Pure Trading Daily Market Summary March 19 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 2870 41.850 40.050 41.220 +1.380 ATCO LTD., CL.I, NV ACO.X 15 38.750 37.860 38.610 +0.380 AFRICAN COPPER PLC ACU 220 0.015 0.010 0.010 0.000 ARCTIC STAR DIAMOND CORP ADD 10 0.020 0.020 0.020 AGNICO-EAGLE MINES LTD. AEM 1767 69.180 66.700 68.590 +2.840 GROUPE AEROPLAN INC. AER 4 9.380 9.260 9.320 -0.320 ARC ENERGY TR UN AET.UN 93 15.120 14.550 14.570 +0.570 AG GROWTH INCOME FUND AFN.UN 56 22.270 21.980 22.040 +0.690 AGRIUM INC AGU 2062 47.850 46.670 46.670 +0.360 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 2 11.910 11.880 11.880 +0.120 AQUILINE RESOURCES INC. AQI 11 2.960 2.920 2.920 +0.320 ARMTEC INFRASTRUCTURE INCOME FUND ARF.UN 1 15.700 15.700 15.700 AURIZON MINES J ARZ 28 5.560 5.330 5.550 +0.570 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 11 12.410 12.310 12.310 -0.520 ATLANTIC POWER CORP. WTS ATP.UN 5 7.210 7.210 7.210 -0.060 ADVANTAGE ENERGY INCOME FUND AVN.UN 78 3.420 2.950 3.030 -0.630 ADDAX PETROLEUM CORPORATION AXC 138 37.600 29.040 29.040 +1.440 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 24 24.800 24.620 24.800 +0.100 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 17 17.910 17.270 17.300 -0.670 BOMBARDIER INC., CL. B, SV BBD.B 5339 3.100 2.920 2.920 -0.060 BCE INC. BCE 419 24.380 23.910 24.040 -0.300 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 8 25.080 24.500 25.080 +0.660 BAFFINLAND IRON MINES CORPORATION BIM 10 0.200 0.200 0.200 0.000 BIRCHCLIFF ENERGY LTD. BIR 41 6.560 5.850 6.540 +1.210 MACDONALD MINES EXPLORATION BMK 1000 0.060 0.060 0.060 +0.010 BANK OF MONTREAL BMO 39 33.730 32.350 32.350 -0.750 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 1 21.290 21.290 21.290 +0.100 BLUE NOTE MINING INC. BN 60 0.010 0.010 0.010 0.000 BANKERS PETROLEUM LTD. BNK 137 1.840 1.790 1.800 -0.080 BONAVISTA ENERGY TRUST BNP.UN 119 16.100 15.550 15.630 +0.440 BANK OF NOVA SCOTIA BNS 92 32.720 31.280 31.290 -0.790 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 1 21.230 21.230 21.230 +0.060 BROOKFIELD PROPERTIES CORP. BPO 5 7.730 7.460 7.510 -0.310 BAYTEX ENERGY TRUST BTE.UN 22 15.830 15.220 15.610 +1.210 BUFFALO GOLD LTD BUF 3810 0.015 0.005 0.005 -0.005 BIOVAIL CORP BVF 11 14.600 14.160 14.570 -0.270 BREAKWATER RES BWR 1795 0.125 0.120 0.125 +0.010 CAE INC CAE 1 7.190 7.190 7.190 +0.220 CDN APARTMENT UN CAR.UN 12 12.490 12.430 12.460 -0.200 CASCADES INC CAS 5 1.910 1.840 1.910 +0.090 BARD VENTURES LTD CBS 10 0.060 0.060 0.060 CCL INDUSTRIES INC., CL. B, NV CCL.B 5 23.080 22.320 22.500 -0.040 CAMECO CORP CCO 33 21.730 21.480 21.490 +0.550 CENTAMIN EGYPT LIMITED CEE 60 0.980 0.980 0.980 +0.080 CASPIAN ENERGY INC. CEK 230 0.035 0.030 0.030 -0.005 CANFOR PULP INCOME FUND CFX.UN 5 1.480 1.480 1.480 CAPITAL GOLD CORPORATION CGC 160 0.910 0.880 0.880 +0.050 CHARIOT RESOURCES LIMITED CHD 440 0.165 0.155 0.160 +0.015 