Pure Trading Daily Market Summary March 16 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AAER INC AAE 80 0.320 0.320 0.320 BARRICK GOLD CORPORATION ABX 89 37.890 36.850 37.730 -0.040 ATCO LTD., CL.I, NV ACO.X 13 38.180 37.440 38.150 +0.580 AFRICAN COPPER PLC ACU 2480 0.015 0.010 0.010 0.000 ACADIAN MINING CORPORATION ADA 2110 0.025 0.025 0.025 0.000 AGNICO-EAGLE MINES LTD. AEM 221 63.650 61.460 61.800 -2.270 GROUPE AEROPLAN INC. AER 54 9.590 9.330 9.330 +0.060 ARC ENERGY TR UN AET.UN 40 13.400 12.430 13.140 +0.680 AG GROWTH INCOME FUND AFN.UN 6 22.280 22.000 22.000 +1.150 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 10 3.240 3.240 3.240 +0.040 AGF MANAGEMENT LTD., CL.B, NV AGF.B 1 8.150 8.150 8.150 +1.090 ALAMOS GOLD INC. AGI 1 7.920 7.920 7.920 +0.010 AGRIUM INC AGU 45 48.120 45.370 47.140 +1.210 ALTAGAS INCOME TRUST ALA.UN 18 13.640 13.440 13.590 +0.110 ALEXIS MINERALS COPORATION AMC 25 0.495 0.495 0.495 ANATOLIA MINERALS DEVELOPMENT LTD ANO 7 2.080 2.070 2.070 -0.030 ARISE TECHNOLOGIES CORPORATION APV 35 0.205 0.205 0.205 0.000 AURIZON MINES J ARZ 14 4.870 4.800 4.870 +0.220 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 11 13.470 13.140 13.140 -0.140 ATLANTIC POWER CORP. WTS ATP.UN 4 7.340 7.220 7.340 +0.280 ADANAC MOLYBDENUM CORP AUA 1010 0.020 0.015 0.015 -0.005 ADVANTAGE ENERGY INCOME FUND AVN.UN 47 3.630 3.410 3.550 +0.220 ARTIS REIT AX.UN 16 6.280 5.930 6.160 -0.230 ADDAX PETROLEUM CORPORATION AXC 53 25.470 24.560 25.210 +1.060 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 28 24.390 24.220 24.310 -0.060 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 35 17.990 17.550 17.630 +0.350 BOMBARDIER INC., CL. B, SV BBD.B 7829 2.960 2.860 2.910 +0.110 BCE INC. BCE 201 25.200 24.810 24.950 +0.220 BRONCO ENERGY LTD BCF 30 0.580 0.580 0.580 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 8 24.960 24.550 24.930 +0.220 BAFFINLAND IRON MINES CORPORATION BIM 75 0.195 0.195 0.195 0.000 BANK OF MONTREAL BMO 268 33.180 31.800 32.320 +0.760 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 3 21.190 20.910 21.010 -0.130 BIONICHE LIFE J BNC 280 0.510 0.510 0.510 0.000 BONTERRA OIL & GAS LTD BNE 16 15.280 14.480 15.280 +0.630 BANKERS PETROLEUM LTD. BNK 265 1.740 1.650 1.730 +0.060 BONAVISTA ENERGY TRUST BNP.UN 66 14.940 13.880 14.430 +0.380 BANK OF NOVA SCOTIA BNS 454 31.630 30.630 30.830 +0.870 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 6 20.390 20.110 20.140 0.000 BROOKFIELD PROPERTIES CORP. BPO 27 7.430 7.060 7.060 +0.050 BAYTEX ENERGY TRUST BTE.UN 48 13.810 13.430 13.610 +0.820 BUFFALO GOLD LTD BUF 570 0.010 0.010 0.010 0.000 BIOVAIL CORP BVF 2 14.960 14.820 14.820 +0.410 BREAKWATER RES BWR 2920 0.125 0.125 0.125 +0.010 CASCADES INC CAS 105 2.000 1.960 1.970 +0.170 CLAYMORE BRIC ETF CBQ.A 1 18.100 18.100 18.100 CCL INDUSTRIES INC., CL. B, NV CCL.B 2 22.470 22.370 22.470 +0.450 