Pure Trading Daily Market Summary March 17 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 1 18.840 18.840 18.840 ARAWAK ENERGY LTD. AAK 185 0.990 0.990 0.990 BARRICK GOLD CORPORATION ABX 148 37.830 36.100 36.680 -1.050 AMICA MATURE ACC 5 3.590 3.590 3.590 -0.190 ATCO LTD., CL.I, NV ACO.X 6 38.280 38.080 38.270 +0.120 ACADIAN MINING CORPORATION ADA 1550 0.035 0.025 0.035 +0.010 AGNICO-EAGLE MINES LTD. AEM 108 61.960 60.020 60.830 -0.970 GROUPE AEROPLAN INC. AER 56 9.450 9.300 9.370 +0.040 ARC ENERGY TR UN AET.UN 56 14.330 12.960 14.330 +1.190 AG GROWTH INCOME FUND AFN.UN 2 21.900 21.900 21.900 -0.100 ALAMOS GOLD INC. AGI 2 7.720 7.720 7.720 -0.200 AGRIUM INC AGU 115 47.190 45.430 47.140 0.000 ALTAGAS INCOME TRUST ALA.UN 8 13.500 13.430 13.430 -0.160 ARISE TECHNOLOGIES CORPORATION APV 20 0.220 0.220 0.220 +0.015 AURIZON MINES J ARZ 69 4.900 4.880 4.880 +0.010 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 8 12.830 12.720 12.830 -0.310 ATLANTIC POWER CORP. WTS ATP.UN 7 7.320 7.240 7.240 -0.100 ADVANTAGE ENERGY INCOME FUND AVN.UN 23 3.750 3.700 3.750 +0.200 ADDAX PETROLEUM CORPORATION AXC 37 25.990 24.830 25.880 +0.670 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 15 24.660 24.310 24.660 +0.350 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 7 17.790 17.650 17.780 +0.150 BOMBARDIER INC., CL. B, SV BBD.B 4996 2.940 2.850 2.930 +0.020 BCE INC. BCE 1130 25.160 24.840 25.080 +0.130 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 2 24.770 24.680 24.680 -0.250 BAFFINLAND IRON MINES CORPORATION BIM 100 0.200 0.195 0.200 +0.005 BIRCHCLIFF ENERGY LTD. BIR 2 5.540 5.490 5.540 +0.450 BANK OF MONTREAL BMO 44 33.140 32.140 32.920 +0.600 BIONICHE LIFE J BNC 160 0.520 0.510 0.510 0.000 BONTERRA OIL & GAS LTD BNE 5 15.240 15.240 15.240 -0.040 BANKERS PETROLEUM LTD. BNK 201 1.760 1.730 1.730 0.000 BONAVISTA ENERGY TRUST BNP.UN 51 15.340 14.100 15.340 +0.910 BANK OF NOVA SCOTIA BNS 56 31.630 30.380 31.630 +0.800 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 1 21.010 21.010 21.010 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 7 21.940 20.310 20.620 +0.480 BROOKFIELD PROPERTIES CORP. BPO 12 7.250 7.050 7.250 +0.190 BORALEX POWER INCOME FUND BPT.UN 19 3.900 3.820 3.820 0.000 BAYTEX ENERGY TRUST BTE.UN 6 14.700 13.910 14.650 +1.040 BIOVAIL CORP BVF 4 14.690 14.690 14.690 -0.130 BREAKWATER RES BWR 2810 0.125 0.115 0.115 -0.010 CDN APARTMENT UN CAR.UN 6 12.730 12.590 12.660 -0.160 CASCADES INC CAS 10 1.940 1.940 1.940 -0.030 CAMECO CORP CCO 30 20.860 19.800 20.860 +0.790 CENTAMIN EGYPT LIMITED CEE 10 0.900 0.900 0.900 0.000 CERTICOM CORP CIC 250 2.980 2.980 2.980 0.000 CLAYMORE INTERNATIONAL CIE 2 10.620 10.410 10.620 +0.110 CI FINANCIAL CORP. CIX 6 13.780 13.420 13.610 +0.090 CONJUCHEM BIOTECHNOLOGIES INC. CJB 750 0.100 0.095 0.100 +0.005 CML HEALTHCARE INCOME FUND CLC.UN 69 12.690 12.690 12.690 -0.030 CONNACHER OIL & GAS LTD. CLL 55 0.730 0.730 0.730 0.000 CELESTICA INC., SV CLS 22 3.830 3.770 3.830 -0.010 CANADIAN IMPERIAL BANK OF COMMERCE CM 196 46.890 45.040 46.760 +0.520 CLINE MINING CORP CMK 5 0.220 0.220 0.220 CROWFLIGHT MINERALS INC. CML 