHEMICAL CORP. FOS 10 0.260 0.260 0.260 0.000 FRONTEER DEVELOPMENT GROUP INC. FRG 63 3.100 3.100 3.100 +0.020 FREEHOLD UN FRU.UN 6 7.850 7.850 7.850 -0.230 FORSYS METAL CORP FSY 14 6.490 6.460 6.460 +0.130 FORTIS INC FTS 147 23.880 23.070 23.420 -0.580 FINNING INTL FTT 6 11.140 10.680 10.680 -0.500 GOLDCORP INC G 194 37.800 34.540 34.880 -2.030 GAMMON GOLD Inc. GAM 1 9.600 9.600 9.600 +0.030 GRANDE CACHE COAL CORP. GCE 1240 0.590 0.550 0.550 -0.060 CGI GROUP INC., CL.A, SV GIB.A 2 9.260 9.250 9.250 -0.100 GEOLOGIX EXPLORATIONS INC. GIX 55 0.115 0.110 0.110 -0.005 GT LAKES HYDRO UN GLH.UN 8 15.780 15.560 15.590 +0.460 GMP CAPITAL TRUST GMP.UN 9 5.510 5.370 5.490 +0.300 GERDAU AMERISTEEL CORP. GNA 14 5.030 4.840 4.920 -0.360 GENIVAR INCOME FUND GNV.UN 14 21.280 19.520 20.420 -1.430 GALLEON ENERGY INC. GO 19 2.470 2.460 2.470 -0.090 COLOMBIA GOLDFIELDS LTD. GOL 190 0.050 0.045 0.045 +0.015 GOLDEN STAR GSC 181 1.800 1.770 1.770 -0.030 GREAT-WEST LIFECO INC GWO 40 15.510 14.580 14.580 -1.250 GREAT-WEST LIFECO INC., 4.85 % PR.,SER H GWO.PR.H 10 16.550 16.180 16.430 -1.390 GOLDSOURCE MINES LTD GXS 1 2.650 2.650 2.650 GAZ METRO LTD PARTNERSHIP GZM.UN 52 14.580 14.260 14.440 -0.150 HUDBAY MINERALS INC. HBM 13 5.380 5.330 5.380 -0.250 HELIX BIOPHARM HBP 2 1.500 1.500 1.500 HOME CAPITAL GROUP INC. HCG 5 16.860 16.220 16.290 -0.640 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 465 3.490 3.020 3.080 -0.660 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 84 11.930 10.900 10.940 -1.290 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 396 5.070 4.580 4.580 -1.140 H & R REAL EST UN HR.UN 2 6.750 6.730 6.750 -0.170 HIGH RIVER GOLD J HRG 3625 0.185 0.170 0.175 +0.005 HUSKY ENERGY INC. HSE 394 26.970 25.140 25.480 -1.570 HARVEST ENERGY TRUST HTE.UN 4 6.110 5.590 5.590 -0.750 HARRY WINSTON DIAMOND HW 24 3.030 2.830 2.880 -0.370 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 9 35.520 32.670 35.120 +2.790 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 2 8.010 8.010 8.010 -0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 22 16.680 16.030 16.480 -0.460 INTREPID MINES LTD. IAU 10 0.235 0.235 0.235 0.000 INTL DATACASTING J IDC 5 0.265 0.265 0.265 -0.025 IGM FINANCIAL INC. IGM 39 27.100 26.530 26.750 -1.130 ING CANADA INC. IIC 160 32.600 31.710 31.890 -0.710 IAMGOLD CORP IMG 186 10.400 9.840 9.950 -0.340 INMET MNG CORP IMN 203 28.990 23.880 25.640 -3.250 IMPERIAL OIL IMO 1857 39.210 37.080 38.060 -1.850 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 25 2.950 2.860 2.920 +0.020 INTER PIPELINE FUND IPL.UN 22 7.160 7.150 7.160 -0.010 AIRLQ INC. IQ 1220 0.010 0.010 0.010 0.000 INSTORAGE REIT IS.UN 98 3.770 3.760 3.770 +0.020 ISOTECHNIKA J ISA 5 0.120 0.120 0.120 0.000 ITERATION ENERGY LTD. ITX 20 0.710 0.710 0.710 -0.010 IVANHOE MINES J IVN 387 5.900 5.440 5.890 +0.100 IVERNIA INC IVW 570 0.105 0.090 0.105 +0.015 JOVIAN CAPITAL CORPORATION JOV 20 0.225 0.225 0.225 KINROSS GOLD CORP K 35139 20.730 19.130 19.550 -0.560 KINROSS GOLD CORP. WTS. C K.WT.C 3 4.790 4.510 4.510 -0.370 KEYERA FACILITIES INCOME FUND KEY.UN 28 