Pure Trading Daily Market Summary April 07 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 192 36.810 35.870 35.870 +0.270 AIR CANADA CL A AC.A 10 0.800 0.800 0.800 -0.050 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 10 26.450 26.150 26.150 -0.100 ATCO LTD., CL.I, NV ACO.X 21 36.220 35.440 35.520 -0.620 AFRICAN COPPER PLC ACU 2570 0.040 0.035 0.035 0.000 ARSENAL ENERGY INC. AEI 65 0.175 0.170 0.170 AGNICO-EAGLE MINES LTD. AEM 297 64.590 62.280 62.450 +0.170 GROUPE AEROPLAN INC. AER 8 7.220 7.130 7.220 -0.660 ARC ENERGY TR UN AET.UN 23 14.590 14.320 14.570 -0.230 AG GROWTH INCOME FUND AFN.UN 22 24.330 24.160 24.310 +0.090 AGRIUM INC AGU 81 46.350 45.240 45.790 -1.510 ALGONQUIN POWER INCOME DEBS 6.65% APF.DB 60 97.900 97.900 97.900 +1.800 ARMTEC INFRASTRUCTURE INCOME FUND ARF.UN 18 16.250 16.250 16.250 -0.020 AURIZON MINES J ARZ 32 5.600 5.550 5.600 +0.280 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 10 12.570 12.530 12.530 -0.610 ADVANTAGE ENERGY INCOME FUND AVN.UN 25 3.030 2.990 3.030 -0.050 ADDAX PETROLEUM CORPORATION AXC 15 29.670 29.220 29.220 -0.780 AZURE DYNAMICS CORP. AZD 1100 0.035 0.035 0.035 -0.005 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 20 24.730 24.590 24.670 -0.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 16 18.010 17.590 17.720 -0.860 BOMBARDIER INC., CL. B, SV BBD.B 9426 3.440 3.340 3.400 -0.060 COTT CORP BCB 2 1.170 1.170 1.170 -0.080 BCE INC. BCE 222 25.890 25.500 25.630 -0.650 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 4 28.290 27.670 27.780 -0.050 BFI CANADA LTD. BFC 6 10.120 9.980 10.040 -0.050 BAFFINLAND IRON MINES CORPORATION BIM 95 0.590 0.580 0.590 -0.010 BALLARD POWER SYSTEMS INC BLD 1 2.100 2.100 2.100 -0.300 BANK OF MONTREAL BMO 48 34.380 34.180 34.320 -0.700 BANKERS PETROLEUM LTD. BNK 351 1.740 1.690 1.690 -0.140 BONAVISTA ENERGY TRUST BNP.UN 81 15.960 15.610 15.830 -0.130 BANK OF NOVA SCOTIA BNS 157 31.380 30.790 30.820 -0.880 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 3 22.090 21.910 22.090 +0.010 BROOKFIELD PROPERTIES CORP. BPO 7 7.540 7.280 7.280 -0.680 BAYTEX ENERGY TRUST BTE.UN 1 15.540 15.540 15.540 -0.370 BIOVAIL CORP BVF 9 12.960 12.950 12.950 -0.170 BOW VALLEY J BVX 470 0.495 0.495 0.495 0.000 BREAKWATER RES BWR 17910 0.100 0.090 0.090 -0.010 CAE INC CAE 6 7.690 7.600 7.600 -0.220 CDN APARTMENT UN CAR.UN 14 12.440 12.370 12.370 -0.050 CASCADES INC CAS 7 2.300 2.290 2.290 -0.060 COALCORP MINING INC. CCJ 10 0.125 0.125 0.125 0.000 CCL INDUSTRIES INC., CL. B, NV CCL.B 2 21.480 21.290 21.480 -0.540 CAMECO CORP CCO 65 21.070 20.690 21.010 -0.390 CLOUDBREAK RESOURCES LTD CDB 50 0.055 0.050 0.050 -0.005 CENTAMIN EGYPT LIMITED CEE 35 0.990 0.980 