SENTRY SELECT CHINA FUND CHZ.UN 15 6.210 6.210 6.210 +0.290 CLAYMORE INTERNATIONAL CIE 1 10.790 10.790 10.790 +0.180 CI FINANCIAL CORP. CIX 52 13.850 13.150 13.280 -0.260 CONJUCHEM BIOTECHNOLOGIES INC. CJB 4040 0.110 0.100 0.105 +0.005 CML HEALTHCARE INCOME FUND CLC.UN 4 13.100 12.870 13.100 +0.380 CONNACHER OIL & GAS LTD. CLL 425 0.760 0.740 0.750 +0.040 CELESTICA INC., SV CLS 9 3.680 3.600 3.600 -0.170 CANADIAN IMPERIAL BANK OF COMMERCE CM 167 47.470 45.470 45.850 -0.220 CROWFLIGHT MINERALS INC. CML 1160 0.200 0.190 0.200 +0.010 CARMAX EXPLORATIONS LTD CMX 2700 0.010 0.010 0.010 0.000 CDN NATURAL RES CNQ 220 52.250 50.520 50.580 +1.740 CANADIAN NATIONAL RAILWAY CO. CNR 53 44.440 43.210 43.340 -0.640 CANADIAN OIL SANDS TRUST COS.UN 467 26.830 25.110 25.210 +0.370 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 166 6.990 6.670 6.930 +0.450 CANADIAN PACIFIC RAILWAY LIMITED CP 56 38.790 37.690 37.860 -0.330 CRESCENT POINT ENERGY TRUST CPG.UN 281 27.990 26.690 27.260 +0.790 CREW ENERGY INC CR 2 4.150 4.100 4.100 +0.740 CAPSTONE MINING CORP. CS 16 1.540 1.500 1.540 +0.100 CANADIAN TIRE CORPORATION, LIMITED CTC 1 58.200 58.200 58.200 +8.150 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 231 44.940 43.210 43.640 -1.400 CATALYST PAPER CORP. CTL 50 0.175 0.175 0.175 +0.020 CANADIAN UTILITIES LTD., CL.A, NV CU 4 39.930 39.770 39.770 +0.300 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 5 21.000 21.000 21.000 -0.450 CHURCHILL CORP A CUQ 6 7.920 7.740 7.840 +0.300 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 2 10.490 10.370 10.370 +0.100 CROSSHAIR EXPL & MNG CORP. CXX 5 0.155 0.155 0.155 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 4 12.530 12.300 12.300 -0.140 DAYLIGHT RESOURCES TRUST DAY.UN 8 6.820 6.750 6.820 +0.360 DUNDEE CORP., CL.A, SV DC.A 4 5.180 5.140 5.180 -0.030 DETOUR GOLD CORP. DGC 10 9.920 9.650 9.920 DOREL INDUSTRIES INC., CL.B, SV DII.B 1 17.580 17.580 17.580 +0.010 DENISON MINES CORP DML 1340 1.050 0.850 1.040 -0.310 ENCANA CORP. ECA 228 53.820 51.160 53.000 +2.910 ELDORADO GOLD ELD 348 11.000 10.510 10.760 +0.670 EASTERN PLATINUM LIMITED ELR 80 0.455 0.445 0.450 +0.050 ENBRIDGE INC ENB 34 39.510 38.500 38.500 -0.740 EPCOR POWER L.P. EP.UN 2 14.040 14.040 14.040 -0.070 EQUINOX MINERALS LIMITED EQN 518 1.870 1.750 1.830 +0.180 ENERPLUS RESOURCES FUND ERF.UN 8 21.840 21.390 21.390 +0.270 ENERGY SPLIT CORP. INC ES 5 3.750 3.750 3.750 +0.730 FORT CHICAGO UN FCE.UN 5 7.010 7.010 7.010 +0.220 FAIRBORNE ENERGY LTD FEL 42 2.900 2.820 2.890 +0.420 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 114 312.980 306.520 309.010 +0.420 FIRST URANIUM FIU 5 5.590 4.720 5.550 FIRST QUANTUM J FM 336 43.380 39.410 41.690 +3.560 FIRST NICKEL INC. FNI 170 0.070 0.070 0.070 0.000 FRANCO-NEVADA CORPORATION FNV 229 30.690 29.270 30.280 +1.140 FIRST MAJESTIC SILVER CORP FR 3 2.000 2.000 2.000 +0.190 FREEHOLD UN FRU.UN 4 9.280 9.250 9.280 +0.860 FORSYS METAL CORP FSY 1 4.010 4.010 4.010 +0.350 FORTIS INC FTS 10 22.390 22.000 22.020 -0.450 FORTIS INC., 5YR PR. SER. G FTS.PR.G 3 22.990 22.510 22.990 +0.470 FINNING INTL FTT 25 11.770 11.620 11.770 +0.200 GOLDCORP INC G 311 41.930 39.960 41.710 +2.140 CLAYMORE NATURAL GAS COMMODITY ETF GAS 2 9.250 8.980 8.980 -0.320 GREAT BASIN GOLD LTD. GBG 32 1.560 1.550 1.550 +0.150 GABRIEL RES J GBU 1 2.880 2.880 2.880 +0.030 GRANDE CACHE COAL CORP. GCE 300 1.020 0.890 0.960 +0.170 GLASS EARTH GOLD LIMITED GEL 1130 0.025 0.015 0.020 CGI GROUP INC., CL.A, SV GIB.A 1044 9.610 9.590 9.590 +0.580 GILDAN ACTIVEWEAR INC. GIL 1 9.640 9.640 9.640 -0.260 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 20 3.850 3.850 3.850 -0.090 GLOBEX MNG J GMX 15 1.080 1.080 1.080 GERDAU AMERISTEEL CORP. GNA 34 4.110 4.000 4.080 +0.100 GENIVAR INCOME FUND GNV.UN 42 21.670 21.400 21.670 +0.450 GALLEON ENERGY INC. GO 27 3.490 3.350 3.490 +0.250 GREAT PANTHER RESOURCES LIMITED GPR 15 0.490 0.490 0.490 GOLDEN QUEEN MNG J GQM 50 0.410 0.410 0.410 GOLDEN STAR GSC 6 1.930 1.840 1.930 +0.470 GREYSTAR RES J GSL 27 4.230 3.810 4.230 +0.690 GREAT-WEST LIFECO INC GWO 94 17.640 16.410 16.450 -0.740 HUDBAY MINERALS INC. HBM 3 5.840 5.690 5.690 -0.260 HOME CAPITAL GROUP INC. HCG 17 24.900 22.740 22.740 -1.060 HOMELAND ENERGY GROUP LTD HEG 20 0.265 0.265 0.265 0.000 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 1008 4.840 4.620 4.740 +0.390 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 217 4.960 4.570 4.570 -0.170 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 9 7.230 6.960 6.960 -1.690 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 158 14.330 13.120 14.200 +3.730 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 20 52.560 49.000 49.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 2 2.490 2.490 2.490 +0.500 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1107 7.090 6.800 6.910 +0.390 HIGH RIVER GOLD J HRG 890 0.175 0.175 0.175 +0.020 HUSKY ENERGY INC. HSE 215 28.490 27.530 27.560 +0.070 HARVEST ENERGY TRUST HTE.UN 31 5.460 5.080 5.330 +0.360 HARRY WINSTON DIAMOND HW 26 2.570 2.290 2.290 -0.120 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 447 10.810 10.690 10.730 +0.730 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 30 18.840 17.900 18.060 -0.330 IGM FINANCIAL INC. IGM 119 32.400 30.520 30.520 -1.580 ISHARES COMEX GOLD TRUST IGT 4 114.860 114.480 114.780 +0.130 ING CANADA INC. IIC 179 35.080 33.750 34.100 -0.630 IAMGOLD CORP IMG 1315 10.570 10.030 10.490 +0.960 INMET MNG CORP IMN 435 40.510 36.400 36.820 +1.830 IMPERIAL OIL IMO 4018 44.030 43.080 43.240 +1.000 INTER PIPELINE FUND IPL.UN 10 7.230 7.210 7.230 -0.020 QUEBECOR WORLD INC., SV IQW 400 0.035 0.035 0.035 0.000 ITERATION ENERGY LTD. ITX 10 0.780 0.750 0.780 +0.020 IVORY ENERGY INC IV 50 0.035 0.035 0.035 0.000 IVANHOE MINES J IVN 30 6.540 6.390 6.400 +0.340 KINROSS GOLD CORP K 