CAMECO CORP CCO 48 20.680 19.620 20.070 +0.510 CENTAMIN EGYPT LIMITED CEE 10 0.900 0.900 0.900 +0.010 CASPIAN ENERGY INC. CEK 400 0.035 0.035 0.035 +0.005 CAPITAL GOLD CORPORATION CGC 130 0.830 0.830 0.830 0.000 CLAYMORE INTERNATIONAL CIE 5 10.510 10.340 10.510 +0.050 CI FINANCIAL CORP. CIX 29 13.880 12.770 13.520 +0.340 CONJUCHEM BIOTECHNOLOGIES INC. CJB 2990 0.100 0.095 0.095 +0.005 CML HEALTHCARE INCOME FUND CLC.UN 4 12.720 12.700 12.720 -0.040 CONNACHER OIL & GAS LTD. CLL 370 0.730 0.720 0.730 +0.020 CELESTICA INC., SV CLS 18 3.840 3.760 3.840 +0.040 CLAYMORE US FUNDAMENTAL INDEX ETF C$ CLU.A 5 8.550 8.550 8.550 CANADIAN IMPERIAL BANK OF COMMERCE CM 363 47.800 44.930 46.240 +1.380 CROWFLIGHT MINERALS INC. CML 165 0.190 0.185 0.190 COMPTON PETRO CMT 30 0.710 0.670 0.710 +0.100 COMPASS INCOME FUND CMZ.UN 17 7.270 7.270 7.270 +0.150 CANGENE CORP CNJ 3 4.040 4.040 4.040 CDN NATURAL RES CNQ 275 48.780 46.270 47.930 +0.390 CANADIAN NATIONAL RAILWAY CO. CNR 61 44.980 41.910 44.380 +1.920 CANADIAN OIL SANDS TRUST COS.UN 663 23.840 22.440 23.620 +0.780 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 56 6.440 6.300 6.320 +0.060 CANADIAN PACIFIC RAILWAY LIMITED CP 90 39.350 37.230 39.290 +2.510 CRESCENT POINT ENERGY TRUST CPG.UN 268 24.680 23.320 24.330 -0.090 CANADIAN IMPERIAL VENTURE CP CQV 500 0.020 0.020 0.020 +0.005 CREW ENERGY INC CR 6 3.300 3.200 3.300 +0.210 CROSS LAKE MINERALS LTD. CRN 1960 0.010 0.010 0.010 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 30 6.190 6.150 6.190 +0.280 CAPSTONE MINING CORP. CS 1 1.480 1.480 1.480 +0.060 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 213 45.150 41.930 44.600 +3.000 CHURCHILL CORP A CUQ 8 7.990 7.330 7.540 +0.750 CDN WESTERN BANK CWB 3 10.020 10.020 10.020 +1.090 CDN WESTERN BANK 5YR SERIES 3 CWB.PR.A 18 23.480 23.190 23.260 +1.620 CANADIAN WESTERN BANK WTS CWB.WT 30 1.990 1.910 1.990 +0.050 CINEMA INTERNET NETWORKS INC CWK 20 0.010 0.010 0.010 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 10 9.940 9.880 9.940 +0.040 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 6 12.630 12.220 12.280 -0.180 DAYLIGHT RESOURCES TRUST DAY.UN 3 6.140 6.070 6.140 -0.100 DUNDEE CORP., CL.A, SV DC.A 1 5.210 5.210 5.210 +1.070 DAVIS + HENDERSON INCOME FUND DHF.UN 57 12.750 12.120 12.430 +0.390 DENISON MINES CORP DML 358 1.430 1.340 1.360 +0.010 DYNASTY METALS & MINING INC. DMM 8 5.290 5.050 5.210 +0.070 ENCANA CORP. ECA 212 50.860 48.510 50.060 +0.530 ECU SILVER MINING INC. ECU 10 0.510 0.510 0.510 -0.010 EUROPEAN GOLDFIELDS LIMITED EGU 2 2.910 2.910 2.910 +0.030 ENERVEST DIV UN EIT.UN 3 2.930 2.930 2.930 +0.040 ELDORADO GOLD ELD 156 9.600 9.440 9.480 -0.320 EASTERN PLATINUM LIMITED ELR 70 0.405 0.400 0.400 +0.020 ENBRIDGE INC ENB 70 38.350 36.930 38.100 +0.780 EQUINOX MINERALS LIMITED EQN 337 1.750 1.640 1.690 +0.060 ENERPLUS RESOURCES FUND ERF.UN 7 20.700 18.950 20.700 +1.340 ENSIGN ENERGY SERVICES INC. ESI 2 10.140 9.940 10.140 -0.690 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 8 4.880 4.880 4.880 +0.040 FORT CHICAGO UN FCE.UN 13 6.970 6.760 6.790 -0.140 FAIRBORNE ENERGY LTD FEL 20 2.460 2.400 2.400 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 98 303.690 295.050 299.150 -9.060 FIRST QUANTUM J FM 359 38.630 36.220 37.830 +1.800 FIRST NICKEL INC. FNI 550 0.075 0.070 0.070 0.000 FRANCO-NEVADA CORPORATION FNV 65 28.850 27.820 28.740 +0.720 FNX MINING COMPANY INC. FNX 3 4.620 4.620 4.620 +0.490 PHOSCAN CHEMICAL CORP. FOS 5 0.260 0.260 0.260 FREEHOLD UN FRU.UN 4 8.420 8.400 8.420 -0.410 FORSYS METAL CORP FSY 276 3.790 3.650 3.660 -0.290 FORTIS INC FTS 14 22.130 21.950 22.060 +0.340 FORTIS INC., 5YR PR. SER. G FTS.PR.G 1 22.970 22.970 22.970 +0.910 FINNING INTL FTT 22 11.430 10.970 11.350 +0.070 GOLDCORP INC G 186 38.060 36.860 37.150 -0.560 GAMMON GOLD Inc. GAM 5 8.800 8.800 8.800 -0.540 CLAYMORE NATURAL GAS COMMODITY ETF GAS 1 9.300 9.300 9.300 GREAT BASIN GOLD LTD. GBG 90 1.300 1.280 1.300 +0.010 GREAT CANADIAN GAMING CORP GC 1 2.700 2.700 2.700 GRANDE CACHE COAL CORP. GCE 120 0.720 0.720 0.720 +0.060 CGI GROUP INC., CL.A, SV GIB.A 8 9.080 8.910 9.010 +0.100 GERDAU AMERISTEEL CORP. GNA 4 4.090 4.000 4.090 0.000 GENIVAR INCOME FUND GNV.UN 42 21.180 20.980 21.020 +0.170 GALLEON ENERGY INC. GO 134 3.130 2.680 2.950 +0.270 GOLDEN STAR GSC 3 1.620 1.620 1.620 +0.080 GREYSTAR RES J GSL 6 3.580 3.420 3.580 +0.960 CENTRAL GOLDTRUST GTU.U 16 41.950 38.050 38.050 0.000 CENTRAL GOLDTRUST GTU.UN 1 51.500 51.500 51.500 -1.300 GREAT-WEST LIFECO INC GWO 183 16.940 15.590 16.040 +0.740 GAZ METRO LTD PARTNERSHIP GZM.UN 33 13.950 13.850 13.870 +0.040 HUDBAY MINERALS INC. HBM 15 5.950 5.950 5.950 +0.010 HOME CAPITAL GROUP INC. HCG 2 21.590 21.570 21.570 +0.940 HOMELAND ENERGY GROUP LTD HEG 50 0.240 0.240 0.240 +0.040 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 1115 4.340 3.970 4.180 +0.130 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 364 4.740 4.360 4.490 +0.350 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 1 8.650 8.650 8.650 -0.250 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 88 12.100 11.620 11.740 -0.220 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 8 2.110 2.080 2.110 -0.190 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 196 6.040 5.380 5.950 -0.040 HIGHPINE OIL & GAS LTD. HPX 11 4.440 4.240 4.240 -0.120 HIGH RIVER GOLD J HRG 750 0.160 0.160 0.160 0.000 HUSKY ENERGY INC. HSE 1236 27.870 26.990 27.150 -0.150 HARVEST ENERGY TRUST HTE.UN 40 5.010 4.630 4.860 +0.520 HARRY WINSTON DIAMOND HW 20 2.950 2.740 2.740 -0.100 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 10 18.310 17.780 18.000 +0.320 IVANHOE ENERGY IE 20 0.800 0.800 0.800 +0.050 IGM FINANCIAL INC. IGM 126 32.170 28.400 31.490 +1.880 ISHARES COMEX GOLD TRUST IGT 3 114.760 