Pure Trading Daily Market Summary March 03 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 606 37.220 34.690 36.720 +0.420 ATCO LTD., CL.I, NV ACO.X 28 37.680 36.420 37.360 -0.040 ACADIAN MINING CORPORATION ADA 10 0.045 0.045 0.045 0.000 AGNICO-EAGLE MINES LTD. AEM 611 63.080 57.710 61.310 +1.590 ANTRIM ENERGY J AEN 120 0.430 0.400 0.405 -0.025 GROUPE AEROPLAN INC. AER 58 8.990 8.360 8.430 -0.060 ARC ENERGY TR UN AET.UN 26 12.410 11.730 11.730 -0.470 ALAMOS GOLD INC. AGI 4 8.020 7.850 8.020 -0.080 AGRIUM INC AGU 72 42.570 39.790 41.640 +3.180 ALTAGAS INCOME TRUST ALA.UN 34 13.310 13.030 13.090 -0.050 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 10 12.740 12.490 12.570 +0.170 ARISE TECHNOLOGIES CORPORATION APV 20 0.270 0.265 0.270 -0.010 AQUILINE RESOURCES INC. AQI 10 2.730 2.730 2.730 -0.380 AMERIGO RESOURCES LTD. ARG 95 0.295 0.290 0.290 -0.015 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 11 13.480 13.070 13.380 +0.070 ATLANTIC POWER CORP. WTS ATP.UN 68 7.360 6.480 6.690 -0.700 ADVANTAGE ENERGY INCOME FUND AVN.UN 4 2.480 2.480 2.480 -0.130 ARTIS REIT AX.UN 2 5.790 5.680 5.680 -0.250 ADDAX PETROLEUM CORPORATION AXC 51 24.080 22.370 22.370 -1.140 AZURE DYNAMICS CORP. AZD 20 0.045 0.045 0.045 +0.005 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 94 25.220 24.080 24.120 -0.970 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 16 16.130 15.420 15.570 -0.260 BOMBARDIER INC., CL. B, SV BBD.B 7789 2.720 2.520 2.720 +0.190 BCE INC. BCE 213 24.430 23.900 23.900 -0.200 BLACK DIAMOND INCOME FUND BDI.UN 2 6.690 6.330 6.690 +0.690 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 6 25.420 24.950 25.170 -0.070 BAFFINLAND IRON MINES CORPORATION BIM 75 0.205 0.200 0.205 +0.005 BIRCHCLIFF ENERGY LTD. BIR 40 4.740 4.710 4.710 +0.150 BNK PETROLEUM INC. BKX 5 0.145 0.145 0.145 0.000 BANK OF MONTREAL BMO 93 28.040 26.600 27.650 +1.100 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 2 20.990 20.510 20.990 -0.500 BLUE NOTE MINING INC. BN 22100 0.015 0.010 0.015 0.000 BONTERRA OIL & GAS LTD BNE 2 13.570 13.570 13.570 -0.350 BANKERS PETROLEUM LTD. BNK 45 1.360 1.290 1.290 -0.030 BONAVISTA ENERGY TRUST BNP.UN 118 13.700 12.270 12.360 -0.660 BANK OF NOVA SCOTIA BNS 135 27.720 26.410 27.020 +0.380 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 3 19.790 19.610 19.790 -1.620 BROOKFIELD PROPERTIES CORP. BPO 44 6.140 5.910 6.130 +0.050 BORALEX POWER INCOME FUND BPT.UN 19 4.070 4.030 4.030 -0.020 BAYTEX ENERGY TRUST BTE.UN 23 11.190 10.940 11.150 +0.150 BIOVAIL CORP BVF 36 14.240 13.250 13.440 -0.520 BOW VALLEY J BVX 120 0.495 0.495 0.495 0.000 BREAKWATER RES BWR 1325 0.095 0.090 0.090 -0.005 AMERICAN BONANZA GOLD