415 23.170 22.240 23.100 +1.390 KINROSS GOLD CORP. WTS. C K.WT.C 2 6.080 6.030 6.080 +0.600 KEYERA FACILITIES INCOME FUND KEY.UN 8 15.230 15.050 15.060 -0.390 KINGSWAY FIN KFS 5 2.650 2.330 2.330 -0.190 KWG RESOURCES INC KWG 690 0.030 0.030 0.030 -0.005 LOBLAW COMPANIES LIMITED L 29 32.010 30.900 30.970 -1.350 LARAMIDE RESOURCES LTD. LAM 1 1.700 1.700 1.700 +0.110 LAURENTIAN BANK LB 1 25.640 25.640 25.640 -0.330 LABRADOR IRON UN LIF.UN 12 28.440 27.620 28.020 +0.540 LIQUOR STORES INCOME FUND LIQ.UN 12 12.320 12.170 12.310 +0.170 LORUS THERAPEUTICS LOR 50 0.035 0.035 0.035 +0.005 LUNDIN MINING CORP. LUN 1734 1.390 1.260 1.370 +0.160 MINERA ANDES INC. MAI 20 0.750 0.750 0.750 MANITOBA TELECOM MBT 2 32.980 32.780 32.980 +0.230 MDS INC MDS 5 6.600 6.430 6.470 -0.310 MANULIFE FIN MFC 570 15.810 14.420 14.420 +0.080 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 16 24.440 24.020 24.210 -0.050 MAPLE LEAF FOODS MFI 1 7.940 7.940 7.940 -0.360 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 24 32.390 30.470 32.230 +1.140 MEGA URANIUM LTD. MGA 1 1.520 1.520 1.520 +0.150 MIGENIX INC. MGI 470 0.040 0.035 0.040 -0.090 MOTO GOLDMINES LTD. MGL 6 3.170 3.100 3.100 +0.290 MIGAO CORPORATION MGO 3 6.450 6.450 6.450 +1.450 MI DEVELOPMENTS INC., CL. A, SV MIM.A 90 7.210 6.960 6.960 -0.380 MERCATOR MINERALS LTD. ML 60 0.630 0.600 0.600 +0.030 MART RESOURCES INC MMT 550 0.075 0.070 0.075 0.000 METRO INC., CL.A, SV MRU.A 2551 39.350 38.110 39.100 -0.490 MULLEN GROUP INCOME FUND MTL.UN 4 10.870 10.830 10.860 +0.710 MITEC TELECOM MTM 200 0.075 0.070 0.075 +0.010 NATIONAL BANK OF CANADA NA 440 43.300 42.070 42.250 -0.530 NORBORD INC. NBD 60 0.610 0.610 0.610 0.000 NOVA CHEMICALS CORPORATION NCX 19 7.070 6.980 7.070 -0.080 NEW FLYER INDUSTRIES INC. NFI.UN 64 8.700 8.240 8.440 -0.390 NEW GOLD INC. NGD 1517 2.600 2.310 2.580 +0.440 NORTHGATE MINERALS CORP NGX 37 1.750 1.680 1.750 +0.150 VICTORY NICKEL NI 50 0.040 0.040 0.040 +0.005 NIKO RES NKO 18 53.370 52.250 53.340 +1.080 NUVO RESEARCH INC. NRI 540 0.130 0.125 0.125 -0.005 NORTEL NETWORKS CORPORATION NT 1200 0.100 0.095 0.095 -0.005 NUINSCO RES J NWI 200 0.045 0.045 0.045 +0.005 NEXEN INC. NXY 292 20.880 19.760 20.270 +1.250 ONEX CORPORATION, SV OCX 38 15.060 14.630 14.870 -0.060 OILEXCO INC. OIL 1000 0.180 0.140 0.170 +0.040 OPAL ENERGY CORP OPA 2000 0.010 0.010 0.010 0.000 OPTI CANADA INC. OPC 2455 0.940 0.880 0.880 +0.030 OSISKO MINING CORPORATION OSK 80 5.600 5.450 5.560 +0.520 PAN AMERICAN J PAA 5 20.760 20.240 20.650 +1.060 PETROBANK J PBG 84 24.800 24.020 24.250 +1.410 PETRO-CANADA PCA 44 31.760 30.850 30.860 +0.870 PRECISION DRILLING TRUST PD.UN 101 3.180 3.010 3.090 +0.080 PALADIN RESOURCES LTD. PDN 190 3.190 3.050 3.110 +0.190 PEYTO ENERGY TRUST PEY.UN 506 7.320 7.000 7.000 +0.120 PENGROWTH ENERGY TRUST UNITS PGF.UN 4 7.660 7.520 7.520 +0.270 PHOENIX TECH INCOME FUND PHX.UN 35 7.000 6.590 7.000 +0.980 PEMBINA PIPELINE