Pure Trading Daily Market Summary May 05 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 164 37.570 36.550 37.130 +0.920 AFRICAN COPPER PLC ACU 740 0.075 0.070 0.070 +0.010 ACADIAN MINING CORPORATION ADA 590 0.040 0.035 0.035 -0.005 ADVANTEX MKT J ADX 960 0.010 0.005 0.010 0.000 AGNICO-EAGLE MINES LTD. AEM 51 56.060 54.050 54.400 +0.390 ANTRIM ENERGY J AEN 10 0.520 0.520 0.520 0.000 GROUPE AEROPLAN INC. AER 3 8.130 8.130 8.130 +0.540 ARC ENERGY TR UN AET.UN 55 16.620 16.420 16.420 +0.810 AG GROWTH INCOME FUND AFN.UN 41 26.990 26.640 26.780 +0.030 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 10 4.000 4.000 4.000 +0.080 ARCTIC GLACIER INCOME FUND, 6.50% DEBS AG.DB 450 64.990 59.750 64.990 +6.010 ARCTIC GLACIER INCOME FUND AG.UN 10 1.710 1.630 1.630 +0.060 AGRIUM INC AGU 24 55.220 53.260 53.880 -1.300 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 5 13.440 13.280 13.440 +0.270 ALGONQUIN POWER INCOME DEBS 6.65% APF.DB 90 98.310 97.510 98.310 -0.640 Algonquin Power Income Fund 6.2% Con Deb APF.DB.A 150 80.610 80.610 80.610 -2.380 ARMTEC INFRASTRUCTURE INCOME FUND ARF.UN 83 18.380 17.810 18.330 +0.340 AURIZON MINES J ARZ 7 4.860 4.860 4.860 -0.070 ATS AUTOMATION ATA 2 4.590 4.410 4.590 +0.800 ATRIUM INNOVATIONS INC. ATB 1 14.890 14.890 14.890 +0.580 ADANAC MOLYBDENUM CORP AUA 900 0.095 0.080 0.080 -0.020 ANVIL MINING LTD. AVM 2775 1.450 1.310 1.310 -0.060 ADVANTAGE ENERGY INCOME FUND 7.5% DEBS AVN.DB.C 540 96.010 95.950 96.010 +0.030 ADVANTAGE ENERGY INCOME FUND AVN.UN 12 3.590 3.530 3.590 +0.070 AVION RESOURCES CORP AVR 1440 0.350 0.350 0.350 ADDAX PETROLEUM CORPORATION AXC 24 33.550 33.000 33.470 -0.510 AZURE DYNAMICS CORP. AZD 330 0.080 0.075 0.075 0.000 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 27 18.280 17.910 18.280 +0.240 BOMBARDIER INC., CL. A, MV BBD.A 2 4.030 3.910 3.910 BOMBARDIER INC., CL. B, SV BBD.B 10410 4.150 3.500 4.130 +0.240 COTT CORP BCB 52 4.970 4.800 4.840 -0.250 BCE INC. BCE 370 26.390 25.800 25.910 -0.270 BRAZILIAN DIAMONDS LTD. BDY 2030 0.015 0.015 0.015 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 150 29.400 29.400 29.400 +1.880 BAFFINLAND IRON MINES CORPORATION BIM 25 0.415 0.415 0.415 +0.005 BANK OF MONTREAL BMO 91 43.020 40.730 42.650 +1.710 BANKERS PETROLEUM LTD. BNK 389 1.820 1.750 1.780 +0.030 BANK OF NOVA SCOTIA BNS 82 36.650 35.160 36.230 +1.090 BLUE PARROT ENERGY INC BPA 20 0.010 0.010 0.010 +0.005 BROOKFIELD PROPERTIES CORP. BPO 20 9.330 9.090 9.120 +0.120 BLUEROCK RESOURCES LTD BRD 80 0.015 0.010 0.010 -0.005 BAYTEX ENERGY TRUST BTE.UN 24 18.020 17.230 18.020 -0.080 BUHLER IND BUI 3 5.550 5.550 5.550 -0.200 BIOVAIL CORP BVF 19 13.540 13.380 13.420 -0.050 BREAKWATER RES BWR 8200 0.205 0.180 0.205 +0.025 CAE INC CAE 3 8.370 8.370 8.370 +0.390 CDN APARTMENT UN CAR.UN 2 12.310 12.310 12.310 -0.020 CASCADES INC CAS 7 3.760 3.760 3.760 -0.230 CANADA BREAD CBY 1 44.950 44.950 44.950 +5.050 COGECO CABLE INC., SV CCA 13 28.910 28.910 28.910 -0.580 CCL INDUSTRIES INC., CL. B, NV CCL.B 3 24.650 24.640 