CORP. BZA 130 0.075 0.065 0.070 -0.005 CASCADES INC CAS 9 2.030 1.880 1.880 -0.250 CCL INDUSTRIES INC., CL. B, NV CCL.B 13 21.990 21.030 21.490 +1.630 CAMECO CORP CCO 18 18.110 17.840 17.840 +0.240 COM DEV INTL CDV 2 2.480 2.480 2.480 -0.690 CENTAMIN EGYPT LIMITED CEE 1890 0.870 0.870 0.870 -0.030 CHARIOT RESOURCES LIMITED CHD 550 0.105 0.100 0.100 -0.020 CLAYMORE INTERNATIONAL CIE 2 9.730 9.520 9.730 +0.180 CI FINANCIAL CORP. CIX 24 12.420 11.030 11.620 -0.770 CML HEALTHCARE INCOME FUND CLC.UN 22 13.500 13.370 13.410 -0.060 CONNACHER OIL & GAS LTD. CLL 855 0.700 0.680 0.680 +0.010 CELESTICA INC., SV CLS 13 4.010 3.890 3.900 -0.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 625 41.280 38.290 38.290 -1.720 CIBC CLASS A PREF SER 23 CM.PR.J 2 14.990 14.640 14.640 -1.250 COMPTON PETRO CMT 10 0.600 0.590 0.590 -0.010 CDN NATURAL RES CNQ 294 38.340 36.110 37.140 +0.630 CANADIAN NATIONAL RAILWAY CO. CNR 24 40.260 39.150 39.150 -0.450 CANADIAN OIL SANDS TRUST COS.UN 454 18.890 18.010 18.220 -0.370 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 58 6.090 6.020 6.020 -0.140 CANADIAN PACIFIC RAILWAY LIMITED CP 40 34.890 33.730 34.340 -0.080 CLAYMORE S&P/TSX CDN CPD 7 14.570 14.570 14.570 CRESCENT POINT ENERGY TRUST CPG.UN 110 22.460 21.560 22.060 +0.170 CREW ENERGY INC CR 110 2.880 2.790 2.880 +0.100 CROSS LAKE MINERALS LTD. CRN 140 0.010 0.010 0.010 -0.005 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 2 4.820 4.760 4.820 -0.150 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 360 40.240 38.610 39.570 +0.060 CATALYST PAPER CORP. CTL 240 0.160 0.155 0.160 0.000 CANADIAN UTILITIES LTD., CL.A, NV CU 20 41.010 40.340 40.340 -0.300 CDN WESTERN BANK CWB 29 10.950 10.530 10.600 +0.080 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 8 9.600 9.440 9.440 -0.270 CROSSHAIR EXPL & MNG CORP. CXX 100 0.130 0.130 0.130 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 21 13.360 12.170 12.260 -0.640 LABOPHARM INC DDS 1 1.020 1.020 1.020 -0.210 GLOBAL DIV. INVEST. GRADE INCOME TRUST DG.UN 1 1.170 1.170 1.170 -0.680 DETOUR GOLD CORP. DGC 4 9.190 8.530 9.190 +0.310 DOREL INDUSTRIES INC., CL.B, SV DII.B 2 19.480 19.270 19.480 -0.260 DENISON MINES CORP DML 527 1.320 1.200 1.270 +0.060 DYNASTY METALS & MINING INC. DMM 4 4.330 4.280 4.280 -0.480 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 5 15.420 15.420 15.420 +0.100 DUNDEE WEALTH Inc DW 3 4.590 4.590 4.590 -0.460 ENCANA CORP. ECA 450 48.380 46.280 47.350 +0.500 EARTHFIRST CANADA INC. EF 410 0.025 0.025 0.025 0.000 ENERVEST DIV UN EIT.UN 3 2.750 2.600 2.600 -0.170 ELDORADO GOLD ELD 302 10.700 9.770 10.420 +0.330 EASTERN PLATINUM LIMITED ELR 2405 0.380 0.365 0.375 0.000 EMERA