Pure Trading Daily Market Summary March 11 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 558 35.490 32.700 35.180 +1.800 AMICA MATURE ACC 7 3.780 3.580 3.780 ASTRAL MEDIA INC., CL A., NV ACM.A 2 24.000 23.960 24.000 ATCO LTD., CL.I, NV ACO.X 19 37.350 36.290 36.630 -0.220 ACADIAN MINING CORPORATION ADA 620 0.025 0.025 0.025 AGNICO-EAGLE MINES LTD. AEM 360 64.110 59.670 63.170 +4.070 GROUPE AEROPLAN INC. AER 30 9.630 9.130 9.200 +0.270 ARC ENERGY TR UN AET.UN 37 12.410 12.170 12.200 -0.130 ARCTIC GLACIER INCOME FUND AG.UN 8 1.170 1.170 1.170 ALAMOS GOLD INC. AGI 3 7.740 7.740 7.740 +0.250 AGRIUM INC AGU 153 47.970 45.360 47.780 +2.620 ALTAGAS INCOME TRUST ALA.UN 27 12.960 12.850 12.940 +0.100 ARISE TECHNOLOGIES CORPORATION APV 210 0.210 0.205 0.205 AURIZON MINES J ARZ 20 4.400 4.380 4.390 +0.240 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 7 13.010 12.840 12.970 -0.120 ATLANTIC POWER CORP. WTS ATP.UN 21 6.700 6.550 6.640 +0.120 ADVANTAGE ENERGY INCOME FUND AVN.UN 25 2.720 2.600 2.600 -0.040 ARTIS REIT AX.UN 2 5.840 5.740 5.840 +0.220 ADDAX PETROLEUM CORPORATION AXC 5 22.540 21.990 21.990 -0.580 AZURE DYNAMICS CORP. AZD 10 0.035 0.035 0.035 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 46 23.990 23.680 23.680 +0.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 27 16.100 15.740 16.020 +0.360 BOMBARDIER INC., CL. B, SV BBD.B 7990 2.980 2.720 2.730 +0.110 BCE INC. BCE 751 25.120 24.600 24.950 +0.080 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 5 24.290 24.080 24.080 -0.240 BFI CANADA LTD. BFC 18 9.360 8.810 8.960 +0.470 BIRCHCLIFF ENERGY LTD. BIR 4 5.070 4.900 4.950 -0.440 BANK OF MONTREAL BMO 156 30.490 29.240 29.860 +0.280 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 2 21.240 20.760 21.240 BONTERRA OIL & GAS LTD BNE 5 14.480 14.480 14.480 BANKERS PETROLEUM LTD. BNK 150 1.560 1.540 1.550 +0.080 BONAVISTA ENERGY TRUST BNP.UN 78 13.310 12.980 13.250 +0.330 BANK OF NOVA SCOTIA BNS 118 29.740 28.310 28.800 +0.780 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 4 19.990 19.520 19.780 -0.190 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 12 20.970 20.760 20.760 +0.430 BROOKFIELD PROPERTIES CORP. BPO 68 6.930 6.690 6.690 -0.190 BORALEX POWER INCOME FUND BPT.UN 8 3.680 3.660 3.680 +1.080 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 5 0.425 0.425 0.425 BAYTEX ENERGY TRUST BTE.UN 2 11.980 11.930 11.930 -0.330 BIOVAIL CORP BVF 10 14.340 13.940 14.170 +0.160 CAE INC CAE 20 6.980 6.960 6.970 +0.340 CASCADES INC CAS 114 1.800 1.800 1.800 -0.250 CANADA BREAD CBY 10 32.550 32.550 32.550 -0.400 CCL INDUSTRIES INC., CL. B, NV CCL.B 6 22.020 21.430 22.020 +0.530 CAMECO CORP CCO 64 20.150 19.080 20.020 +0.880 CORBY DISTILLERIES LTD., CL B., NV CDL.B 5 13.200 13.200 13.200 CDN GENERAL INV CGI 1 9.450 9.450 9.450 +0.750 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 