U PIF.UN 12 14.070 13.940 14.050 +0.840 PROMETIC LIFE SCIENCES INC. PLI 15 0.120 0.120 0.120 0.000 PETROMINERALES LTD. PMG 2 10.680 10.610 10.610 +0.930 PARAMOUNT ENERGY TRUST PMT.UN 51 3.470 3.440 3.440 +0.080 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 2 9.110 9.030 9.030 -0.030 PINETREE CAPITAL LTD PNP 8 1.350 1.350 1.350 +0.350 POTASH CORPORATION OF SASKATCHEWAN INC POT 254 100.000 97.700 98.330 +2.050 POWER CORPORATION OF CANADA, SV POW 149 19.250 18.210 18.280 -1.500 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 8 17.630 17.630 17.630 -0.060 PACIFIC RUBIALES ENERGY CORP PRE 994 6.340 5.600 5.660 +0.240 PROGRESS ENERGY RESOURCES CORP. PRQ 4 9.290 9.130 9.170 +0.720 PROVIDENT ENERGY UN PVE.UN 74 4.890 4.710 4.810 +0.260 PREMIER VALUE INCOME TRUST PVN.UN 20 5.540 5.540 5.540 POWER FINANCIAL CORP. PWF 92 19.320 18.590 18.590 -1.000 POWER FIN SER A PR PWF.PR.A 4 13.500 13.500 13.500 +2.250 PENN WEST ENERGY TRUST PWT.UN 230 13.140 12.650 12.840 +0.720 QUESTERRE ENERGY CORP QEC 16 1.120 1.090 1.090 QLT INC QLT 1 2.140 2.140 2.140 QUEENSTON MNG QMI 8 4.080 4.010 4.010 +0.150 QUADRA MINING LTD. QUA 27 5.460 5.190 5.460 +0.770 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 90 30.240 29.420 30.000 +0.060 ROCKWELL DIAMONDS INC RDI 1440 0.030 0.030 0.030 0.000 RIOCAN REAL EST UN REI.UN 74 12.970 12.430 12.430 -0.400 RICHMONT MINES RIC 2 3.960 3.910 3.910 +0.450 RESEARCH IN MOTION LIMITED RIM 955 53.330 50.940 52.330 +1.290 RONA INC. RON 2 11.730 11.650 11.730 +0.400 STRATECO RESOURCES INC. RSC 5 1.120 1.120 1.120 -0.040 ROYAL BANK OF CANADA RY 92 36.890 35.410 35.410 -0.970 SHERRITT INTL RV S 193 2.530 2.470 2.490 +0.090 SAPUTO INC. SAP 23 21.740 21.030 21.060 -0.500 SHOPPERS DRUG MART CORPORATION SC 145 44.990 43.940 44.230 -0.660 SEARS CANADA INC SCC 22 20.380 18.690 19.110 -1.270 SHAWCOR LTD., CL.A, SV SCL.A 2 18.230 18.120 18.120 +0.250 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 40 2.200 2.200 2.200 +0.040 SHORE GOLD INC. SGF 130 0.305 0.300 0.305 +0.005 STRATAGOLD CORPORATION SGV 100 0.040 0.040 0.040 +0.005 SAGE GOLD INC SGX 2790 0.070 0.070 0.070 ENERGY SAVINGS UN SIF.UN 23 10.750 10.750 10.750 +0.080 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 3 19.310 19.310 19.310 -0.310 SUN LIFE FINANCIAL INC. SLF 97 24.200 22.550 22.600 -0.900 SILVER WHEATON CORP. SLW 98 9.900 9.320 9.900 +0.960 SEMAFO J SMF 51 2.060 2.030 2.060 +0.170 SNC-LAVALIN SV SNC 310 32.600 31.320 32.510 +0.740 SUPERIOR PLUS CORP. SPB 2 9.510 9.460 9.460 +0.070 STEM CELL THERAPEUTICS CORP SSS 50 0.070 0.065 0.065 -0.010 STANTEC INC STN 2 22.120 21.890 21.890 +0.640 SUNCOR ENERGY INC. SU 3339 33.980 32.750 33.410 +2.240 SILVERCORP METALS INC. SVM 23 2.990 2.950 2.980 +0.220 SXC HEALTH SOLUTIONS CORP. SXC 4 26.610 26.310 26.310 -0.130 TELUS CORPORATION T 3 33.870 33.700 33.700 -1.160 TELUS CORPORATION, NV T.A 1 32.290 32.290 32.290 -0.590 TRANSALTA