INCORPORATED EMA 15 19.950 19.140 19.240 -0.650 ENBRIDGE INC ENB 60 37.400 35.980 36.030 -0.670 EPCOR POWER L.P. EP.UN 11 16.070 15.920 15.920 -0.090 EQUINOX MINERALS LIMITED EQN 1197 1.440 1.330 1.410 +0.100 ENERPLUS RESOURCES FUND ERF.UN 20 19.380 17.700 17.900 -1.020 ENSIGN ENERGY SERVICES INC. ESI 13 10.240 9.530 9.530 -0.080 EVERTZ TECHNOLOGIES LIMITED ET 2 11.390 11.010 11.390 +0.360 EXCELLON RESOURCES INC EXN 10 0.215 0.215 0.215 +0.015 FORT CHICAGO UN FCE.UN 14 7.230 7.160 7.230 -0.050 FORMATION CAP J FCO 5 0.180 0.180 0.180 0.000 FAIRBORNE ENERGY LTD FEL 19 2.480 2.410 2.410 -0.340 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 90 319.850 297.220 297.580 -15.630 FOREST GATE RESOURCES INC FGT 30 0.015 0.010 0.010 FIRST QUANTUM J FM 325 33.070 30.720 31.150 +0.440 FIRST NICKEL INC. FNI 40 0.075 0.075 0.075 0.000 FRANCO-NEVADA CORPORATION FNV 164 27.110 25.320 26.560 -0.030 FNX MINING COMPANY INC. FNX 92 3.250 3.070 3.070 -0.100 FALCON OIL & GAS LTD FO 10 0.300 0.300 0.300 +0.010 FRANC-OR RES J FOR 110 0.055 0.050 0.050 -0.010 PHOSCAN CHEMICAL CORP. FOS 20 0.265 0.260 0.260 0.000 FIRST MAJESTIC SILVER CORP FR 7 1.890 1.890 1.890 -0.100 FORSYS METAL CORP FSY 12896 6.430 5.400 6.300 -0.160 FORTIS INC FTS 37 23.820 22.980 22.980 -0.440 FINNING INTL FTT 14 11.040 10.690 11.030 +0.350 GOLDCORP INC G 353 36.930 33.820 36.410 +1.530 CLAYMORE NATURAL GAS COMMODITY ETF GAS 1 10.320 10.320 10.320 +0.460 GREAT BASIN GOLD LTD. GBG 40 1.320 1.290 1.290 -0.450 GRANDE CACHE COAL CORP. GCE 300 0.600 0.570 0.600 +0.050 CGI GROUP INC., CL.A, SV GIB.A 3 9.320 9.320 9.320 +0.070 GILDAN ACTIVEWEAR INC. GIL 16 9.380 8.670 8.670 -0.740 GT LAKES HYDRO UN GLH.UN 4 15.640 15.560 15.560 -0.030 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 45 3.890 3.860 3.890 -0.560 GERDAU AMERISTEEL CORP. GNA 7 5.080 4.850 4.950 +0.030 GENIVAR INCOME FUND GNV.UN 12 20.450 20.270 20.450 +0.030 GALLEON ENERGY INC. GO 2 2.570 2.540 2.540 +0.070 COLOMBIA GOLDFIELDS LTD. GOL 10 0.045 0.045 0.045 0.000 GOLDEN QUEEN MNG J GQM 70 0.395 0.395 0.395 0.000 GOLDEN STAR GSC 31 1.700 1.690 1.690 -0.080 GREYSTAR RES J GSL 1 2.090 2.090 2.090 -0.320 CENTRAL GOLDTRUST GTU.U 2 39.050 39.050 39.050 -1.000 GREAT-WEST LIFECO INC GWO 96 15.360 13.850 14.030 -0.550 GREAT-WEST LIFECO INC., 4.85 % PR.,SER H GWO.PR.H 2 16.370 16.370 16.370 -0.060 GAZ METRO LTD PARTNERSHIP GZM.UN 29 13.900 13.550 13.550 -0.890 HAEMACURE CORP J HAE 30 0.020 0.020 0.020 -0.005 HATHOR EXPLORATION LIMITED HAT 18 2.360 2.360 2.360 HUDBAY MINERALS INC. HBM 48 5.740 5.130 5.740 +0.360 HOME CAPITAL GROUP INC. HCG 14 16.990 16.280 16.290 0.000 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 615 3.230 