Pure Trading Daily Market Summary March 20 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AAER INC AAE 55 0.260 0.255 0.260 -0.060 ABITIBIBOWATER INCORPORATION ABH 5 0.600 0.600 0.600 -0.360 BARRICK GOLD CORPORATION ABX 679 41.870 40.750 41.260 +0.040 ATCO LTD., CL.I, NV ACO.X 14 38.830 37.780 37.780 -0.830 AFRICAN COPPER PLC ACU 40 0.015 0.015 0.015 +0.005 AGNICO-EAGLE MINES LTD. AEM 70 70.100 67.440 69.630 +1.040 ANTRIM ENERGY J AEN 10 0.510 0.500 0.500 +0.080 GROUPE AEROPLAN INC. AER 32 9.290 9.130 9.130 -0.190 ARC ENERGY TR UN AET.UN 3 14.780 14.700 14.750 +0.180 AG GROWTH INCOME FUND AFN.UN 4 22.270 22.020 22.270 +0.230 AGRIUM INC AGU 466 47.120 45.180 45.180 -1.490 ALEXIS MINERALS COPORATION AMC 50 0.495 0.495 0.495 0.000 ALGONQUIN PWR UN APF.UN 31 2.570 2.510 2.510 +0.080 APOLLO GOLD CORP. APG 5 0.380 0.380 0.380 ARISE TECHNOLOGIES CORPORATION APV 10 0.305 0.305 0.305 +0.085 AEROQUEST INTERNATIONAL LIMITED AQL 10 0.295 0.295 0.295 ARMTEC INFRASTRUCTURE INCOME FUND ARF.UN 6 15.550 15.550 15.550 -0.150 AURIZON MINES J ARZ 68 5.690 5.580 5.690 +0.140 ATS AUTOMATION ATA 6 3.840 3.840 3.840 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 2 12.350 12.260 12.350 +0.040 ATLANTIC POWER CORP. WTS ATP.UN 3 7.250 7.250 7.250 +0.040 ADANAC MOLYBDENUM CORP AUA 970 0.020 0.020 0.020 0.000 ADVANTAGE ENERGY INCOME FUND AVN.UN 65 2.950 2.640 2.770 -0.260 ADDAX PETROLEUM CORPORATION AXC 57 28.560 26.830 27.100 -1.940 ANDERSON ENERGY LTD. AXL 5 0.860 0.860 0.860 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 12 24.870 24.650 24.820 +0.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 20 16.910 16.290 16.410 -0.890 BOMBARDIER INC., CL. B, SV BBD.B 6232 2.950 2.760 2.800 -0.120 BCE INC. BCE 660 24.080 23.650 23.650 -0.390 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 10 25.390 24.760 25.160 +0.080 BFI CANADA LTD. BFC 4 9.470 9.360 9.380 +0.120 BAFFINLAND IRON MINES CORPORATION BIM 340 0.355 0.305 0.305 +0.105 BIRCHCLIFF ENERGY LTD. BIR 10 6.310 6.260 6.260 -0.280 MACDONALD MINES EXPLORATION BMK 500 0.060 0.060 0.060 0.000 BANK OF MONTREAL BMO 71 32.630 31.800 32.020 -0.330 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 1 21.740 21.740 21.740 +0.450 BANKERS PETROLEUM LTD. BNK 134 1.770 1.720 1.740 -0.060 BONAVISTA ENERGY TRUST BNP.UN 96 16.010 15.520 15.620 -0.010 BANK OF NOVA SCOTIA BNS 46 31.470 30.600 30.880 -0.410 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 7 21.640 21.020 21.640 +0.410 BROOKFIELD PROPERTIES CORP. BPO 39 7.060 6.530 6.530 -0.980 BAYTEX ENERGY TRUST BTE.UN 38 16.250 15.140 15.620 +0.010 BIOVAIL CORP BVF 9 14.830 13.950 13.950 -0.620 BOW VALLEY J BVX 5 0.495 0.495 0.495 0.000 BREAKWATER RES BWR 5 0.125 0.125 0.125 0.000 CAE INC CAE 1 7.210 7.210 7.210 +0.020 CCL INDUSTRIES INC., CL. B, NV CCL.B 6 22.940 22.020 22.160 -0.340 CAMECO CORP CCO 49 21.980 21.390 