Pure Trading Daily Market Summary March 04 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 500 37.490 35.100 35.370 -1.350 ASTRAL MEDIA INC., CL A., NV ACM.A 5 24.320 23.760 23.790 -0.590 ATCO LTD., CL.I, NV ACO.X 13 38.390 37.520 38.290 +0.930 AGNICO-EAGLE MINES LTD. AEM 382 63.050 59.800 60.450 -0.860 GROUPE AEROPLAN INC. AER 28 8.670 8.260 8.510 +0.080 ARC ENERGY TR UN AET.UN 54 12.780 12.140 12.720 +0.990 AETERNA ZENTARIS INC. AEZ 30 0.880 0.880 0.880 +0.050 AGF MANAGEMENT LTD., CL.B, NV AGF.B 13 7.420 7.420 7.420 -0.600 ALAMOS GOLD INC. AGI 4 8.470 8.260 8.260 +0.240 AGRIUM INC AGU 165 44.950 41.910 43.230 +1.590 ALTAGAS INCOME TRUST ALA.UN 28 13.450 13.230 13.400 +0.310 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 4 12.370 12.270 12.370 -0.200 ALGONQUIN PWR UN APF.UN 21 2.420 2.420 2.420 -0.090 ARISE TECHNOLOGIES CORPORATION APV 415 0.270 0.255 0.260 -0.010 AECON GROUP INC ARE 1 8.630 8.630 8.630 -0.610 AURIZON MINES J ARZ 3 4.930 4.730 4.730 -0.180 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 7 13.650 13.370 13.600 +0.220 ATLANTIC POWER CORP. WTS ATP.UN 4 6.990 6.750 6.750 +0.060 ADVANTAGE ENERGY INCOME FUND AVN.UN 18 2.670 2.600 2.650 +0.170 ARTIS REIT AX.UN 6 5.990 5.850 5.940 +0.260 ADDAX PETROLEUM CORPORATION AXC 56 23.580 22.600 23.000 +0.630 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 33 24.440 24.140 24.250 +0.130 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 10 15.900 15.600 15.680 +0.110 BOMBARDIER INC., CL. B, SV BBD.B 8146 2.820 2.660 2.700 -0.020 BCE INC. BCE 1626 24.730 24.210 24.730 +0.830 BRONCO ENERGY LTD BCF 25 0.690 0.690 0.690 +0.010 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 14 26.170 25.390 25.700 +0.530 BFI CANADA LTD. BFC 2 8.720 8.690 8.720 -0.220 BAYSHORE FLOATING RATE SR. LOAN FUND BIF.UN 15 0.235 0.235 0.235 BAFFINLAND IRON MINES CORPORATION BIM 505 0.205 0.190 0.190 -0.015 BIRCHCLIFF ENERGY LTD. BIR 5 4.990 4.550 4.990 +0.280 BNK PETROLEUM INC. BKX 25 0.140 0.135 0.140 -0.005 BANK OF MONTREAL BMO 71 29.340 27.620 29.340 +1.690 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 2 20.990 20.760 20.990 0.000 BANKERS PETROLEUM LTD. BNK 716 1.510 1.330 1.510 +0.220 BONAVISTA ENERGY TRUST BNP.UN 123 14.490 12.910 13.500 +1.140 BANK OF NOVA SCOTIA BNS 89 27.930 26.810 27.510 +0.490 BROOKFIELD PROPERTIES CORP. BPO 18 6.390 6.250 6.390 +0.260 BROOKFIELD PROPERTIES CORP. SERIES F BPO.PR.F 10 16.120 16.100 16.120 -8.850 BROOKFIELD PROPERTIES CORP SERIES H BPO.PR.H 11 12.150 12.110 12.110 -11.750 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 