15.480 14.530 14.920 -0.630 KINGSWAY FIN KFS 3 1.880 1.710 1.710 -0.450 KOMUNIK CORP. KOM 20 0.010 0.005 0.005 0.000 CRYSTALLEX J KRY 10 0.345 0.340 0.340 +0.005 LOBLAW COMPANIES LIMITED L 48 30.670 29.500 30.110 -1.050 LAURENTIAN BANK LB 2 30.100 29.520 30.100 -1.520 LIFE & BANC SPLIT CORP PR A LBS.PR.A 1 7.120 7.120 7.120 -0.360 LABRADOR IRON UN LIF.UN 43 24.980 24.130 24.670 -1.370 LUNDIN MINING CORP. LUN 2790 0.800 0.750 0.760 +0.010 MANITOBA TELECOM MBT 8 34.290 33.850 33.900 -0.710 MDS INC MDS 36 8.370 8.120 8.250 -0.010 MANULIFE FIN MFC 786 12.360 11.280 11.510 -1.390 MINEFINDERS CORP. WTS. MFL.WT 1 3.100 3.100 3.100 -0.640 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 86 31.900 30.860 30.870 -1.760 MEGA URANIUM LTD. MGA 77 1.070 0.910 0.910 -0.090 MIGENIX INC. MGI 50 0.110 0.110 0.110 -0.005 MOTO GOLDMINES LTD. MGL 8 3.320 3.310 3.310 +0.090 MERCATOR MINERALS LTD. ML 85 0.355 0.350 0.355 -0.020 MART RESOURCES INC MMT 300 0.060 0.060 0.060 MOLY MINES LIMITED MOL 30 0.185 0.180 0.180 -0.005 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 3 5.150 5.150 5.150 -0.170 MORGUARD UN MRT.UN 16 8.510 8.510 8.510 -0.330 METRO INC., CL.A, SV MRU.A 120 38.610 38.180 38.580 +1.100 MULLEN GROUP INCOME FUND MTL.UN 44 8.770 8.270 8.490 -0.080 MITEC TELECOM MTM 30 0.075 0.075 0.075 +0.005 METHANEX CORP MX 1 8.340 8.340 8.340 -0.960 NATIONAL BANK OF CANADA NA 388 37.630 36.280 37.240 -0.690 NAL OIL UN NAE.UN 2 6.040 6.040 6.040 -0.410 NEWALTA INC. NAL 4 4.160 3.820 3.820 -0.820 NOVA CHEMICALS CORPORATION NCX 353 7.140 7.100 7.140 +0.060 NEW FLYER INDUSTRIES INC. NFI.UN 28 8.120 7.730 7.730 -0.260 NOVAGOLD RES INC. NG 33 3.490 3.320 3.320 -0.400 NEW GOLD INC. NGD 301 2.480 2.280 2.330 -0.090 NORTHSTAR HEALTHCARE INC. NHC 25 0.840 0.840 0.840 0.000 VICTORY NICKEL NI 200 0.035 0.035 0.035 0.000 PURE NICKEL INC. NIC 10 0.065 0.065 0.065 -0.010 NIKO RES NKO 16 47.100 45.270 45.980 -1.220 NORTHLAND PWR UN NPI.UN 2 9.710 9.710 9.710 +0.020 NUVO RESEARCH INC. NRI 1455 0.150 0.145 0.145 0.000 NORTEL NETWORKS CORPORATION NT 1250 0.105 0.100 0.105 0.000 NEXEN INC. NXY 88 16.960 15.500 15.900 -1.610 ONEX CORPORATION, SV OCX 156 15.650 14.860 15.540 -0.330 OILEXCO INC. OIL 535 0.145 0.130 0.140 -0.005 OPTI CANADA INC. OPC 4748 1.020 0.870 0.880 -0.120 AURA MINERALS INC. ORA 945 0.175 0.160 0.165 -0.015 OIL SANDS SECTOR FUND OSF.UN 2 4.730 4.450 4.730 +0.180 OSI GEOSPATIAL INC. OSI 55 0.120 0.115 0.115 +0.005 OSISKO MINING CORPORATION OSK 151 4.500 4.340 4.340 -0.200 ORSU METALS CORPORATION OSU 220 0.085 0.080 0.085 +0.005 RAILPOWER TECH CORP. P 1490 0.040 0.035 0.035 -0.005 PAN AMERICAN J PAA 36 18.130 16.670 16.840 -1.680 PETROBANK J PBG 55 18.760 17.620 17.620 -1.580 PETRO-CANADA PCA 109 27.230 25.360 25.480 -2.530 PRECISION DRILLING TRUST PD.UN 107 3.510 3.090 3.090 -0.440 PALADIN RESOURCES LTD. PDN 730 2.310 2.170 2.180 -0.250 PEYTO ENERGY TRUST PEY.UN 90 6.920 6.900 6.900 -0.040 PENGROWTH ENERGY TRUST UNITS PGF.UN 14 6.360 6.310 6.310 -0.900 PEMBINA PIPELINE U PIF.UN 22 14.210 13.640 13.720 -0.390 PARKLAND INDUSTRIES INC. PKI.UN 6 