0.990 +0.020 CALFRAC WELL SERVICES LTD. CFW 1 7.200 7.200 7.200 -0.570 CANADIAN GENERAL INV. LTD, 3.9% PR SER3 CGI.PR.C 2 22.850 22.850 22.850 +3.250 GOLD HAWK RESOURCES INC CGK 500 0.040 0.040 0.040 +0.005 CHARIOT RESOURCES LIMITED CHD 430 0.260 0.255 0.255 -0.010 CI FINANCIAL CORP. CIX 5 14.060 13.810 13.850 -0.170 CONJUCHEM BIOTECHNOLOGIES INC. CJB 1520 0.125 0.115 0.115 -0.010 CML HEALTHCARE INCOME FUND CLC.UN 12 13.070 12.980 13.020 +0.080 CONNACHER OIL & GAS LTD. CLL 735 0.890 0.870 0.880 -0.060 CONNACHER OIL & GAS 4.75% CONV SR UNSEC CLL.DB.A 1720 33.960 33.010 33.960 -0.990 CONS. THOMPSON IRON MINES LTD. CLM 11 2.650 2.640 2.640 -0.170 CELESTICA INC., SV CLS 4 5.420 5.340 5.350 -0.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 184 47.890 47.010 47.010 -1.400 CROWFLIGHT MINERALS INC. CML 210 0.190 0.185 0.190 +0.005 CDN NATURAL RES CNQ 204 52.090 50.950 51.380 -2.060 CANADIAN NATIONAL RAILWAY CO. CNR 32 46.350 45.310 45.900 -0.380 CANADIAN OIL SANDS TRUST COS.UN 412 26.630 25.830 26.320 -0.080 CANADIAN PACIFIC RAILWAY LIMITED CP 77 37.840 37.080 37.250 -1.440 CLAYMORE S&P/TSX CDN CPD 51 14.600 14.560 14.560 CRESCENT POINT ENERGY TRUST CPG.UN 58 27.130 26.550 26.550 -0.270 CANADIAN IMPERIAL VENTURE CP CQV 10 0.015 0.015 0.015 0.000 CAPSTONE MINING CORP. CS 222 2.020 1.980 1.990 +0.020 CANADIAN TIRE CORPORATION, LIMITED CTC 3 59.950 57.500 57.500 -2.000 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 97 45.890 44.670 45.080 -1.320 CATALYST PAPER CORP. CTL 5 0.160 0.160 0.160 0.000 CANADIAN UTILITIES LTD., CL.A, NV CU 10 35.880 35.420 35.580 -0.330 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 3 21.900 21.900 21.900 -0.150 CDN WESTERN BANK CWB 4 12.120 12.060 12.100 +0.170 CALLOWAY REIT 6.65% SUB DEBS CWT.DB.A 260 95.950 95.050 95.950 -1.000 CROSSHAIR EXPL & MNG CORP. CXX 110 0.145 0.140 0.145 -0.005 CYMBRIA CORPORATION CYB 13 10.420 10.250 10.250 +0.120 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 2 13.220 13.140 13.140 +0.110 DAYLIGHT RESOURCES TRUST DAY.UN 1 6.690 6.690 6.690 -0.100 DOREL INDUSTRIES INC., CL.B, SV DII.B 1 21.510 21.510 21.510 +0.360 DENISON MINES CORP DML 910 1.170 1.110 1.110 -0.100 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 18 15.740 15.520 15.520 -0.450 ENCANA CORP. ECA 179 53.310 52.030 52.660 -2.250 ECU SILVER MINING INC. ECU 15 0.530 0.520 0.520 0.000 EARTHFIRST CANADA INC. EF 10 0.030 0.030 0.030 +0.005 ENERVEST DIV UN EIT.UN 60 3.020 3.020 3.020 -0.020 ELDORADO GOLD ELD 313 9.930 9.520 9.520 -0.070 EASTERN PLATINUM LIMITED ELR 305 0.430 0.425 0.430 0.000 EMPIRE COMPANY LTD., CL.A, NV EMP.A 2 49.870 49.840 49.870 -0.120 ENBRIDGE INC ENB 24 36.400 36.250 36.250 -0.220 