Pure Trading Daily Market Summary April 02 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AAER INC AAE 30 0.250 0.250 0.250 +0.010 ABITIBIBOWATER INCORPORATION ABH 5 0.610 0.610 0.610 -0.240 BARRICK GOLD CORPORATION ABX 553 41.350 39.960 40.090 -2.630 AIR CANADA CL A AC.A 275 0.810 0.760 0.810 +0.070 AIR CANADA CL B AC.B 10 0.820 0.820 0.820 +0.060 ALBERTA CLIPPER ENERGY INC. ACN 100 0.550 0.550 0.550 +0.050 ATCO LTD., CL.I, NV ACO.X 5 36.630 36.450 36.450 +0.080 AGNICO-EAGLE MINES LTD. AEM 593 70.810 66.630 67.240 -5.650 ANTRIM ENERGY J AEN 140 0.400 0.385 0.400 -0.025 GROUPE AEROPLAN INC. AER 16 8.140 7.760 8.090 +0.770 ARC ENERGY TR UN AET.UN 14 14.890 14.730 14.730 +0.620 AG GROWTH INCOME FUND AFN.UN 43 25.110 24.220 24.380 +0.140 ALAMOS GOLD INC. AGI 2 8.970 8.910 8.970 -0.170 AGRIUM INC AGU 138 48.600 47.270 47.270 +0.250 ALTAGAS INCOME TRUST ALA.UN 6 14.500 14.470 14.500 +0.570 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 6 12.900 12.830 12.890 +1.160 ARMTEC INFRASTRUCTURE INCOME FUND ARF.UN 60 16.690 16.610 16.690 +0.050 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 16 13.620 13.450 13.450 +0.210 ATLANTIC POWER CORP. WTS ATP.UN 16 7.950 7.880 7.910 +0.100 ADANAC MOLYBDENUM CORP AUA 1890 0.025 0.025 0.025 0.000 ADVANTAGE ENERGY INCOME FUND AVN.UN 114 3.270 3.220 3.250 +0.160 ADDAX PETROLEUM CORPORATION AXC 27 29.550 28.290 29.480 +2.130 AZURE DYNAMICS CORP. AZD 470 0.035 0.035 0.035 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 4 24.340 24.240 24.320 +0.190 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 6 18.740 18.470 18.740 +0.440 BOMBARDIER INC., CL. B, SV BBD.B 9096 3.450 3.200 3.280 +0.260 COTT CORP BCB 4 1.280 1.240 1.280 +0.230 BCE INC. BCE 524 26.950 26.290 26.710 +0.620 BLACK DIAMOND INCOME FUND BDI.UN 2 7.980 7.770 7.770 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 30 26.890 25.870 26.290 +0.700 BAFFINLAND IRON MINES CORPORATION BIM 10 0.435 0.435 0.435 +0.010 BIRCHCLIFF ENERGY LTD. BIR 1 6.660 6.660 6.660 +0.590 BANK OF MONTREAL BMO 38 34.890 34.370 34.570 +0.870 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 2 22.760 22.750 22.750 -0.040 BIONICHE LIFE J BNC 450 0.495 0.475 0.490 -0.010 BONTERRA OIL & GAS LTD BNE 3 15.370 15.370 15.370 -0.210 BANKERS PETROLEUM LTD. BNK 535 2.000 1.830 1.880 -0.010 BONAVISTA ENERGY TRUST BNP.UN 67 15.660 15.170 15.650 +0.650 BANK OF NOVA SCOTIA BNS 240 32.980 32.540 32.550 +0.530 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 4 22.240 22.020 22.080 +0.260 BROOKFIELD PROPERTIES CORP. BPO 42 7.570 7.100 7.480 +0.230 BAYTEX ENERGY TRUST BTE.UN 36 16.480 16.000 16.480 +1.210 BIOVAIL CORP BVF 7 13.640 13.380 13.500 -0.300 BREAKWATER