20 9.430 9.150 9.430 BIOSYNTECH INC. BSY 50 0.080 0.075 0.075 -0.105 BAYTEX ENERGY TRUST BTE.UN 2 12.000 12.000 12.000 +0.850 BIOVAIL CORP BVF 23 14.280 13.680 14.280 +0.840 BOW VALLEY J BVX 170 0.495 0.495 0.495 0.000 BREAKWATER RES BWR 1590 0.095 0.095 0.095 +0.005 CAE INC CAE 3 6.730 6.520 6.730 +0.360 CASCADES INC CAS 5 2.060 2.060 2.060 +0.180 COPERNICAN BRITISH BANKS FUND CBB.UN 40 0.495 0.495 0.495 +0.070 CANADA BREAD CBY 1 39.450 39.450 39.450 -3.600 COGECO CABLE INC., SV CCA 2 31.540 31.390 31.390 +0.070 COALCORP MINING INC. CCJ 20 0.155 0.150 0.150 -0.020 CCL INDUSTRIES INC., CL. B, NV CCL.B 2 22.450 22.200 22.200 +0.710 CAMECO CORP CCO 128 18.920 18.230 18.670 +0.830 CHARIOT RESOURCES LIMITED CHD 820 0.115 0.110 0.115 +0.015 CI FINANCIAL CORP. CIX 4 12.640 12.170 12.170 +0.550 CML HEALTHCARE INCOME FUND CLC.UN 4 13.450 13.400 13.400 -0.010 CONNACHER OIL & GAS LTD. CLL 635 0.700 0.690 0.690 +0.010 CONS. THOMPSON IRON MINES LTD. CLM 35 2.400 2.400 2.400 +0.840 CELESTICA INC., SV CLS 17 4.050 3.990 3.990 +0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 452 40.190 37.250 39.630 +1.340 COMPTON PETRO CMT 55 0.580 0.580 0.580 -0.010 CDN NATURAL RES CNQ 243 39.020 37.220 38.520 +1.380 CANADIAN NATIONAL RAILWAY CO. CNR 325 41.900 39.810 41.900 +2.750 CANADIAN OIL SANDS TRUST COS.UN 370 20.890 18.880 20.630 +2.410 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 55 6.190 6.120 6.190 +0.170 CANADIAN PACIFIC RAILWAY LIMITED CP 26 35.670 34.440 35.670 +1.330 CRESCENT POINT ENERGY TRUST CPG.UN 104 23.140 22.590 23.100 +1.040 CREW ENERGY INC CR 25 3.150 3.090 3.090 +0.210 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 12 6.600 6.170 6.170 -1.180 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 480 39.990 38.430 39.860 +0.290 CATALYST PAPER CORP. CTL 400 0.160 0.145 0.145 -0.015 CANADIAN UTILITIES LTD., CL.A, NV CU 6 40.740 40.570 40.710 +0.370 CDN WESTERN BANK CWB 11 10.790 10.580 10.630 +0.030 CANADIAN WESTERN BANK WTS CWB.WT 20 2.040 2.040 2.040 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 25 9.710 9.400 9.530 +0.090 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 14 13.480 12.550 13.100 +0.840 DAYLIGHT RESOURCES TRUST DAY.UN 50 5.860 5.860 5.860 -0.560 LABOPHARM INC DDS 5 1.070 1.070 1.070 +0.050 DETOUR GOLD CORP. DGC 6 9.380 9.300 9.300 +0.110 DOREL INDUSTRIES INC., CL.B, SV DII.B 5 19.420 18.430 18.490 -0.990 DENISON MINES CORP DML 750 1.420 1.300 1.390 +0.120 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 18 15.300 15.120 15.120 -0.300 ENCANA CORP. ECA 458 