2.980 3.100 +0.020 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 5 3.310 3.310 3.310 -0.500 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 20 10.290 9.870 10.290 +2.650 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 154 11.710 10.380 11.520 +0.580 HOMBURG INVESTMENT INC., CL.A, SV HII.A 2 5.690 5.270 5.690 -0.780 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2 53.660 51.610 51.610 +9.750 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 3 2.710 2.710 2.710 +0.300 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 309 4.980 4.510 4.860 +0.280 HIGH RIVER GOLD J HRG 2020 0.175 0.155 0.155 -0.020 HUSKY ENERGY INC. HSE 320 26.140 24.900 25.210 -0.270 HARVEST ENERGY TRUST HTE.UN 59 5.120 4.580 4.860 -0.730 HARRY WINSTON DIAMOND HW 11 2.740 2.740 2.740 -0.140 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 26 17.340 15.720 16.100 -0.380 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 10 0.085 0.085 0.085 0.000 INTL DATACASTING J IDC 5 0.295 0.295 0.295 +0.030 IGM FINANCIAL INC. IGM 80 28.210 25.490 27.210 +0.460 ING CANADA INC. IIC 388 32.470 30.090 30.750 -1.140 IAMGOLD CORP IMG 79 10.040 9.510 9.900 -0.050 INMET MNG CORP IMN 732 27.620 25.130 27.000 +1.360 IMPERIAL OIL IMO 2024 40.140 38.290 39.010 +0.950 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 14 2.870 2.680 2.680 -0.240 INTER PIPELINE FUND IPL.UN 5 7.070 7.070 7.070 -0.090 AIRLQ INC. IQ 2670 0.010 0.010 0.010 0.000 QUEBECOR WORLD INC., SV IQW 10 0.025 0.025 0.025 -0.005 ISOTECHNIKA J ISA 5 0.115 0.115 0.115 -0.005 ITERATION ENERGY LTD. ITX 25 0.710 0.640 0.640 -0.070 IVANHOE MINES J IVN 158 6.160 5.680 5.680 -0.210 IVERNIA INC IVW 15 0.105 0.100 0.100 -0.005 KINROSS GOLD CORP K 308 20.880 19.000 20.680 +1.130 KINROSS GOLD CORP. WTS. C K.WT.C 6 4.760 4.430 4.760 +0.250 POTASH ONE INC. KCL 3 1.410 1.410 1.410 -0.010 KEYERA FACILITIES INCOME FUND KEY.UN 65 15.920 14.830 15.590 +0.670 KINGSWAY FIN KFS 937 1.870 1.770 1.870 +0.160 CDN HYDRO DEV J KHD 2 2.460 2.450 2.450 -0.010 LOBLAW COMPANIES LIMITED L 94 30.380 28.900 29.590 -0.520 LIFE & BANC SPLIT CORP PR A LBS.PR.A 2 7.420 7.240 7.240 +0.120 LABRADOR IRON UN LIF.UN 7 24.660 24.290 24.330 -0.340 LA MANCHA RESOURCES INC. LMA 25 0.460 0.460 0.460 -0.020 LUNDIN MINING CORP. LUN 2050 0.790 0.730 0.740 -0.020 MINERA ANDES INC. MAI 30 0.650 0.650 0.650 -0.030 MANITOBA TELECOM MBT 11 33.650 32.190 32.780 -1.120 MDS INC MDS 4 8.230 7.840 7.840 -0.410 MANULIFE FIN MFC 612 11.890 9.980 10.250 -1.260 MAPLE LEAF FOODS MFI 2 8.090 7.970 7.970 -0.120 MINEFINDERS CORP. WTS. MFL.WT 1 3.140 3.140 3.140 +0.040 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 50 31.870 29.960 30.230 -0.640 MI