7.730 7.380 7.730 -0.020 PREMD INC. PMD 600 0.015 0.015 0.015 0.000 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 2 9.130 9.110 9.110 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 890 105.540 95.940 96.340 -10.430 POWER CORPORATION OF CANADA, SV POW 66 18.120 17.260 17.690 -0.390 PACIFIC RUBIALES ENERGY CORP PRE 84 3.700 3.660 3.670 -0.600 PROGRESS ENERGY RESOURCES CORP. PRQ 13 8.680 7.840 7.840 -0.790 PASON SYSTEMS INC. PSI 1 9.420 9.420 9.420 -0.090 PETAQUILLA MINERALS LTD. PTQ 5 0.375 0.375 0.375 -0.020 PROVIDENT ENERGY UN PVE.UN 21 3.600 3.370 3.370 -0.470 POWER FINANCIAL CORP. PWF 198 18.500 17.710 18.180 -0.670 POWER FIN SER D PR PWF.PR.E 1 18.650 18.650 18.650 -0.400 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 1 19.200 19.200 19.200 0.000 PENN WEST ENERGY TRUST PWT.UN 15 10.790 9.700 9.700 -1.510 QUEBECOR INC., CL.B, SV QBR.B 2 18.840 18.070 18.840 +0.010 QUESTERRE ENERGY CORP QEC 5 0.880 0.880 0.880 +0.010 QUEENSTON MNG QMI 8 3.370 3.280 3.280 -0.190 QUADRA MINING LTD. QUA 47 3.300 3.210 3.220 -0.460 RED BACK MINING INC. RBI 3 7.650 7.330 7.330 -0.470 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 81 29.730 27.860 27.980 -1.910 REDCORP VENTURES J RDV 30 0.010 0.010 0.010 +0.005 CDN REAL ESTATE UN REF.UN 8 20.230 19.890 20.030 -0.630 RIOCAN REAL EST UN REI.UN 8 12.440 12.240 12.240 -0.420 ROYAL GOLD J RGL 4 50.930 50.910 50.930 +11.960 RESEARCH IN MOTION LIMITED RIM 271 51.050 47.360 47.630 -3.040 RUBICON MINERALS CORP. RMX 52 1.710 1.690 1.710 -0.020 ROGERS SUGAR TR UN RSI.UN 22 3.220 3.110 3.110 -0.110 RUSSEL METALS RUS 21 11.110 10.140 10.140 -0.880 ROYAL BANK OF CANADA RY 111 29.960 29.180 29.960 -0.870 SHERRITT INTL RV S 783 1.940 1.860 1.880 -0.120 SHOPPERS DRUG MART CORPORATION SC 73 43.680 42.890 43.210 -0.260 SEARS CANADA INC SCC 4 17.360 17.090 17.360 -0.510 SILVER FIELDS RESOURCES INC SF 800 0.035 0.030 0.030 SHORE GOLD INC. SGF 1430 0.340 0.310 0.320 0.000 STRATAGOLD CORPORATION SGV 7960 0.045 0.040 0.040 -0.005 ENERGY SAVINGS UN SIF.UN 7 10.510 10.440 10.440 -0.280 SCITI TRUST SIN.UN 5 6.100 6.100 6.100 -0.290 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 57 18.790 17.700 17.900 -0.940 SUN LIFE FINANCIAL INC. SLF 41 19.380 18.500 18.810 -0.990 SILVER WHEATON CORP. SLW 301 8.170 7.630 7.730 -0.760 SEMAFO J SMF 28 1.760 1.640 1.740 -0.020 SNC-LAVALIN SV SNC 433 29.480 26.360 27.770 -1.240 SUPERIOR PLUS CORP. SPB 4 10.340 10.230 10.230 +0.250 STARFIELD RESOURCES INC. SRU 5 0.175 0.175 0.175 -0.035 STEM CELL THERAPEUTICS CORP SSS 770 0.065 0.065 0.065 -0.010 STANTEC INC STN 3 20.020 20.020 20.020 -0.080 SUNCOR ENERGY INC. SU 151 25.710 23.570 23.690 -2.730 SULLIDEN EXPL J SUE 30 0.820 0.820 0.820 +0.230 SILVERCORP METALS INC. SVM 131 2.660 2.590 2.600 -0.250 STORNOWAY DIAMOND CORP. SWY 195 0.105 0.100 0.100 -0.005 SXC HEALTH SOLUTIONS CORP. SXC 6 23.530 22.800 22.890 -1.630 SLAM EXPLORATION LTD SXL 170 0.040 0.030 0.040 TELUS CORPORATION T 27 33.420 32.680 32.820 -1.100 TRANSALTA CORPORATION TA 49 20.730 19.810 19.840 -1.160 TECK COMINCO LTD., CL.B, SV TCK.B 2580 4.210 3.760 