50.730 48.940 50.290 +2.940 ENERVEST DIV UN EIT.UN 71 2.810 2.760 2.810 +0.210 ELDORADO GOLD ELD 136 10.700 10.250 10.360 -0.060 EASTERN PLATINUM LIMITED ELR 1510 0.380 0.360 0.370 -0.005 EMPIRE COMPANY LTD., CL.A, NV EMP.A 1 51.300 51.300 51.300 +0.900 ENBRIDGE INC ENB 86 37.010 36.260 37.010 +0.980 ENERVEST ENERGY & OIL SANDS TOT. RTN TRT EOS.UN 1 3.860 3.860 3.860 +0.860 EPCOR POWER L.P. EP.UN 8 15.950 15.730 15.730 -0.190 EQUINOX MINERALS LIMITED EQN 1365 1.580 1.510 1.540 +0.130 ENERPLUS RESOURCES FUND ERF.UN 15 18.710 18.230 18.530 +0.630 ENSIGN ENERGY SERVICES INC. ESI 13 10.180 9.530 9.570 +0.040 EVERTZ TECHNOLOGIES LIMITED ET 6 11.740 11.660 11.660 +0.270 FARALLON RES J FAN 15 0.165 0.160 0.160 -0.010 FORT CHICAGO UN FCE.UN 9 7.390 7.200 7.390 +0.160 FAIRBORNE ENERGY LTD FEL 123 2.760 2.500 2.760 +0.350 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 117 302.230 290.730 291.600 -5.980 FIRST QUANTUM J FM 446 34.170 32.070 33.490 +2.340 FIRST NICKEL INC. FNI 480 0.075 0.075 0.075 0.000 FRANCO-NEVADA CORPORATION FNV 187 26.770 24.650 25.630 -0.930 FNX MINING COMPANY INC. FNX 9 3.290 3.170 3.170 +0.100 FRANC-OR RES J FOR 30 0.045 0.045 0.045 -0.005 PHOSCAN CHEMICAL CORP. FOS 185 0.265 0.260 0.260 0.000 FIRST MAJESTIC SILVER CORP FR 2 1.820 1.810 1.810 -0.080 FORSYS METAL CORP FSY 75 6.290 6.010 6.010 -0.290 FORTIS INC FTS 45 23.300 22.820 23.010 +0.030 GOLDCORP INC G 399 37.140 35.200 35.530 -0.880 GREAT BASIN GOLD LTD. GBG 183 1.260 1.250 1.250 -0.040 GABRIEL RES J GBU 12 2.720 2.570 2.570 -0.320 GRANDE CACHE COAL CORP. GCE 510 0.640 0.610 0.640 +0.040 GILDAN ACTIVEWEAR INC. GIL 33 8.210 7.900 7.900 -0.770 GEOLOGIX EXPLORATIONS INC. GIX 5 0.130 0.130 0.130 +0.020 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 50 3.800 3.700 3.800 -0.090 GOLD WHEATON GOLD CORP. GLW 10 0.215 0.210 0.210 -0.035 GERDAU AMERISTEEL CORP. GNA 90 5.100 4.850 4.850 -0.100 GENIVAR INCOME FUND GNV.UN 17 21.130 20.680 21.130 +0.680 GALLEON ENERGY INC. GO 2 2.640 2.640 2.640 +0.100 GREAT-WEST LIFECO INC GWO 35 14.600 13.380 14.420 +0.390 GREAT-WEST LIFECO INC., 4.85 % PR.,SER H GWO.PR.H 2 16.370 16.370 16.370 0.000 GAZ METRO LTD PARTNERSHIP GZM.UN 125 13.940 13.330 13.440 -0.110 HOME CAPITAL GROUP INC. HCG 14 16.960 15.970 16.960 +0.670 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 328 3.520 3.320 3.500 +0.400 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 326 11.840 10.810 10.970 -0.550 HOMBURG INVESTMENT INC., CL.A, SV HII.A 2 5.030 4.870 5.030 -0.660 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 3 