DEVELOPMENTS INC., CL. A, SV MIM.A 6 5.290 5.040 5.040 -0.420 MERCATOR MINERALS LTD. ML 245 0.365 0.350 0.365 +0.010 MOLY MINES LIMITED MOL 65 0.185 0.185 0.185 +0.005 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 51 5.070 4.480 4.480 -0.670 MORGUARD UN MRT.UN 7 8.470 8.390 8.470 -0.040 METRO INC., CL.A, SV MRU.A 227 38.480 37.760 37.840 -0.740 MATRIKON INC J MTK 10 1.610 1.610 1.610 -0.350 MULLEN GROUP INCOME FUND MTL.UN 16 8.960 8.380 8.810 +0.320 METHANEX CORP MX 2 8.190 8.180 8.180 -0.160 NATIONAL BANK OF CANADA NA 602 37.770 35.580 36.000 -1.240 NOVA CHEMICALS CORPORATION NCX 182 7.190 7.170 7.180 +0.040 NEW FLYER INDUSTRIES INC. NFI.UN 26 8.160 7.850 8.160 +0.430 NOVAGOLD RES INC. NG 47 3.460 3.250 3.460 +0.140 NEW GOLD INC. NGD 383 2.290 2.160 2.290 -0.040 NORTHGATE MINERALS CORP NGX 3 1.500 1.500 1.500 -0.010 VICTORY NICKEL NI 150 0.035 0.035 0.035 0.000 NIKO RES NKO 18 46.980 44.530 45.210 -0.770 NORTHLAND PWR UN NPI.UN 6 9.960 9.920 9.960 +0.250 NUVO RESEARCH INC. NRI 20 0.145 0.135 0.135 -0.010 NORTEL NETWORKS CORPORATION NT 2100 0.100 0.100 0.100 -0.005 NUVISTA ENERGY LTD. NVA 3 5.670 5.130 5.130 -0.560 NUINSCO RES J NWI 50 0.045 0.045 0.045 +0.005 NEXEN INC. NXY 299 16.460 15.580 16.160 +0.260 ONEX CORPORATION, SV OCX 110 15.520 14.620 14.940 -0.600 OILEXCO INC. OIL 15 0.140 0.140 0.140 0.000 OPTI CANADA INC. OPC 1895 0.890 0.690 0.700 -0.180 AURA MINERALS INC. ORA 1110 0.175 0.160 0.165 0.000 OIL SANDS SECTOR FUND OSF.UN 1 4.570 4.570 4.570 -0.160 OSISKO MINING CORPORATION OSK 182 4.500 4.400 4.500 +0.160 ORSU METALS CORPORATION OSU 100 0.080 0.080 0.080 -0.005 PAN AMERICAN J PAA 10 17.500 16.530 17.500 +0.660 PETROBANK J PBG 38 18.560 17.740 18.390 +0.770 PETRO-CANADA PCA 52 25.940 25.080 25.080 -0.400 PRECISION DRILLING TRUST PD.UN 15 3.230 2.840 2.840 -0.250 PALADIN RESOURCES LTD. PDN 280 2.290 2.210 2.270 +0.090 PEYTO ENERGY TRUST PEY.UN 68 6.790 6.350 6.350 -0.550 PACIFIC ENERGY RESOURCES LTD. PFE 40 0.040 0.040 0.040 -0.005 PENGROWTH ENERGY TRUST UNITS PGF.UN 9 6.350 6.000 6.000 -0.310 PEMBINA PIPELINE U PIF.UN 22 13.720 13.120 13.200 -0.520 PARKLAND INDUSTRIES INC. PKI.UN 4 7.510 7.350 7.420 -0.310 PROMETIC LIFE SCIENCES INC. PLI 70 0.140 0.135 0.135 +0.010 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 24 8.900 8.340 8.770 -0.340 PINETREE CAPITAL LTD PNP 35 0.970 0.940 0.940 -0.070 POTASH CORPORATION OF SASKATCHEWAN INC POT 659 100.930 96.930 99.300 +2.960 POWER CORPORATION OF CANADA, SV POW 163 17.930 16.480 17.020 -0.670 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 10 17.050 17.050 17.050 -2.060 PACIFIC RUBIALES ENERGY CORP PRE 15 3.840 3.840 3.840 +0.170 PROGRESS ENERGY RESOURCES CORP. PRQ 