Pure Trading Daily Market Summary April 01 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 300 42.730 41.610 42.720 +1.860 AIR CANADA CL A AC.A 210 0.770 0.730 0.740 AIR CANADA CL B AC.B 20 0.760 0.760 0.760 ATCO LTD., CL.I, NV ACO.X 9 36.520 36.000 36.370 +0.110 ACADIAN MINING CORPORATION ADA 450 0.040 0.040 0.040 0.000 ADALTIS INC. ADS 95 0.100 0.090 0.090 AGNICO-EAGLE MINES LTD. AEM 324 73.690 72.050 72.890 +0.890 ANTRIM ENERGY J AEN 195 0.430 0.420 0.425 -0.070 GROUPE AEROPLAN INC. AER 127 7.880 6.830 7.320 -0.860 ARC ENERGY TR UN AET.UN 11 14.370 14.110 14.110 +0.050 AG GROWTH INCOME FUND AFN.UN 15 24.600 24.180 24.240 -0.020 ALAMOS GOLD INC. AGI 4 9.160 9.040 9.140 +0.370 AGRIUM INC AGU 135 47.390 44.840 47.020 +1.740 ALEXIS MINERALS COPORATION AMC 20 0.465 0.465 0.465 0.000 ALGONQUIN PWR UN APF.UN 20 2.480 2.460 2.470 +0.140 AQUILINE RESOURCES INC. AQI 1 2.700 2.700 2.700 -0.130 ARMTEC INFRASTRUCTURE INCOME FUND ARF.UN 16 16.640 16.640 16.640 +0.760 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 2 13.250 13.240 13.240 +0.030 ATLANTIC POWER CORP. WTS ATP.UN 4 7.890 7.810 7.810 +0.110 ADANAC MOLYBDENUM CORP AUA 3000 0.025 0.025 0.025 0.000 ADVANTAGE ENERGY INCOME FUND AVN.UN 172 3.110 3.020 3.090 +0.040 ADDAX PETROLEUM CORPORATION AXC 65 27.360 26.650 27.350 +0.250 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 42 24.180 23.900 24.130 -0.180 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 18.300 17.810 18.300 +0.890 BOMBARDIER INC., CL. B, SV BBD.B 7198 3.030 2.910 3.020 +0.070 BCE INC. BCE 627 26.110 25.490 26.090 +1.100 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 18 25.940 25.430 25.590 -0.210 BFI CANADA LTD. BFC 10 9.520 9.180 9.520 +0.170 BANK OF MONTREAL BMO 51 33.850 32.170 33.700 +0.730 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 1 22.790 22.790 22.790 +0.060 BIONICHE LIFE J BNC 330 0.500 0.485 0.500 -0.010 BONTERRA OIL & GAS LTD BNE 4 15.580 15.580 15.580 +0.080 BANKERS PETROLEUM LTD. BNK 179 1.890 1.770 1.890 +0.120 BONAVISTA ENERGY TRUST BNP.UN 104 15.110 14.910 15.000 -0.360 BANK OF NOVA SCOTIA BNS 228 32.020 30.730 32.020 +1.170 BUFFALO GOLD LTD BUF 20 0.015 0.015 0.015 0.000 BIOVAIL CORP BVF 8 13.980 13.800 13.800 -0.190 BREAKWATER RES BWR 10580 0.115 0.100 0.100 -0.015 CAE INC CAE 2 7.650 7.650 7.650 +0.010 CADISCOR RES INC CAO 5 0.500 0.500 0.500 CDN APARTMENT UN CAR.UN 2 12.240 12.180 12.240 -0.100 COPERNICAN BRITISH BANKS FUND CBB.UN 70 0.780 0.750 0.750 +0.030 COALCORP MINING INC. CCJ 150 0.105 0.105 0.105 0.000 CAMECO CORP CCO 36 22.380 21.410 22.380 +0.740 CENTAMIN EGYPT LIMITED CEE 100 1.130 1.100 1.100 0.000 CASPIAN ENERGY INC. CEK 300 0.030 0.020 0.020 -0.015 CALFRAC WELL SERVICES LTD. CFW 1 6.910 6.910 6.910 -0.150 CAPITAL GOLD CORPORATION CGC 200 0.750 0.740 0.750 +0.140 CDN GENERAL INV CGI 7 10.940 10.910 10.940 +0.840 GOLD HAWK RESOURCES INC CGK 4630 0.040 0.035 0.040 +0.010 CHARIOT RESOURCES LIMITED CHD 20 0.250 0.245 0.250 +0.020 CLAYMORE INTERNATIONAL CIE 1 10.950 10.950 10.950 +0.330 CI FINANCIAL CORP. CIX 20 13.960 13.820 13.820 -0.070 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 13.620 13.290 13.290 -0.620 CML HEALTHCARE INCOME FUND CLC.UN 20 13.160 13.040 13.090 +0.110 CONNACHER OIL & GAS LTD. CLL 345 0.750 0.740 0.740 -0.010 CONS. THOMPSON IRON MINES LTD. CLM 110 2.870 2.620 2.810 +0.160 CELESTICA INC., SV CLS 37 4.620 4.460 4.570 +0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 195 47.850 45.190 47.260 +1.440 CROWFLIGHT MINERALS INC. CML 25 0.195 0.195 0.195 +0.005 CANGENE CORP CNJ 3 4.940 4.940 4.940 +0.900 CDN NATURAL RES CNQ 339 50.990 47.900 50.820 +2.290 CANADIAN NATIONAL RAILWAY CO. CNR 56 45.110 44.270 45.110 +0.400 CANADIAN OIL SANDS TRUST COS.UN 402 24.460 23.360 24.320 +0.220 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 6 6.980 6.980 6.980 +0.060 CANADIAN PACIFIC RAILWAY LIMITED CP 6 37.730 37.410 37.410 -0.010 CRESCENT POINT ENERGY TRUST CPG.UN 113 26.690 25.470 26.600 +0.370 CAPSTONE MINING CORP. CS 217 1.780 1.690 1.780 +0.040 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 146 44.640 43.090 44.450 +0.810 GLOBAL MINERALS LTD CTG 4100 0.015 0.015 0.015 CORRIENTE RESOURCES Inc. CTQ 22 5.720 5.720 5.720 +0.080 LE CHATEAU INC., CL A., SV CTU.A 13 8.400 8.020 8.330 +0.980 CANADIAN UTILITIES LTD., CL.A, NV CU 72 37.710 36.800 37.170 +0.380 COMINAR R E UN CUF.UN 2 12.540 12.520 12.520 +0.590 CDN WESTERN BANK CWB 18 10.730 10.300 10.710 +0.430 CYMBRIA CORPORATION CYB 10 10.090 10.090 10.090 +0.100 DAYLIGHT RESOURCES TRUST DAY.UN 39 6.800 6.580 6.790 +0.290 DETOUR GOLD CORP. DGC 6 11.120 10.970 11.050 +1.480 DAVIS + HENDERSON INCOME FUND DHF.UN 4 11.850 11.610 11.630 -0.330 DOREL INDUSTRIES INC., CL.B, SV DII.B 8 20.520 18.790 20.120 +1.650 DENISON MINES CORP DML 1305 0.900 0.840 0.840 -0.080 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 15 15.730 15.680 15.730 +0.100 ENCANA CORP. ECA 342 53.490 48.440 53.320 +2.110 ECU SILVER MINING INC. ECU 775 0.510 0.495 0.500 +0.040 EARTHFIRST CANADA INC. EF 40 0.045 0.040 0.045 0.000 ENERVEST DIV UN EIT.UN 10 3.040 3.040 3.040 +0.030 CIC ENERGY CORP. ELC 10 2.300 2.300 2.300 ELDORADO GOLD ELD 173 11.560 11.260 11.420 +0.010 EASTERN PLATINUM LIMITED ELR 130 0.425 0.420 0.420 +0.015 ENBRIDGE INC ENB 35 36.450 36.160 36.190 -0.200 EPCOR POWER L.P. EP.UN 5 13.700 13.630 13.700 -0.050 EQUINOX MINERALS LIMITED EQN 1046 1.900 1.820 1.880 0.000 ENERPLUS RESOURCES FUND ERF.UN 2 21.830 21.830 21.830 +1.200 EVERTZ TECHNOLOGIES LIMITED ET 2 12.940 12.520 12.940 +0.470 FORT CHICAGO UN FCE.UN 3 7.090 7.090 7.090 +0.120 FAIRBORNE ENERGY LTD FEL 3 3.040 3.040 3.040 +0.040 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 80 340.000 312.020 323.020 +3.020 FIRST QUANTUM J FM 267 37.270 34.120 37.270 +2.100 FRANCO-NEVADA CORPORATION