Pure Trading Daily Market Summary March 31 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 168 41.890 40.360 40.860 +0.190 ALBERTA CLIPPER ENERGY INC. ACN 140 0.500 0.500 0.500 +0.015 ATCO LTD., CL.I, NV ACO.X 10 36.400 36.080 36.260 +0.250 ACTIVE CONTROL TECH INC ACT 40 0.255 0.250 0.255 AFRICAN COPPER PLC ACU 2590 0.025 0.025 0.025 -0.005 AGNICO-EAGLE MINES LTD. AEM 305 73.620 70.700 72.000 +0.950 ARC ENERGY TR UN AET.UN 6 14.060 13.990 14.060 +0.370 AG GROWTH INCOME FUND AFN.UN 6 24.410 24.080 24.260 +0.240 ALAMOS GOLD INC. AGI 2 8.810 8.770 8.770 +0.200 AGRIUM INC AGU 70 45.890 44.780 45.280 +0.800 ALTAGAS INCOME TRUST ALA.UN 8 13.970 13.880 13.930 -0.220 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 4 11.790 11.730 11.730 -0.400 ALGONQUIN PWR UN APF.UN 7 2.330 2.330 2.330 +0.010 AECON GROUP INC ARE 1 10.160 10.160 10.160 +1.410 AURIZON MINES J ARZ 2 5.670 5.670 5.670 +0.170 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 16 13.270 13.140 13.210 +0.220 ATLANTIC POWER CORP. WTS ATP.UN 40 7.700 7.290 7.700 +0.410 ADEPTRON TECHNOLOGIES CORP ATQ 5 0.105 0.105 0.105 ADANAC MOLYBDENUM CORP AUA 1300 0.025 0.025 0.025 +0.005 ADVANTAGE ENERGY INCOME FUND AVN.UN 1305 3.070 3.050 3.050 -0.020 ARTIS REIT AX.UN 4 6.390 6.270 6.270 +0.030 ADDAX PETROLEUM CORPORATION AXC 25 27.800 27.010 27.100 +0.290 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 12 24.350 24.250 24.310 -0.060 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 20 17.800 17.410 17.410 +0.520 BOMBARDIER INC., CL. B, SV BBD.B 8395 3.040 2.940 2.950 +0.010 BCE INC. BCE 477 25.320 24.950 24.990 -0.120 BROMPTON EQUITY SPLIT CORP. BE 6 8.230 8.230 8.230 -0.220 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 10 25.800 24.840 25.800 +1.140 BFI CANADA LTD. BFC 6 9.380 9.310 9.350 0.000 BAFFINLAND IRON MINES CORPORATION BIM 260 0.440 0.375 0.425 +0.105 BIRCHCLIFF ENERGY LTD. BIR 1 6.070 6.070 6.070 -0.120 MACDONALD MINES EXPLORATION BMK 1060 0.050 0.050 0.050 0.000 BANK OF MONTREAL BMO 49 33.360 32.080 32.970 +1.260 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 1 22.730 22.730 22.730 +0.220 BIONICHE LIFE J BNC 50 0.510 0.510 0.510 +0.015 BONTERRA OIL & GAS LTD BNE 2 15.500 15.400 15.500 +0.250 BANKERS PETROLEUM LTD. BNK 384 1.800 1.770 1.770 -0.060 BONAVISTA ENERGY TRUST BNP.UN 84 15.360 15.020 15.360 +0.150 BANK OF NOVA SCOTIA BNS 109 31.210 30.500 30.850 +0.300 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 2 21.990 21.820 21.820 +0.130 BROOKFIELD PROPERTIES CORP. BPO 49 7.310 6.910 7.250 +0.400 BAYTEX ENERGY TRUST BTE.UN 3 15.270 14.960 15.270 +0.570 BUFFALO GOLD LTD BUF 1010 0.015 0.015 0.015 0.000 BIOVAIL CORP BVF 5 14.070 13.960 13.990 +0.720 BREAKWATER RES BWR 2775 0.120 0.115 0.115 0.000 CAE INC CAE 7 7.720 7.510 7.640 +0.300 CASCADES INC CAS 4 2.260 2.240 2.240 -0.060 COPERNICAN BRITISH BANKS FUND CBB.UN 35 0.720 0.690 0.720 +0.110 CANADA BREAD CBY 3 35.700 35.150 35.700 -0.050 COALCORP MINING INC. CCJ 10 0.105 0.105 0.105 -0.020 CAMECO CORP CCO 24 21.980 21.350 21.640 +0.330 CLOUDBREAK RESOURCES LTD CDB 30 0.055 0.055 0.055 0.000 CENTAMIN EGYPT LIMITED CEE 153 1.140 1.100 1.100 +0.040 CASPIAN ENERGY INC. CEK 160 0.035 0.030 0.035 +0.005 CAPITAL GOLD CORPORATION CGC 300 0.610 0.610 0.610 -0.230 CHARIOT RESOURCES LIMITED CHD 225 0.230 0.230 0.230 +0.020 CLAYMORE INTERNATIONAL CIE 4 10.620 10.520 10.620 +0.200 CI FINANCIAL CORP. CIX 62 13.890 13.470 13.890 +0.250 CONJUCHEM BIOTECHNOLOGIES INC. CJB 500 0.105 0.105 0.105 -0.010 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 13.910 13.530 13.910 +0.290 CONNACHER OIL & GAS LTD. CLL 140 0.760 0.750 0.750 0.000 CONS. THOMPSON IRON MINES LTD. CLM 74 2.670 2.620 2.650 -0.080 CELESTICA INC., SV CLS 17 4.520 4.340 4.450 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 233 46.560 44.830 45.820 +1.730 CARMAX EXPLORATIONS LTD CMX 180 0.010 0.010 0.010 0.000 CDN NATURAL RES CNQ 159 49.800 48.510 48.530 -0.230 CANADIAN NATIONAL RAILWAY CO. CNR 15 44.960 44.410 44.710 +0.660 CANADIAN OIL SANDS TRUST COS.UN 301 25.260 23.350 24.100 +0.440 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 17 6.920 6.780 6.920 +0.110 CANADIAN PACIFIC RAILWAY LIMITED CP 13 37.760 37.320 37.420 +0.510 CRESCENT POINT ENERGY TRUST CPG.UN 91 26.560 26.100 26.230 +1.010 CANADIAN PHOENIX RESOURCES CPH 10 0.020 0.020 0.020 0.000 CREW ENERGY INC CR 6 3.980 3.830 3.980 -0.800 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 7 6.720 6.640 6.640 -0.510 CAPSTONE MINING CORP. CS 24 1.740 1.650 1.740 +0.150 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 128 44.080 42.650 43.640 +1.910 CATALYST PAPER CORP. CTL 105 0.140 0.130 0.140 -0.010 CANADIAN UTILITIES LTD., CL.A, NV CU 18 37.350 36.210 36.790 -0.320 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 5 21.450 20.850 21.450 +0.200 CHURCHILL CORP A CUQ 4 8.700 8.530 8.580 -0.060 CDN WESTERN BANK CWB 12 10.400 10.270 10.280 +0.110 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 12 9.970 9.820 9.820 -0.630 CROSSHAIR EXPL & MNG CORP. CXX 10 0.150 0.150 0.150 -0.010 CYMBRIA CORPORATION CYB 11 9.990 9.920 9.990 -0.030 DAYLIGHT RESOURCES TRUST DAY.UN 20 6.500 6.500 6.500 -0.130 DUNDEE CORP., CL.A, SV DC.A 6 4.980 4.920 4.950 +0.140 DAVIS + HENDERSON INCOME FUND DHF.UN 4 12.250 11.960 11.960 -0.110 DOREL INDUSTRIES INC., CL.B, SV DII.B 4 18.990 18.470 18.470 +0.170 DENISON MINES CORP DML 890 0.930 0.910 0.920 -0.030 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 16 15.630 15.420 15.630 -0.130 ENCANA CORP. ECA 93 52.100 50.660 51.210 +0.710 ECU SILVER MINING INC. ECU 5 0.460 0.460 0.460 -0.005 EARTHFIRST CANADA INC. EF 40 0.045 0.035 0.045 +0.015 ELDORADO GOLD ELD 233 11.480 10.980 11.410 +0.410 EASTERN PLATINUM LIMITED ELR 100 0.410 0.395 0.405 -0.020 ENBRIDGE INC ENB 54 36.510 35.770 36.390 +0.860 EPCOR POWER L.P. EP.UN 2 13.750 13.710 13.750 -0.640 