114.650 114.650 -2.650 ING CANADA INC. IIC 138 33.890 32.650 33.700 +0.570 IAMGOLD CORP IMG 242 9.210 8.890 9.170 -0.010 INMET MNG CORP IMN 113 37.310 35.140 35.320 +1.250 IMPERIAL OIL IMO 1896 42.670 41.250 41.900 -0.330 INTER PIPELINE FUND IPL.UN 10 7.100 7.100 7.100 +0.380 QUEBECOR WORLD INC., SV IQW 1000 0.035 0.035 0.035 0.000 INT L ROYALTY CORP. IRC 12 2.180 2.180 2.180 IVORY ENERGY INC IV 50 0.035 0.035 0.035 IVANHOE MINES J IVN 18 5.920 5.410 5.920 +0.360 JAGUAR MINING INC. JAG 4 6.160 6.030 6.160 KINROSS GOLD CORP K 70 20.390 19.720 20.200 -0.040 KINROSS GOLD CORP. WTS. C K.WT.C 2 4.860 4.750 4.860 +0.150 POTASH ONE INC. KCL 7 1.440 1.410 1.440 +0.030 KEYERA FACILITIES INCOME FUND KEY.UN 4 15.080 15.010 15.060 +0.020 KINGSWAY FIN KFS 19 3.140 2.840 2.840 +0.080 LOBLAW COMPANIES LIMITED L 45 31.910 31.220 31.420 +0.170 LAURENTIAN BANK LB 2 26.480 26.320 26.480 -0.240 LABRADOR IRON UN LIF.UN 8 27.830 26.990 27.710 +0.530 LIQUOR STORES INCOME FUND LIQ.UN 4 11.630 11.500 11.500 -0.020 LUNDIN MINING CORP. LUN 761 1.150 1.090 1.110 +0.050 MANITOBA TELECOM MBT 16 32.530 32.170 32.530 +0.250 MAJOR DRILLING GRP MDI 1 11.770 11.770 11.770 +0.920 MDS INC MDS 2 7.260 7.220 7.220 +0.370 MANULIFE FIN MFC 820 14.330 13.050 13.480 +0.620 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 12 24.380 24.110 24.260 +0.350 MINEFINDERS J MFL 1 8.450 8.450 8.450 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 14 30.000 29.290 29.500 +0.940 MEGA URANIUM LTD. MGA 50 1.210 1.210 1.210 +0.150 MOTO GOLDMINES LTD. MGL 6 2.840 2.780 2.840 -0.100 MI DEVELOPMENTS INC., CL. A, SV MIM.A 1 7.280 7.280 7.280 -0.150 METRO INC., CL.A, SV MRU.A 336 39.670 38.680 38.850 +0.220 MULLEN GROUP INCOME FUND MTL.UN 44 9.390 8.950 9.120 -0.080 NATIONAL BANK OF CANADA NA 535 43.130 41.630 41.890 +0.850 NOVA CHEMICALS CORPORATION NCX 46 7.220 7.170 7.190 -0.180 NEW FLYER INDUSTRIES INC. NFI.UN 86 8.690 8.280 8.290 +0.470 NOVAGOLD RES INC. NG 11 3.010 2.950 3.010 -0.200 NEW GOLD INC. NGD 346 2.210 2.100 2.100 -0.110 NORTHGATE MINERALS CORP NGX 17 1.510 1.490 1.500 +0.080 NIKO RES NKO 35 52.240 50.260 51.920 +1.700 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 2.930 2.930 2.930 +0.100 NUVO RESEARCH INC. NRI 105 0.135 0.135 0.135 0.000 NORTEL NETWORKS CORPORATION NT 1340 0.095 0.090 0.095 +0.010 NUVISTA ENERGY LTD. NVA 4 5.670 5.670 5.670 +0.090 NVENTA BIOPHARMACEUTICALS CORP. NVN 1000 0.010 0.010 0.010 NUINSCO RES J NWI 20 0.045 0.040 0.040 0.000 NEXEN INC. NXY 134 18.700 17.510 18.390 +0.260 ONEX CORPORATION, SV OCX 78 15.960 15.520 15.660 -0.120 OPAL ENERGY CORP OPA 10 0.015 0.015 0.015 OPTI CANADA INC. OPC 2275 0.920 0.870 0.880 -0.070 OSISKO MINING CORPORATION OSK 71 5.050 4.970 5.000 +0.080 OPEN TEXT CORP OTC 1 40.010 40.010 40.010 PETROBANK J PBG 232 22.820 20.910 22.070 +0.930 PETRO-CANADA PCA 36 30.180 28.880 29.610 +0.160 PRECISION DRILLING