FNV 27 27.420 27.020 27.400 +0.010 FREEHOLD UN FRU.UN 2 8.880 8.760 8.880 -0.710 FORSYS METAL CORP FSY 15 4.690 4.500 4.690 +0.440 FORTIS INC FTS 6 22.150 21.850 21.850 -0.280 FINNING INTL FTT 38 12.620 12.260 12.610 -0.080 GOLDCORP INC G 275 43.810 42.610 43.700 +1.560 GAMMON GOLD Inc. GAM 8 8.170 8.110 8.110 -0.170 GABRIEL RES J GBU 5 2.530 2.530 2.530 +0.030 GROUPE BIKINI VILLAGE INC. GBV 520 0.045 0.045 0.045 0.000 GRANDE CACHE COAL CORP. GCE 224 1.190 1.150 1.190 +0.050 CGI GROUP INC., CL.A, SV GIB.A 3 10.330 10.330 10.330 +0.330 GILDAN ACTIVEWEAR INC. GIL 39 10.420 10.100 10.420 +0.190 GMP CAPITAL TRUST GMP.UN 2 7.080 6.860 6.860 -0.120 GERDAU AMERISTEEL CORP. GNA 59 4.310 3.990 4.280 +0.380 GENIVAR INCOME FUND GNV.UN 1 22.470 22.470 22.470 +0.500 GALLEON ENERGY INC. GO 55 3.850 3.790 3.790 +0.100 GREAT-WEST LIFECO INC GWO 153 17.900 17.310 17.500 -0.230 GREAT-WEST LIFECO INC. PR. G GWO.PR.G 10 17.780 17.630 17.780 GREAT-WEST LIFECO INC., 4.85 % PR.,SER H GWO.PR.H 14 16.310 16.020 16.310 +0.290 GAZ METRO LTD PARTNERSHIP GZM.UN 58 14.230 14.060 14.230 +0.020 HATHOR EXPLORATION LIMITED HAT 51 1.850 1.850 1.850 HUDBAY MINERALS INC. HBM 38 6.370 5.870 6.350 +0.350 HOME CAPITAL GROUP INC. HCG 39 25.030 24.190 24.990 +0.410 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 50 15.300 15.300 15.300 +1.230 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 73 4.580 4.470 4.580 +0.130 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 30 30.040 30.040 30.040 -0.500 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 107 4.920 4.530 4.910 +0.290 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 96 15.480 14.770 15.470 +1.220 HOMBURG INVESTMENT INC., CL.A, SV HII.A 1 10.030 10.030 10.030 -0.210 HAWKEYE GOLD AND DIAMOND INC HKO 10 0.010 0.010 0.010 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 185 1.840 1.790 1.830 -0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 107 5.990 5.750 5.990 -0.180 H & R REAL EST UN HR.UN 8 7.740 7.410 7.640 +0.900 HIGH RIVER GOLD J HRG 11930 0.150 0.120 0.120 -0.045 HUSKY ENERGY INC. HSE 351 27.240 26.410 27.140 +0.390 HTC PURENERGY INC. HTC 1 2.310 2.310 2.310 -0.070 HARVEST ENERGY TRUST HTE.UN 28 4.610 4.540 4.540 +0.010 HARRY WINSTON DIAMOND HW 11 3.660 3.540 3.660 +0.060 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 101 25.880 25.880 25.880 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 23 19.860 19.020 19.640 +0.100 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 10 0.055 0.055 0.055 IVANHOE ENERGY IE 10 1.640 1.640 1.640 +0.250 IGM FINANCIAL INC. IGM 106 30.190 29.080 30.110 -0.060 ING CANADA INC. IIC 76 35.850 35.140 35.380 -0.660 IAMGOLD CORP IMG 798 11.140 10.770 11.140 +0.310 INMET MNG CORP IMN 344 34.330 30.040 32.610 +1.540 IMPERIAL OIL IMO 1944 46.780 45.200 46.700 +0.900 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 2 3.170 3.080 3.170 +0.010 