Pure Trading Daily Market Summary May 01 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 217 34.800 34.380 34.380 -0.320 AFRICAN COPPER PLC ACU 570 0.060 0.050 0.060 +0.010 ACADIAN MINING CORPORATION ADA 370 0.045 0.040 0.040 -0.005 AGNICO-EAGLE MINES LTD. AEM 44 52.820 51.760 52.400 +0.020 ANTRIM ENERGY J AEN 125 0.530 0.500 0.520 +0.125 GROUPE AEROPLAN INC. AER 37 7.650 7.590 7.590 +0.010 AG GROWTH INCOME FUND AFN.UN 16 25.950 25.540 25.950 +0.170 ARCTIC GLACIER INCOME FUND, 6.50% DEBS AG.DB 330 57.270 57.270 57.270 AGRIUM INC AGU 50 54.210 52.360 53.230 +1.280 ALTAGAS INCOME TRUST ALA.UN 100 14.750 14.750 14.750 +0.090 ANATOLIA MINERALS DEVELOPMENT LTD ANO 10 2.550 2.550 2.550 +0.040 ALGONQUIN POWER INCOME DEBS 6.65% APF.DB 140 97.980 97.980 97.980 +0.870 ARISE TECHNOLOGIES CORPORATION APV 370 0.425 0.390 0.390 -0.105 ARMTEC INFRASTRUCTURE INCOME FUND ARF.UN 98 17.740 17.570 17.730 +0.560 ATLANTIC POWER CORP. WTS ATP.UN 21 8.900 8.710 8.890 -0.010 ADANAC MOLYBDENUM CORP AUA 280 0.115 0.110 0.115 +0.050 ANVIL MINING LTD. AVM 505 1.140 1.020 1.140 +0.120 ADVANTAGE ENERGY INCOME FUND AVN.UN 5 3.330 3.330 3.330 +0.160 ADDAX PETROLEUM CORPORATION AXC 6 32.990 32.010 32.920 +0.360 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 6 24.080 24.040 24.080 +0.040 BOMBARDIER INC., CL. B, SV BBD.B 4082 3.810 3.700 3.730 -0.030 COTT CORP BCB 198 5.050 3.200 3.900 +1.490 BCE INC. BCE 130 25.800 25.610 25.730 +0.220 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 2 27.520 27.300 27.520 +0.820 BANK OF MONTREAL BMO 10 39.320 38.930 39.050 -0.350 BANKERS PETROLEUM LTD. BNK 322 1.740 1.710 1.720 0.000 BANK OF NOVA SCOTIA BNS 97 34.080 33.810 33.870 -0.240 BROOKFIELD PROPERTIES CORP. BPO 121 9.190 8.930 8.930 -0.040 BLUEROCK RESOURCES LTD BRD 190 0.015 0.010 0.015 0.000 BAYTEX ENERGY TRUST BTE.UN 23 17.250 16.680 17.250 +0.460 BUFFALO GOLD LTD BUF 10 0.015 0.015 0.015 -0.005 BIOVAIL CORP BVF 11 13.240 13.080 13.200 -0.210 BREAKWATER RES BWR 1210 0.140 0.135 0.140 +0.005 CAE INC CAE 6 7.990 7.740 7.980 +0.370 CASCADES INC CAS 5 3.750 3.750 3.750 +0.170 COPERNICAN BRITISH BANKS FUND CBB.UN 4 1.270 1.270 1.270 +0.350 COGECO CABLE INC., SV CCA 4 29.410 29.410 29.410 -2.100 CAMECO CORP CCO 82 29.270 27.010 29.270 +1.890 CANADIAN WIRELESS TRUST CDW.UN 10 6.650 6.580 6.650 CENTAMIN EGYPT LIMITED CEE 10 0.970 0.970 0.970 0.000 CINEPLEX GALAXY INCOME FUND, 6.0% DEBS CGX.DB 450 96.990 96.990 96.990 +0.720 CHARIOT RESOURCES LIMITED CHD 30 0.230 0.220 0.230 +0.015 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 5 5.160 5.160 5.160 -0.420 CONJUCHEM BIOTECHNOLOGIES INC. CJB 