EPCOR POWER L.P. EP.UN 5 12.490 12.370 12.370 -0.440 EQUINOX MINERALS LIMITED EQN 4066 1.880 1.830 1.830 -0.330 ENERPLUS RESOURCES FUND ERF.UN 9 22.570 22.050 22.080 -0.950 ENSIGN ENERGY SERVICES INC. ESI 3 11.390 11.390 11.390 -0.340 EVERTZ TECHNOLOGIES LIMITED ET 1 13.350 13.350 13.350 -0.410 ENTREE GOLD INC. ETG 2 1.410 1.410 1.410 FARALLON RES J FAN 500 0.210 0.190 0.195 +0.025 FORT CHICAGO UN FCE.UN 33 7.170 7.120 7.130 -0.080 FAIRBORNE ENERGY LTD FEL 14 3.280 3.260 3.260 -0.210 Fairborne Energy Trust 6.5% Con Deb FEL.DB 1180 74.950 72.050 72.050 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 58 320.010 312.050 314.100 -7.850 FLAHERTY & CRUMRINE INVEST. GR. FIXED WT FFI.WT 10 0.125 0.125 0.125 FIRST QUANTUM J FM 252 39.210 37.170 37.330 -2.250 FIRST NICKEL INC. FNI 460 0.075 0.070 0.070 -0.005 FRANCO-NEVADA CORPORATION FNV 51 25.760 24.740 24.740 +0.200 FREEHOLD UN FRU.UN 51 10.070 9.950 10.070 +0.350 FINNING INTL FTT 23 13.190 12.530 12.530 -0.490 GOLDCORP INC G 190 38.740 37.930 38.020 +0.620 GREAT BASIN GOLD LTD. GBG 25 1.470 1.460 1.470 +0.020 GRANDE CACHE COAL CORP. GCE 254 1.260 1.200 1.200 -0.080 CONNOR, CLARK & LUNN GBL FINANCIAL FUND GFT.UN 5 4.350 4.350 4.350 -0.070 GILDAN ACTIVEWEAR INC. GIL 25 10.850 10.450 10.520 -0.350 GERDAU AMERISTEEL CORP. GNA 59 4.770 4.530 4.530 -0.160 GENIVAR INCOME FUND GNV.UN 5 23.150 23.150 23.150 -0.200 GALLEON ENERGY INC. GO 5 3.950 3.950 3.950 -0.030 GOLDEN STAR GSC 16 1.620 1.600 1.620 +0.130 GREAT-WEST LIFECO INC GWO 57 17.600 16.140 16.550 -1.100 GREAT-WEST LIFECO INC. PR. G GWO.PR.G 6 18.240 18.050 18.050 +0.030 GREAT-WEST LIFECO INC., PRF SERIES I GWO.PR.I 16 15.580 15.400 15.400 +0.100 GAZ METRO LTD PARTNERSHIP GZM.UN 25 14.610 14.560 14.610 +0.040 HUDBAY MINERALS INC. HBM 44 6.500 6.410 6.470 -0.080 HOME CAPITAL GROUP INC. HCG 46 27.480 25.400 25.470 -1.800 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 144 4.830 4.750 4.800 -0.020 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 37 27.760 27.040 27.420 +1.480 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 286 5.050 4.890 4.950 -0.190 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 6 8.120 8.110 8.120 +1.110 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 192 11.600 11.070 11.240 +0.480 HOMBURG INVESTMENT INC., CL.A, SV HII.A 1 9.570 9.570 9.570 -0.440 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 2088 1.770 1.710 1.710 -0.160 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1303 6.290 6.030 6.070 -0.520 H&R REIT 6.65% DEBS HR.DB 20 91.980 91.980 91.980 H & R REAL EST UN HR.UN 2 8.630 8.570 8.570 +0.430 HIGH RIVER GOLD J HRG 90 0.120 0.120 0.120 0.000 HUSKY ENERGY INC. HSE 191 28.000 