QUEBECOR WORLD INC., SV IQW 11960 0.135 0.095 0.105 -0.035 QUEBECOR WORLD INC PR. D IQW.PR.D 50 0.255 0.255 0.255 ISOTECHNIKA J ISA 10 0.140 0.140 0.140 -0.005 ITERATION ENERGY LTD. ITX 80 1.020 1.000 1.020 0.000 IVANHOE MINES J IVN 77 8.710 8.050 8.450 +0.550 JINSHAN GOLD MINES INC. JIN 40 0.600 0.600 0.600 0.000 KINROSS GOLD CORP K 119 23.430 22.890 23.330 +0.210 KABOOSE INC. KAB 10665 0.590 0.560 0.570 POTASH ONE INC. KCL 173 1.680 1.650 1.650 -0.020 KEYERA FACILITIES INCOME FUND KEY.UN 10 15.410 15.280 15.410 -0.130 KINGSWAY FIN KFS 16 2.770 2.410 2.770 +0.420 KWG RESOURCES INC KWG 1000 0.030 0.030 0.030 0.000 LOBLAW COMPANIES LIMITED L 79 31.960 31.110 31.450 -0.010 LARAMIDE RESOURCES LTD. LAM 3 1.300 1.300 1.300 -0.050 LABRADOR IRON UN LIF.UN 20 27.620 27.030 27.250 -0.060 LIQUOR STORES INCOME FUND LIQ.UN 12 13.180 12.870 13.160 +0.080 LAKE SHORE GOLD CORP. LSG 24 1.770 1.710 1.770 +0.260 LUNDIN MINING CORP. LUN 4176 2.170 1.930 2.100 +0.150 MINERA ANDES INC. MAI 10 0.720 0.720 0.720 -0.030 MDS INC MDS 21 5.970 5.880 5.970 +0.040 MANULIFE FIN MFC 226 15.020 14.120 14.970 +0.840 MAPLE LEAF FOODS MFI 2 8.380 8.070 8.070 +0.130 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 52 34.680 32.900 34.490 +0.680 MEGA URANIUM LTD. MGA 67 1.370 1.330 1.370 -0.050 MI DEVELOPMENTS INC., CL. A, SV MIM.A 13 8.080 8.050 8.050 +0.700 MERCATOR MINERALS LTD. ML 100 0.630 0.580 0.610 +0.030 MARTINREA INTERNATIONAL INC. MRE 10 2.940 2.940 2.940 MORGUARD UN MRT.UN 5 9.570 9.570 9.570 +0.440 METRO INC., CL.A, SV MRU.A 226 38.340 37.370 37.970 +0.180 MULLEN GROUP INCOME FUND MTL.UN 6 9.490 8.970 9.450 +0.430 METHANEX CORP MX 2 9.970 9.940 9.970 +0.050 NATIONAL BANK OF CANADA NA 587 41.540 39.630 41.260 +1.010 NAL OIL UN NAE.UN 211 7.010 7.010 7.010 +0.330 NEWALTA INC. NAL 4 2.680 2.610 2.610 -0.250 NOVA CHEMICALS CORPORATION NCX 265 7.360 7.300 7.330 +0.040 NEW FLYER INDUSTRIES INC. NFI.UN 18 9.060 8.660 8.660 -0.150 NOVAGOLD RES INC. NG 5 3.580 3.580 3.580 +0.090 NEW GOLD INC. NGD 1326 2.560 2.480 2.550 +0.080 NORTHGATE MINERALS CORP NGX 6 1.750 1.730 1.750 +0.070 VICTORY NICKEL NI 710 0.045 0.040 0.040 0.000 NIKO RES NKO 52 59.690 55.410 59.690 +1.500 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 16.560 16.560 16.560 +1.280 NUVO RESEARCH INC. NRI 15 0.135 0.130 0.130 -0.010 NEVSUN RES J NSU 2 1.450 1.450 1.450 +0.120 NORTEL NETWORKS CORPORATION NT 10685 0.260 0.215 0.225 -0.050 NUVISTA ENERGY LTD. NVA 2 6.370 5.870 5.870 -0.360 NUINSCO RES J NWI 130 0.040 0.040 0.040 0.000 NEXEN INC. NXY 141 22.500 20.850 22.410 +1.030 ONEX CORPORATION, SV OCX 161 16.480 15.360 16.430 +1.030 OILEXCO INC. OIL 350 0.105 0.105 0.105 -0.005 OPAL ENERGY CORP OPA 150 0.010 0.010 0.010 -0.005 OPTI CANADA INC. OPC 1755 1.140 0.940 1.130 +0.130 OSISKO MINING CORPORATION OSK 593 6.070 5.730 5.900 +0.180 ORSU METALS CORPORATION OSU 440 0.080 0.075 0.075 +0.010 OPEN TEXT CORP