EQUINOX MINERALS LIMITED EQN 998 1.920 1.830 1.880 +0.060 ENERPLUS RESOURCES FUND ERF.UN 34 20.950 20.160 20.630 +0.340 ENSIGN ENERGY SERVICES INC. ESI 9 11.100 10.920 11.060 +0.090 EVERTZ TECHNOLOGIES LIMITED ET 2 12.520 12.470 12.470 -0.010 FAIRBORNE ENERGY LTD FEL 77 3.000 2.890 3.000 0.000 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 61 322.590 310.020 320.000 +9.240 FIRST QUANTUM J FM 178 35.920 34.970 35.170 +1.910 FIRST NICKEL INC. FNI 200 0.075 0.075 0.075 0.000 FRANCO-NEVADA CORPORATION FNV 76 27.450 26.580 27.390 +0.730 FNX MINING COMPANY INC. FNX 51 4.400 4.300 4.400 -0.650 FIRST MAJESTIC SILVER CORP FR 1 2.030 2.030 2.030 +0.030 FORTIS INC FTS 18 22.270 21.960 22.130 -0.250 GOLDCORP INC G 207 42.850 41.220 42.140 -0.170 GAMMON GOLD Inc. GAM 14 8.280 8.150 8.280 +0.100 GREAT BASIN GOLD LTD. GBG 17 1.620 1.590 1.620 +0.040 GRANDE CACHE COAL CORP. GCE 171 1.160 1.130 1.140 +0.020 GILDAN ACTIVEWEAR INC. GIL 55 10.240 9.970 10.230 +0.140 GOLD WHEATON GOLD CORP. GLW 360 0.250 0.245 0.245 +0.035 GMP CAPITAL TRUST GMP.UN 4 6.980 6.980 6.980 +1.600 GERDAU AMERISTEEL CORP. GNA 83 4.150 3.900 3.900 0.000 GENIVAR INCOME FUND GNV.UN 22 21.970 21.700 21.970 0.000 GALLEON ENERGY INC. GO 6 3.690 3.520 3.690 +0.420 GREAT-WEST LIFECO INC GWO 79 18.270 17.350 17.730 +0.870 GREAT-WEST LIFECO INC., 4.85 % PR.,SER H GWO.PR.H 10 16.020 16.020 16.020 -0.180 GAZ METRO LTD PARTNERSHIP GZM.UN 23 14.370 14.140 14.210 -0.130 HORIZONS ALPHAPRO GARTMAN FUND HAG.UN 29 9.890 9.890 9.890 0.000 HUDBAY MINERALS INC. HBM 16 6.000 5.880 6.000 +0.190 HOME CAPITAL GROUP INC. HCG 17 25.010 24.580 24.580 -0.150 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 339 4.470 4.380 4.450 +0.330 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 30 30.540 30.540 30.540 -1.100 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 460 4.730 4.500 4.620 +0.310 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 176 14.620 13.660 14.250 +0.610 HOMBURG INVESTMENT INC., CL.A, SV HII.A 4 10.980 10.220 10.240 +0.230 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 133 1.920 1.880 1.920 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 867 6.330 5.850 6.170 +0.140 HIGHPINE OIL & GAS LTD. HPX 7 4.830 4.500 4.500 -0.590 HIGH RIVER GOLD J HRG 2735 0.165 0.165 0.165 -0.005 HUSKY ENERGY INC. HSE 61 27.230 26.750 26.750 +0.450 HTC PURENERGY INC. HTC 7 2.380 2.380 2.380 HARVEST ENERGY TRUST HTE.UN 4 4.530 4.530 4.530 +0.010 HARRY WINSTON DIAMOND HW 21 3.600 3.450 3.600 +0.250 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 30 25.910 25.910 25.910 -0.290 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 608 10.670 10.370 10.390 +0.240 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 22 19.920 19.340 19.540 +0.150 IGM FINANCIAL INC. IGM 101 30.450 28.770 30.170 +1.600 ING CANADA INC. IIC 37 36.130 35.840 36.040 +0.700 IAMGOLD CORP IMG 288 10.830 10.030 10.830 +0.670 INMET MNG CORP IMN 