26.920 27.440 +0.370 HARVEST ENERGY TRUST 6.40% DEBS HTE.DB.D 90 49.200 49.200 49.200 +1.150 Harvest Energy Trust 7.25% Con Sub Deb HTE.DB.E 350 47.740 47.740 47.740 -1.270 HARVEST ENERGY TRUST 7.5% SUB DB HTE.DB.G 80 48.050 48.050 48.050 -1.900 HARVEST ENERGY TRUST HTE.UN 23 4.990 4.990 4.990 -0.060 HARRY WINSTON DIAMOND HW 33 3.490 3.380 3.380 -0.130 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 30 24.850 24.010 24.850 +1.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 56 21.410 21.060 21.250 +0.060 IVANHOE ENERGY IE 53 1.700 1.650 1.670 -0.050 IGM FINANCIAL INC. IGM 29 32.940 32.270 32.540 -0.140 IGM FINANCIAL INC. PREFERRED A IGM.PR.A 5 25.950 25.950 25.950 +0.300 ING CANADA INC. IIC 174 34.200 32.740 33.660 -0.930 IAMGOLD CORP IMG 758 9.480 9.290 9.290 +0.290 INMET MNG CORP IMN 257 35.510 33.020 33.020 -1.270 IMPERIAL OIL IMO 1860 46.900 46.180 46.180 -1.250 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10 3.180 3.170 3.170 -0.020 INTER PIPELINE FUND IPL.UN 20 7.380 7.380 7.380 -0.030 QUEBECOR WORLD INC., SV IQW 810 0.080 0.080 0.080 -0.005 ISOTECHNIKA J ISA 80 0.130 0.125 0.130 0.000 ITERATION ENERGY LTD. ITX 159 1.240 1.190 1.210 -0.050 IVANHOE MINES J IVN 23 7.910 7.630 7.910 +0.230 JAZZ AIR INCOME FUND JAZ.UN 16 2.110 1.960 1.960 -0.180 JINSHAN GOLD MINES INC. JIN 30 0.570 0.570 0.570 0.000 KINROSS GOLD CORP K 241 19.630 18.910 18.910 -0.210 KINROSS GOLD CORP, 2011 WTS K.WT.B 10 2.280 2.280 2.280 -0.220 KABOOSE INC. KAB 5 0.580 0.580 0.580 0.000 POTASH ONE INC. KCL 110 1.610 1.600 1.610 -0.040 KEYERA FACILITIES INCOME FUND KEY.UN 18 15.240 15.110 15.200 +0.140 KINGSWAY FIN KFS 2 2.430 2.420 2.420 -0.130 CDN HYDRO DEV J KHD 2 2.400 2.400 2.400 -0.010 KWG RESOURCES INC KWG 1400 0.030 0.030 0.030 0.000 LOBLAW COMPANIES LIMITED L 29 31.430 31.020 31.230 +0.540 LARAMIDE RESOURCES LTD. LAM 5 1.270 1.270 1.270 -0.030 LIQUOR STORES INCOME FUND LIQ.UN 13 13.680 13.420 13.680 -0.020 LORUS THERAPEUTICS LOR 30 0.045 0.045 0.045 +0.005 LAKE SHORE GOLD CORP. LSG 43 1.750 1.620 1.750 +0.230 LUNDIN MINING CORP. LUN 1750 2.080 2.000 2.020 -0.010 MDS INC MDS 29 6.390 6.270 6.280 -0.040 MANULIFE FIN MFC 397 16.400 16.090 16.200 -0.460 MAPLE LEAF FOODS MFI 6 8.730 8.610 8.680 +0.610 MINEFINDERS CORP. WTS. MFL.WT 1 4.880 4.880 4.880 -0.030 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 19 40.270 39.000 39.720 -1.660 MEGA URANIUM LTD. MGA 13 1.360 1.350 1.350 +0.040 MI DEVELOPMENTS INC., CL. A, SV MIM.A 2 8.630 8.630 8.630 -0.070 MERCATOR MINERALS LTD. ML 90 0.780 0.760 0.780 -0.060 MART RESOURCES INC MMT 220 0.105 0.095 0.095 -0.005 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 15 5.210 5.160 5.180 +0.050 METRO INC., CL.A, SV