OTC 11 42.260 41.950 41.950 +0.850 RAILPOWER TECH CORP. P 1910 0.080 0.060 0.060 -0.025 PETROBANK J PBG 160 23.880 22.710 23.700 +0.380 PETRO-CANADA PCA 250 34.500 32.930 34.210 +0.550 PRECISION DRILLING TRUST PD.UN 81 3.690 3.440 3.570 +0.170 PALADIN RESOURCES LTD. PDN 193 3.200 3.110 3.160 +0.090 PEYTO ENERGY TRUST PEY.UN 206 7.700 7.500 7.700 +0.140 PROFOUND ENERGY INC. PFX 448 1.240 1.190 1.240 +0.060 PENGROWTH ENERGY TRUST UNITS PGF.UN 27 7.150 6.990 7.100 -0.080 PEMBINA PIPELINE U PIF.UN 18 14.000 13.920 14.000 +0.160 PROMETIC LIFE SCIENCES INC. PLI 75 0.135 0.125 0.130 +0.005 PREMD INC. PMD 10 0.015 0.015 0.015 +0.005 SENTRY SELECT PRIMARY METALS CORP. PME 14 4.530 4.530 4.530 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 8 9.210 8.920 9.130 +0.270 POTASH CORPORATION OF SASKATCHEWAN INC POT 523 105.640 99.680 105.060 +2.610 POWER CORPORATION OF CANADA, SV POW 46 19.840 19.380 19.540 -0.080 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 11 17.670 17.300 17.670 +0.500 POWER CORP OF CANADA 5.80% POW.PR.C 16 18.980 18.780 18.980 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 43 4.850 4.700 4.840 +0.070 PROVIDENT ENERGY UN PVE.UN 15 4.790 4.730 4.790 +0.050 POWER FINANCIAL CORP. PWF 62 20.720 20.070 20.430 -0.220 PENN WEST ENERGY TRUST PWT.UN 63 12.390 11.740 12.390 +0.350 QUEST CAPITAL CORP. QC 375 0.770 0.760 0.770 +0.090 QUADRA MINING LTD. QUA 15 6.050 5.950 6.050 +0.020 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 68 29.790 28.750 29.700 +0.790 ROCKWELL DIAMONDS INC RDI 500 0.075 0.050 0.075 +0.025 CDN REAL ESTATE UN REF.UN 12 20.010 19.700 20.010 +0.440 RIOCAN REAL EST UN REI.UN 10 12.460 12.280 12.460 +0.270 RESEARCH IN MOTION LIMITED RIM 208 58.180 55.240 57.480 +3.320 RUBICON MINERALS CORP. RMX 2 2.080 2.080 2.080 +0.130 RONA INC. RON 2 11.990 11.880 11.880 +0.080 ROGERS SUGAR TR UN RSI.UN 16 3.190 3.160 3.180 -0.100 RUSSEL METALS RUS 4 10.180 10.090 10.090 +0.030 ROYAL BANK OF CANADA RY 104 37.550 35.670 37.500 +0.920 SHERRITT INTL RV S 602 3.190 2.910 3.150 +0.180 SAPUTO INC. SAP 9 21.540 21.110 21.520 +0.790 SHOPPERS DRUG MART CORPORATION SC 126 43.430 42.980 43.300 +0.180 SEARS CANADA INC SCC 4 20.750 19.720 20.640 +1.060 SHAWCOR LTD., CL.A, SV SCL.A 11 19.970 18.010 19.860 +0.900 ABERDEEN SCOTS TRUST SCO.UN 1 23.520 23.520 23.520 +0.450 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 87 2.060 2.050 2.050 0.000 SHORE GOLD INC. SGF 920 0.265 0.260 0.265 -0.010 STRATAGOLD CORPORATION SGV 10 0.035 0.035 0.035 0.000 ENERGY SAVINGS UN SIF.UN 10 10.670 10.360 10.640 +0.160 SCITI TRUST SIN.UN 10 7.270 7.270 7.270 +0.400 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 49 19.210 18.790 19.200 +0.120 SUN LIFE FINANCIAL INC. SLF 159 23.580 22.050 23.320 +0.920 SILVER WHEATON CORP. SLW 28 10.750 10.610 10.610 +0.210 SILVER WHEATON CORP. WTS SLW.WT 280 1.320 1.300 1.320 SEMAFO J SMF 71 2.190 1.990 