5 22.900 22.900 22.900 CANADIAN GENERAL INV. LTD, 3.9% PR SER3 CGI.PR.C 10 19.650 19.600 19.600 CANWEST GLOBAL COMM. CORP., SV CGS 25 0.295 0.295 0.295 -0.015 CHARIOT RESOURCES LIMITED CHD 140 0.125 0.120 0.120 0.000 SENTRY SELECT CHINA FUND CHZ.UN 15 5.920 5.920 5.920 +0.020 CERTICOM CORP CIC 274 2.980 2.980 2.980 CLAYMORE INTERNATIONAL CIE 6 10.210 9.990 9.990 +0.290 CONJUCHEM BIOTECHNOLOGIES INC. CJB 80 0.090 0.085 0.085 -0.010 CARGOJET INCOME FUND CJT.UN 3 2.560 2.560 2.560 +0.260 CML HEALTHCARE INCOME FUND CLC.UN 20 12.730 12.700 12.720 +0.020 CONNACHER OIL & GAS LTD. CLL 85 0.730 0.710 0.710 -0.030 CONS. THOMPSON IRON MINES LTD. CLM 1 2.410 2.410 2.410 +0.060 CELESTICA INC., SV CLS 33 3.780 3.660 3.680 +0.070 CELTIC EXPLORATION LTD. CLT 1 12.550 12.550 12.550 CANADIAN IMPERIAL BANK OF COMMERCE CM 853 42.630 40.660 41.540 +0.640 CIBC CLASS A PREF SER 23 CM.PR.J 2 14.900 14.520 14.900 -0.080 COMPTON PETRO CMT 60 0.610 0.610 0.610 -0.010 CDN NATURAL RES CNQ 320 46.280 44.440 45.210 -0.710 CANADIAN NATIONAL RAILWAY CO. CNR 55 42.180 40.640 41.880 +0.990 CANADIAN OIL SANDS TRUST COS.UN 297 21.720 21.010 21.550 -0.180 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 18 6.200 6.110 6.110 +0.090 CANADIAN PACIFIC RAILWAY LIMITED CP 48 36.270 35.420 35.980 -0.020 CRESCENT POINT ENERGY TRUST CPG.UN 158 24.570 23.660 24.170 +0.230 CANADIAN PHOENIX RESOURCES CPH 20 0.020 0.020 0.020 -0.005 CANADIAN IMPERIAL VENTURE CP CQV 20 0.020 0.020 0.020 0.000 CREW ENERGY INC CR 10 2.850 2.770 2.770 +0.010 CROSS LAKE MINERALS LTD. CRN 690 0.010 0.010 0.010 CAPSTONE MINING CORP. CS 60 1.340 1.310 1.330 -0.010 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 4 3.910 3.860 3.860 -0.140 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 177 41.380 40.550 40.830 -0.660 CITADEL DIV UN CTD.UN 30 4.850 4.850 4.850 CATALYST PAPER CORP. CTL 1440 0.130 0.115 0.115 -0.005 CANADIAN UTILITIES LTD., CL.A, NV CU 45 39.430 38.990 39.040 -0.090 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 2 21.450 21.450 21.450 +0.100 COMINAR R E UN CUF.UN 6 11.950 11.920 11.930 CHURCHILL CORP A CUQ 6 6.870 6.730 6.800 +0.260 CDN WESTERN BANK CWB 9 8.970 8.790 8.820 +0.470 CDN WESTERN BANK 5YR SERIES 3 CWB.PR.A 5 21.740 21.510 21.730 +0.170 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 8 12.400 11.810 12.090 +0.060 DAVIS + HENDERSON INCOME FUND DHF.UN 5 11.910 11.750 11.750 DENISON MINES CORP DML 260 1.250 1.220 1.220 +0.020 DYNASTY METALS & MINING INC. DMM 12 5.140 4.880 5.140 +0.060 DIAMONDEX RESOURCES LIMITED DSP 250 0.035 0.035 0.035 ENCANA CORP. ECA 349 49.810 48.300 49.190 +0.090 EUROPEAN GOLDFIELDS LIMITED EGU 4 2.800 2.770 2.780 EVEREADY INC. EIS 10 1.540 1.540 1.540 ELDORADO GOLD ELD 400 9.550 9.110 9.290 -0.040 EASTERN PLATINUM LIMITED ELR 15 0.375 0.370 0.375 +0.010 ENBRIDGE INC ENB 35 37.000 36.610 