28.960 28.960 28.960 -11.390 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 253 5.820 5.480 5.770 +0.910 H & R REAL EST UN HR.UN 8 7.180 7.150 7.180 +0.430 HIGH RIVER GOLD J HRG 520 0.165 0.160 0.160 +0.005 HUSKY ENERGY INC. HSE 509 28.170 26.040 27.720 +2.510 HARVEST ENERGY TRUST HTE.UN 1 4.730 4.730 4.730 -0.130 HARRY WINSTON DIAMOND HW 18 2.920 2.850 2.880 +0.140 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 1 15.670 15.670 15.670 -0.430 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 220 0.080 0.075 0.080 -0.005 INTL DATACASTING J IDC 45 0.290 0.285 0.290 -0.005 IVANHOE ENERGY IE 30 0.660 0.660 0.660 +0.120 IGM FINANCIAL INC. IGM 21 27.630 27.060 27.530 +0.320 ING CANADA INC. IIC 142 32.180 31.300 31.950 +1.200 IAMGOLD CORP IMG 210 9.890 9.280 9.400 -0.500 INMET MNG CORP IMN 196 29.080 27.670 28.260 +1.260 IMPERIAL OIL IMO 2142 41.250 40.010 41.230 +2.220 INTER PIPELINE FUND IPL.UN 9 7.160 7.150 7.160 +0.090 ISOTECHNIKA J ISA 10 0.115 0.115 0.115 0.000 ITERATION ENERGY LTD. ITX 165 0.750 0.750 0.750 +0.110 IVANHOE MINES J IVN 23 5.860 5.820 5.860 +0.180 IVERNIA INC IVW 65 0.115 0.110 0.115 +0.015 KINROSS GOLD CORP K 78 21.080 19.640 19.850 -0.830 KINROSS GOLD CORP. WTS. C K.WT.C 9 5.110 4.630 4.910 +0.150 KEYERA FACILITIES INCOME FUND KEY.UN 42 16.760 15.650 15.820 +0.230 KINGSWAY FIN KFS 5 2.060 1.820 1.830 -0.040 KIRKLAND LAKE GOLD INC. KGI 30 4.980 4.960 4.960 -0.330 CRYSTALLEX J KRY 40 0.305 0.300 0.305 -0.035 LOBLAW COMPANIES LIMITED L 33 30.500 29.790 30.200 +0.610 LAURENTIAN BANK LB 18 28.340 27.910 28.260 -1.840 LABRADOR IRON UN LIF.UN 22 26.930 25.370 26.460 +2.130 LUNDIN MINING CORP. LUN 1175 0.890 0.790 0.850 +0.110 LUXELL TECHNOLOGIES INC. LUX 150 0.015 0.015 0.015 -0.005 MAG SILVER CORP. MAG 10 5.270 5.270 5.270 -0.620 MANITOBA TELECOM MBT 15 32.980 32.700 32.700 -0.080 MDS INC MDS 9 7.940 7.270 7.270 -0.570 MANULIFE FIN MFC 245 11.030 9.990 10.900 +0.650 MAPLE LEAF FOODS MFI 2 7.670 7.580 7.580 -0.390 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 42 31.530 30.840 31.340 +1.110 MEGA URANIUM LTD. MGA 5 1.000 1.000 1.000 +0.090 MINT INCOME FUND MID.UN 20 5.500 5.500 5.500 -0.070 MI DEVELOPMENTS INC., CL. A, SV MIM.A 9 4.630 4.630 4.630 -0.410 MERCATOR MINERALS LTD. ML 60 0.400 0.375 0.380 +0.015 SPROTT MOLYBDENUM PARTICIPATION CORP MLY 54 1.600 1.600 1.600 +0.010 MART RESOURCES INC MMT 800 0.050 0.050 0.050 -0.010 MOLY MINES LIMITED MOL 90 0.190 0.190 0.190 +0.005 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 11 4.670 4.630 4.630 +0.150 MORGUARD UN MRT.UN 5 8.580 