226 31.720 30.590 31.070 +1.060 IMPERIAL OIL IMO 1903 46.410 45.130 45.800 +0.720 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 11 3.160 2.970 3.160 +0.030 QUEBECOR WORLD INC., SV IQW 8585 0.170 0.125 0.140 +0.025 ITERATION ENERGY LTD. ITX 320 1.020 1.000 1.020 +0.060 IVANHOE MINES J IVN 11 7.900 7.790 7.900 +0.570 KINROSS GOLD CORP K 64 23.120 22.110 23.120 +0.670 POTASH ONE INC. KCL 448 1.670 1.670 1.670 +0.070 KEYERA FACILITIES INCOME FUND KEY.UN 8 15.580 15.220 15.540 +0.330 KINGSWAY FIN KFS 11 2.380 2.350 2.350 -0.190 KWG RESOURCES INC KWG 60 0.030 0.030 0.030 0.000 LOBLAW COMPANIES LIMITED L 23 31.580 31.000 31.460 +0.150 LARAMIDE RESOURCES LTD. LAM 10 1.390 1.350 1.350 -0.020 LAURENTIAN BANK LB 2 26.890 26.890 26.890 -0.580 LABRADOR IRON UN LIF.UN 6 27.830 27.310 27.310 +0.710 LIQUOR STORES INCOME FUND LIQ.UN 12 13.330 13.030 13.080 -0.010 LULULEMON ATHLETICA INC. LLL 1 10.970 10.970 10.970 +0.470 LAB RESEARCH INC. LRI 20 0.120 0.120 0.120 LAKE SHORE GOLD CORP. LSG 3 1.510 1.510 1.510 +0.170 LUNDIN MINING CORP. LUN 2441 1.970 1.890 1.950 +0.140 LUXELL TECHNOLOGIES INC. LUX 1490 0.015 0.015 0.015 0.000 MANITOBA TELECOM MBT 9 32.290 31.760 31.760 -0.620 MDS INC MDS 11 5.960 5.810 5.930 +0.150 MANULIFE FIN MFC 374 14.300 14.050 14.130 +0.600 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 20 34.200 33.130 33.810 +0.310 MEGA URANIUM LTD. MGA 8 1.430 1.420 1.420 +0.020 MIGENIX INC. MGI 40 0.040 0.035 0.040 +0.005 MOTO GOLDMINES LTD. MGL 2 2.840 2.840 2.840 -0.260 MINT INCOME FUND MID.UN 3 6.290 6.290 6.290 MERCATOR MINERALS LTD. ML 5 0.580 0.580 0.580 +0.030 MART RESOURCES INC MMT 230 0.105 0.095 0.100 +0.010 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 19 5.010 4.990 5.010 0.000 METRO INC., CL.A, SV MRU.A 127 37.870 36.810 37.790 +1.010 MULLEN GROUP INCOME FUND MTL.UN 8 9.080 8.950 9.020 +0.180 METHANEX CORP MX 6 9.920 9.860 9.920 +0.450 NATIONAL BANK OF CANADA NA 275 41.230 39.160 40.250 +0.890 NOVA CHEMICALS CORPORATION NCX 75 7.290 7.230 7.290 +0.050 NEW FLYER INDUSTRIES INC. NFI.UN 14 8.840 8.700 8.810 +0.270 NOVAGOLD RES INC. NG 16 3.490 3.380 3.490 +0.130 NEW GOLD INC. NGD 797 2.480 2.420 2.470 +0.040 NORTHGATE MINERALS CORP NGX 4 1.680 1.660 1.680 -0.050 VICTORY NICKEL NI 410 0.040 0.035 0.040 +0.005 NIKO RES NKO 25 59.780 57.890 58.190 +0.480 NUVO RESEARCH INC. NRI 700 0.140 0.130 0.140 +0.005 NEVSUN RES J NSU 3 1.330 1.330 1.330 -0.080 NORTEL NETWORKS CORPORATION NT 9460 0.315 0.270 0.275 -0.035 NEXEN INC. NXY 291 22.200 21.280 21.380 +0.430 ONEX CORPORATION, SV OCX 156 15.510 15.010 15.400 +0.330 O LEARY GLOBAL INCOME OPPORTUNITIES WTS. OGO.WT 45 0.100 0.100 0.100 0.000 OILEXCO INC. OIL 935 0.110 0.110 0.110 0.000 OPTI CANADA INC. OPC 1668 1.060 0.990 1.000 +0.020 AURA MINERALS INC. ORA 80 0.255 0.255 0.255 OSISKO MINING CORPORATION OSK 30 5.730 5.340 5.720 -0.060 RAILPOWER TECH CORP. P 6260 0.090 0.040 0.085 +0.050 PETROBANK J PBG 56 23.550 