RES BWR 22605 0.095 0.090 0.090 -0.010 CAE INC CAE 12 7.960 7.760 7.960 +0.310 CDN APARTMENT UN CAR.UN 50 12.490 12.410 12.420 +0.180 CASCADES INC CAS 13 2.400 2.350 2.350 +0.110 COPERNICAN BRITISH BANKS FUND CBB.UN 15 0.830 0.830 0.830 +0.080 CANADA BREAD CBY 5 38.250 36.450 38.250 +2.550 COALCORP MINING INC. CCJ 200 0.140 0.125 0.125 +0.020 CAMECO CORP CCO 37 22.740 21.990 22.070 -0.310 CORBY DISTILL CDL.A 5 15.150 14.400 15.150 +0.160 COEUR D ALENE MINES CORP. CDM 3 1.410 1.410 1.410 CENTAMIN EGYPT LIMITED CEE 53 1.090 1.040 1.050 -0.050 CASPIAN ENERGY INC. CEK 180 0.025 0.025 0.025 +0.005 CAPITAL GOLD CORPORATION CGC 695 0.740 0.720 0.740 -0.010 CDN GENERAL INV CGI 13 11.150 11.150 11.150 +0.210 GOLD HAWK RESOURCES INC CGK 20 0.040 0.040 0.040 0.000 CHARIOT RESOURCES LIMITED CHD 305 0.290 0.285 0.290 +0.040 CI FINANCIAL CORP. CIX 44 14.960 13.700 14.450 +0.630 CONJUCHEM BIOTECHNOLOGIES INC. CJB 2025 0.140 0.115 0.140 +0.035 CORDY OILFIELD SERVICES INC CKK 100 0.195 0.195 0.195 CML HEALTHCARE INCOME FUND CLC.UN 24 13.430 13.160 13.270 +0.180 CONNACHER OIL & GAS LTD. CLL 245 0.790 0.780 0.790 +0.050 CONS. THOMPSON IRON MINES LTD. CLM 65 2.900 2.770 2.810 0.000 CELESTICA INC., SV CLS 2 4.620 4.620 4.620 +0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 285 48.850 47.600 47.640 +0.380 CROWFLIGHT MINERALS INC. CML 95 0.200 0.195 0.195 0.000 CARMAX EXPLORATIONS LTD CMX 560 0.010 0.010 0.010 0.000 CDN NATURAL RES CNQ 325 53.690 52.540 53.360 +2.540 CANADIAN NATIONAL RAILWAY CO. CNR 21 48.240 45.990 47.250 +2.140 CANADIAN OIL SANDS TRUST COS.UN 401 27.050 26.150 26.400 +2.080 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 25 7.060 7.050 7.050 +0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 12 39.310 38.820 39.310 +1.900 CRESCENT POINT ENERGY TRUST CPG.UN 151 28.170 26.900 27.160 +0.560 CREW ENERGY INC CR 1 4.330 4.330 4.330 +0.350 CAPSTONE MINING CORP. CS 13 1.920 1.900 1.900 +0.120 CANADIAN TIRE CORPORATION, LIMITED CTC 1 59.500 59.500 59.500 +5.250 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 213 46.590 45.380 46.040 +1.590 CATALYST PAPER CORP. CTL 115 0.160 0.150 0.160 +0.020 LE CHATEAU INC., CL A., SV CTU.A 29 8.640 8.350 8.640 +0.310 CANADIAN UTILITIES LTD., CL.A, NV CU 8 37.380 37.020 37.220 +0.050 CHURCHILL CORP A CUQ 16 9.390 9.110 9.390 +0.810 CDN WESTERN BANK CWB 36 11.910 11.110 11.450 +0.740 CDN WESTERN BANK 5YR SERIES 3 CWB.PR.A 1 24.390 24.390 24.390 +0.400 CYMBRIA CORPORATION CYB 8 10.060 10.060 10.060 -0.030 CYMAT TECHNOLOGIES LTD. CYM 205 0.175 0.170 0.170 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 2 13.130 13.030 13.030 +0.300 DUNDEE CORP., CL.A, SV DC.A 6 5.310 4.960 5.310 +0.360 DETOUR