8.580 8.580 +0.110 METRO INC., CL.A, SV MRU.A 109 39.000 38.020 38.970 +1.130 MOSAID TECH MSD 3 11.120 11.120 11.120 MIRANDA TECHNOLOGIES INC. MT 20 4.750 4.150 4.150 -2.380 MULLEN GROUP INCOME FUND MTL.UN 33 9.380 8.560 8.950 +0.140 NATIONAL BANK OF CANADA NA 346 37.290 35.670 36.360 +0.360 NORBORD INC. NBD 30 0.620 0.620 0.620 -0.020 NOVA CHEMICALS CORPORATION NCX 53 7.200 7.100 7.100 -0.080 NORTHERN DYNASTY MINERALS LTD. NDM 67 6.040 5.650 6.040 +1.520 NEW FLYER INDUSTRIES INC. NFI.UN 38 8.840 8.310 8.420 +0.260 NOVAGOLD RES INC. NG 8 3.380 3.350 3.360 -0.100 NEW GOLD INC. NGD 1238 2.140 2.060 2.090 -0.200 NORTHGATE MINERALS CORP NGX 20 1.430 1.430 1.430 -0.070 VICTORY NICKEL NI 250 0.035 0.035 0.035 0.000 NIKO RES NKO 22 46.640 45.920 46.250 +1.040 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 15.190 15.170 15.190 -1.310 NORTEL NETWORKS CORPORATION NT 1060 0.100 0.100 0.100 0.000 NUVISTA ENERGY LTD. NVA 2 5.610 5.300 5.300 +0.170 NUINSCO RES J NWI 20 0.040 0.040 0.040 -0.005 NEXEN INC. NXY 177 17.140 16.440 17.020 +0.860 ONEX CORPORATION, SV OCX 29 15.220 14.380 14.630 -0.310 OILEXCO INC. OIL 510 0.135 0.135 0.135 -0.005 OPTI CANADA INC. OPC 1750 0.760 0.720 0.730 +0.030 AURA MINERALS INC. ORA 260 0.180 0.165 0.175 +0.010 OIL SANDS SECTOR FUND OSF.UN 2 4.950 4.790 4.790 +0.220 OSISKO MINING CORPORATION OSK 223 4.760 4.640 4.760 +0.260 ORSU METALS CORPORATION OSU 10 0.080 0.080 0.080 0.000 PAN AMERICAN J PAA 39 18.220 17.230 17.320 -0.180 PETROBANK J PBG 165 20.890 19.060 19.950 +1.560 PETRO-CANADA PCA 104 26.960 25.720 26.670 +1.590 PRECISION DRILLING TRUST PD.UN 115 3.050 2.880 2.930 +0.090 PALADIN RESOURCES LTD. PDN 395 2.380 2.300 2.360 +0.090 PEYTO ENERGY TRUST PEY.UN 28 6.740 6.560 6.670 +0.320 PENGROWTH ENERGY TRUST UNITS PGF.UN 25 6.770 6.510 6.690 +0.690 PEMBINA PIPELINE U PIF.UN 6 13.620 13.550 13.620 +0.420 PROMETIC LIFE SCIENCES INC. PLI 5 0.130 0.130 0.130 -0.005 PETROMINERALES LTD. PMG 2 9.310 9.310 9.310 +3.550 PARAMOUNT ENERGY TRUST PMT.UN 40 3.110 3.110 3.110 -0.530 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 4 9.060 8.990 8.990 +0.220 POTASH CORPORATION OF SASKATCHEWAN INC POT 1575 104.400 93.110 95.150 -4.150 POWER CORPORATION OF CANADA, SV POW 93 17.530 16.620 17.220 +0.200 PACIFIC RUBIALES ENERGY CORP PRE 68 4.040 3.960 3.960 +0.120 PATHEON INC PTI 5 2.090 2.090 2.090 +0.020 PURE DIAMONDS EXPLORATION PUG 460 0.030 0.030 0.030 +0.005 PROVIDENT ENERGY UN PVE.UN 41 3.310 3.170 3.310 +0.370 POWER FINANCIAL CORP. PWF 334 18.050 16.650 17.850 +0.700 POWER FIN SER A PR PWF.PR.A 2 