7 8.680 7.800 7.800 -0.040 PETAQUILLA MINERALS LTD. PTQ 50 0.390 0.390 0.390 +0.015 PROVIDENT ENERGY UN PVE.UN 29 3.230 2.940 2.940 -0.430 POWER FINANCIAL CORP. PWF 263 18.780 16.980 17.150 -1.030 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 8 19.800 19.800 19.800 +0.600 PENN WEST ENERGY TRUST PWT.UN 17 9.760 9.240 9.550 -0.150 QUEBECOR INC., CL.B, SV QBR.B 5 18.570 18.570 18.570 -0.270 QUESTERRE ENERGY CORP QEC 10 0.940 0.940 0.940 +0.060 QUADRA MINING LTD. QUA 40 3.440 3.230 3.440 +0.220 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 250 28.760 27.350 27.560 -0.420 CDN REAL ESTATE UN REF.UN 11 20.380 19.770 20.240 +0.210 RIOCAN REAL EST UN REI.UN 26 12.440 12.040 12.130 -0.110 RESEARCH IN MOTION LIMITED RIM 260 50.620 48.550 49.130 +1.500 RONA INC. RON 3 11.420 11.420 11.420 -0.430 ROGERS SUGAR TR UN RSI.UN 15 3.060 3.030 3.040 -0.070 RUSSEL METALS RUS 24 10.000 9.290 9.470 -0.670 RICHVIEW RESOURCES INC. RVR 900 0.025 0.025 0.025 +0.010 ROYAL BANK OF CANADA RY 132 30.700 28.820 29.650 -0.310 SHERRITT INTL RV S 254 2.000 1.800 1.830 -0.050 SOUTH AMER GOLD J SAG 960 0.035 0.035 0.035 0.000 SAPUTO INC. SAP 8 20.420 19.790 20.270 -1.270 SHOPPERS DRUG MART CORPORATION SC 187 43.890 42.300 42.370 -0.840 SEARS CANADA INC SCC 1 17.870 17.870 17.870 +0.510 SILVER EAGLE MINES INC. SEG 5 0.105 0.105 0.105 -0.010 SHORE GOLD INC. SGF 360 0.330 0.300 0.300 -0.020 STRATAGOLD CORPORATION SGV 40 0.040 0.035 0.035 -0.005 ENERGY SAVINGS UN SIF.UN 12 10.440 10.380 10.440 0.000 SCITI TRUST SIN.UN 36 6.120 5.920 5.980 -0.120 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 27 17.910 17.410 17.450 -0.450 SUN LIFE FINANCIAL INC. SLF 69 19.120 17.130 17.510 -1.300 SILVER WHEATON CORP. SLW 197 8.100 7.530 7.940 +0.210 SEMAFO J SMF 7 1.660 1.620 1.660 -0.080 SNC-LAVALIN SV SNC 482 28.360 26.510 27.060 -0.710 CANADIAN SUPERIOR ENERGY INC SNG 20 0.520 0.520 0.520 +0.125 SUPERIOR PLUS CORP. SPB 8 9.970 9.520 9.630 -0.600 STEM CELL THERAPEUTICS CORP SSS 10 0.065 0.065 0.065 0.000 SUNCOR ENERGY INC. SU 264 25.650 24.180 25.270 +1.580 SILVERCORP METALS INC. SVM 62 2.710 2.550 2.700 +0.100 STORNOWAY DIAMOND CORP. SWY 400 0.105 0.100 0.105 +0.005 SXC HEALTH SOLUTIONS CORP. SXC 4 22.900 22.180 22.180 -0.710 SLAM EXPLORATION LTD SXL 10 0.040 0.040 0.040 0.000 TELUS CORPORATION T 92 33.190 32.230 32.230 -0.590 TELUS CORPORATION, NV T.A 14 31.040 30.250 30.290 +0.070 TRANSALTA CORPORATION TA 80 20.940 19.240 19.280 -0.560 TECK COMINCO LTD., CL.B, SV TCK.B 1709 4.180 3.640 3.790 -0.090 THOMPSON CREEK METALS COMPANY TCM 5 3.630 3.540 3.540 -0.160 TRICAN WELL TCW 24 6.970 6.080 6.080 -0.010 TORONTO-DOMINION BANK TD 119 37.230 35.190 35.450 -0.550 