3.880 -0.560 THOMPSON CREEK METALS COMPANY TCM 65 3.720 3.690 3.700 -0.300 TRICAN WELL TCW 6 6.710 6.090 6.090 -0.430 TORONTO-DOMINION BANK TD 142 36.170 35.020 36.000 -1.200 TD BANK PREF SERIES AC TD.PR.C 1 24.010 24.010 24.010 -0.370 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 2 19.890 19.700 19.890 -0.290 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 1 20.980 20.980 20.980 -0.450 TRINIDAD DRILLING LTD. TDG 2 2.280 2.210 2.280 -0.520 TRILOGY ENERGY TRUST TET.UN 32 5.270 4.650 5.000 -0.260 TRANSFORCE INC. TFI 2 3.500 3.400 3.400 -0.290 TIM HORTONS INC. THI 29 30.130 29.900 30.060 -0.110 TIMMINCO TIM 3 3.060 3.040 3.060 +0.050 TIOMIN RES J TIO 60 0.030 0.030 0.030 0.000 TASEKO MINES LTD. TKO 2 0.990 0.990 0.990 -0.020 TALISMAN ENERGY INC. TLM 218 11.560 10.680 10.690 -1.250 TRISTAR OIL & GAS LTD. TOG 6 9.290 8.630 8.630 -1.370 THOMSON REUTERS CORP. TRI 71 31.070 29.910 29.930 -1.440 TRANSCANADA CORPORATION TRP 96 30.590 29.490 29.690 -1.110 TRINORTH CAP SV TRT 3590 0.020 0.020 0.020 0.000 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.160 8.160 8.160 -0.420 TRANSITION THERAPEUTICS INC. TTH 3 4.700 4.610 4.700 -0.070 UEX CORP UEX 115 0.770 0.770 0.770 -0.030 UTS ENERGY UTS 693 1.670 1.600 1.670 -0.030 URANIUM ONE INC UUU 1463 1.870 1.750 1.770 -0.140 VERMILION ENERGY TRUST VET.UN 82 23.960 22.790 22.940 -1.750 VICTHOM HUMAN BIONICS INC. VHB 210 0.030 0.030 0.030 +0.005 VERENEX ENERGY INC. VNX 180 9.560 9.540 9.540 0.000 ALLEN-VANGUARD CORP VRS 55 0.125 0.120 0.120 0.000 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 5 7.650 7.650 7.650 0.000 WESTERN GOLDFIELDS INC. WGI 25 2.200 2.170 2.170 -0.020 GEORGE WESTON LIMITED WN 164 60.760 59.770 60.710 +0.110 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 16 19.980 19.760 19.980 -0.400 GEORGE WESTON LTD. SER II WN.PR.B 3 25.190 25.190 25.190 +0.040 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 10 18.900 18.900 18.900 +0.350 WESTSHORE UN WTE.UN 12 7.950 7.330 7.430 -0.810 WESTERN CANADIAN COAL CORP WTN 770 0.480 0.455 0.465 -0.010 TMX GROUP INC X 192 30.840 29.640 30.840 +0.030 ISHARES CDN DEX UNIVERSE BOND INDEX FUND XBB 1 29.060 29.060 29.060 +0.130 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 300 18.920 18.750 18.870 +0.060 X-CAL RES J XCL 10 0.065 0.065 0.065 -0.005 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 4 19.570 19.420 19.570 -0.060 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 48 12.710 12.380 12.380 -0.680 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 818 11.880 11.540 11.640 -0.740 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 90 29.170 29.120 29.150 +0.090 YELLOW PAGES INCOME FUND YLO.UN 335 5.650 5.570 5.580 -0.240 YUKON-NEVADA GOLD CORPORATION YNG 2410 0.065 0.065 0.065 0.000 YPG HOLDINGS INC PR. A YPG.PR.A 7 19.470 19.110 19.460 -0.020 YAMANA GOLD INC YRI 212 11.050 10.070 10.180 -0.860 ZI CORP ZIC 40 0.790 0.790 0.790 Trades: 12,081 Total Volume: 13,954,500 Total Value: $203,419,500 Advanced: 57 Declined: 238 Unchanged: 4,235 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.