13.200 13.200 13.200 +0.650 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 5 19.250 19.250 19.250 -0.550 PENN WEST ENERGY TRUST PWT.UN 15 9.960 9.740 9.900 +0.350 PEARL EXPL. AND PROD. LTD. PXX 50 0.690 0.690 0.690 -0.210 QUEBECOR INC., CL.B, SV QBR.B 5 18.800 18.800 18.800 +0.230 QUADRA MINING LTD. QUA 96 3.820 3.610 3.820 +0.380 RED BACK MINING INC. RBI 3 7.000 7.000 7.000 -0.330 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 99 27.820 26.930 27.250 -0.310 REDCORP VENTURES J RDV 10 0.010 0.010 0.010 0.000 CDN REAL ESTATE UN REF.UN 19 21.090 20.570 20.650 +0.410 RIOCAN REAL EST UN REI.UN 21 12.390 12.030 12.030 -0.100 RESEARCH IN MOTION LIMITED RIM 266 52.390 50.180 51.700 +2.570 RUBICON MINERALS CORP. RMX 6 1.770 1.770 1.770 +0.060 RONA INC. RON 6 11.470 11.300 11.300 -0.120 RUSSEL METALS RUS 33 10.390 9.550 9.550 +0.080 ROYAL BANK OF CANADA RY 67 30.910 29.640 30.630 +0.980 SHERRITT INTL RV S 821 1.970 1.920 1.940 +0.110 SAPUTO INC. SAP 11 20.620 20.300 20.620 +0.350 SHOPPERS DRUG MART CORPORATION SC 214 43.210 42.390 42.910 +0.540 SEARS CANADA INC SCC 22 18.160 17.880 17.880 +0.010 SHAWCOR LTD., CL.A, SV SCL.A 20 17.760 17.020 17.050 -0.550 SPROTT RESOURCE?CORP SCP 528 2.500 2.390 2.490 +0.220 SEACLIFF CONSTRUCTION CORP SDC 1 6.790 6.790 6.790 -0.500 SHORE GOLD INC. SGF 410 0.325 0.310 0.310 +0.010 ENERGY SAVINGS UN SIF.UN 19 10.560 10.400 10.410 -0.030 SCITI TRUST SIN.UN 7 6.190 6.180 6.180 +0.200 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 22 18.670 17.940 18.530 +1.080 SUN LIFE FINANCIAL INC. SLF 64 18.380 15.860 18.000 +0.490 SILVER WHEATON CORP. SLW 58 8.250 7.810 7.960 +0.020 SEMAFO J SMF 10 1.770 1.770 1.770 +0.110 SNC-LAVALIN SV SNC 316 28.960 27.550 28.820 +1.760 SUPERIOR PLUS CORP. SPB 5 9.750 9.660 9.660 +0.030 STANTEC INC STN 2 20.640 20.560 20.560 +0.540 SUNCOR ENERGY INC. SU 244 27.030 26.340 27.030 +1.760 SILVERCORP METALS INC. SVM 46 2.790 2.600 2.600 -0.100 TELUS CORPORATION T 28 33.170 31.890 33.170 +0.940 TELUS CORPORATION, NV T.A 8 30.740 30.260 30.610 +0.320 TRANSALTA CORPORATION TA 48 19.660 18.790 18.790 -0.490 TECK COMINCO LTD., CL.B, SV TCK.B 2583 4.200 3.760 3.760 -0.030 THOMPSON CREEK METALS COMPANY TCM 9 3.930 3.810 3.810 +0.270 TRICAN WELL TCW 25 6.790 6.210 6.210 +0.130 TORONTO-DOMINION BANK TD 204 36.700 34.760 36.100 +0.650 TD BANK PREF SERIES AC TD.PR.C 2 23.990 23.760 23.760 -0.250 TRINIDAD DRILLING LTD. TDG 261 2.400 2.380 2.380 +0.130 TIM HORTONS INC. THI 8 30.140 29.690 30.100 +0.440 TIOMIN RES J TIO 10 0.035 0.035 0.035 +0.005 TALISMAN ENERGY INC. TLM 