36.800 -0.080 EQUINOX MINERALS LIMITED EQN 1668 1.650 1.600 1.600 -0.030 ENERPLUS RESOURCES FUND ERF.UN 3 18.370 17.940 17.940 -0.240 ENSIGN ENERGY SERVICES INC. ESI 2 9.640 9.360 9.640 -0.370 EVERTZ TECHNOLOGIES LIMITED ET 26 11.660 11.310 11.510 +1.020 FORT CHICAGO UN FCE.UN 69 6.900 6.730 6.760 -0.180 FAIRBORNE ENERGY LTD FEL 2 2.560 2.480 2.480 -0.040 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 33 292.490 285.420 288.800 +2.190 FOREST GATE RESOURCES INC FGT 10 0.015 0.015 0.015 FIRST QUANTUM J FM 213 35.000 33.240 33.830 +0.340 FRANCO-NEVADA CORPORATION FNV 142 26.760 25.070 25.810 +1.000 FNX MINING COMPANY INC. FNX 15 3.970 3.830 3.830 +0.250 FIRST MAJESTIC SILVER CORP FR 49 1.770 1.770 1.770 -0.010 FORSYS METAL CORP FSY 7 6.240 6.170 6.200 -0.160 FORTIS INC FTS 2 21.940 21.870 21.870 +0.200 FORTIS INC., 5YR PR. SER. G FTS.PR.G 1 22.020 22.020 22.020 -0.140 FINNING INTL FTT 109 11.210 10.830 11.180 +0.320 GOLDCORP INC G 492 36.390 33.830 36.000 +1.940 GREAT BASIN GOLD LTD. GBG 44 1.300 1.230 1.260 +0.070 GABRIEL RES J GBU 1 2.310 2.310 2.310 -0.010 GRANDE CACHE COAL CORP. GCE 65 0.650 0.600 0.620 -0.030 CONNOR, CLARK & LUNN GBL FINANCIAL FUND GFT.UN 10 3.430 3.430 3.430 GILDAN ACTIVEWEAR INC. GIL 70 8.600 8.300 8.570 +0.250 GT LAKES HYDRO UN GLH.UN 4 15.010 14.940 14.940 -0.160 GOLD WHEATON GOLD CORP. GLW 50 0.195 0.195 0.195 GERDAU AMERISTEEL CORP. GNA 8 4.510 4.360 4.410 +0.010 GENIVAR INCOME FUND GNV.UN 10 20.950 20.730 20.950 +0.280 GALLEON ENERGY INC. GO 78 2.400 2.320 2.320 -0.110 GOLDEN STAR GSC 24 1.540 1.510 1.510 +0.080 GREYSTAR RES J GSL 6 2.780 2.620 2.620 GRAN TIERRA ENERGY INC GTE 1 3.350 3.350 3.350 +0.260 CENTRAL GOLDTRUST GTU.UN 10 52.800 52.750 52.800 -4.200 GREAT-WEST LIFECO INC GWO 106 14.180 13.310 13.550 +1.090 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 2 22.670 22.670 22.670 GAZ METRO LTD PARTNERSHIP GZM.UN 2 13.890 13.890 13.890 -0.010 HAEMACURE CORP J HAE 100 0.015 0.015 0.015 0.000 HUDBAY MINERALS INC. HBM 10 5.980 5.930 5.940 -0.030 HOME CAPITAL GROUP INC. HCG 6 19.220 17.660 19.220 +1.720 HOMELAND ENERGY GROUP LTD HEG 10 0.200 0.200 0.200 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 759 3.860 3.660 3.790 0.000 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 328 3.910 3.570 3.730 +0.200 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 4 9.770 9.140 9.160 -0.340 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 170 11.190 10.100 11.040 +1.080 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 2 2.160 2.160 2.160 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 413 5.570 5.010 5.170 -0.710 HIGH RIVER GOLD J HRG 80 0.150 0.145 0.150 +0.005 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 1 42.250 42.250 42.250 -4.910 HUSKY ENERGY INC. HSE 416 27.530 26.100 26.550 -0.580 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 