MRU.A 109 37.590 36.730 37.180 -0.370 MEDISOLUTION MSH 5 0.295 0.295 0.295 MULLEN GROUP INCOME FUND MTL.UN 7 9.610 9.500 9.540 -0.070 METHANEX CORP MX 3 10.240 10.160 10.160 -0.380 NATIONAL BANK OF CANADA NA 338 41.980 40.190 40.840 -1.720 NAL OIL UN NAE.UN 9 7.100 7.100 7.100 -0.150 NORTH AMERICAN GEM INC NAG 1970 0.080 0.080 0.080 -0.005 NEWALTA INC. NAL 6 3.070 3.060 3.070 -0.120 NEWALTA INC. 7.0% DEBS NAL.DB 600 65.260 65.050 65.260 NORBORD INC. NBD 60 0.660 0.660 0.660 -0.090 NOVA CHEMICALS CORPORATION NCX 84 7.240 7.190 7.200 -0.030 NEW FLYER INDUSTRIES INC. NFI.UN 30 9.850 9.270 9.720 +0.490 NOVAGOLD RES INC. NG 19 3.580 3.510 3.510 +0.210 NEW GOLD INC. NGD 2894 2.280 2.160 2.160 -0.040 NORTHGATE MINERALS CORP NGX 130 1.600 1.570 1.570 +0.030 VICTORY NICKEL NI 20 0.040 0.040 0.040 +0.005 NIKO RES NKO 1 61.280 61.280 61.280 -1.700 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 8 16.880 16.650 16.750 +0.060 NUVO RESEARCH INC. NRI 1510 0.140 0.130 0.135 +0.005 NORTEL NETWORKS CORPORATION NT 910 0.240 0.230 0.235 -0.010 NUINSCO RES J NWI 990 0.035 0.025 0.030 -0.010 NEXEN INC. NXY 129 22.780 22.150 22.310 -0.920 ONEX CORPORATION, SV OCX 95 16.750 16.400 16.750 -0.190 OILEXCO INC. OIL 1355 0.115 0.105 0.105 -0.005 OPTI CANADA INC. OPC 6172 1.850 1.600 1.600 -0.260 AURA MINERALS INC. ORA 60 0.270 0.270 0.270 +0.015 ORBUS PHARMA INC ORB 90 0.110 0.105 0.105 +0.100 OSISKO MINING CORPORATION OSK 28 5.340 5.250 5.250 -0.050 ORSU METALS CORPORATION OSU 10 0.075 0.075 0.075 0.000 PETROBANK J PBG 43 24.630 23.640 23.820 -1.440 PETRO-CANADA PCA 117 36.290 35.220 35.650 -0.430 PRECISION DRILLING TRUST PD.UN 120 4.070 3.940 4.000 -0.230 PALADIN RESOURCES LTD. PDN 415 3.220 3.150 3.200 -0.050 PETROLIFERA PETROLEUM LTD. PDP 8 1.600 1.600 1.600 +0.420 PEYTO ENERGY TRUST PEY.UN 41 8.170 8.070 8.070 +0.050 PENGROWTH ENERGY TRUST UNITS PGF.UN 8 7.410 7.220 7.220 -0.310 PROMETIC LIFE SCIENCES INC. PLI 85 0.125 0.125 0.125 -0.005 POTASH CORPORATION OF SASKATCHEWAN INC POT 216 102.140 98.670 98.720 -4.750 PARAMOUNT RESOURCES LTD. POU 3 6.570 6.030 6.120 -0.440 POWER CORPORATION OF CANADA, SV POW 136 19.600 18.920 19.440 -0.690 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 12 18.450 18.100 18.450 -0.010 POWER CORP OF CANADA 5.80% POW.PR.C 5 19.880 19.880 19.880 +0.330 PACIFIC RUBIALES ENERGY CORP PRE 10 5.400 5.400 5.400 -0.480 PROGRESS ENERGY RESOURCES CORP. PRQ 3 9.550 9.550 9.550 +0.420 PURE DIAMONDS EXPLORATION PUG 70 0.025 0.025 0.025 POWER FINANCIAL CORP. PWF 74 20.230 19.910 20.100 -0.770 POWER FIN SER A PR PWF.PR.A 2 14.950 14.950 14.950 +1.300 PENN WEST ENERGY TRUST 6.5% CONV UNSEC D PWT.DB.F 280 94.450 93.300 94.450 +0.500 PENN