85 0.095 0.095 0.095 0.000 CONNACHER OIL & GAS LTD. CLL 394 1.250 1.220 1.240 +0.050 CONNACHER OIL & GAS 4.75% CONV SR UNSEC CLL.DB.A 1830 49.900 47.490 47.490 +0.500 CONS. THOMPSON IRON MINES LTD. CLM 4 2.600 2.540 2.600 +0.170 CELESTICA INC., SV CLS 4 7.280 7.140 7.280 +0.260 CANADIAN IMPERIAL BANK OF COMMERCE CM 6 53.560 53.050 53.530 +0.010 CDN NATURAL RES CNQ 128 56.870 55.910 56.300 +1.150 CANADIAN NATIONAL RAILWAY CO. CNR 25 50.220 48.000 49.020 +0.720 CANADIAN OIL SANDS TRUST COS.UN 108 25.790 25.060 25.770 +0.930 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 17 6.870 6.710 6.870 +0.120 CANADIAN PACIFIC RAILWAY LIMITED CP 43 44.900 43.250 44.270 +1.300 CLAYMORE S&P/TSX CDN CPD 10 15.430 15.430 15.430 +0.660 CRESCENT POINT ENERGY TRUST CPG.UN 39 29.330 28.460 29.330 +0.920 CANADIAN PHOENIX RESOURCES CPH 40 0.020 0.020 0.020 0.000 CAPSTONE MINING CORP. CS 1015 2.150 1.990 2.150 +0.170 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 6 4.280 4.280 4.280 -0.150 CANADIAN TIRE CORPORATION, LIMITED CTC 3 62.950 56.250 56.250 -6.700 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 46 10.620 10.560 10.580 -0.150 DETOUR GOLD CORP. DGC 1 11.230 11.230 11.230 -0.110 DAVIS + HENDERSON INCOME FUND DHF.UN 1 14.080 14.080 14.080 -0.110 DENISON MINES CORP DML 1513 2.430 2.230 2.340 +0.100 DIVERSIYIELD INCOME FUND DYI.UN 20 6.540 6.540 6.540 +0.510 ENCANA CORP. ECA 79 57.100 55.200 56.690 +2.160 ECU SILVER MINING INC. ECU 605 0.630 0.610 0.630 0.000 EVEREADY INC. EIS 15 10.240 10.240 10.240 -0.150 NOVEKO INTERNATIONAL INC. EKO 218 2.680 2.600 2.600 -0.210 ELDORADO GOLD ELD 146 9.700 9.500 9.500 +0.020 EASTERN PLATINUM LIMITED ELR 105 0.540 0.530 0.530 -0.010 ENBRIDGE INC ENB 47 37.670 36.870 37.570 +0.460 EQUINOX MINERALS LIMITED EQN 333 2.410 2.110 2.240 +0.150 ENERPLUS RESOURCES FUND ERF.UN 17 23.560 22.820 23.500 +0.630 FIRST ASSET YIELD OPPORTUNITY TRUST FAY.UN 10 14.100 14.100 14.100 FORT CHICAGO UN FCE.UN 11 7.310 7.290 7.300 -0.030 Fairborne Energy Trust 6.5% Con Deb FEL.DB 230 83.990 83.990 83.990 +2.000 FLINT ENERGY SERVICES LIMITED FES 3 7.140 7.010 7.140 +0.160 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 17 323.290 312.140 320.750 +4.230 FORZANI GROUP CL A FGL 1 13.210 13.210 13.210 +1.030 FOREST GATE RESOURCES INC FGT 50 0.020 0.020 0.020 0.000 FOCUSED 40 INCOME FUND FIF.UN 10 5.170 5.170 5.170 FIRST QUANTUM J FM 34 48.750 47.040 47.820 +1.770 FIRST NICKEL INC. FNI 110 0.100 0.100 0.100 0.000 FRANCO-NEVADA CORPORATION FNV 12 25.690 25.150 25.600 +0.330 FNX MINING COMPANY INC. FNX 41 6.270 5.550 6.230 +0.640 FIRST MAJESTIC SILVER