Pure Trading Daily Market Summary March 26 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AAER INC AAE 95 0.245 0.240 0.240 -0.020 BARRICK GOLD CORPORATION ABX 245 41.110 40.360 40.880 +0.440 ALBERTA CLIPPER ENERGY INC. ACN 80 0.495 0.490 0.495 +0.015 ATCO LTD., CL.I, NV ACO.X 9 37.530 37.150 37.200 -0.790 AFRICAN COPPER PLC ACU 6560 0.045 0.040 0.040 +0.005 AGNICO-EAGLE MINES LTD. AEM 290 72.360 70.660 71.020 -0.500 GROUPE AEROPLAN INC. AER 48 8.970 8.590 8.810 -0.310 ARC ENERGY TR UN AET.UN 64 15.450 15.280 15.430 -0.090 AG GROWTH INCOME FUND AFN.UN 20 24.570 24.000 24.510 +0.490 ALAMOS GOLD INC. AGI 11 8.990 8.970 8.990 +1.270 AGRIUM INC AGU 104 48.970 48.130 48.970 +0.970 ALTAGAS INCOME TRUST ALA.UN 56 14.710 14.410 14.430 +0.730 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 20 12.280 12.120 12.280 +0.140 ALGONQUIN PWR UN APF.UN 8 2.440 2.430 2.440 -0.050 ATHABASCA POTASH INC. API 74 3.240 3.220 3.220 +0.130 ARISE TECHNOLOGIES CORPORATION APV 170 0.530 0.520 0.520 +0.070 ARMTEC INFRASTRUCTURE INCOME FUND ARF.UN 20 17.090 17.090 17.090 +0.180 AURIZON MINES J ARZ 14 5.910 5.830 5.910 -0.090 ATLANTIC POWER CORP. WTS ATP.UN 12 7.430 7.290 7.320 -0.050 ANVIL MINING LTD. AVM 2 1.140 1.140 1.140 -0.120 ADVANTAGE ENERGY INCOME FUND AVN.UN 355 3.330 2.970 3.330 +0.550 ADDAX PETROLEUM CORPORATION AXC 78 28.000 27.700 27.890 -0.070 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 59 17.750 17.500 17.750 +0.580 BOMBARDIER INC., CL. B, SV BBD.B 8871 2.960 2.860 2.940 +0.070 COTT CORP BCB 2 1.050 1.050 1.050 -0.050 BCE INC. BCE 634 25.500 24.660 25.500 +1.000 BRONCO ENERGY LTD BCF 30 0.495 0.495 0.495 -0.085 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 10 25.530 25.110 25.460 +0.250 BIRCHCLIFF ENERGY LTD. BIR 9 6.950 6.900 6.900 -0.250 BANK OF MONTREAL BMO 38 34.750 33.230 34.750 +1.330 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 4 22.740 21.910 22.740 +1.000 BLUE NOTE MINING INC. BN 6520 0.010 0.010 0.010 0.000 BONTERRA OIL & GAS LTD BNE 15 15.980 15.670 15.750 +0.150 BANKERS PETROLEUM LTD. BNK 552 1.990 1.940 1.940 0.000 BONAVISTA ENERGY TRUST BNP.UN 66 16.580 16.360 16.520 +0.070 BANK OF NOVA SCOTIA BNS 77 32.220 31.450 31.720 -0.020 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 5 21.990 21.660 21.990 +0.210 BROOKFIELD PROPERTIES CORP. BPO 11 7.520 7.210 7.520 +0.360 BORALEX POWER INCOME FUND BPT.UN 15 3.910 3.880 3.910 -0.060 BAYTEX ENERGY TRUST BTE.UN 22 16.000 15.640 15.840 +0.260 B2GOLD CORP. BTO 50 0.610 0.610 0.610 BUFFALO GOLD LTD BUF 10 0.015 0.015 0.015 0.000 BIOVAIL CORP BVF 7 13.170 13.150 13.170 -0.060 BREAKWATER RES BWR 1635 0.120 0.120 0.120 0.000 AMERICAN BONANZA GOLD CORP. BZA 10 0.085 0.085 0.085 0.000 CAE INC CAE 13 7.480 7.320 7.480 +0.020 CASCADES INC CAS 11 2.390 2.360 2.390 +0.160 CCL INDUSTRIES INC., CL. B, NV CCL.B 2 22.250 22.000 22.000 -0.160 