WEST ENERGY TRUST PWT.UN 3 12.640 12.520 12.520 -0.550 Q-GOLD RESOURCES LTD. QAU 380 0.040 0.025 0.025 QUESTERRE ENERGY CORP QEC 2 1.160 1.160 1.160 -0.070 QUADRA MINING LTD. QUA 55 5.810 5.550 5.610 -0.260 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 119 28.830 28.220 28.380 -0.570 REDCORP VENTURES J RDV 10 0.010 0.010 0.010 +0.005 CDN REAL ESTATE UN REF.UN 2 20.060 20.060 20.060 -0.290 RIOCAN REAL EST UN REI.UN 8 13.090 12.880 12.880 +0.150 C.A. BANCORP CDN RLTY FINANCE CORP. A RF.A 20 5.550 5.550 5.550 RICHMONT MINES RIC 2 4.080 4.080 4.080 +0.110 RESEARCH IN MOTION LIMITED RIM 763 78.600 73.570 74.050 -4.210 RUBICON MINERALS CORP. RMX 26 1.960 1.910 1.910 -0.070 RONA INC. RON 10 12.420 12.420 12.420 -0.540 ROGERS SUGAR TR UN RSI.UN 42 3.130 3.110 3.120 -0.060 ROYAL BANK OF CANADA RY 58 37.570 37.260 37.450 -1.020 SHERRITT INTL RV S 682 3.290 3.010 3.010 -0.310 SAPUTO INC. SAP 1 20.910 20.910 20.910 -0.190 SHOPPERS DRUG MART CORPORATION SC 188 43.450 42.530 43.130 +0.100 SEARS CANADA INC SCC 1 21.430 21.430 21.430 +0.790 SHAWCOR LTD., CL.A, SV SCL.A 3 19.800 19.650 19.800 -0.110 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 96 2.090 2.080 2.080 -0.090 SHORE GOLD INC. SGF 105 0.295 0.275 0.275 -0.020 SAN GOLD CORP SGR 30 1.660 1.650 1.650 +0.040 STRATAGOLD CORPORATION SGV 1430 0.035 0.035 0.035 +0.005 ENERGY SAVINGS UN SIF.UN 19 11.640 11.420 11.640 +0.450 STELLA JONES INC SJ 1 18.580 18.580 18.580 +0.170 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 27 19.440 19.150 19.400 -0.220 SUN LIFE FINANCIAL INC. SLF 95 24.080 23.570 23.680 -1.070 SILVER WHEATON CORP. SLW 83 9.610 9.480 9.560 +0.300 SILVER WHEATON CORP. WTS SLW.WT 54 1.120 1.100 1.100 -0.160 SEAMARK ASSET MANAGEMENT LTD SM 50 1.260 1.260 1.260 SEMAFO J SMF 359 1.930 1.870 1.890 +0.070 SNC-LAVALIN SV SNC 323 35.090 33.660 34.830 +0.400 SOFTCHOICE CORP. SO 5 2.610 2.610 2.610 SUPERIOR PLUS CORP. SPB 59 10.140 9.720 10.000 +0.100 SILVER STANDARD RES INC. SSO 4 20.020 19.730 19.730 +0.760 STEM CELL THERAPEUTICS CORP SSS 10 0.065 0.065 0.065 +0.005 STANTEC INC STN 15 24.010 23.210 23.490 -1.050 SUNCOR ENERGY INC. SU 167 29.860 29.060 29.280 -0.530 SILVERCORP METALS INC. SVM 18 2.700 2.660 2.660 +0.070 SAVANNA ENERGY SERVICES CORP SVY 4 5.480 5.240 5.240 -0.280 SIERRA WIRELESS SW 4 5.670 5.640 5.640 -0.100 SXC HEALTH SOLUTIONS CORP. SXC 1 25.890 25.890 25.890 -0.630 TELUS CORPORATION T 31 35.970 35.570 35.970 +0.470 TRANSALTA CORPORATION TA 9 18.350 18.290 18.310 -0.150 TECK COMINCO LTD., CL.B, SV TCK.B 1203 8.390 7.890 7.940 -0.530 THOMPSON CREEK METALS COMPANY TCM 10 5.320 5.100 5.140 -0.360 TRICAN WELL TCW 2 7.280 7.040 7.040 +0.330 TORONTO-DOMINION BANK TD 