GOLD CORP. DGC 7 10.860 10.700 10.860 -0.190 DAVIS + HENDERSON INCOME FUND DHF.UN 4 12.260 12.060 12.060 +0.430 DOREL INDUSTRIES INC., CL.B, SV DII.B 4 21.750 20.040 21.560 +1.440 DENISON MINES CORP DML 1510 0.890 0.860 0.890 +0.050 ENCANA CORP. ECA 160 55.780 54.290 55.080 +1.760 ECU SILVER MINING INC. ECU 360 0.540 0.520 0.540 +0.040 EUROPEAN GOLDFIELDS LIMITED EGU 5 3.330 3.330 3.330 -0.060 ELDORADO GOLD ELD 239 11.060 10.800 11.040 -0.380 EASTERN PLATINUM LIMITED ELR 1270 0.460 0.450 0.455 +0.035 ENBRIDGE INC ENB 39 36.860 36.740 36.740 +0.550 EPCOR POWER L.P. EP.UN 11 13.610 13.520 13.520 -0.180 EQUINOX MINERALS LIMITED EQN 1394 2.110 2.020 2.110 +0.230 ENERPLUS RESOURCES FUND ERF.UN 13 23.040 22.430 22.650 +0.820 ENSIGN ENERGY SERVICES INC. ESI 6 12.250 12.030 12.030 +0.970 EVERTZ TECHNOLOGIES LIMITED ET 2 13.180 12.900 13.180 +0.240 FARALLON RES J FAN 80 0.170 0.170 0.170 FRONTERA COPPER CORP. FCC 5 0.740 0.740 0.740 FORMATION CAP J FCO 390 0.285 0.275 0.280 +0.035 FAIRBORNE ENERGY LTD FEL 14 3.220 3.220 3.220 +0.180 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 47 329.980 320.120 322.320 -0.700 FIRST QUANTUM J FM 385 38.930 37.190 37.830 +0.560 FIRST NICKEL INC. FNI 420 0.085 0.080 0.085 +0.010 FRANCO-NEVADA CORPORATION FNV 133 27.480 26.310 27.020 -0.380 FIRST MAJESTIC SILVER CORP FR 15 2.040 2.010 2.010 -0.020 FORTIS INC FTS 8 22.000 22.000 22.000 +0.150 FORTIS INC., 5YR PR. SER. G FTS.PR.G 3 23.450 22.520 22.520 +0.040 FINNING INTL FTT 10 13.120 12.930 13.120 +0.510 GOLDCORP INC G 411 42.250 40.130 40.610 -3.090 CLAYMORE NATURAL GAS COMMODITY ETF GAS 2 8.630 8.580 8.630 -0.350 GREAT BASIN GOLD LTD. GBG 10 1.580 1.580 1.580 -0.040 GABRIEL RES J GBU 1 2.510 2.510 2.510 -0.020 GROUPE BIKINI VILLAGE INC. GBV 170 0.045 0.045 0.045 0.000 GRANDE CACHE COAL CORP. GCE 959 1.410 1.340 1.350 +0.160 GLOBAL DIVIDEND FUND GDP.UN 10 3.610 3.610 3.610 +0.320 GOLDEYE EXPLORATIONS LTD GGY 10 0.050 0.050 0.050 GILDAN ACTIVEWEAR INC. GIL 27 11.210 10.620 10.810 +0.390 GERDAU AMERISTEEL CORP. GNA 70 4.830 4.570 4.780 +0.500 GENIVAR INCOME FUND GNV.UN 8 23.260 22.640 23.260 +0.790 GALLEON ENERGY INC. GO 1 3.960 3.960 3.960 +0.170 GREAT PANTHER RESOURCES LIMITED GPR 35 0.495 0.485 0.485 +0.010 GOLDEN QUEEN MNG J GQM 40 0.495 0.495 0.495 0.000 GOLDEN STAR GSC 4 1.880 1.880 1.880 +0.080 GREYSTAR RES J GSL 4 3.830 3.710 3.830 -0.400 GRAN TIERRA ENERGY INC GTE 2 3.510 3.510 3.510 +0.120 GREAT-WEST LIFECO INC GWO 78 18.800 18.150 18.740 +1.240 GREAT-WEST LIFECO INC. GWO.PR.F 4 20.900 20.900 20.900 GAZ METRO LTD PARTNERSHIP GZM.UN 7 14.330 14.330 14.330 +0.100 HATHOR EXPLORATION LIMITED HAT 20 1.990 1.990 1.990 +0.140 HUDBAY MINERALS INC. HBM 13 