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 1 19.840 19.840 19.840 -0.050 TRINIDAD DRILLING LTD. TDG 1 2.250 2.250 2.250 -0.030 TRILOGY ENERGY TRUST TET.UN 2 5.010 4.880 4.880 -0.120 TIM HORTONS INC. THI 18 30.470 29.660 29.660 -0.400 TIOMIN RES J TIO 40 0.030 0.030 0.030 0.000 TALISMAN ENERGY INC. TLM 296 11.170 10.640 10.740 +0.050 TRISTAR OIL & GAS LTD. TOG 14 8.750 8.520 8.750 +0.120 THOMSON REUTERS CORP. TRI 59 30.870 29.860 29.980 +0.050 TRANSCANADA CORPORATION TRP 57 30.380 29.360 29.360 -0.330 TRINORTH CAP SV TRT 180 0.020 0.020 0.020 0.000 TRANSITION THERAPEUTICS INC. TTH 1 5.090 5.090 5.090 +0.390 UTS ENERGY UTS 731 1.690 1.650 1.680 +0.010 URANIUM ONE INC UUU 2641 1.830 1.660 1.730 -0.040 VERMILION ENERGY TRUST VET.UN 96 23.260 22.400 22.870 -0.070 VICTHOM HUMAN BIONICS INC. VHB 200 0.030 0.030 0.030 0.000 5N PLUS INC. VNP 4 5.230 5.020 5.020 -0.250 VERENEX ENERGY INC. VNX 39 9.530 9.520 9.520 -0.020 ALLEN-VANGUARD CORP VRS 100 0.125 0.120 0.125 +0.005 VITERRA INC VT 8 9.970 9.610 9.610 -0.390 WESTERN FINANCIAL GROUP INC. WES 6 1.450 1.450 1.450 +0.010 WORLD FINANCIAL SPLIT CORP. WFS 15 2.030 1.740 1.740 +0.010 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 8 7.340 7.340 7.340 -0.310 WESTERN GOLDFIELDS INC. WGI 16 2.050 1.960 2.020 -0.150 WESTJET AIRLINES LTD. WJA 2 12.250 12.200 12.200 +0.820 GEORGE WESTON LIMITED WN 103 62.680 59.930 60.070 -0.640 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 6 20.500 19.990 19.990 +0.010 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 9 18.590 18.590 18.590 -0.140 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 15 18.850 18.300 18.850 -0.050 WESTERN CANADIAN COAL CORP WTN 695 0.465 0.440 0.455 -0.010 TMX GROUP INC X 25 30.970 29.770 30.330 -0.510 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 4 18.020 17.970 17.970 -1.600 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 10 12.360 12.260 12.320 -0.410 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 94 12.470 12.190 12.330 -0.050 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 791 11.820 11.410 11.620 -0.020 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 47 29.330 29.180 29.330 +0.180 YELLOW PAGES INCOME FUND YLO.UN 279 5.830 5.630 5.720 +0.140 YUKON-NEVADA GOLD CORPORATION YNG 10 0.065 0.065 0.065 0.000 YIELDPLUS INCOME FUND YP.UN 7 4.860 4.860 4.860 -0.260 YPG HOLDINGS INC PR. A YPG.PR.A 5 19.380 19.140 19.380 -0.080 YAMANA GOLD INC YRI 215 10.580 9.530 10.330 +0.150 ZECOTEK PHOTONICS INC ZMS 35 0.495 0.495 0.495 Trades: 13,454 Total Volume: 9,862,000 Total Value: $72,825,335 Advanced: 101 Declined: 185 Unchanged: 4,244 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.