120 44.860 44.000 44.380 -0.880 TRINIDAD DRILLING LTD. 7.75% 07/31/12 TDG.DB 110 74.400 74.400 74.400 +0.410 TRILOGY ENERGY TRUST TET.UN 8 6.160 6.040 6.100 +0.340 TRANSFORCE INC. TFI 2 3.550 3.360 3.360 TIM HORTONS INC. THI 18 32.500 32.260 32.380 -0.160 TASEKO MINES LTD. TKO 7 1.730 1.730 1.730 -0.030 TALISMAN ENERGY INC. TLM 1478 14.740 14.380 14.670 -0.170 SINO-FOREST CORP TRE 10 9.280 9.280 9.280 -0.200 THOMSON REUTERS CORP. TRI 34 34.070 33.340 33.640 -0.600 TRANSCANADA CORPORATION TRP 74 30.340 30.110 30.110 -0.030 TRINORTH CAP SV TRT 810 0.020 0.020 0.020 0.000 TRANSAT A.T. INC. CLASS B TRZ.B 3 8.970 8.820 8.820 -0.370 TVI PACIFIC J TVI 500 0.035 0.035 0.035 +0.010 URANIUM PARTICIPATION CORP. U 28 6.180 6.180 6.180 -0.280 UEX CORP UEX 60 0.850 0.810 0.850 +0.040 UTS ENERGY UTS 265 1.730 1.700 1.700 -0.020 URANIUM ONE INC UUU 1888 2.670 2.530 2.550 -0.210 URANIUM ONE INC. DEBENTURES UUU.DB 600 74.060 74.060 74.060 VERMILION ENERGY TRUST VET.UN 47 27.720 27.220 27.470 -0.020 VICTHOM HUMAN BIONICS INC. VHB 810 0.030 0.030 0.030 -0.005 VERENEX ENERGY INC. VNX 4 9.060 9.060 9.060 -0.330 ALLEN-VANGUARD CORP VRS 100 0.160 0.160 0.160 0.000 VITERRA INC VT 84 9.070 9.070 9.070 -0.230 WESTERN FINANCIAL GROUP INC. WES 10 1.650 1.590 1.650 WEST FRASER TIMBER WFT 1 21.700 21.700 21.700 -0.820 WESTERN GOLDFIELDS INC. WGI 310 2.140 2.080 2.090 -0.010 GEORGE WESTON LIMITED WN 153 57.460 56.350 57.390 +0.330 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 10 18.110 18.110 18.110 +0.360 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 13 18.420 18.020 18.420 +0.190 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 12 16.420 16.110 16.420 +0.090 WESTSHORE UN WTE.UN 6 9.140 9.110 9.140 +0.110 WESTERN CANADIAN COAL CORP WTN 110 0.740 0.710 0.710 -0.040 WESTERNZAGROS RESOURCES LTD WZR 200 0.760 0.760 0.760 +0.320 TMX GROUP INC X 73 35.440 33.780 34.540 -1.170 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 5285 18.900 18.900 18.900 -0.030 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 55 14.380 14.180 14.220 -0.230 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 1796 13.650 13.510 13.530 -0.310 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 44 29.120 29.080 29.100 -0.010 YELLOW PAGES INCOME FUND YLO.UN 109 6.140 6.040 6.090 -0.100 YUKON-NEVADA GOLD CORPORATION YNG 545 0.125 0.120 0.125 0.000 YIELDPLUS INCOME FUND YP.UN 11 5.310 5.310 5.310 +0.010 YAMANA GOLD INC YRI 899 10.410 10.160 10.170 +0.050 ZARLINK SEMICONDUCTOR INC. ZL 160 0.235 0.230 0.235 0.000 Trades: 11,547 Total Volume: 10,631,500 Total Value: $71,842,418 Advanced: 88 Declined: 196 Unchanged: 4,236 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.