6.700 6.500 6.700 +0.350 HOME CAPITAL GROUP INC. HCG 31 26.660 24.790 26.520 +1.530 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 2 12.730 12.730 12.730 -2.570 HOMELAND ENERGY GROUP LTD HEG 5 0.240 0.240 0.240 +0.035 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 430 5.080 4.970 5.000 +0.420 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 5 26.360 26.360 26.360 -3.680 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 51 5.270 5.200 5.250 +0.340 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 114 13.770 13.350 13.350 -2.120 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1 58.390 58.390 58.390 +9.390 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 606 1.940 1.800 1.900 +0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 898 7.040 6.740 6.900 +0.910 HIGHPINE OIL & GAS LTD. HPX 1 5.100 5.100 5.100 +0.600 H & R REAL EST UN HR.UN 8 8.190 8.140 8.140 +0.500 HIGH RIVER GOLD J HRG 10000 0.120 0.110 0.120 0.000 HUSKY ENERGY INC. HSE 204 28.630 27.670 28.470 +1.330 HARVEST ENERGY TRUST HTE.UN 12 5.040 4.920 5.040 +0.500 HARRY WINSTON DIAMOND HW 17 3.900 3.810 3.850 +0.190 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 49 11.380 11.380 11.380 +0.990 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 21 21.430 19.990 21.420 +1.780 IVANHOE ENERGY IE 71 1.710 1.660 1.680 +0.040 IGM FINANCIAL INC. IGM 47 33.350 31.310 33.160 +3.050 IGM FINANCIAL INC. PREFERRED A IGM.PR.A 5 25.960 25.960 25.960 ING CANADA INC. IIC 59 35.730 34.600 34.600 -0.780 IAMGOLD CORP IMG 1100 10.810 10.370 10.650 -0.490 INMET MNG CORP IMN 224 34.960 32.930 33.530 +0.920 IMPERIAL OIL IMO 252 49.100 47.150 48.050 +1.350 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 3 3.170 3.170 3.170 0.000 INTER PIPELINE FUND IPL.UN 10 7.450 7.440 7.440 -0.040 QUEBECOR WORLD INC., SV IQW 9250 0.095 0.075 0.075 -0.030 QUEBECOR WORLD INC PR. D IQW.PR.D 50 0.220 0.220 0.220 -0.035 ISOTECHNIKA J ISA 100 0.140 0.135 0.135 -0.005 ITERATION ENERGY LTD. ITX 53 1.130 1.090 1.090 +0.070 IVANHOE MINES J IVN 73 8.830 8.280 8.360 -0.090 JINSHAN GOLD MINES INC. JIN 130 0.570 0.550 0.550 -0.050 KINROSS GOLD CORP K 285 22.330 21.200 21.360 -1.970 KABOOSE INC. KAB 180 0.590 0.580 0.580 +0.010 POTASH ONE INC. KCL 60 1.650 1.650 1.650 0.000 KEYERA FACILITIES INCOME FUND KEY.UN 29 15.510 15.150 15.290 -0.120 KINGSWAY FIN KFS 7 2.810 2.670 2.670 -0.100 CDN HYDRO DEV J KHD 4 2.450 2.410 2.410 CRYSTALLEX J KRY 10 0.300 0.300 0.300 -0.010 KWG RESOURCES INC KWG 50 0.030 0.030 0.030 0.000 LOBLAW COMPANIES LIMITED L 43 31.960 31.400 31.620 +0.170 LABRADOR IRON UN LIF.UN 29 28.280 27.710 27.870 +0.620 LIQUOR STORES INCOME FUND LIQ.UN 15 13.690 13.260 13.510 +0.350 