CAMECO CORP CCO 56 22.590 22.190 22.290 +0.970 CLOUDBREAK RESOURCES LTD CDB 10 0.055 0.055 0.055 0.000 CENTAMIN EGYPT LIMITED CEE 100 1.100 1.080 1.090 +0.110 CASPIAN ENERGY INC. CEK 780 0.035 0.030 0.030 0.000 CALFRAC WELL SERVICES LTD. CFW 10 7.620 7.290 7.340 +0.080 CAPITAL GOLD CORPORATION CGC 30 0.840 0.810 0.840 -0.020 CHARIOT RESOURCES LIMITED CHD 25 0.195 0.190 0.195 +0.010 CLAYMORE INTERNATIONAL CIE 7 11.100 10.890 11.100 -0.010 CI FINANCIAL CORP. CIX 4 13.990 13.820 13.990 +0.060 CONJUCHEM BIOTECHNOLOGIES INC. CJB 1310 0.115 0.100 0.115 +0.020 CML HEALTHCARE INCOME FUND CLC.UN 8 13.280 13.250 13.250 -0.020 CONNACHER OIL & GAS LTD. CLL 545 0.750 0.730 0.750 +0.030 CELESTICA INC., SV CLS 69 4.820 4.250 4.790 +0.420 CANADIAN IMPERIAL BANK OF COMMERCE CM 143 47.900 46.190 47.900 +0.980 CROWFLIGHT MINERALS INC. CML 135 0.200 0.195 0.200 +0.005 CARMAX EXPLORATIONS LTD CMX 200 0.015 0.010 0.010 0.000 CDN NATURAL RES CNQ 404 53.630 52.560 53.630 +1.610 CANADIAN NATIONAL RAILWAY CO. CNR 23 46.950 44.230 46.950 +3.300 CANADIAN OIL SANDS TRUST COS.UN 509 26.140 25.300 25.980 +0.870 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 55 7.080 6.930 6.960 +0.030 CANADIAN PACIFIC RAILWAY LIMITED CP 90 40.620 38.710 40.170 +2.440 CRESCENT POINT ENERGY TRUST CPG.UN 192 27.950 27.430 27.430 +0.130 CANADIAN PHOENIX RESOURCES CPH 170 0.020 0.015 0.020 0.000 CROSS LAKE MINERALS LTD. CRN 340 0.015 0.015 0.015 +0.005 CAPSTONE MINING CORP. CS 31 1.680 1.640 1.670 +0.120 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 197 44.340 43.280 43.780 -0.880 CATALYST PAPER CORP. CTL 420 0.165 0.150 0.150 -0.010 CORRIENTE RESOURCES Inc. CTQ 26 5.650 5.480 5.640 +0.610 CANADIAN UTILITIES LTD., CL.A, NV CU 14 39.650 38.660 38.660 -0.700 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 4 7.040 7.030 7.040 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 8 10.680 10.450 10.450 -0.230 CROSSHAIR EXPL & MNG CORP. CXX 5 0.160 0.160 0.160 +0.005 CYMBRIA CORPORATION CYB 14 10.130 9.930 9.930 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 2 12.870 12.850 12.850 -0.060 DAYLIGHT RESOURCES TRUST DAY.UN 38 7.200 7.150 7.200 +0.380 DAVIS + HENDERSON INCOME FUND DHF.UN 2 12.800 12.730 12.800 -0.140 DENISON MINES CORP DML 300 0.980 0.950 0.950 +0.030 DALSA CORP DSA 5 5.190 5.190 5.190 ENCANA CORP. ECA 690 55.050 53.910 54.840 +1.450 EARTHFIRST CANADA INC. EF 10 0.030 0.030 0.030 -0.005 EUROPEAN GOLDFIELDS LIMITED EGU 3 3.390 3.390 3.390 +0.400 ENERVEST DIV UN EIT.UN 38 3.190 3.190 3.190 +0.110 ELDORADO GOLD ELD 396 11.630 11.190 11.240 +0.120 EASTERN PLATINUM LIMITED ELR 60 0.435 0.430 0.430 +0.010 ENBRIDGE INC ENB 30 37.760 37.060 37.160 -0.290 EQUINOX MINERALS LIMITED EQN 1137 1.930 1.860 1.890 +0.050 ENERPLUS RESOURCES FUND ERF.UN 6 22.130 22.050 22.050 +0.550 ENSIGN ENERGY SERVICES INC. ESI 13 11.380 11.010 11.090 +0.130 EVERTZ TECHNOLOGIES LIMITED ET 2 13.260 12.930 13.260 +1.140 FORMATION CAP J FCO 30 0.245 0.240 0.245 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 51 315.200 311.080 313.040 -1.030 FIRST QUANTUM J FM 268 37.730 36.160 37.430 +1.450 FIRST NICKEL INC. FNI 300 0.075 0.075 0.075 0.000 FRANCO-NEVADA CORPORATION FNV 84 29.370 28.340 28.340 -0.830 FNX MINING COMPANY INC. FNX 3 5.280 5.280 5.280 +0.220 FREEHOLD UN FRU.UN 9 9.590 9.510 9.590 +0.310 FORSYS METAL CORP FSY 25 4.910 4.850 4.910 +0.010 FORTIS INC FTS 9 23.080 22.720 22.720 -1.260 FINNING INTL FTT 27 13.110 12.570 12.900 +0.250 GOLDCORP INC G 175 43.530 42.560 43.310 +0.610 GAMMON GOLD Inc. GAM 1 8.670 8.670 8.670 -0.730 GREAT BASIN GOLD LTD. GBG 12 1.680 1.650 1.660 +0.050 GROUPE BIKINI VILLAGE INC. GBV 10 0.045 0.045 0.045 +0.005 GRANDE CACHE COAL CORP. GCE 1562 1.440 1.260 1.280 -0.060 GLOBAL DIVIDEND FUND GDP.UN 10 3.290 3.290 3.290 GILDAN ACTIVEWEAR INC. GIL 23 10.650 10.290 10.650 +0.420 GERDAU AMERISTEEL CORP. GNA 35 4.490 4.130 4.390 +0.390 GENIVAR INCOME FUND GNV.UN 12 22.670 22.180 22.550 +0.100 GALLEON ENERGY INC. GO 27 3.870 3.810 3.810 -0.040 GREAT PANTHER RESOURCES LIMITED GPR 20 0.510 0.510 0.510 0.000 GREYSTAR RES J GSL 8 4.230 4.120 4.120 +0.460 GREAT-WEST LIFECO INC GWO 209 18.210 17.330 18.120 +0.050 GAZ METRO LTD PARTNERSHIP GZM.UN 29 14.770 14.330 14.670 +0.800 HORIZONS ALPHAPRO GARTMAN FUND HAG.UN 87 9.990 9.880 9.880 0.000 HUDBAY MINERALS INC. HBM 95 6.330 6.000 6.180 +0.480 HOME CAPITAL GROUP INC. HCG 12 24.460 23.060 23.060 -2.430 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 256 4.930 4.770 4.870 +0.230 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 1 28.620 28.620 28.620 +1.350 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 250 4.940 4.730 4.890 +0.150 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 133 14.870 14.330 14.440 -0.030 HOMBURG INVESTMENT INC., CL.A, SV HII.A 2 10.830 10.330 10.330 -0.360 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 76 2.630 2.610 2.630 -0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1255 7.650 7.390 7.610 +0.430 HIGH RIVER GOLD J HRG 380 0.190 0.165 0.190 +0.020 HUSKY ENERGY INC. HSE 114 27.980 27.250 27.340 -0.150 HARVEST ENERGY TRUST HTE.UN 18 5.070 4.910 5.060 +0.100 HARRY WINSTON DIAMOND HW 9 3.430 3.430 3.430 +0.190 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 16 19.990 19.210 19.900 -0.010 IVANHOE ENERGY IE 32 1.400 1.370 1.400 +0.050 IGM FINANCIAL INC. IGM 43 30.740 29.930 30.700 +0.130 ING CANADA INC. IIC 155 36.940 36.200 36.620 +0.220 IAMGOLD CORP IMG 239 10.890 10.490 10.530 -0.190 INMET MNG CORP IMN 221 34.850 33.050 34.310 +0.840 IMPERIAL OIL IMO 190 45.960 44.810 45.530 +1.230 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 18 3.140 3.110 3.130 -0.020 QUEBECOR WORLD INC., SV IQW 180 0.040 0.035 0.040 +0.005 