2.190 +0.200 SNC-LAVALIN SV SNC 667 33.780 31.800 32.850 +1.210 SUPERIOR PLUS CORP. SPB 40 9.510 9.090 9.490 +0.190 STARFIELD RESOURCES INC. SRU 80 0.150 0.145 0.145 STANTEC INC STN 4 23.340 23.010 23.110 +0.010 SUNCOR ENERGY INC. SU 415 28.780 27.580 28.440 +0.360 SILVERCORP METALS INC. SVM 38 3.000 2.970 3.000 +0.180 TELUS CORPORATION T 39 35.440 34.950 35.210 +0.540 TELUS CORPORATION, NV T.A 14 34.050 33.740 33.740 +0.300 TRANSALTA CORPORATION TA 156 18.880 18.330 18.640 +0.240 TAHERA DIAMOND CORP. TAH 300 0.005 0.005 0.005 0.000 TECK COMINCO LTD., CL.B, SV TCK.B 1055 7.830 6.740 7.750 +0.710 THOMPSON CREEK METALS COMPANY TCM 2 5.000 5.000 5.000 -0.060 TORONTO-DOMINION BANK TD 162 44.570 42.490 44.570 +1.020 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 2 22.740 21.830 21.830 +1.520 TRINIDAD DRILLING LTD. TDG 6 2.500 2.490 2.490 -0.090 TRILOGY ENERGY TRUST TET.UN 3 5.760 5.760 5.760 +0.010 TIM HORTONS INC. THI 8 32.500 31.910 32.130 +0.030 TASEKO MINES LTD. TKO 30 1.580 1.580 1.580 -0.020 TALISMAN ENERGY INC. TLM 181 13.860 13.140 13.750 +0.450 SINO-FOREST CORP TRE 2 8.660 8.610 8.660 +0.680 THOMSON REUTERS CORP. TRI 21 32.960 32.250 32.820 +0.590 TRANSCANADA CORPORATION TRP 118 30.120 29.760 30.020 +0.230 TVI PACIFIC J TVI 60 0.025 0.025 0.025 0.000 DOMTAR CORPORATION UFS 4 1.260 1.200 1.260 +0.080 UTS ENERGY UTS 217 1.770 1.680 1.760 +0.060 URANIUM ONE INC UUU 1808 2.670 2.540 2.660 +0.080 VAALDIAM RESOURCES LTD. VAA 500 0.025 0.025 0.025 0.000 VERMILION ENERGY TRUST VET.UN 70 27.450 26.350 27.370 +0.650 VICTHOM HUMAN BIONICS INC. VHB 40 0.035 0.030 0.035 +0.010 ALLEN-VANGUARD CORP VRS 15 0.155 0.155 0.155 -0.010 WEST FRASER TIMBER WFT 2 21.400 20.600 21.400 -0.750 WESTERN GOLDFIELDS INC. WGI 343 2.480 2.450 2.480 +0.090 GEORGE WESTON LIMITED WN 166 58.630 57.890 58.250 -0.240 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 10 20.950 20.950 20.950 +0.300 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 10 17.900 17.560 17.560 -0.140 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 5 17.560 17.560 17.560 -0.240 WESTERN CANADIAN COAL CORP WTN 605 0.740 0.710 0.740 +0.010 TMX GROUP INC X 123 36.300 34.500 36.130 +0.100 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 76 14.190 13.710 14.100 +0.210 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 6975 13.650 13.220 13.650 +0.340 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 263 29.190 29.160 29.160 +0.020 YELLOW PAGES INCOME FUND YLO.UN 206 6.170 5.790 5.890 -0.040 YUKON-NEVADA GOLD CORPORATION YNG 2220 0.140 0.135 0.135 -0.005 YAMANA GOLD INC YRI 237 12.020 11.780 12.010 +0.310 ZARGON ENERGY TRUST ZAR.UN 24 15.980 15.620 15.980 +0.110 ZARLINK SEMICONDUCTOR INC. ZL 100 0.240 0.240 0.240 +0.015 Trades: 12,862 Total Volume: 13,091,900 Total Value: $75,418,768 Advanced: 192 Declined: 69 Unchanged: 4,260 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.