CORP FR 3 1.800 1.800 1.800 +0.010 FORTIS INC FTS 100 22.330 22.220 22.300 +0.150 FINNING INTL FTT 3 14.240 14.240 14.240 +0.030 GOLDCORP INC G 9 32.960 32.420 32.910 +0.190 GREAT CANADIAN GAMING CORP GC 7 3.670 3.670 3.670 +0.970 GRANDE CACHE COAL CORP. GCE 1045 1.580 1.370 1.370 +0.020 CONNOR, CLARK & LUNN GBL FINANCIAL FUND GFT.UN 3 4.710 4.710 4.710 +0.230 GILDAN ACTIVEWEAR INC. GIL 33 13.750 12.950 12.950 -0.730 GERDAU AMERISTEEL CORP. GNA 32 6.510 6.460 6.460 +0.210 GENIVAR INCOME FUND GNV.UN 53 23.280 22.750 23.280 +0.810 GARDA WORLD SECURITY CORP GW 20 3.030 3.030 3.030 -0.230 GREAT-WEST LIFECO INC GWO 5 20.430 20.370 20.370 -0.250 GREAT-WEST LIFECO INC., PRF SERIES I GWO.PR.I 5 16.490 16.490 16.490 +0.250 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 5 25.790 25.790 25.790 +0.410 GAZ METRO LTD PARTNERSHIP GZM.UN 57 14.700 14.350 14.700 +0.330 HAEMACURE CORP J HAE 10 0.020 0.020 0.020 +0.005 HUDBAY MINERALS INC. HBM 26 8.390 8.100 8.310 +0.150 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 28 5.410 5.400 5.410 +0.230 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 27 6.340 6.250 6.250 -0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 19 9.430 9.300 9.300 -0.160 HOMBURG INVESTMENT INC., CL.A, SV HII.A 10 7.890 7.890 7.890 +0.100 HILLSBOROUGH HLB 5 0.305 0.305 0.305 +0.015 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1066 6.230 5.910 6.100 +0.380 H&R REIT 6.65% DEBS HR.DB 520 98.990 97.010 98.990 +1.000 H & R REAL EST UN HR.UN 10 9.430 9.360 9.430 -0.150 HIGH RIVER GOLD J HRG 430 0.130 0.125 0.130 -0.005 HUSKY ENERGY INC. HSE 129 29.170 28.960 29.140 -0.320 HTC PURENERGY INC. HTC 16 2.460 2.460 2.460 +0.150 HARRY WINSTON DIAMOND HW 73 5.310 5.100 5.100 +0.140 IVANHOE ENERGY IE 63 1.950 1.890 1.950 +0.200 IGM FINANCIAL INC. IGM 1 35.590 35.590 35.590 +0.190 IGM FINANCIAL INC. PREFERRED A IGM.PR.A 11 26.340 26.080 26.260 +0.080 ISHARES COMEX GOLD TRUST IGT 1 103.570 103.570 103.570 -4.800 ING CANADA INC. IIC 8 34.840 34.230 34.230 -0.330 IAMGOLD CORP IMG 44 9.670 9.540 9.590 +0.050 INMET MNG CORP IMN 25 45.460 43.240 44.310 +2.910 INTER PIPELINE FUND IPL.UN 153 8.070 7.950 7.950 -0.040 AIRLQ INC. IQ 20 0.010 0.010 0.010 0.000 ITERATION ENERGY LTD. ITX 21 1.230 1.190 1.230 +0.050 IVANHOE MINES J IVN 3 8.080 7.740 8.080 +0.450 JAZZ AIR INCOME FUND JAZ.UN 1 2.780 2.780 2.780 +0.030 KINROSS GOLD CORP K 58 18.590 18.340 18.420 +0.020 KABOOSE INC. KAB 5 0.600 0.600 0.600 0.000 CONS BEACON RES LTD KBC 4760 0.015 0.010 0.010 POTASH ONE INC. KCL 37 1.640 1.640 1.640 +0.010 KIRKLAND LAKE GOLD INC. KGI 3 8.750 8.730 8.730 -0.210 CDN