TRUST PD.UN 99 3.140 2.980 3.100 +0.130 PALADIN RESOURCES LTD. PDN 374 2.780 2.650 2.670 -0.020 PEYTO ENERGY TRUST PEY.UN 14 6.920 6.700 6.910 +0.210 PENGROWTH ENERGY TRUST UNITS PGF.UN 90 6.820 6.530 6.570 +0.110 PHOENIX TECH INCOME FUND PHX.UN 10 5.640 5.640 5.640 +0.460 PREMD INC. PMD 60 0.010 0.010 0.010 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 2 8.950 8.890 8.950 +0.120 PINETREE CAPITAL LTD PNP 25 1.000 0.970 1.000 +0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 252 100.630 96.070 96.510 -1.280 POWER CORPORATION OF CANADA, SV POW 163 19.650 18.790 19.430 +1.090 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 4 18.350 18.350 18.350 +0.900 PACIFIC RUBIALES ENERGY CORP PRE 187 4.670 4.480 4.670 -0.130 PATHEON INC PTI 150 2.490 2.490 2.490 -0.050 PROVIDENT ENERGY UN PVE.UN 28 4.470 4.150 4.400 +0.430 POWER FINANCIAL CORP. PWF 251 19.650 18.640 19.030 +0.900 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 1 18.550 18.550 18.550 -0.700 PENN WEST ENERGY TRUST PWT.UN 25 11.230 10.470 11.230 +0.780 QUEST CAPITAL CORP. QC 6 1.060 1.050 1.050 -0.030 QUEENSTON MNG QMI 8 3.470 3.410 3.470 +0.010 QUADRA MINING LTD. QUA 8 4.670 4.490 4.670 +0.380 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 57 30.090 29.240 29.240 +0.850 ROCKWELL DIAMONDS INC RDI 670 0.030 0.030 0.030 0.000 CDN REAL ESTATE UN REF.UN 18 22.040 21.690 21.830 +0.180 RIOCAN REAL EST UN REI.UN 40 12.920 12.660 12.890 +0.500 RESEARCH IN MOTION LIMITED RIM 119 51.890 49.720 49.910 -1.150 ROGERS SUGAR TR UN RSI.UN 5 2.980 2.980 2.980 +0.080 ROYAL BANK OF CANADA RY 643 36.940 35.510 35.510 +0.260 RBC FIRST PREFERRED SERIES AL RY.PR.L 2 23.910 23.280 23.280 +0.360 ROYAL BANK OF CANADA FIRST PR SERIES AR RY.PR.R 2 25.520 25.510 25.510 +0.070 ROYAL HOST UN RYL.UN 4 2.370 2.370 2.370 SHERRITT INTL RV S 503 2.190 2.060 2.160 +0.140 SOUTH AMER GOLD J SAG 100 0.030 0.030 0.030 +0.005 SAPUTO INC. SAP 1 21.150 21.150 21.150 -0.610 SHOPPERS DRUG MART CORPORATION SC 96 44.420 43.560 43.860 -0.010 SEARS CANADA INC SCC 6 18.480 18.180 18.310 -0.050 SHAWCOR LTD., CL.A, SV SCL.A 2 18.120 17.920 18.120 +0.510 SEACLIFF CONSTRUCTION CORP SDC 2 6.740 6.310 6.310 -0.430 SHORE GOLD INC. SGF 40 0.305 0.300 0.300 0.000 SCITI TRUST SIN.UN 10 6.360 6.320 6.320 +0.080 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 4 19.280 19.160 19.280 +0.530 SUN LIFE FINANCIAL INC. SLF 197 22.550 20.840 21.660 +1.130 SILVER WHEATON CORP. SLW 45 8.270 8.050 8.230 -0.050 SEMAFO J SMF 137 1.880 1.870 1.870 -0.040 SNC-LAVALIN SV SNC 877 31.970 30.580 30.680 -0.870 SUPERIOR PLUS CORP. SPB 12 9.740 9.390 9.540 -0.090 STEM CELL THERAPEUTICS CORP SSS 30 0.070 0.070 0.070 0.000 SILVERSTONE RESOURCES CORP SST 45 1.480 1.480 1.480 +0.030 STANTEC INC STN 6 22.750 21.690 21.690 +0.090 SUNCOR ENERGY INC. SU 267 33.270 31.510 32.520 -0.290 SILVERCORP METALS INC. SVM 34 2.740 2.690 2.700 -0.100 SXC HEALTH SOLUTIONS CORP. SXC 18 26.910 26.210 26.910 +1.640 TELUS CORPORATION T 26 33.690 32.870 33.060 +0.450 TELUS CORPORATION, NV T.A 25 32.000 31.550 31.550 +0.960 TRANSALTA CORPORATION TA 8 19.360 18.870 19.360 +0.500 TRANSCANADA CORP SERIES Y TCA.PR.Y 1 47.250 47.250 47.250 0.000 TECK COMINCO LTD., CL.B, SV TCK.B 2942 5.490 5.050 5.300 +0.600 THOMPSON CREEK METALS COMPANY TCM 1 5.010 5.010 5.010 +0.050 TRICAN WELL TCW 4 6.040 5.920 6.000 -0.050 TORONTO-DOMINION BANK TD 393 44.180 41.890 42.250 +1.100 TD BANK PR SERIES AG TD.PR.G 6 25.440 25.360 25.390 +0.070 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 1 21.070 21.070 21.070 +0.280 TRINIDAD DRILLING LTD. TDG 6 2.330 2.200 2.200 +0.050 TIM HORTONS INC. THI 40 31.750 31.400 31.400 -0.190 TIMMINCO TIM 2 2.600 2.590 2.600 +0.010 TALISMAN ENERGY INC. TLM 823 13.050 12.520 12.840 -0.050 TRISTAR OIL & GAS LTD. TOG 2 8.780 8.740 8.740 +0.270 THOMSON REUTERS CORP. TRI 14 31.710 31.190 31.190 +0.610 TRANSCANADA CORPORATION TRP 96 31.350 30.390 30.900 +0.500 TRANSAT A.T. INC. CLASS B TRZ.B 2 7.540 6.840 6.840 -0.170 TUNDRA SEMI TUN 5 3.120 3.050 3.120 UEX CORP UEX 175 0.800 0.770 0.780 +0.060 UTS ENERGY UTS 454 1.640 1.620 1.640 -0.020 URANIUM ONE INC UUU 1058 2.270 2.140 2.240 -0.020 VERMILION ENERGY TRUST VET.UN 61 27.220 26.020 26.560 +0.230 VICTHOM HUMAN BIONICS INC. VHB 4450 0.030 0.025 0.025 0.000 VERENEX ENERGY INC. VNX 13 9.260 8.880 9.190 -0.500 ALLEN-VANGUARD CORP VRS 240 0.175 0.165 0.175 +0.045 WORLD FINANCIAL SPLIT CORP. WFS 10 2.420 2.420 2.420 +0.210 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 10 7.420 7.420 7.420 +0.320 WEST FRASER TIMBER WFT 6 23.000 23.000 23.000 -0.020 GEORGE WESTON LIMITED WN 90 60.320 58.830 59.990 +0.670 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 8 21.140 20.610 21.140 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 4 17.490 17.050 17.490 +0.010 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 8 15.760 15.760 15.760 -0.190 WESTSHORE UN WTE.UN 9 8.760 8.700 8.750 +0.190 TMX GROUP INC X 115 35.190 34.090 34.690 +0.770 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 1 18.790 18.790 18.790 +0.010 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 46 13.430 13.180 13.190 +0.130 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 555 13.190 12.870 12.970 +0.180 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 97 29.310 29.260 29.300 +0.100 YELLOW PAGES INCOME FUND YLO.UN 280 5.690 5.300 5.660 +0.420 YUKON-NEVADA GOLD CORPORATION YNG 1270 0.095 0.085 0.085 +0.015 YIELDPLUS INCOME FUND YP.UN 10 5.100 5.100 5.100 +0.220 YAMANA GOLD INC YRI 279 10.390 10.020 10.280 -0.180 ZARLINK SEMICONDUCTOR INC. ZL 10 0.225 0.225 0.225 -0.010 Trades: 11,001 Total Volume: 6,755,200 Total Value: $63,026,957 Advanced: 178 Declined: 72 Unchanged: 4,274 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.