110 0.190 0.185 0.190 0.000 CDN NATURAL RES CNQ 319 49.980 47.120 49.890 +1.960 CANADIAN NATIONAL RAILWAY CO. CNR 32 44.570 43.300 44.010 -0.370 CANADIAN OIL SANDS TRUST COS.UN 902 25.830 23.070 25.830 +2.210 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 15 6.390 6.360 6.360 +0.040 COXE COMMODITY STRATEGY FD CL A WTS COX.WT 30 0.315 0.315 0.315 CANADIAN PACIFIC RAILWAY LIMITED CP 40 38.800 37.550 38.660 -0.630 CRESCENT POINT ENERGY TRUST CPG.UN 125 25.990 24.260 25.590 +1.260 CREW ENERGY INC CR 13 3.360 3.330 3.360 +0.060 CANADIAN TIRE CORPORATION, LIMITED CTC 1 50.050 50.050 50.050 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 21 46.270 44.590 45.360 +0.760 CDN WESTERN BANK 5YR SERIES 3 CWB.PR.A 2 23.090 23.090 23.090 -0.170 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 10 10.020 9.700 10.020 +0.080 CANADIAN ROYALTIES INC. CZZ 5 0.210 0.210 0.210 -0.055 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 4 12.950 12.100 12.100 -0.180 DAVIS + HENDERSON INCOME FUND DHF.UN 18 12.820 12.400 12.770 +0.340 DENISON MINES CORP DML 268 1.390 1.330 1.390 +0.030 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 10 15.430 15.270 15.270 +0.080 ENCANA CORP. ECA 168 51.330 49.870 51.170 +1.110 ECU SILVER MINING INC. ECU 35 0.500 0.500 0.500 -0.010 EVEREADY INC. EIS 28 2.710 2.620 2.620 +0.820 ELDORADO GOLD ELD 357 9.340 9.000 9.070 -0.410 EASTERN PLATINUM LIMITED ELR 75 0.425 0.400 0.405 +0.005 EMERA INCORPORATED EMA 2 19.190 19.190 19.190 +0.070 ENBRIDGE INC ENB 33 39.890 37.970 39.830 +1.730 EPCOR POWER L.P. EP.UN 8 14.110 13.830 14.110 +0.210 EQUINOX MINERALS LIMITED EQN 304 1.670 1.640 1.650 -0.040 ENERPLUS RESOURCES FUND ERF.UN 11 20.640 19.780 20.640 -0.060 EXCELLON RESOURCES INC EXN 20 0.230 0.230 0.230 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 24 4.970 4.890 4.970 +0.090 FAIRBORNE ENERGY LTD FEL 277 2.500 2.420 2.500 +0.100 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 6 299.620 296.150 299.620 +0.470 FORZANI GROUP CL A FGL 1 8.890 8.890 8.890 FIRST QUANTUM J FM 403 37.580 35.520 37.120 -0.710 FIRST METALS INC. FMA 1000 0.015 0.015 0.015 FIRST NICKEL INC. FNI 660 0.070 0.070 0.070 0.000 FRANCO-NEVADA CORPORATION FNV 67 28.890 28.030 28.700 -0.040 FNX MINING COMPANY INC. FNX 3 4.690 4.470 4.690 +0.070 FORTIS INC FTS 2 21.800 21.800 21.800 -0.260 FORTIS INC., 5YR PR. SER. G FTS.PR.G 2 22.970 22.930 22.970 0.000 FINNING INTL FTT 64 11.510 11.300 11.510 +0.160 GOLDCORP INC G 101 36.660 35.980 36.260 -0.890 GAMMON GOLD Inc. GAM 1 8.840 8.840 8.840 +0.040 GREAT BASIN GOLD LTD. GBG 1 1.270 1.270 1.270 -0.030 GRANDE CACHE COAL CORP. GCE 530 0.800 0.760 0.780 +0.060 GILDAN ACTIVEWEAR INC. GIL 9 9.340 9.140 9.340 -0.110 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 6 3.940 3.940 3.940 GERDAU AMERISTEEL CORP. GNA 28 3.990 3.950 3.950 -0.140 GENIVAR INCOME FUND GNV.UN 18 20.920 20.560 20.560 -0.460 GALLEON ENERGY INC. GO 18 3.100 3.040 3.090 +0.140 GOLDEN STAR GSC 4 1.570 1.570 1.570 -0.050 GREYSTAR RES J GSL 19 3.700 3.490 3.590 +0.010 CENTRAL GOLDTRUST GTU.U 1 43.950 43.950 43.950 +5.900 GUYANA GOLDFIELDS INC GUY 1 2.430 