22.900 23.320 +0.820 PETRO-CANADA PCA 197 34.300 33.660 33.660 -0.130 PRECISION DRILLING TRUST PD.UN 125 3.480 3.390 3.400 -0.010 PALADIN RESOURCES LTD. PDN 198 3.070 3.000 3.070 +0.140 PEYTO ENERGY TRUST PEY.UN 26 7.600 7.500 7.560 +0.060 PROFOUND ENERGY INC. PFX 660 1.190 1.170 1.180 PENGROWTH ENERGY TRUST UNITS PGF.UN 3 7.180 7.170 7.180 +0.270 PEMBINA PIPELINE U PIF.UN 2 13.860 13.840 13.840 +0.220 PROMETIC LIFE SCIENCES INC. PLI 5 0.125 0.125 0.125 +0.005 POLARIS MINERALS CORPORATION PLS 2 1.280 1.280 1.280 PETROMINERALES LTD. PMG 4 11.380 11.240 11.330 +0.840 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 3 8.860 8.610 8.860 +0.200 PINETREE CAPITAL LTD PNP 10 1.290 1.290 1.290 +0.100 POTASH CORPORATION OF SASKATCHEWAN INC POT 272 105.310 101.670 102.450 -1.040 POWER CORPORATION OF CANADA, SV POW 11 19.700 19.290 19.620 +0.190 POWER CORP OF CANADA 5.80% POW.PR.C 8 18.990 18.550 18.990 +0.440 PACIFIC RUBIALES ENERGY CORP PRE 53 4.810 4.740 4.770 -0.010 PROGRESS ENERGY RESOURCES CORP. PRQ 2 9.580 9.130 9.130 -1.430 PETAQUILLA MINERALS LTD. PTQ 30 0.415 0.415 0.415 -0.005 PROVIDENT ENERGY UN PVE.UN 6 4.740 4.620 4.740 +0.200 POWER FINANCIAL CORP. PWF 2059 20.670 20.200 20.650 +0.920 PENN WEST ENERGY TRUST PWT.UN 14 12.040 11.840 12.040 +0.390 PEARL EXPL. AND PROD. LTD. PXX 20 0.890 0.890 0.890 +0.040 QUEST CAPITAL CORP. QC 25 0.680 0.670 0.680 -0.370 QUADRA MINING LTD. QUA 98 6.100 5.790 6.030 +0.520 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 182 29.990 28.570 28.910 -0.620 ROCKWELL DIAMONDS INC RDI 360 0.050 0.045 0.050 +0.015 CDN REAL ESTATE UN REF.UN 13 19.770 19.390 19.570 -0.010 RIOCAN REAL EST UN REI.UN 2 12.190 12.130 12.190 -0.570 RESEARCH IN MOTION LIMITED RIM 44 55.730 54.110 54.160 -0.320 RUSSEL METALS RUS 26 10.550 10.060 10.060 -0.330 ROYAL BANK OF CANADA RY 76 37.080 36.010 36.580 +0.790 SHERRITT INTL RV S 450 3.080 2.960 2.970 +0.040 SAPUTO INC. SAP 7 21.330 20.730 20.730 -0.950 SHOPPERS DRUG MART CORPORATION SC 28 43.120 42.950 43.120 +0.770 SEARS CANADA INC SCC 2 19.780 19.580 19.580 +1.070 SHAWCOR LTD., CL.A, SV SCL.A 4 19.940 18.800 18.960 -0.040 SHORE GOLD INC. SGF 620 0.290 0.275 0.275 -0.010 ENERGY SAVINGS UN SIF.UN 2 10.480 10.480 10.480 -0.180 SCITI TRUST SIN.UN 19 6.980 6.870 6.870 -0.140 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 20 19.090 19.060 19.080 -0.210 SUN LIFE FINANCIAL INC. SLF 35 22.680 21.460 22.400 +1.320 SILVER WHEATON CORP. SLW 40 10.540 10.070 10.400 +0.410 SEMAFO J SMF 128 2.020 1.990 1.990 -0.060 SNC-LAVALIN SV SNC 48 32.080 31.640 31.640 -0.230 SUPERIOR PLUS CORP. SPB 11 9.340 9.170 9.300 +0.220 SILVER STANDARD RES INC. SSO 12 20.740 20.740 20.740 +0.530 STANTEC INC STN 5 23.100 22.530 23.100 +0.860 SUNCOR ENERGY INC. SU 209 28.770 27.990 28.080 +0.240 SILVERCORP METALS INC. SVM 134 2.870 2.820 2.820 -0.010 STORNOWAY DIAMOND CORP. SWY 100 0.150 0.145 0.145 +0.005 SXC HEALTH SOLUTIONS CORP. SXC 4 