21.390 -0.100 CORBY DISTILL CDL.A 5 14.990 14.990 14.990 +0.740 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 5 15.570 15.570 15.570 +0.760 CDN GENERAL INV CGI 1 10.430 10.430 10.430 +0.340 GOLD HAWK RESOURCES INC CGK 10 0.035 0.035 0.035 CHARIOT RESOURCES LIMITED CHD 80 0.170 0.160 0.160 0.000 CLAYMORE INTERNATIONAL CIE 2 10.650 10.550 10.650 -0.140 CI FINANCIAL CORP. CIX 33 13.520 13.160 13.400 +0.120 CONJUCHEM BIOTECHNOLOGIES INC. CJB 2765 0.115 0.100 0.105 0.000 CML HEALTHCARE INCOME FUND CLC.UN 12 13.130 12.990 12.990 -0.110 CONNACHER OIL & GAS LTD. CLL 250 0.720 0.710 0.710 -0.040 CELESTICA INC., SV CLS 44 3.770 3.630 3.760 +0.160 CANADIAN IMPERIAL BANK OF COMMERCE CM 106 45.860 44.390 44.670 -1.180 CROWFLIGHT MINERALS INC. CML 625 0.205 0.195 0.195 -0.005 CDN NATURAL RES CNQ 114 51.030 49.110 49.340 -1.240 CANADIAN NATIONAL RAILWAY CO. CNR 16 43.140 41.970 42.060 -1.280 CANADIAN OIL SANDS TRUST COS.UN 360 25.950 23.920 24.170 -1.040 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 53 7.020 6.950 7.020 +0.090 CANADIAN PACIFIC RAILWAY LIMITED CP 11 37.930 36.620 36.730 -1.130 CRESCENT POINT ENERGY TRUST CPG.UN 82 27.210 26.140 26.730 -0.530 CANADIAN IMPERIAL VENTURE CP CQV 10 0.020 0.020 0.020 +0.005 CAPSTONE MINING CORP. CS 20 1.460 1.460 1.460 -0.080 CENTRAL SUN MINING INC CSM 5 0.780 0.780 0.780 CANADIAN TIRE CORPORATION, LIMITED CTC 1 54.250 54.250 54.250 -3.950 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 142 43.640 42.950 42.980 -0.660 CATALYST PAPER CORP. CTL 405 0.175 0.165 0.165 -0.010 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 3 21.000 21.000 21.000 0.000 CHURCHILL CORP A CUQ 2 7.900 7.850 7.900 +0.060 CDN WESTERN BANK 5YR SERIES 3 CWB.PR.A 1 23.490 23.490 23.490 +0.400 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 12 10.350 10.270 10.350 -0.020 CROSSHAIR EXPL & MNG CORP. CXX 5 0.155 0.155 0.155 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 10 12.740 12.290 12.450 +0.150 DUNDEE CORP., CL.A, SV DC.A 10 5.030 4.840 5.010 -0.170 DOREL INDUSTRIES INC., CL.B, SV DII.B 1 16.550 16.550 16.550 -1.030 DENISON MINES CORP DML 798 1.010 0.970 0.980 -0.060 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 14 15.730 15.730 15.730 +0.460 ENCANA CORP. ECA 150 53.770 51.490 51.490 -1.510 ENERVEST DIV UN EIT.UN 20 2.930 2.930 2.930 +0.030 ELDORADO GOLD ELD 368 10.640 10.190 10.190 -0.570 EASTERN PLATINUM LIMITED ELR 40 0.440 0.435 0.440 -0.010 ENBRIDGE INC ENB 5 38.700 38.380 38.380 -0.120 EPCOR POWER L.P. EP.UN 2 14.060 14.060 14.060 +0.020 EQUINOX MINERALS LIMITED EQN 965 1.830 1.720 1.760 -0.070 ENERPLUS RESOURCES FUND ERF.UN 7 21.400 21.050 21.290 -0.100 ENSIGN ENERGY SERVICES INC. ESI 3 10.730 10.730 10.730 +0.590 EVERTZ TECHNOLOGIES LIMITED ET 6 12.290 11.220 11.220 -0.860 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 10 4.940 4.940 4.940 +0.030 FORT CHICAGO UN FCE.UN 10 6.980 6.840 6.980 -0.030 FAIRBORNE ENERGY LTD FEL 51 3.020 2.890 2.960 +0.070 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 68 313.900 304.470 310.310 +1.300 FOREST GATE RESOURCES INC FGT 990 0.010 0.010 0.010 0.000 FIRST QUANTUM J FM 217 41.860 38.470 38.470 -3.220 FIRST NICKEL INC. FNI 300 0.075 0.075 0.075 +0.005 FRANCO-NEVADA CORPORATION FNV 314 30.450 29.350 30.250 -0.030 FRONTEER DEVELOPMENT GROUP INC. FRG 1 2.960 2.960 2.960 +0.010 FORSYS METAL CORP FSY 32 4.690 4.440 4.660 +0.650 FORTIS INC FTS 5 23.240 23.240 23.240 +1.220 FORTIS INC., 5YR PR. SER. G FTS.PR.G 3 23.180 22.610 23.180 +0.190 FINNING INTL FTT 74 11.830 11.390 11.670 -0.100 GOLDCORP INC G 94 42.740 41.040 42.340 +0.630 GREAT BASIN GOLD LTD. GBG 37 1.730 1.670 1.670 +0.120 GRANDE CACHE COAL CORP. GCE 225 0.930 0.900 0.900 -0.060 GILDAN ACTIVEWEAR INC. GIL 3 9.100 9.100 9.100 -0.540 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 44 4.030 4.030 4.030 +0.180 GERDAU AMERISTEEL CORP. GNA 33 4.010 3.850 3.850 -0.230 GENIVAR INCOME FUND GNV.UN 23 21.970 21.760 21.760 +0.090 GALLEON ENERGY INC. GO 225 3.680 3.430 3.660 +0.170 GOLDEN QUEEN MNG J GQM 25 0.510 0.510 0.510 +0.100 GOLDEN STAR GSC 25 1.950 1.950 1.950 +0.020 GREYSTAR RES J GSL 5 3.860 3.860 3.860 -0.370 GREAT-WEST LIFECO INC GWO 155 16.480 15.700 15.790 -0.660 HUDBAY MINERALS INC. HBM 13 5.600 5.600 5.600 -0.090 HOME CAPITAL GROUP INC. HCG 11 23.580 22.370 23.280 +0.540 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 601 4.780 4.390 4.480 -0.260 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 108 4.510 4.470 4.500 -0.070 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 2 6.900 6.890 6.890 -0.070 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 229 14.550 13.650 14.380 +0.180 HOMBURG INVESTMENT INC., CL.A, SV HII.A 3 9.660 9.180 9.180 +1.470 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 18 2.640 2.520 2.630 +0.140 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 900 7.180 6.870 7.080 +0.170 HUSKY ENERGY INC. HSE 231 27.720 26.990 26.990 -0.570 HARVEST ENERGY TRUST HTE.UN 28 5.400 5.000 5.000 -0.330 HARRY WINSTON DIAMOND HW 210 3.820 3.030 3.070 +0.780 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 15 26.100 26.100 26.100 -1.290 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 13 17.940 17.140 17.140 -0.920 IGM FINANCIAL INC. IGM 54 30.690 29.810 30.450 -0.070 ING CANADA INC. IIC 96 34.490 33.280 34.490 +0.390 IAMGOLD CORP IMG 535 10.560 10.120 10.340 -0.150 INMET MNG CORP IMN 228 36.990 32.870 33.890 -2.930 IMPERIAL OIL IMO 2269 43.550 41.610 41.610 -1.630 INCOME FIN UN INC.UN 3 6.650 6.650 6.650 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 2 3.200 3.100 3.100 -0.060 QUEBECOR WORLD INC., SV IQW 320 0.035 0.035 0.035 0.000 INSIGNIA ENERGY LTD. ISN 16 2.590 2.590 2.590 ITERATION