4 4.420 4.420 4.420 +0.210 HARVEST ENERGY TRUST HTE.UN 27 4.170 3.970 4.000 -0.270 HARRY WINSTON DIAMOND HW 34 2.670 2.600 2.620 +0.300 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 15 15.930 15.340 15.760 +0.390 INTREPID MINES LTD. IAU 35 0.255 0.250 0.250 IVANHOE ENERGY IE 30 0.740 0.740 0.740 IGM FINANCIAL INC. IGM 92 28.240 26.580 27.880 +0.700 ING CANADA INC. IIC 96 32.210 31.350 31.990 +0.250 IAMGOLD CORP IMG 1261 8.640 8.320 8.560 +0.270 INMET MNG CORP IMN 243 32.890 30.400 31.210 +0.190 IMPERIAL OIL IMO 1936 42.070 41.130 41.500 +0.250 INTER PIPELINE FUND IPL.UN 1 6.710 6.710 6.710 +0.100 AIRLQ INC. IQ 200 0.010 0.010 0.010 0.000 QUEBECOR WORLD INC., SV IQW 350 0.035 0.035 0.035 ITERATION ENERGY LTD. ITX 90 0.760 0.750 0.760 +0.010 IVANHOE MINES J IVN 14 5.900 5.720 5.800 +0.120 IVERNIA INC IVW 250 0.125 0.110 0.110 JINSHAN GOLD MINES INC. JIN 320 0.500 0.485 0.495 KINROSS GOLD CORP K 394 19.840 18.550 19.640 +1.190 KEYERA FACILITIES INCOME FUND KEY.UN 4 15.180 15.050 15.050 +0.140 KINGSWAY FIN KFS 22 1.920 1.880 1.910 +0.090 LOBLAW COMPANIES LIMITED L 81 31.330 30.640 31.170 -0.070 LIBERTY MINES INC. LBE 400 0.080 0.075 0.075 LIFE & BANC SPLIT CORP PR A LBS.PR.A 2 7.090 6.810 7.090 LABRADOR IRON UN LIF.UN 4 26.000 25.820 26.000 +0.190 LUNDIN MINING CORP. LUN 1020 1.170 0.990 1.050 -0.070 LUXELL TECHNOLOGIES INC. LUX 660 0.015 0.015 0.015 MANITOBA TELECOM MBT 11 33.440 33.210 33.440 +0.630 MDS INC MDS 33 7.000 6.650 6.790 +0.160 MANULIFE FIN MFC 525 12.000 10.730 11.240 +0.300 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 18 23.940 23.760 23.760 -0.110 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 46 27.420 26.400 27.230 +1.120 MIGENIX INC. MGI 50 0.130 0.130 0.130 +0.005 MGM ENERGY CORP. MGX 65 0.140 0.135 0.135 MART RESOURCES INC MMT 2620 0.090 0.075 0.075 0.000 MEDICURE INC MPH 10 0.035 0.035 0.035 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 3 4.530 4.530 4.530 MORGUARD UN MRT.UN 3 8.590 8.590 8.590 +0.250 METRO INC., CL.A, SV MRU.A 178 39.180 38.370 38.480 -0.860 MULLEN GROUP INCOME FUND MTL.UN 12 9.170 8.970 9.030 -0.020 METHANEX CORP MX 1 8.630 8.630 8.630 +0.680 NATIONAL BANK OF CANADA NA 623 39.760 37.530 38.770 +1.140 NOVA CHEMICALS CORPORATION NCX 156 7.350 7.200 7.330 +0.190 NOVADAQ TECHNOLOGIES INC. NDQ 6 2.600 2.600 2.600 NEW FLYER INDUSTRIES INC. NFI.UN 30 7.680 7.350 7.500 -0.110 NOVAGOLD RES INC. NG 41 3.330 3.160 3.270 +0.220 NEW GOLD INC. NGD 742 2.120 1.870 2.040 +0.120 NORTHGATE MINERALS CORP NGX 48 1.390 1.290 1.370 -0.110 VICTORY NICKEL NI 140 0.035 0.035 0.035 0.000 NIKO RES NKO 26 48.160 47.510 47.730 +1.880 NUVO RESEARCH INC. NRI 410 0.140 0.135 0.140 +0.005 NORTEL NETWORKS CORPORATION NT 415 0.100 0.100 0.100 0.000 NUVISTA ENERGY LTD. NVA 3 5.380 5.320 5.370 +0.230 NEVORO INC. NVR 90 0.075 0.075 0.075 +0.005 NUINSCO RES J NWI 280 