CORPORATION TA 37 19.940 19.030 19.300 -0.600 TECK COMINCO LTD., CL.B, SV TCK.B 2940 5.990 5.610 5.960 +0.910 THOMPSON CREEK METALS COMPANY TCM 7 5.430 5.170 5.430 +0.420 TRICAN WELL TCW 49 6.980 6.430 6.730 +0.730 TORONTO-DOMINION BANK TD 128 43.980 41.720 41.720 -1.040 TD BANK PR SERIES AG TD.PR.G 2 25.680 25.610 25.610 +0.050 TRILOGY ENERGY TRUST TET.UN 12 6.310 6.260 6.310 +0.750 TIM HORTONS INC. THI 23 32.130 31.580 31.980 -0.480 TIMMINCO TIM 5 2.250 2.250 2.250 +0.150 TIOMIN RES J TIO 10 0.035 0.035 0.035 TALISMAN ENERGY INC. TLM 264 14.330 13.710 14.040 +0.730 TRISTAR OIL & GAS LTD. TOG 4 9.890 9.840 9.890 +0.980 SINO-FOREST CORP TRE 1 7.980 7.980 7.980 -0.700 THOMSON REUTERS CORP. TRI 44 32.050 31.680 31.690 -0.170 TRANSCANADA CORPORATION TRP 204 31.730 30.870 30.910 -0.470 TORSTAR CORP., CL. B, NV TS.B 1 5.320 5.320 5.320 +0.940 TRANSITION THERAPEUTICS INC. TTH 2 4.790 4.750 4.750 URANIUM PARTICIPATION CORP. U 8 6.510 6.480 6.480 -0.030 UEX CORP UEX 115 0.850 0.850 0.850 +0.050 DOMTAR CORPORATION UFS 5 1.120 1.090 1.090 0.000 URBANA CORPORATION CLASS A URB.A 44 1.750 1.520 1.520 +0.380 UTS ENERGY UTS 414 1.650 1.600 1.640 +0.040 URANIUM ONE INC UUU 2766 2.590 2.490 2.530 +0.100 VERMILION ENERGY TRUST VET.UN 129 26.880 26.000 26.170 +0.150 VITERRA INC VT 10 8.760 8.760 8.760 -0.250 WILMINGTON CAPITAL MGMT INC., CL.A, NV WCM.A 10 0.620 0.430 0.430 -0.470 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 4 7.320 7.320 7.320 -0.020 WESTERN GOLDFIELDS INC. WGI 5 2.370 2.360 2.370 +0.470 GEORGE WESTON LIMITED WN 94 61.430 58.550 58.880 -2.650 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 6 20.930 20.720 20.930 -0.060 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 20 17.480 17.470 17.480 -0.420 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 15 17.700 17.350 17.580 -0.150 WESTSHORE UN WTE.UN 25 9.410 8.840 9.360 +0.890 WESTERN CANADIAN COAL CORP WTN 195 0.640 0.580 0.610 +0.080 TMX GROUP INC X 57 35.980 34.990 35.620 +0.860 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 175 19.080 19.000 19.060 +0.160 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 6 20.550 20.410 20.410 +2.050 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 20 13.980 13.870 13.920 +0.170 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 56 13.500 13.340 13.370 -0.130 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 560 13.550 13.380 13.420 +0.100 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 68 29.380 29.330 29.360 +0.020 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 6 9.340 9.340 9.340 +0.780 YELLOW PAGES INCOME FUND YLO.UN 417 6.060 5.920 6.000 +0.140 YUKON-NEVADA GOLD CORPORATION YNG 2350 0.080 0.075 0.080 +0.010 YAMANA GOLD INC YRI 434 11.680 11.400 11.430 +0.400 Trades: 11,498 Total Volume: 9,121,800 Total Value: $125,933,118 Advanced: 173 Declined: 90 Unchanged: 4,273 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.