2.430 2.430 GREAT-WEST LIFECO INC GWO 69 16.720 16.000 16.540 +0.500 GAZ METRO LTD PARTNERSHIP GZM.UN 28 13.870 13.850 13.870 0.000 HOME CAPITAL GROUP INC. HCG 4 23.300 22.170 23.190 +1.620 HOMELAND ENERGY GROUP LTD HEG 30 0.265 0.265 0.265 +0.025 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 699 4.490 4.090 4.490 +0.310 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 5 31.880 31.880 31.880 -19.500 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 600 4.580 4.410 4.580 +0.090 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 94 11.260 10.990 11.240 -0.500 HOMBURG INVESTMENT INC., CL.B, MV HII.B 1 6.500 6.500 6.500 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 3 2.110 2.090 2.110 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1467 6.690 6.250 6.440 +0.490 HIGH RIVER GOLD J HRG 395 0.160 0.155 0.155 -0.005 HUSKY ENERGY INC. HSE 117 27.270 26.420 27.270 +0.120 HARVEST ENERGY TRUST HTE.UN 12 5.010 4.790 4.900 +0.040 HARRY WINSTON DIAMOND HW 13 2.670 2.510 2.520 -0.220 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 10 10.000 10.000 10.000 +0.410 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 27 18.370 17.810 18.240 +0.240 IGM FINANCIAL INC. IGM 68 31.740 30.380 31.360 -0.130 ING CANADA INC. IIC 101 33.390 32.730 33.180 -0.520 IAMGOLD CORP IMG 385 8.900 8.760 8.890 -0.280 INMET MNG CORP IMN 227 35.050 33.230 34.870 -0.450 IMPERIAL OIL IMO 1816 43.430 41.520 43.430 +1.530 INTER PIPELINE FUND IPL.UN 8 7.150 7.110 7.150 +0.050 QUEBECOR WORLD INC., SV IQW 200 0.035 0.035 0.035 0.000 INSPIRATION MINING CORP ISM 20 0.620 0.620 0.620 KINROSS GOLD CORP K 21 20.160 19.570 19.780 -0.420 POTASH ONE INC. KCL 117 1.400 1.390 1.390 -0.050 KEYERA FACILITIES INCOME FUND KEY.UN 4 15.860 15.060 15.860 +0.800 KINGSWAY FIN KFS 5 2.870 2.630 2.640 -0.200 KWG RESOURCES INC KWG 250 0.035 0.035 0.035 +0.005 LOBLAW COMPANIES LIMITED L 45 31.980 31.220 31.780 +0.360 LAURENTIAN BANK LB 2 26.100 25.970 25.970 -0.510 LABRADOR IRON UN LIF.UN 14 27.760 27.140 27.500 -0.210 LIQUOR STORES INCOME FUND LIQ.UN 4 12.410 11.860 12.380 +0.880 LORUS THERAPEUTICS LOR 80 0.035 0.035 0.035 LUNDIN MINING CORP. LUN 301 1.180 1.120 1.180 +0.070 LONGVIEW CAPITAL PARTNERS INCORPORATED LV 10 0.050 0.050 0.050 MANITOBA TELECOM MBT 8 32.430 32.330 32.420 -0.110 MDS INC MDS 9 7.100 7.010 7.100 -0.120 MANULIFE FIN MFC 766 13.930 12.900 13.810 +0.330 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 6 24.280 24.190 24.280 +0.020 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 14 29.550 29.060 29.450 -0.050 MEGA URANIUM LTD. MGA 35 1.480 1.380 1.460 +0.250 MI DEVELOPMENTS INC., CL. A, SV MIM.A 2 7.340 7.340 7.340 +0.060 MERCATOR MINERALS LTD. ML 55 0.560 0.530 0.540 +0.120 MARCH NETWORKS CORP. MN 10 2.320 2.320 2.320 METRO INC., CL.A, SV MRU.A 130 39.530 38.600 38.880 +0.030 MIRANDA TECHNOLOGIES INC. MT 3 4.840 4.710 4.710 MULLEN GROUP INCOME FUND MTL.UN 6 9.760 9.030 9.760 +0.640 MITEC TELECOM MTM 20 0.065 0.065 0.065 0.000 METHANEX CORP MX 30 8.860 8.710 8.860 +0.340 NATIONAL BANK OF CANADA NA 505 42.540 41.260 41.840 -0.050 NOVA CHEMICALS CORPORATION NCX 53 7.220 7.140 