ENERGY LTD. ITX 105 0.940 0.760 0.760 -0.020 IVANHOE MINES J IVN 47 6.550 6.320 6.320 -0.080 KINROSS GOLD CORP K 180 22.690 22.190 22.260 -0.840 KINROSS GOLD CORP. WTS. C K.WT.C 2 6.040 6.020 6.040 -0.040 POTASH ONE INC. KCL 8 1.410 1.410 1.410 +0.020 KINGSWAY FIN KFS 15 2.390 2.130 2.250 -0.080 KWG RESOURCES INC KWG 600 0.030 0.030 0.030 0.000 LOBLAW COMPANIES LIMITED L 3 30.550 30.250 30.290 -0.680 LAURENTIAN BANK LB 5 25.940 25.450 25.840 +0.200 LIFE & BANC SPLIT CORP LBS 2 4.970 4.520 4.970 LABRADOR IRON UN LIF.UN 18 28.230 27.220 27.390 -0.630 LIQUOR STORES INCOME FUND LIQ.UN 29 12.400 12.140 12.240 -0.070 LAKE SHORE GOLD CORP. LSG 20 1.320 1.320 1.320 +0.010 LUNDIN MINING CORP. LUN 1289 1.400 1.290 1.290 -0.080 LUXELL TECHNOLOGIES INC. LUX 140 0.015 0.015 0.015 0.000 MDS INC MDS 3 6.420 6.260 6.420 -0.050 MANULIFE FIN MFC 281 14.780 13.880 14.000 -0.420 MINEFINDERS J MFL 75 9.850 9.850 9.850 +1.600 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 22 32.260 30.850 31.190 -1.040 MEGA URANIUM LTD. MGA 106 1.510 1.400 1.410 -0.110 MIGENIX INC. MGI 20 0.035 0.035 0.035 -0.005 MI DEVELOPMENTS INC., CL. A, SV MIM.A 16 6.880 6.610 6.610 -0.350 MERCATOR MINERALS LTD. ML 190 0.590 0.560 0.560 -0.040 MIDNIGHT OIL EXPLORATION LTD. MOX 120 0.840 0.780 0.780 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 10 4.990 4.990 4.990 +0.460 METRO INC., CL.A, SV MRU.A 52 39.500 38.680 39.500 +0.400 MULLEN GROUP INCOME FUND MTL.UN 12 10.910 10.590 10.700 -0.160 MITEC TELECOM MTM 10 0.075 0.075 0.075 0.000 METHANEX CORP MX 7 9.000 9.000 9.000 +0.080 NATIONAL BANK OF CANADA NA 315 43.130 40.980 40.980 -1.270 NOVA CHEMICALS CORPORATION NCX 8 7.030 6.990 7.030 -0.040 NEW FLYER INDUSTRIES INC. NFI.UN 91 8.820 8.540 8.590 +0.150 NOVAGOLD RES INC. NG 3 3.090 3.000 3.000 -0.100 NEW GOLD INC. NGD 781 2.520 2.410 2.420 -0.160 NORTHGATE MINERALS CORP NGX 14 1.730 1.720 1.730 -0.020 VICTORY NICKEL NI 480 0.040 0.035 0.040 0.000 NIKO RES NKO 17 53.880 52.960 53.340 0.000 NUVO RESEARCH INC. NRI 5 0.125 0.125 0.125 0.000 NEVSUN RES J NSU 10 1.490 1.490 1.490 NORTEL NETWORKS CORPORATION NT 510 0.095 0.095 0.095 0.000 NEXEN INC. NXY 71 20.270 19.350 19.420 -0.850 ONEX CORPORATION, SV OCX 26 14.990 14.520 14.520 -0.350 OILEXCO INC. OIL 695 0.170 0.160 0.160 -0.010 OPTI CANADA INC. OPC 825 0.930 0.740 0.800 -0.080 OSISKO MINING CORPORATION OSK 279 5.560 5.370 5.450 -0.110 RAILPOWER TECH CORP. P 600 0.035 0.030 0.030 -0.005 PAN AMERICAN J PAA 12 21.690 21.660 21.670 +1.020 PETROBANK J PBG 84 24.340 22.700 22.700 -1.550 PETRO-CANADA PCA 30 31.280 29.890 29.890 -0.970 PRECISION DRILLING TRUST PD.UN 170 3.050 2.390 2.390 -0.700 PALADIN RESOURCES LTD. PDN 295 3.000 2.910 2.920 -0.190 PEYTO ENERGY TRUST PEY.UN 332 7.750 7.190 7.420 +0.420 PENGROWTH ENERGY TRUST UNITS PGF.UN 8 7.600 7.350 7.580 +0.060 PHOENIX TECH INCOME FUND PHX.UN 3 