LAB RESEARCH INC. LRI 40 0.320 0.300 0.320 +0.200 LAKE SHORE GOLD CORP. LSG 107 1.650 1.590 1.620 -0.150 LUNDIN MINING CORP. LUN 2980 2.230 2.160 2.170 +0.070 MINERA ANDES INC. MAI 50 0.630 0.630 0.630 -0.090 MANITOBA TELECOM MBT 5 31.920 31.920 31.920 +0.160 MAJOR DRILLING GRP MDI 2 14.530 14.530 14.530 +2.760 MDS INC MDS 30 6.220 5.980 6.220 +0.250 MANULIFE FIN MFC 353 17.130 15.860 16.680 +1.710 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 98 37.370 35.680 36.280 +1.790 MOTO GOLDMINES LTD. MGL 4 3.190 3.120 3.130 +0.290 MINT INCOME FUND MID.UN 10 6.450 6.450 6.450 +0.160 MI DEVELOPMENTS INC., CL. A, SV MIM.A 28 8.660 8.600 8.660 +0.610 MERCATOR MINERALS LTD. ML 685 0.800 0.760 0.780 +0.170 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 18 5.160 5.080 5.090 +0.080 MORGUARD UN MRT.UN 13 9.800 9.670 9.800 +0.230 METRO INC., CL.A, SV MRU.A 97 38.440 37.120 37.260 -0.710 MULLEN GROUP INCOME FUND MTL.UN 20 9.860 9.590 9.610 +0.160 MITEC TELECOM MTM 30 0.070 0.070 0.070 -0.005 METHANEX CORP MX 26 10.880 10.630 10.830 +0.860 NATIONAL BANK OF CANADA NA 383 42.860 41.530 42.170 +0.910 NOVA CHEMICALS CORPORATION NCX 191 7.260 7.220 7.260 -0.070 NEW FLYER INDUSTRIES INC. NFI.UN 30 9.100 8.790 8.980 +0.320 NOVAGOLD RES INC. NG 55 3.630 3.470 3.610 +0.030 NEW GOLD INC. NGD 1185 2.510 2.450 2.490 -0.060 NORTHGATE MINERALS CORP NGX 67 1.760 1.730 1.760 +0.010 VICTORY NICKEL NI 2100 0.045 0.035 0.035 -0.005 NIKO RES NKO 24 63.440 60.990 63.060 +3.370 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 5 16.690 16.690 16.690 +0.130 NUVO RESEARCH INC. NRI 10 0.135 0.135 0.135 +0.005 NORTEL NETWORKS CORPORATION NT 2400 0.245 0.225 0.240 +0.015 NEXEN INC. NXY 151 23.800 23.220 23.220 +0.810 ONEX CORPORATION, SV OCX 101 17.190 16.610 16.990 +0.560 OILEXCO INC. OIL 405 0.105 0.100 0.105 0.000 OPTI CANADA INC. OPC 2549 1.240 1.150 1.160 +0.030 OSISKO MINING CORPORATION OSK 101 5.980 5.700 5.740 -0.160 OPEN TEXT CORP OTC 7 41.750 41.700 41.700 -0.250 RAILPOWER TECH CORP. P 460 0.065 0.050 0.065 +0.005 PAN AMERICAN J PAA 20 22.010 21.920 21.930 +0.240 PETROBANK J PBG 82 25.700 24.820 25.390 +1.690 PETRO-CANADA PCA 208 36.360 35.610 35.980 +1.770 PLUTONIC POWER CORP. PCC 6 2.240 2.240 2.240 PRECISION DRILLING TRUST PD.UN 208 3.980 3.890 3.950 +0.380 PALADIN RESOURCES LTD. PDN 328 3.310 3.240 3.250 +0.090 PROFOUND ENERGY INC. PFX 32 1.280 1.270 1.270 +0.030 PENGROWTH ENERGY TRUST UNITS PGF.UN 7 7.480 7.450 7.460 +0.360 PEMBINA PIPELINE U PIF.UN 4 14.160 14.040 14.110 +0.110 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 4 9.490 9.210 9.450 +0.320 POTASH CORPORATION OF SASKATCHEWAN INC POT 503 107.650 104.500 105.480 +0.420 PARAMOUNT RESOURCES