7.160 -0.030 NEW FLYER INDUSTRIES INC. NFI.UN 61 8.730 8.060 8.670 +0.380 NOVAGOLD RES INC. NG 50 2.960 2.860 2.910 -0.100 NEW GOLD INC. NGD 421 2.080 2.010 2.020 -0.080 NORTHGATE MINERALS CORP NGX 48 1.510 1.480 1.500 0.000 VICTORY NICKEL NI 10 0.040 0.040 0.040 +0.005 NIKO RES NKO 30 53.020 51.510 52.710 +0.790 NORTEL NETWORKS CORPORATION NT 2000 0.095 0.095 0.095 0.000 NUVISTA ENERGY LTD. NVA 10 5.750 5.750 5.750 +0.080 NUINSCO RES J NWI 90 0.045 0.045 0.045 +0.005 NEXEN INC. NXY 33 18.980 18.150 18.980 +0.590 ONEX CORPORATION, SV OCX 43 15.930 14.890 15.030 -0.630 OILEXCO INC. OIL 750 0.130 0.130 0.130 0.000 OPTI CANADA INC. OPC 915 0.920 0.810 0.870 -0.010 OIL SANDS SECTOR FUND OSF.UN 1 5.360 5.360 5.360 +0.290 OSISKO MINING CORPORATION OSK 262 5.100 5.020 5.100 +0.100 ORSU METALS CORPORATION OSU 170 0.070 0.065 0.065 PETROBANK J PBG 43 22.880 21.780 22.880 +0.810 PETRO-CANADA PCA 21 30.200 29.110 30.190 +0.580 PRECISION DRILLING TRUST PD.UN 111 3.140 3.040 3.110 +0.010 PALADIN RESOURCES LTD. PDN 1388 2.980 2.840 2.960 +0.290 PEYTO ENERGY TRUST PEY.UN 44 6.780 6.700 6.700 -0.210 PACIFIC NORTH WEST CAPITAL CORP. PFN 100 0.100 0.100 0.100 PENGROWTH ENERGY TRUST UNITS PGF.UN 19 7.030 6.900 7.030 +0.460 PHOENIX TECH INCOME FUND PHX.UN 1 6.420 6.420 6.420 +0.780 PEMBINA PIPELINE U PIF.UN 6 12.860 12.820 12.860 +0.860 PETROMINERALES LTD. PMG 2 9.830 9.680 9.680 +0.030 PARAMOUNT ENERGY TRUST PMT.UN 8 3.330 3.330 3.330 POTASH CORPORATION OF SASKATCHEWAN INC POT 250 99.190 93.580 98.840 +2.330 POWER CORPORATION OF CANADA, SV POW 73 19.840 18.850 19.000 -0.430 PACIFIC RUBIALES ENERGY CORP PRE 403 5.090 4.850 5.060 +0.390 PATHEON INC PTI 10 2.520 2.510 2.520 +0.030 PROVIDENT ENERGY UN PVE.UN 23 4.480 4.400 4.480 +0.080 POWER FINANCIAL CORP. PWF 147 19.380 18.480 19.140 +0.110 PENN WEST ENERGY TRUST PWT.UN 17 11.890 11.330 11.880 +0.650 QUEENSTON MNG QMI 16 3.650 3.540 3.650 +0.180 QUADRA MINING LTD. QUA 3 4.600 4.600 4.600 -0.070 RESPONSE BIOMEDICAL CORP. RBM 20 0.125 0.125 0.125 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 43 29.530 28.670 29.490 +0.250 RIOCAN REAL EST UN REI.UN 86 12.650 12.330 12.510 -0.380 RESEARCH IN MOTION LIMITED RIM 75 52.720 49.600 52.700 +2.790 RONA INC. RON 4 11.330 11.240 11.330 +0.090 ROYAL BANK OF CANADA RY 72 36.050 35.630 35.970 +0.460 ROYAL BANK OF CANADA FIRST PR SERIES AR RY.PR.R 2 25.790 25.640 25.640 +0.130 SHERRITT INTL RV S 60 2.480 2.120 2.460 +0.300 SAPUTO INC. SAP 8 21.070 20.920 21.000 -0.150 SHOPPERS DRUG MART CORPORATION SC 102 44.180 43.480 44.020 +0.160 SEARS CANADA INC SCC 13 19.380 18.100 19.380 +1.070 SHAWCOR LTD., CL.A, SV SCL.A 2 18.220 17.680 18.220 +0.100 ABERDEEN SCOTS TRUST SCO.UN 10 23.070 23.070 23.070 +0.050 SPROTT RESOURCE  CORP SCP 8 2.670 2.640 2.640 0.000 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 20 2.150 2.150 2.150 +0.030 SHORE GOLD INC. SGF 35 0.305 0.300 0.300 0.000 STRATAGOLD CORPORATION SGV 1090 0.035 0.035 0.035 0.000 STELLA JONES INC SJ 5 18.410 18.410 18.410 +1.460 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 1 19.150 19.150 19.150 -0.130 SUN LIFE FINANCIAL INC. SLF 147 