HYDRO DEV J KHD 4 3.140 3.070 3.140 +0.270 KWG RESOURCES INC KWG 10 0.035 0.035 0.035 +0.010 LASSONDE INDUSTRIES INC., CL A SV LAS.A 2 36.750 36.750 36.750 +0.230 LAURENTIAN BANK LB 2 28.700 28.660 28.660 -0.910 LIQUOR STORES INCOME FUND 6.75% DEBS LIQ.DB 310 101.990 100.010 101.990 +2.000 LUNDIN MINING CORP. LUN 2295 2.500 2.240 2.490 +0.240 MANULIFE FIN MFC 120 20.520 20.130 20.380 +0.200 MAPLE LEAF FOODS MFI 1 8.520 8.520 8.520 -0.080 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 27 41.550 39.810 41.550 +1.000 MEGA URANIUM LTD. MGA 2 2.050 2.050 2.050 0.000 MIGENIX INC. MGI 10 0.040 0.040 0.040 +0.005 MINT INCOME FUND MID.UN 13 6.900 6.840 6.840 -0.340 MI DEVELOPMENTS INC., CL. A, SV MIM.A 72 8.930 8.560 8.930 +0.300 MERCATOR MINERALS LTD. ML 2140 1.770 1.480 1.690 +0.260 MART RESOURCES INC MMT 40 0.060 0.060 0.060 -0.025 MEDICURE INC MPH 10 0.035 0.035 0.035 +0.005 MORGUARD UN MRT.UN 3 9.470 9.470 9.470 +0.010 NATIONAL BANK OF CANADA NA 5 43.240 43.040 43.040 -0.590 NORTHERN DYNASTY MINERALS LTD. NDM 3 8.230 8.230 8.230 NEW GOLD INC. NGD 707 2.260 2.160 2.260 +0.070 NORTHGATE MINERALS CORP NGX 26 1.760 1.710 1.760 +0.060 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 4.880 4.780 4.780 -0.120 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 17.690 17.480 17.480 +0.180 NORTEL NETWORKS CORPORATION NT 475 0.235 0.235 0.235 0.000 NVENTA BIOPHARMACEUTICALS CORP. NVN 20 0.010 0.010 0.010 0.000 NORTH WEST UN NWF.UN 5 16.630 16.550 16.630 NUINSCO RES J NWI 20 0.045 0.045 0.045 0.000 NEXEN INC. NXY 28 23.540 22.980 23.350 +0.480 ONEX CORPORATION, SV OCX 1 19.510 19.510 19.510 -0.220 OILEXCO INC. OIL 1590 0.110 0.105 0.110 +0.005 OPTI CANADA INC. OPC 3216 2.030 1.900 1.960 +0.040 ORBUS PHARMA INC ORB 10 0.065 0.065 0.065 +0.005 OIL SANDS SECTOR FUND OSF.UN 15 5.680 5.680 5.680 +0.150 OSISKO MINING CORPORATION OSK 5 5.700 5.680 5.700 +0.010 PETRO-CANADA PCA 221 39.980 38.450 39.950 +2.170 PRECISION DRILLING TRUST RTS PD.RT 150 0.425 0.420 0.425 0.000 PALADIN RESOURCES LTD. PDN 407 4.080 3.720 4.000 +0.180 PENGROWTH ENERGY TRUST UNITS PGF.UN 1 7.950 7.950 7.950 +0.080 PEMBINA PIPELINE U PIF.UN 3 13.560 13.560 13.560 +0.080 PROMETIC LIFE SCIENCES INC. PLI 10 0.125 0.125 0.125 -0.005 PARAMOUNT ENERGY TRUST PMT.UN 65 3.540 3.490 3.540 +0.180 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 10 10.640 10.560 10.570 -0.360 PINETREE CAPITAL LTD PNP 15 2.060 1.960 2.060 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 118 108.130 103.870 107.160 +4.370 PARAMOUNT RESOURCES LTD. POU 2 5.850 5.850 5.850 -0.610 POWER CORPORATION OF CANADA, SV POW 15 22.570 