ITERATION ENERGY LTD. ITX 245 1.090 1.040 1.040 +0.060 IVANHOE MINES J IVN 35 7.700 7.220 7.540 +0.390 KINROSS GOLD CORP K 630 23.720 22.950 23.430 +0.010 KINROSS GOLD CORP, 2011 WTS K.WT.B 1625 3.350 3.270 3.350 +0.100 POTASH ONE INC. KCL 133 1.730 1.670 1.730 +0.120 KEYERA FACILITIES INCOME FUND KEY.UN 12 15.960 15.830 15.870 +0.460 KINGSWAY FIN KFS 5 2.650 2.590 2.640 +0.100 KWG RESOURCES INC KWG 370 0.030 0.030 0.030 0.000 LOBLAW COMPANIES LIMITED L 16 31.740 31.170 31.680 +0.510 LAURENTIAN BANK LB 2 27.810 27.800 27.810 +0.240 LIBERTY MINES INC. LBE 10 0.090 0.090 0.090 +0.005 LARGO RESOURCES LTD LGO 20 0.075 0.070 0.070 0.000 LABRADOR IRON UN LIF.UN 2 28.390 28.320 28.390 -0.040 LIQUOR STORES INCOME FUND LIQ.UN 58 13.610 13.090 13.240 -0.260 LORUS THERAPEUTICS LOR 20 0.045 0.040 0.040 -0.005 LANESBOROUGH REAL ESTATE INV TRUST LRT.UN 27 1.120 1.120 1.120 LUNDIN MINING CORP. LUN 2240 1.750 1.670 1.720 +0.240 LUXELL TECHNOLOGIES INC. LUX 190 0.015 0.015 0.015 0.000 MAGINDUSTRIES CORP MAA 660 0.275 0.220 0.270 MDS INC MDS 1 6.410 6.410 6.410 +0.040 MANULIFE FIN MFC 614 15.570 14.930 15.360 +0.420 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 2 24.760 24.610 24.760 +0.150 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 32 36.120 35.020 36.010 +1.390 MIGENIX INC. MGI 620 0.040 0.035 0.035 -0.005 MI DEVELOPMENTS INC., CL. A, SV MIM.A 28 7.400 7.250 7.250 -0.140 MERCATOR MINERALS LTD. ML 270 0.590 0.550 0.570 0.000 MART RESOURCES INC MMT 120 0.095 0.090 0.090 0.000 METRO INC., CL.A, SV MRU.A 146 39.230 37.480 38.090 -1.060 MULLEN GROUP INCOME FUND MTL.UN 12 9.480 9.190 9.300 -0.370 METHANEX CORP MX 7 9.770 9.680 9.750 +0.190 NATIONAL BANK OF CANADA NA 394 42.470 41.290 41.990 +0.370 NORBORD INC. NBD 50 0.760 0.690 0.750 +0.100 NOVA CHEMICALS CORPORATION NCX 18 7.050 7.030 7.030 +0.010 NEW FLYER INDUSTRIES INC. NFI.UN 36 9.450 9.220 9.400 -0.030 NOVAGOLD RES INC. NG 12 3.380 3.310 3.340 -0.010 NEW GOLD INC. NGD 888 2.590 2.510 2.510 +0.080 NORTHGATE MINERALS CORP NGX 4 1.780 1.730 1.780 +0.080 VICTORY NICKEL NI 310 0.040 0.040 0.040 0.000 NIKO RES NKO 40 60.420 58.400 59.760 +2.340 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 4.100 4.100 4.100 +1.170 NUVO RESEARCH INC. NRI 350 0.135 0.130 0.130 -0.005 NEVSUN RES J NSU 18 1.410 1.410 1.410 -0.080 NORTEL NETWORKS CORPORATION NT 20440 0.320 0.180 0.300 +0.130 NEXEN INC. NXY 112 21.710 20.760 21.710 +1.270 ONEX CORPORATION, SV OCX 13 16.250 15.800 15.850 -0.340 OILEXCO INC. OIL 5985 0.115 0.090 0.090 -0.025 OPTI CANADA INC. OPC 6070 1.290 1.170 1.270 +0.220 OSISKO MINING CORPORATION OSK 39 5.980 5.840 5.900 +0.110 PETROBANK J PBG 65 25.600 24.410 24.790 -0.560 PETRO-CANADA PCA 415 35.520 34.080 35.520 +1.770 PRECISION DRILLING TRUST PD.UN 308 3.860 3.770 3.820 +0.340 PALADIN RESOURCES LTD. PDN 306 3.160 3.000 3.160 +0.120 PEYTO ENERGY TRUST