0.045 0.040 0.040 -0.010 NEXEN INC. NXY 120 18.130 17.310 18.120 +0.320 ONEX CORPORATION, SV OCX 112 14.480 13.530 13.730 -0.660 OPTI CANADA INC. OPC 320 0.670 0.640 0.650 +0.010 OSISKO MINING CORPORATION OSK 101 4.810 4.640 4.810 +0.200 RAILPOWER TECH CORP. P 400 0.035 0.035 0.035 +0.005 PAN AMERICAN J PAA 1 17.430 17.430 17.430 +0.830 PETROBANK J PBG 90 20.480 19.710 19.970 -0.230 PETRO-CANADA PCA 207 28.830 27.720 28.740 +0.860 PRECISION DRILLING TRUST PD.UN 62 2.940 2.810 2.870 +0.110 PALADIN RESOURCES LTD. PDN 587 2.450 2.350 2.420 -0.100 PACIFIC ENERGY RESOURCES LTD. PFE 2360 0.010 0.010 0.010 0.000 PARKLAND INDUSTRIES INC. PKI.UN 2 7.310 7.270 7.310 +0.570 POTASH CORPORATION OF SASKATCHEWAN INC POT 528 101.200 95.200 100.500 +4.200 POWER CORPORATION OF CANADA, SV POW 58 17.890 16.730 17.000 +0.310 PACIFIC RUBIALES ENERGY CORP PRE 10 4.340 4.090 4.340 +0.300 PATHEON INC PTI 1323 2.530 2.490 2.530 PROVIDENT ENERGY UN PVE.UN 6 3.430 3.280 3.300 -0.160 POWER FINANCIAL CORP. PWF 270 17.850 16.720 17.100 +0.460 POWER FIN SER A PR PWF.PR.A 2 11.250 11.250 11.250 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 5 18.400 18.400 18.400 PENN WEST ENERGY TRUST PWT.UN 15 10.230 9.980 10.040 -0.040 QUADRA MINING LTD. QUA 9 4.270 4.170 4.180 +0.090 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 97 27.830 26.910 26.940 -0.510 CDN REAL ESTATE UN REF.UN 39 20.890 20.420 20.890 +0.430 RIOCAN REAL EST UN REI.UN 8 11.970 11.970 11.970 +0.370 RESEARCH IN MOTION LIMITED RIM 540 52.220 50.680 52.060 +1.820 STRATECO RESOURCES INC. RSC 2 1.250 1.250 1.250 RUSSEL METALS RUS 17 10.800 10.540 10.540 +0.320 RESVERLOGIX CORP. RVX 10 3.150 3.010 3.010 -0.160 ROYAL BANK OF CANADA RY 399 34.140 32.690 33.020 +0.100 ROYAL BANK OF CANADA FIRST PR SERIES AR RY.PR.R 6 25.360 25.260 25.260 -0.060 SHERRITT INTL RV S 478 2.050 2.000 2.000 +0.040 SAPUTO INC. SAP 5 20.640 20.430 20.430 -0.310 SHOPPERS DRUG MART CORPORATION SC 254 43.970 42.830 43.700 +0.630 SEARS CANADA INC SCC 1 18.160 18.160 18.160 -0.010 SHAWCOR LTD., CL.A, SV SCL.A 27 17.510 16.850 17.100 +0.280 STRATAGOLD CORPORATION SGV 1150 0.035 0.035 0.035 ENERGY SAVINGS UN SIF.UN 5 10.540 10.540 10.540 SCITI TRUST SIN.UN 11 5.730 5.730 5.730 +0.070 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 39 19.260 18.660 18.660 -0.410 SUN LIFE FINANCIAL INC. SLF 88 18.480 17.240 17.880 +0.450 STERLING RESOURCES LTD SLG 100 0.650 0.650 0.650 +0.030 SILVER WHEATON CORP. SLW 92 8.120 7.550 7.930 +0.280 SEMAFO J SMF 75 1.960 1.890 1.940 +0.110 SNC-LAVALIN SV SNC 426 32.290 30.280 30.690 -1.210 SUPERIOR PLUS CORP. SPB 8 9.090 9.040 9.090 -0.230 STANTEC INC STN 5 22.540 21.560 22.540 +1.610 SUNCOR ENERGY INC. SU 1017 30.830 29.500 30.460 +0.040 SILVERCORP METALS INC. SVM 4 2.750 2.720 2.720 +0.020 SOUTHWESTERN RESOURCES CORP. SWG 5 0.420 0.420 0.420 -0.005 TELUS CORPORATION