6.820 6.820 6.820 -0.180 PEMBINA PIPELINE U PIF.UN 6 14.390 14.390 14.390 +0.340 PROMETIC LIFE SCIENCES INC. PLI 10 0.120 0.120 0.120 0.000 PETROMINERALES LTD. PMG 6 10.870 10.400 10.400 -0.210 PINETREE CAPITAL LTD PNP 40 1.480 1.440 1.480 +0.130 POTASH CORPORATION OF SASKATCHEWAN INC POT 171 99.950 94.960 94.960 -3.370 POWER CORPORATION OF CANADA, SV POW 70 18.610 18.000 18.020 -0.260 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 4 17.480 17.350 17.480 -0.150 PACIFIC RUBIALES ENERGY CORP PRE 575 5.600 5.000 5.100 -0.560 PROVIDENT ENERGY UN PVE.UN 35 4.660 4.550 4.640 -0.170 POWER FINANCIAL CORP. PWF 189 18.760 18.210 18.500 -0.090 PENN WEST ENERGY TRUST PWT.UN 103 13.170 12.610 12.900 +0.060 PEARL EXPL. AND PROD. LTD. PXX 5 0.850 0.850 0.850 QUEBECOR INC., CL.B, SV QBR.B 2 17.950 17.750 17.750 -0.100 QUADRA MINING LTD. QUA 3 5.280 4.950 4.950 -0.510 RED BACK MINING INC. RBI 1 7.950 7.950 7.950 +0.980 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 31 30.200 29.850 29.920 -0.080 ROCKWELL DIAMONDS INC RDI 150 0.040 0.040 0.040 +0.010 REDCORP VENTURES J RDV 11510 0.005 0.005 0.005 -0.005 RIOCAN REAL EST UN REI.UN 102 12.460 12.100 12.130 -0.300 RICHMONT MINES RIC 6 4.030 3.890 3.970 +0.060 RESEARCH IN MOTION LIMITED RIM 235 53.920 51.330 51.590 -0.740 RUBICON MINERALS CORP. RMX 62 1.890 1.850 1.850 ROGERS SUGAR TR UN RSI.UN 10 3.070 3.070 3.070 +0.050 ROYAL BANK OF CANADA RY 65 35.810 34.630 35.340 -0.070 RBC FIRST PREFERRED SERIES AL RY.PR.L 1 24.430 24.430 24.430 +1.150 SHERRITT INTL RV S 126 2.530 2.350 2.390 -0.100 SAPUTO INC. SAP 5 21.160 20.940 21.160 +0.100 SHOPPERS DRUG MART CORPORATION SC 38 44.550 44.070 44.110 -0.120 SEARS CANADA INC SCC 17 20.320 19.060 19.060 -0.050 SHAWCOR LTD., CL.A, SV SCL.A 4 18.120 17.880 18.100 -0.020 SHORE GOLD INC. SGF 5 0.300 0.300 0.300 -0.005 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 6 19.450 19.310 19.400 +0.090 SUN LIFE FINANCIAL INC. SLF 102 22.370 20.630 20.920 -1.680 SILVER WHEATON CORP. SLW 158 10.450 9.890 10.450 +0.550 SEMAFO J SMF 2 2.120 2.120 2.120 +0.060 SNC-LAVALIN SV SNC 169 32.430 31.390 31.420 -1.090 SUPERIOR PLUS CORP. SPB 39 9.540 9.390 9.460 0.000 STEM CELL THERAPEUTICS CORP SSS 550 0.070 0.070 0.070 +0.005 STANTEC INC STN 4 21.760 21.560 21.560 -0.330 SUNCOR ENERGY INC. SU 784 33.100 31.350 31.350 -2.060 SILVERCORP METALS INC. SVM 22 3.000 2.930 2.950 -0.030 SXC HEALTH SOLUTIONS CORP. SXC 41 25.990 25.800 25.970 -0.340 TELUS CORPORATION T 35 34.460 33.400 33.400 -0.300 TELUS CORPORATION, NV T.A 1 32.770 32.770 32.770 +0.480 TRANSALTA CORPORATION TA 79 19.360 19.020 19.110 -0.190 TECK COMINCO LTD., CL.B, SV TCK.B 2034 6.280 5.750 5.860 -0.100 THOMPSON CREEK METALS COMPANY TCM 10 5.500 4.950 5.000 -0.430 TORONTO-DOMINION BANK TD 92 42.100 40.970 41.380 -0.340 TD BANK PR SERIES AG TD.PR.G 4 25.770 25.610 25.710 +0.100 