PEY.UN 4 8.310 8.200 8.200 +0.150 PENGROWTH ENERGY TRUST UNITS PGF.UN 6 7.860 7.790 7.790 -0.050 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 2 8.760 8.670 8.670 +0.030 PINETREE CAPITAL LTD PNP 3 1.380 1.360 1.360 -0.120 POTASH CORPORATION OF SASKATCHEWAN INC POT 703 110.230 103.580 110.230 +7.600 POWER CORPORATION OF CANADA, SV POW 55 20.510 19.620 20.330 +0.970 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 9 17.470 17.260 17.470 +0.120 POWER CORP OF CANADA 5.80% POW.PR.C 15 19.090 18.850 19.090 +0.070 PACIFIC RUBIALES ENERGY CORP PRE 25 5.200 5.150 5.180 -0.080 PROGRESS ENERGY RESOURCES CORP. PRQ 4 10.560 10.490 10.560 +1.010 PROVIDENT ENERGY UN PVE.UN 143 5.100 5.010 5.090 +0.150 POWER FINANCIAL CORP. PWF 183 21.230 20.120 21.110 +1.350 POWER FIN SER C PR PWF.PR.D 3 25.350 25.350 25.350 0.000 PENN WEST ENERGY TRUST PWT.UN 73 14.160 13.830 14.150 +0.520 QUEBECOR INC., CL.B, SV QBR.B 4 17.800 17.800 17.800 -0.130 QUESTERRE ENERGY CORP QEC 30 1.330 1.320 1.320 -0.110 QUADRA MINING LTD. QUA 42 5.920 5.790 5.800 +0.280 RED BACK MINING INC. RBI 171 8.270 8.270 8.270 +0.320 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 82 30.760 29.850 30.460 -0.090 RIOCAN REAL EST UN REI.UN 4 12.820 12.760 12.760 +0.140 RESEARCH IN MOTION LIMITED RIM 226 56.240 54.800 55.570 +2.900 RUBICON MINERALS CORP. RMX 2 1.950 1.950 1.950 +0.070 ROGERS SUGAR TR UN RSI.UN 25 3.280 3.190 3.280 +0.090 RUSSEL METALS RUS 4 11.390 11.210 11.210 +0.350 ROYAL BANK OF CANADA RY 71 37.720 36.500 37.220 +0.330 SHERRITT INTL RV S 1007 3.030 2.950 2.960 +0.060 SHOPPERS DRUG MART CORPORATION SC 200 44.830 44.130 44.740 +0.440 SEARS CANADA INC SCC 4 19.080 18.660 19.080 +0.470 SHAWCOR LTD., CL.A, SV SCL.A 3 19.370 18.680 19.370 +1.060 SEACLIFF CONSTRUCTION CORP SDC 2 7.700 7.680 7.700 +0.190 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 100 2.230 2.230 2.230 -0.030 STORM EXPLORATION INC. SEO 4 11.560 11.560 11.560 +0.520 SHORE GOLD INC. SGF 15 0.285 0.285 0.285 -0.015 STRATAGOLD CORPORATION SGV 2350 0.035 0.035 0.035 0.000 SONOMAX HEARING HLTHCARE INC SHH 20 0.025 0.020 0.020 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 37 20.650 20.300 20.650 +0.860 SUN LIFE FINANCIAL INC. SLF 48 23.420 21.950 23.420 +1.170 SILVER WHEATON CORP. SLW 94 10.750 10.490 10.750 +0.300 SEMAFO J SMF 10 2.260 2.260 2.260 -0.070 SNC-LAVALIN SV SNC 181 32.210 31.890 32.140 +0.470 SUPERIOR PLUS CORP. SPB 49 9.630 9.380 9.500 +0.030 STANTEC INC STN 7 23.680 23.410 23.410 +0.440 SUNCOR ENERGY INC. SU 416 30.370 29.020 29.840 +1.360 SILVERCORP METALS INC. SVM 125 3.050 3.020 3.020 -0.040 SAVANNA ENERGY SERVICES CORP SVY 2 4.920 4.680 4.920 SOUTHWESTERN RESOURCES CORP. SWG 80 0.480 0.480 0.480 +0.060 STORNOWAY DIAMOND CORP. SWY 65 0.145 0.145 0.145 +0.020 SXC HEALTH SOLUTIONS CORP. SXC 4 26.910 26.530 26.670 +0.650 TELUS CORPORATION T 32 