27.150 26.780 26.780 +1.200 SLAM EXPLORATION LTD SXL 500 0.030 0.030 0.030 -0.005 TELUS CORPORATION T 24 34.930 34.600 34.670 -0.230 TELUS CORPORATION, NV T.A 9 33.440 33.200 33.440 -0.080 TRANSALTA CORPORATION TA 19 18.400 18.260 18.400 +0.230 TECK COMINCO LTD., CL.B, SV TCK.B 1747 7.290 7.010 7.040 +0.170 THOMPSON CREEK METALS COMPANY TCM 39 5.060 4.870 5.060 +0.330 TORONTO-DOMINION BANK TD 98 43.990 42.800 43.550 +1.940 TRINIDAD DRILLING LTD. TDG 2 2.600 2.580 2.580 -0.030 TRILOGY ENERGY TRUST TET.UN 2 5.750 5.750 5.750 -0.300 TIM HORTONS INC. THI 28 32.530 31.900 32.100 +0.410 TIMMINCO TIM 4 2.580 2.560 2.560 -0.050 TEKMIRA PHAMACEUTICALS CORP TKM 30 0.660 0.660 0.660 0.000 TASEKO MINES LTD. TKO 10 1.600 1.540 1.600 +0.140 TALISMAN ENERGY INC. TLM 710 13.540 13.020 13.300 +0.570 TRISTAR OIL & GAS LTD. TOG 5 9.180 9.180 9.180 -0.330 THOMSON REUTERS CORP. TRI 66 32.310 31.630 32.230 +1.090 TRANSCANADA CORPORATION TRP 30 29.990 29.790 29.790 -0.090 TRANSAT A.T. INC. CLASS B TRZ.B 5 7.360 7.090 7.100 -0.270 TUSK ENERGY CORP. TSK 1500 2.140 2.140 2.140 +0.010 URANIUM PARTICIPATION CORP. U 12 6.140 5.990 6.080 -0.130 UEX CORP UEX 15 0.820 0.820 0.820 +0.010 DOMTAR CORPORATION UFS 7 1.200 1.180 1.180 +0.020 UNBRIDLED ENERGY CORP UNE 65 0.165 0.160 0.165 URBANA CORPORATION CLASS A URB.A 50 1.650 1.630 1.650 -0.040 UTS ENERGY UTS 994 1.700 1.680 1.700 +0.020 URANIUM ONE INC UUU 1550 2.710 2.550 2.580 +0.020 VERMILION ENERGY TRUST VET.UN 67 27.180 26.030 26.720 +0.820 ALLEN-VANGUARD CORP VRS 5 0.165 0.165 0.165 0.000 WEST FRASER TIMBER WFT 2 22.150 21.020 22.150 -0.680 WESTERN GOLDFIELDS INC. WGI 16 2.400 2.390 2.390 +0.060 GEORGE WESTON LIMITED WN 90 59.830 58.080 58.490 -0.120 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 24 20.990 20.650 20.650 -0.700 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 25 18.200 17.500 17.700 +0.190 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 5 17.800 17.800 17.800 +0.190 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 7 16.020 16.020 16.020 -0.230 WESTERN CANADIAN COAL CORP WTN 400 0.740 0.720 0.730 +0.030 TMX GROUP INC X 64 36.030 34.180 36.030 +1.640 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 5 13.710 13.660 13.700 -0.400 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 100 13.930 13.630 13.890 +0.440 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 162 13.350 13.120 13.310 +0.330 EXELTECH AEROSPACE INC XLT 10 0.020 0.020 0.020 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 84 29.150 29.100 29.140 +0.070 YELLOW PAGES INCOME FUND YLO.UN 92 6.000 5.790 5.930 +0.310 YUKON-NEVADA GOLD CORPORATION YNG 65 0.145 0.130 0.140 +0.010 YAMANA GOLD INC YRI 556 11.780 11.220 11.700 +0.490 ZARGON ENERGY TRUST ZAR.UN 3 15.870 15.870 15.870 +0.070 Trades: 9,478 Total Volume: 8,768,400 Total Value: $52,463,403 Advanced: 176 Declined: 90 Unchanged: 4,259 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.