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 1 22.480 22.480 22.480 TRINIDAD DRILLING LTD. TDG 1 2.780 2.780 2.780 +0.380 TRILOGY ENERGY TRUST TET.UN 3 6.140 6.120 6.120 -0.190 TIM HORTONS INC. THI 15 31.960 31.230 31.240 -0.740 TIMMINCO TIM 16 1.930 1.850 1.850 -0.400 TALISMAN ENERGY INC. TLM 641 13.940 13.030 13.080 -0.960 TRISTAR OIL & GAS LTD. TOG 1 10.200 10.200 10.200 +0.310 THOMSON REUTERS CORP. TRI 9 31.980 31.500 31.700 +0.010 TRANSCANADA CORPORATION TRP 29 31.600 30.860 31.580 +0.670 TRANSAT A.T. INC. CLASS B TRZ.B 1 6.950 6.950 6.950 +0.110 TORSTAR CORP., CL. B, NV TS.B 1 5.120 5.120 5.120 -0.200 TUNDRA SEMI TUN 50 4.280 4.280 4.280 +1.160 URANIUM PARTICIPATION CORP. U 20 6.960 6.370 6.960 +0.480 UEX CORP UEX 95 0.830 0.810 0.830 -0.020 DOMTAR CORPORATION UFS 13 1.250 1.240 1.250 +0.160 URBANA CORPORATION CLASS A URB.A 2 1.400 1.400 1.400 -0.120 UTS ENERGY UTS 482 1.690 1.620 1.690 +0.050 URANIUM ONE INC UUU 3137 2.790 2.500 2.530 0.000 VAALDIAM RESOURCES LTD. VAA 1000 0.025 0.025 0.025 -0.005 VERMILION ENERGY TRUST VET.UN 78 26.600 25.850 25.980 -0.190 VERENEX ENERGY INC. VNX 2500 8.670 8.670 8.670 -0.520 ALLEN-VANGUARD CORP VRS 185 0.165 0.160 0.160 -0.015 VITERRA INC VT 8 8.990 8.980 8.980 +0.220 WORLD FINANCIAL SPLIT CORP. WFS 8 2.600 2.600 2.600 -0.060 WEST FRASER TIMBER WFT 1 23.000 23.000 23.000 0.000 WESTERN GOLDFIELDS INC. WGI 2 2.410 2.390 2.390 +0.020 GEORGE WESTON LIMITED WN 64 60.260 58.940 59.120 +0.240 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 10 17.450 17.450 17.450 -0.030 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 10 17.450 17.450 17.450 -0.130 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 10 15.500 15.400 15.500 -0.260 WESTSHORE UN WTE.UN 23 9.350 9.020 9.020 -0.340 WESTERN CANADIAN COAL CORP WTN 215 0.600 0.570 0.570 -0.040 TMX GROUP INC X 171 34.850 33.260 34.020 -1.600 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 12 19.080 19.010 19.080 +0.020 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 5 14.560 14.560 14.560 0.000 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 4 20.620 20.560 20.620 +0.210 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 23 13.810 13.670 13.770 -0.150 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 70 13.470 13.250 13.260 -0.110 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 155 13.410 13.090 13.090 -0.330 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 1 29.390 29.390 29.390 +0.030 YELLOW PAGES INCOME FUND YLO.UN 306 6.010 5.960 5.970 -0.030 YUKON-NEVADA GOLD CORPORATION YNG 990 0.080 0.080 0.080 0.000 YPG HOLDINGS INC PR. A YPG.PR.A 5 19.980 19.620 19.980 +0.500 YAMANA GOLD INC YRI 336 11.660 11.190 11.540 +0.110 Trades: 8,798 Total Volume: 6,489,300 Total Value: $53,912,055 Advanced: 98 Declined: 152 Unchanged: 4,286 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.