T 57 32.300 31.270 31.470 -0.840 TELUS CORPORATION, NV T.A 23 30.630 29.840 29.890 -0.610 TRANSALTA CORPORATION TA 56 19.440 18.850 19.390 +0.410 TECK COMINCO LTD., CL.B, SV TCK.B 1049 4.710 4.300 4.600 +0.520 THOMPSON CREEK METALS COMPANY TCM 49 4.800 4.530 4.800 +0.450 TORONTO-DOMINION BANK TD 695 40.330 38.900 39.750 +1.260 TRINIDAD DRILLING LTD. TDG 12 2.100 2.040 2.040 -0.030 TRILOGY ENERGY TRUST TET.UN 1 5.410 5.410 5.410 TIM HORTONS INC. THI 48 30.850 30.560 30.850 +0.510 TALISMAN ENERGY INC. TLM 521 12.720 12.150 12.280 -0.190 TRISTAR OIL & GAS LTD. TOG 5 8.010 8.010 8.010 +0.030 SINO-FOREST CORP TRE 12 9.010 8.820 9.010 +0.160 THOMSON REUTERS CORP. TRI 36 30.850 30.340 30.720 +0.160 TRANSCANADA CORPORATION TRP 197 29.880 29.350 29.840 +0.350 TORSTAR CORP., CL. B, NV TS.B 1 4.380 4.380 4.380 UEX CORP UEX 200 0.700 0.680 0.690 +0.010 UTS ENERGY UTS 912 1.690 1.630 1.690 +0.030 URANIUM ONE INC UUU 1125 1.990 1.910 1.990 +0.110 VAALDIAM RESOURCES LTD. VAA 250 0.030 0.030 0.030 VERMILION ENERGY TRUST VET.UN 306 24.170 23.700 23.980 +0.240 VICTHOM HUMAN BIONICS INC. VHB 3450 0.030 0.025 0.025 0.000 VERENEX ENERGY INC. VNX 10 9.690 9.690 9.690 ALLEN-VANGUARD CORP VRS 200 0.130 0.130 0.130 VITERRA INC VT 4 9.370 9.370 9.370 +0.120 WORLD FINANCIAL SPLIT CORP. WFS 5 1.980 1.980 1.980 -0.220 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 15 7.060 7.060 7.060 WEST FRASER TIMBER WFT 6 23.640 23.020 23.020 -0.050 WESTERN GOLDFIELDS INC. WGI 6 2.030 2.010 2.010 +0.160 GEORGE WESTON LIMITED WN 170 61.070 58.820 59.960 -1.220 GEORGE WESTON LTD. SER II WN.PR.B 1 25.010 25.010 25.010 -0.280 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 26 15.980 15.600 15.600 -0.540 WESTSHORE UN WTE.UN 18 8.230 8.020 8.050 -0.130 WESTERN CANADIAN COAL CORP WTN 30 0.390 0.390 0.390 -0.035 WESTERNZAGROS RESOURCES LTD WZR 10 0.440 0.440 0.440 -0.010 TMX GROUP INC X 47 31.450 30.750 30.940 -0.310 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 100 18.730 18.730 18.730 +0.040 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 6 18.400 18.350 18.360 +0.350 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 67 12.960 12.660 12.710 -0.010 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 440 12.400 12.180 12.380 +0.280 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 1 29.210 29.210 29.210 -0.030 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 10 8.560 8.560 8.560 YELLOW PAGES INCOME FUND YLO.UN 992 5.210 5.110 5.150 -0.040 YIELDPLUS INCOME FUND YP.UN 20 4.870 4.870 4.870 -0.030 YPG HOLDINGS INC PR. A YPG.PR.A 3 19.480 19.130 19.480 +0.220 YAMANA GOLD INC YRI 1465 10.590 9.740 10.430 +0.740 ZARUMA RES J ZMR 480 0.035 0.030 0.030 -0.005 Trades: 13,438 Total Volume: 6,262,000 Total Value: $71,723,934 Advanced: 144 Declined: 88 Unchanged: 4,294 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.