35.410 34.790 35.400 +0.520 TELUS CORPORATION, NV T.A 19 33.660 33.040 33.660 +0.670 TRANSALTA CORPORATION TA 43 18.870 18.600 18.720 -0.040 TECK COMINCO LTD., CL.B, SV TCK.B 1432 8.000 7.560 8.000 +0.770 TRANSCONTINENTAL INC., CL A SV TCL.A 10 5.950 5.950 5.950 THOMPSON CREEK METALS COMPANY TCM 25 5.380 5.220 5.340 +0.210 TRICAN WELL TCW 10 6.980 6.980 6.980 -0.120 TORONTO-DOMINION BANK TD 92 44.410 43.620 44.180 +0.140 TD BANK 5 YR RESET SERIES AE TD.PR.E 10 25.240 25.240 25.240 -0.010 TD BANK PR SERIES AG TD.PR.G 1 25.380 25.380 25.380 +0.170 TRANSGLOBE J TGL 9 3.480 3.480 3.480 TIM HORTONS INC. THI 23 32.990 32.060 32.640 +0.800 TIMMINCO TIM 12 2.160 2.140 2.160 +0.040 TALISMAN ENERGY INC. TLM 515 13.960 13.560 13.690 -0.010 TOTAL ENERGY SERVICES TRUST TOT.UN 2 3.620 3.350 3.620 +0.390 THOMSON REUTERS CORP. TRI 57 32.550 31.550 32.470 +0.800 TRANSCANADA CORPORATION TRP 38 31.750 31.010 31.750 +0.750 TRINORTH CAP SV TRT 90 0.025 0.025 0.025 URANIUM PARTICIPATION CORP. U 36 6.620 6.510 6.540 +0.270 UEX CORP UEX 10 0.880 0.880 0.880 0.000 DOMTAR CORPORATION UFS 6 1.330 1.250 1.250 -0.030 URBANA CORPORATION CLASS A URB.A 5 1.620 1.620 1.620 -0.100 UTS ENERGY UTS 806 1.770 1.680 1.740 +0.070 URANIUM ONE INC UUU 1104 2.860 2.760 2.790 +0.030 VENTANA GOLD CORP VEN 10 1.590 1.590 1.590 VERMILION ENERGY TRUST VET.UN 77 28.400 27.770 27.950 -0.090 VIRGINIA MINES INC. VGQ 2 3.880 3.720 3.880 -0.070 VERENEX ENERGY INC. VNX 151 9.390 9.100 9.390 +0.720 WESTERN GOLDFIELDS INC. WGI 20 2.470 2.440 2.450 +0.080 WAJAX INCOME FUND WJX.UN 3 14.340 14.340 14.340 GEORGE WESTON LIMITED WN 94 59.270 58.060 58.940 -0.610 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 31 21.290 20.610 21.290 +0.640 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 5 17.850 17.330 17.330 -0.100 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 20 17.450 17.100 17.100 -0.320 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 2 15.860 15.860 15.860 -0.090 WESTSHORE UN WTE.UN 13 9.360 9.160 9.220 +0.050 WESTERN CANADIAN COAL CORP WTN 2450 0.910 0.830 0.840 +0.050 TMX GROUP INC X 119 35.940 35.020 35.840 +0.100 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 7 15.000 15.000 15.000 -0.480 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 106 14.300 14.110 14.300 +0.170 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 176 13.650 13.520 13.650 +0.170 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 84 29.070 28.970 29.070 -0.210 YELLOW PAGES INCOME FUND YLO.UN 166 6.340 6.230 6.230 -0.150 YUKON-NEVADA GOLD CORPORATION YNG 2560 0.170 0.130 0.170 +0.075 YIELDPLUS INCOME FUND YP.UN 4 5.570 5.570 5.570 +0.060 YAMANA GOLD INC YRI 432 12.000 11.540 11.540 -0.070 Trades: 12,252 Total Volume: 10,405,700 Total Value: $59,328,284 Advanced: 172 Declined: 82 Unchanged: 4,276 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.