22.720 21.520 22.680 +1.020 SILVER WHEATON CORP. SLW 59 8.080 7.900 8.060 -0.170 SEMAFO J SMF 25 1.900 1.880 1.890 +0.020 SNC-LAVALIN SV SNC 333 31.530 30.150 31.460 +0.780 CANADIAN SUPERIOR ENERGY INC SNG 50 0.620 0.620 0.620 SUPERIOR PLUS CORP. SPB 4 9.460 9.360 9.360 -0.180 SILVER STANDARD RES INC. SSO 3 16.440 16.200 16.200 -0.190 STEM CELL THERAPEUTICS CORP SSS 1850 0.075 0.065 0.075 +0.005 STANTEC INC STN 6 21.370 21.240 21.250 -0.440 SUNCOR ENERGY INC. SU 219 32.770 31.650 32.770 +0.250 SILVERCORP METALS INC. SVM 119 2.700 2.660 2.670 -0.030 TELUS CORPORATION T 52 33.800 33.260 33.800 +0.740 TELUS CORPORATION, NV T.A 7 32.600 32.350 32.350 +0.800 TRANSALTA CORPORATION TA 71 19.550 19.080 19.540 +0.180 TECK COMINCO LTD., CL.B, SV TCK.B 3415 5.370 5.020 5.240 -0.060 THOMPSON CREEK METALS COMPANY TCM 19 5.140 4.690 5.140 +0.130 TORONTO-DOMINION BANK TD 103 43.030 42.300 42.970 +0.720 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 1 20.540 20.540 20.540 -0.530 TRILOGY ENERGY TRUST TET.UN 1 5.510 5.510 5.510 +0.100 TIM HORTONS INC. THI 9 31.690 31.290 31.690 +0.290 TALISMAN ENERGY INC. TLM 765 13.410 12.570 13.380 +0.540 TEMBEC INC. TMB 5 0.670 0.670 0.670 TRISTAR OIL & GAS LTD. TOG 1 8.600 8.600 8.600 -0.140 THOMSON REUTERS CORP. TRI 20 31.620 31.020 31.620 +0.430 TRANSCANADA CORPORATION TRP 119 31.720 30.560 31.720 +0.820 URANIUM PARTICIPATION CORP. U 6 6.540 6.510 6.510 UEX CORP UEX 60 0.830 0.800 0.810 +0.030 URBANA CORPORATION URB 10 1.900 1.900 1.900 UTS ENERGY UTS 2036 1.640 1.600 1.610 -0.030 URANIUM ONE INC UUU 10183 2.340 2.230 2.310 +0.070 VERMILION ENERGY TRUST VET.UN 33 26.660 26.210 26.380 -0.180 VITERRA INC VT 13 9.010 9.000 9.010 -0.070 WORLD FINANCIAL SPLIT CORP. WFS 5 2.660 2.660 2.660 +0.240 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 10 7.390 7.390 7.390 -0.030 WESTERN GOLDFIELDS INC. WGI 17 2.000 1.980 1.980 -0.100 GEORGE WESTON LIMITED WN 156 60.580 59.740 60.540 +0.550 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 2 20.990 20.990 20.990 -0.150 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 24 17.900 17.400 17.900 +0.390 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 11 17.550 17.350 17.350 -0.140 WESTSHORE UN WTE.UN 19 8.660 8.590 8.660 -0.090 TMX GROUP INC X 75 35.400 34.020 35.040 +0.350 ISHARES CDN DEX UNIVERSE BOND INDEX FUND XBB 1 29.260 29.260 29.260 +0.170 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 3 14.680 14.650 14.680 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 15 13.550 13.250 13.530 +0.780 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 63 13.480 13.190 13.480 +0.290 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 894 13.120 12.780 13.100 +0.130 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 46 29.310 29.270 29.270 -0.030 YELLOW PAGES INCOME FUND YLO.UN 235 5.780 5.590 5.690 +0.030 YUKON-NEVADA GOLD CORPORATION YNG 1440 0.090 0.080 0.080 -0.005 YAMANA GOLD INC YRI 132 10.080 9.870 9.900 -0.380 Trades: 9,562 Total Volume: 6,068,800 Total Value: $50,265,749 Advanced: 137 Declined: 81 Unchanged: 4,318 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.