120 11.480 11.100 11.430 +0.690 SINO-FOREST CORP TRE 7 7.660 7.660 7.660 -1.470 THOMSON REUTERS CORP. TRI 62 30.800 30.250 30.380 +0.400 TRANSCANADA CORPORATION TRP 82 30.100 29.700 29.970 +0.610 TRANSAT A.T. INC. CLASS B TRZ.B 1 7.500 7.500 7.500 -0.660 TRANSITION THERAPEUTICS INC. TTH 3 5.590 4.950 4.970 -0.120 UEX CORP UEX 5 0.760 0.760 0.760 -0.010 UTS ENERGY UTS 700 1.700 1.680 1.690 +0.010 URANIUM ONE INC UUU 2310 1.920 1.790 1.920 +0.190 VERMILION ENERGY TRUST VET.UN 100 24.680 23.540 24.100 +1.230 VICTHOM HUMAN BIONICS INC. VHB 900 0.025 0.025 0.025 -0.005 ALLEN-VANGUARD CORP VRS 5 0.130 0.130 0.130 +0.005 VITERRA INC VT 1 9.730 9.730 9.730 +0.120 WESTERN FINANCIAL GROUP INC. WES 6 1.630 1.630 1.630 +0.180 WEST FRASER TIMBER WFT 2 24.510 24.040 24.040 -2.460 WESTERN GOLDFIELDS INC. WGI 1454 2.070 2.000 2.010 -0.010 GEORGE WESTON LIMITED WN 178 61.070 60.120 60.390 +0.320 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 10 19.990 19.650 19.990 0.000 GEORGE WESTON LTD. SER II WN.PR.B 11 25.240 25.130 25.240 +0.050 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 1 18.330 18.330 18.330 -0.260 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 11 18.330 18.300 18.330 -0.520 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 12 16.410 16.330 16.410 -0.040 WARNEX INC. WNX 20 0.095 0.095 0.095 WESTSHORE UN WTE.UN 3 7.950 7.890 7.950 +0.520 WESTERN CANADIAN COAL CORP WTN 255 0.470 0.455 0.460 +0.005 WESTERNZAGROS RESOURCES LTD WZR 21105 0.760 0.760 0.760 TMX GROUP INC X 82 31.430 30.530 30.680 +0.350 ISHARES CDN DEX UNIVERSE BOND INDEX FUND XBB 13 29.110 29.110 29.110 +0.050 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 4 18.960 18.870 18.870 +0.900 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 8 12.520 12.300 12.350 +0.030 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 123 12.970 12.590 12.830 +0.500 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 1064 11.970 11.760 11.900 +0.280 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 133 29.230 29.150 29.230 -0.100 YELLOW PAGES INCOME FUND YLO.UN 1174 5.720 5.390 5.450 -0.270 YUKON-NEVADA GOLD CORPORATION YNG 1190 0.065 0.065 0.065 0.000 YIELDPLUS INCOME FUND YP.UN 33 5.000 4.930 4.930 +0.070 YPG HOLDINGS INC PR. A YPG.PR.A 4 19.730 19.220 19.220 -0.160 YAMANA GOLD INC YRI 104 10.760 9.940 10.140 -0.190 ZARLINK SEMICONDUCTOR INC. ZL 135 0.245 0.240 0.245 +0.005 Trades: 12,612 Total Volume: 8,326,510 Total Value: $78,148,589 Advanced: 181 Declined: 104 Unchanged: 4,245 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.