LTD. POU 6 6.620 6.340 6.560 +1.500 POWER CORPORATION OF CANADA, SV POW 44 20.590 19.840 20.390 +0.850 POWER CORP OF CANADA 5.80% POW.PR.C 8 19.850 19.110 19.310 +0.330 PACIFIC RUBIALES ENERGY CORP PRE 167 5.560 5.030 5.440 +0.600 PROVIDENT ENERGY UN PVE.UN 5 5.020 4.960 4.960 +0.170 POWER FINANCIAL CORP. PWF 59 21.490 20.860 21.260 +0.830 POWER FIN SER D PR PWF.PR.E 3 19.400 19.400 19.400 +2.000 PENN WEST ENERGY TRUST PWT.UN 94 12.970 12.770 12.770 +0.380 QUEBECOR INC., CL.B, SV QBR.B 2 18.040 17.870 17.870 +0.020 QLT INC QLT 1 2.240 2.240 2.240 +0.100 QUADRA MINING LTD. QUA 33 6.190 6.080 6.080 +0.030 RITCHIE BROS AUCTIONEERS INC. RBA 1 24.000 24.000 24.000 +1.730 RED BACK MINING INC. RBI 82 8.230 8.050 8.180 +0.280 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 169 30.150 29.330 29.330 -0.370 ROCKWELL DIAMONDS INC RDI 530 0.070 0.065 0.070 -0.005 CDN REAL ESTATE UN REF.UN 6 20.380 20.090 20.310 +0.300 RIOCAN REAL EST UN REI.UN 6 12.840 12.430 12.810 +0.350 RESEARCH IN MOTION LIMITED RIM 585 73.440 58.730 73.440 +15.960 ROCAMINES INC. ROK 60 0.195 0.195 0.195 ROGERS SUGAR TR UN RSI.UN 2 3.220 3.220 3.220 +0.040 RUSSEL METALS RUS 11 11.030 10.850 10.900 +0.810 ROYAL BANK OF CANADA RY 80 38.600 37.920 37.940 +0.440 SHERRITT INTL RV S 508 3.340 3.210 3.210 +0.060 SAPUTO INC. SAP 8 21.820 21.380 21.820 +0.300 SHOPPERS DRUG MART CORPORATION SC 184 43.690 43.190 43.630 +0.330 SHAWCOR LTD., CL.A, SV SCL.A 2 20.380 20.090 20.090 +0.230 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 31 2.180 2.160 2.160 +0.110 SHORE GOLD INC. SGF 325 0.280 0.260 0.280 +0.015 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 38 19.920 19.410 19.740 +0.540 SUN LIFE FINANCIAL INC. SLF 54 25.020 24.150 24.150 +0.830 SILVER WHEATON CORP. SLW 25 10.460 10.190 10.460 -0.150 SILVER WHEATON CORP. WTS SLW.WT 50 1.240 1.240 1.240 -0.080 SEMAFO J SMF 211 2.150 2.090 2.150 -0.040 SNC-LAVALIN SV SNC 357 34.760 33.930 34.400 +1.550 SUPERIOR PLUS CORP. SPB 51 9.720 9.380 9.470 -0.020 SILVER STANDARD RES INC. SSO 1 20.250 20.250 20.250 -0.490 STEM CELL THERAPEUTICS CORP SSS 1110 0.065 0.065 0.065 -0.005 STANTEC INC STN 9 24.030 24.030 24.030 +0.920 SUNCOR ENERGY INC. SU 433 30.100 29.730 30.000 +1.560 SILVERCORP METALS INC. SVM 83 2.920 2.890 2.900 -0.100 SXC HEALTH SOLUTIONS CORP. SXC 2 27.320 27.030 27.320 +0.540 TELUS CORPORATION T 19 36.170 35.720 35.790 +0.580 TELUS CORPORATION, NV T.A 3 34.490 34.470 34.470 +0.730 TRANSALTA CORPORATION TA 80 19.020 18.790 18.880 +0.240 TRANSCANADA CORP SERIES Y TCA.PR.Y 1 47.450 47.450 47.450 +0.200 TECK COMINCO LTD., CL.B, SV TCK.B 1005 8.770 8.160 8.160 +0.410 THOMPSON CREEK METALS COMPANY TCM 8 5.650 5.400 5.400 +0.400 TORONTO-DOMINION BANK TD 146 45.810 44.800 44.910 +0.340 TRINIDAD DRILLING LTD. 7.75% 07/31/12 TDG.DB 300 73.430 73.430 73.430 TIM HORTONS INC. THI 9 33.100 32.430 32.670 +0.540 TASEKO MINES LTD. TKO 20 1.760 1.720 1.720 +0.140 TALISMAN ENERGY INC. TLM 284 14.460 14.100 14.280 +0.530 TRISTAR OIL & GAS LTD. TOG 15 9.980 9.810 9.980 +0.800 SINO-FOREST CORP TRE 7 10.380 10.380 10.380 +1.720 THOMSON REUTERS CORP. TRI 73 34.840 33.970 34.170 +1.350 TRANSCANADA CORPORATION TRP 46 30.660 30.320 30.320 +0.300 TUSK ENERGY CORP. TSK 1 2.140 2.140 2.140 0.000 TRANSITION THERAPEUTICS INC. TTH 1 4.870 4.870 4.870 +0.120 URANIUM PARTICIPATION CORP. U 12 6.460 6.340 6.460 +0.380 UEX CORP UEX 1035 0.810 0.810 0.810 -0.010 DOMTAR CORPORATION UFS 12 1.330 1.250 1.250 -0.010 UTS ENERGY UTS 479 1.790 1.750 1.750 -0.010 URANIUM ONE INC UUU 1208 2.870 2.750 2.750 +0.090 VAALDIAM RESOURCES LTD. VAA 500 0.025 0.025 0.025 0.000 VERMILION ENERGY TRUST VET.UN 111 28.130 27.480 27.830 +0.460 VIRGIN METALS INC. VGM 10 0.015 0.015 0.015 VICTHOM HUMAN BIONICS INC. VHB 2020 0.030 0.025 0.025 -0.010 ALLEN-VANGUARD CORP VRS 50 0.165 0.160 0.165 +0.010 VITERRA INC VT 29 9.300 9.140 9.270 +0.070 WEST FRASER TIMBER WFT 4 22.070 22.070 22.070 +0.670 WESTERN GOLDFIELDS INC. WGI 53 2.420 2.370 2.420 -0.060 GEORGE WESTON LIMITED WN 112 58.850 57.980 58.360 +0.110 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 28 21.350 20.350 20.990 +0.040 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 10 17.950 17.750 17.750 +0.190 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 10 17.890 17.890 17.890 +0.330 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 10 16.220 16.220 16.220 +0.200 WESTERN CANADIAN COAL CORP WTN 1390 0.820 0.800 0.800 +0.060 TMX GROUP INC X 118 38.040 36.520 37.420 +1.290 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 6 21.120 20.860 20.910 +0.750 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 4 14.390 14.310 14.310 +0.610 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 90 14.810 14.290 14.680 +0.580 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 132 13.940 13.850 13.860 +0.210 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 44 29.160 29.140 29.160 0.000 ISHARES CDN RUSSELL 2000 INDEX CDN DOLLA XSU 5 9.900 9.900 9.900 YELLOW PAGES INCOME FUND YLO.UN 83 6.060 5.960 5.960 +0.070 YUKON-NEVADA GOLD CORPORATION YNG 1165 0.130 0.130 0.130 -0.005 YPG HOLDINGS INC PR. A YPG.PR.A 1 20.030 20.030 20.030 +0.050 YAMANA GOLD INC YRI 520 11.520 10.760 11.060 -0.950 Trades: 12,756 Total Volume: 11,081,600 Total Value: $60,833,904 Advanced: 220 Declined: 67 Unchanged: 4,231 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.