22.330 22.440 -0.330 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 19 19.660 19.530 19.660 +0.070 PACIFIC RUBIALES ENERGY CORP PRE 70 5.850 5.820 5.820 -0.080 PURE DIAMONDS EXPLORATION PUG 10 0.020 0.020 0.020 0.000 PROVIDENT ENERGY UN PVE.UN 2 5.330 5.330 5.330 +0.070 POWER FINANCIAL CORP. PWF 5 23.760 23.600 23.600 -0.460 PENN WEST ENERGY TRUST 6.5% CONV UNSEC D PWT.DB.F 250 95.990 95.990 95.990 +0.250 PENN WEST ENERGY TRUST PWT.UN 14 13.520 13.160 13.370 +0.200 PEARL EXPL. AND PROD. LTD. PXX 1 1.270 1.270 1.270 -0.020 QUEBECOR INC., CL.B, SV QBR.B 29 15.400 15.300 15.400 -0.590 QUADRA MINING LTD. QUA 108 7.400 7.000 7.200 +0.600 RED BACK MINING INC. RBI 2 8.440 8.440 8.440 -0.110 RESPONSE BIOMEDICAL CORP. RBM 100 0.170 0.170 0.170 -0.040 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 55 29.980 29.670 29.860 +0.360 RIOCAN REAL EST UN REI.UN 8 13.650 13.650 13.650 -0.030 REITMANS (CANADA) LTD., CL.A, NV RET.A 6 12.410 12.360 12.360 +0.140 RESEARCH IN MOTION LIMITED RIM 40 86.390 83.460 85.650 +3.010 RUSSEL METALS RUS 5 13.030 12.620 13.030 -0.050 ROYAL BANK OF CANADA RY 74 42.290 41.860 42.000 -0.570 SHERRITT INTL RV S 257 5.300 5.140 5.230 +0.150 SAPUTO INC. SAP 1 22.080 22.080 22.080 -0.060 SHOPPERS DRUG MART CORPORATION SC 18 43.030 42.950 43.020 -0.110 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 143 2.320 2.300 2.320 +0.030 STRATAGOLD CORPORATION SGV 520 0.035 0.035 0.035 +0.005 ENERGY SAVINGS UN SIF.UN 46 12.240 12.080 12.180 +0.010 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 20 18.590 18.320 18.380 -0.550 SUN LIFE FINANCIAL INC. SLF 29 28.030 27.700 28.000 +0.360 SILVER WHEATON CORP. SLW 49 9.260 9.110 9.190 +0.130 SILVER WHEATON CORP. WTS SLW.WT 130 1.040 1.020 1.020 -0.010 SEMAFO J SMF 10 1.810 1.810 1.810 -0.030 SNC-LAVALIN SV SNC 4 36.370 34.810 36.370 +1.130 SNOWFIELD DEVELOPMNT CP SNO 20 0.025 0.025 0.025 +0.005 SUPERIOR PLUS CORP. 5.75% DEBS SPB.DB.B 400 94.010 92.260 94.010 +0.020 SENTRY SELECT COMMODITIES INCOME TRUST SSJ.UN 26 5.860 5.860 5.860 STEM CELL THERAPEUTICS CORP SSS 120 0.065 0.065 0.065 0.000 SUNCOR ENERGY INC. SU 318 32.400 30.870 32.390 +1.950 SANDVINE CORPORATION SVC 12 1.320 1.320 1.320 -0.030 SILVERCORP METALS INC. SVM 1 2.840 2.840 2.840 +0.050 TELUS CORPORATION T 27 29.460 29.160 29.460 -0.060 TELUS CORPORATION, NV T.A 14 27.250 27.250 27.250 -0.850 TRANSALTA CORPORATION TA 44 20.950 20.600 20.720 -0.180 TRANSCANADA CORP SERIES Y TCA.PR.Y 1 47.040 47.040 47.040 +0.530 TECK RESOURCES LTD., CL.B, SV TCK.B 732 14.040 12.660 13.950 +1.390 THOMPSON CREEK METALS COMPANY TCM 27 8.480 8.340 8.400 +0.340 TORONTO-DOMINION BANK TD 45 47.560 46.890 47.220 -0.100 TD BANK PR SERIES AG TD.PR.G 38 26.530 26.380 26.380 +0.100 TRINIDAD DRILLING LTD. 7.75% 07/31/12 TDG.DB 30 77.020 77.020 77.020 -2.470 THERATECHNOLOGIES TH 10 2.640 2.640 2.640 -0.410 TIM HORTONS INC. THI 13 29.080 28.850 28.940 -0.150 TIMMINCO TIM 89 1.930 1.890 1.910 +0.130 TIOMIN RES J TIO 1170 0.035 0.035 0.035 0.000 TASEKO MINES LTD. TKO 408 1.860 1.690 1.830 +0.150 TALISMAN ENERGY INC. TLM 467 16.050 15.260 15.930 +0.840 TRISTAR OIL & GAS LTD. TOG 19 10.980 10.820 10.820 -0.080 TSO3 INC TOS 50 0.395 0.395 0.395 THOMSON REUTERS CORP. TRI 4 34.730 34.310 34.730 +1.030 TRANSCANADA CORPORATION TRP 124 30.240 29.800 30.140 +0.450 TORSTAR CORP., CL. B, NV TS.B 1 5.400 5.400 5.400 -0.180 TUNDRA SEMI TUN 22 6.190 6.190 6.190 +1.910 TVI PACIFIC J TVI 1020 0.030 0.030 0.030 0.000 UEX CORP UEX 258 1.640 1.540 1.600 +0.060 URBANA CORPORATION CLASS A URB.A 118 1.470 1.360 1.470 +0.170 UR-ENERGY INC. URE 20 1.100 1.100 1.100 +0.040 UTS ENERGY UTS 853 1.540 1.490 1.520 +0.030 URANIUM ONE INC UUU 1689 3.540 3.340 3.430 +0.110 VICTHOM HUMAN BIONICS INC. VHB 390 0.055 0.050 0.050 -0.005 BROMPTON VIP INCOME FUND VIP.UN 5 6.810 6.810 6.810 +0.080 ALLEN-VANGUARD CORP VRS 645 0.100 0.095 0.100 0.000 VITERRA INC VT 8 8.850 8.800 8.850 +0.120 WEST FRASER TIMBER WFT 1 27.690 27.690 27.690 +2.290 WESTERN GOLDFIELDS INC. WGI 9 2.210 2.200 2.200 +0.070 GEORGE WESTON LIMITED WN 12 59.730 58.050 59.690 +1.340 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 20 18.940 18.820 18.940 +0.640 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 12 17.180 16.890 17.180 +0.390 WESTSHORE UN WTE.UN 9 10.670 10.370 10.500 +0.110 WESTERN CANADIAN COAL CORP WTN 1434 1.510 1.260 1.260 -0.100 TMX GROUP INC X 19 32.280 31.010 31.230 -0.760 ISHARES CDN DEX UNIVERSE BOND INDEX FUND XBB 57 29.290 29.190 29.290 +0.050 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 96 19.370 19.330 19.360 -0.010 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 23 15.260 15.260 15.260 +0.140 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 47 14.540 14.300 14.460 +0.220 EXELTECH AEROSPACE INC XLT 30 0.030 0.030 0.030 0.000 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 175 29.380 29.320 29.380 +0.020 YELLOW PAGES INCOME FUND YLO.UN 211 5.710 5.560 5.560 -0.120 YPG HOLDINGS INC., 5.5% DEBS YPG.DB 240 96.950 95.010 96.950 +0.710 YAMANA GOLD INC YRI 238 9.560 9.350 9.500 +0.040 Trades: 6,254 Total Volume: 5,281,200 Total Value: $23,906,507 Advanced: 159 Declined: 74 Unchanged: 4,271 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.