24.650 +1.590 CAMECO CORP CCO 82 29.530 28.140 29.300 -0.260 CORBY DISTILL CDL.A 3 16.850 16.850 16.850 +0.500 CENTAMIN EGYPT LIMITED CEE 5000 0.970 0.970 0.970 0.000 CATHEDRAL ENERGY SERVICES LTD CET.UN 1 4.420 4.420 4.420 GOLD HAWK RESOURCES INC CGK 920 0.055 0.050 0.050 -0.010 CHARIOT RESOURCES LIMITED CHD 450 0.240 0.240 0.240 0.000 CU INC. PR. SERIES 2 CIU.PR.B 6 26.990 26.990 26.990 CI FINANCIAL CORP. CIX 2 16.970 16.810 16.970 +0.990 CONJUCHEM BIOTECHNOLOGIES INC. CJB 730 0.100 0.095 0.100 0.000 CONNACHER OIL & GAS LTD. CLL 244 1.290 1.210 1.260 -0.020 CONNACHER OIL & GAS 4.75% CONV SR UNSEC CLL.DB.A 50 48.990 48.990 48.990 +1.000 CONS. THOMPSON IRON MINES LTD. CLM 3 2.870 2.870 2.870 +0.120 CELESTICA INC., SV CLS 14 7.880 7.620 7.700 +0.170 CANADIAN IMPERIAL BANK OF COMMERCE CM 51 57.860 56.230 57.650 +1.650 CROWFLIGHT MINERALS INC. CML 130 0.245 0.235 0.235 -0.010 CDN NATURAL RES CNQ 105 60.450 58.470 59.790 -0.950 CANADIAN NATIONAL RAILWAY CO. CNR 25 50.550 49.240 49.630 -1.300 CANADIAN OIL SANDS TRUST COS.UN 84 27.090 26.220 26.260 -0.460 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 18 7.000 6.930 7.000 +0.130 CANADIAN PACIFIC RAILWAY LIMITED CP 24 46.490 45.030 45.310 -0.710 CRESCENT POINT ENERGY TRUST CPG.UN 14 29.410 29.220 29.220 -0.110 CANADIAN PHOENIX RESOURCES CPH 20 0.020 0.015 0.015 -0.005 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 35 7.080 7.070 7.070 -0.100 CAPSTONE MINING CORP. CS 376 2.320 2.150 2.160 -0.140 Chartwell Sen Housing REIT 6% DEBS CSH.DB 600 93.690 92.010 92.120 -1.280 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 2 23.760 23.760 23.760 -0.350 CALLOWAY REIT 6.65% SUB DEBS CWT.DB.A 60 98.940 98.940 98.940 -1.050 DENISON MINES CORP DML 1386 2.860 2.590 2.820 -0.050 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 7 16.670 16.630 16.670 +0.100 ADF GROUP INC., SV DRX 9 2.140 2.140 2.140 DUNDEE WEALTH Inc DW 2 7.540 7.540 7.540 +0.110 ENCANA CORP. ECA 48 59.360 58.460 59.210 -0.960 ECU SILVER MINING INC. ECU 370 0.670 0.640 0.640 -0.010 EARTHFIRST CANADA INC. EF 30 0.035 0.035 0.035 +0.005 EVEREADY INC. EIS 28 9.910 9.850 9.870 -0.370 NOVEKO INTERNATIONAL INC. EKO 20 2.020 2.020 2.020 -0.160 CIC ENERGY CORP. ELC 16 2.320 2.320 2.320 0.000 ELDORADO GOLD ELD 2108 10.310 9.790 9.890 -0.120 EASTERN PLATINUM LIMITED ELR 600 0.600 0.600 0.600 +0.020 ENBRIDGE INC ENB 7 38.410 38.270 38.270 -0.180 EPCOR POWER L.P. EP.UN 24 12.670 12.520 12.670 +0.270 EQUINOX MINERALS LIMITED EQN 305 2.490 2.390 2.490 +0.010 ENERPLUS RESOURCES FUND ERF.UN 19 24.830 24.180 24.830 -0.080 FARALLON RES J FAN 220 0.305 0.300 0.305 +0.025 FIRST ASSET YIELD OPPORTUNITY TRUST FAY.UN 32 14.630 14.180 14.240 +0.070 Fairborne Energy Trust 6.5% Con Deb FEL.DB 440 84.990 84.010 84.990 0.000 FLINT ENERGY SERVICES LIMITED FES 3 7.460 7.190 7.460 +0.320 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 36 319.750 313.030 313.030 -2.870 FIRST QUANTUM J FM 58 50.750 47.280 48.920 -2.010 FIRST NICKEL INC. FNI 410 0.115 0.110 0.115 +0.015 FRANCO-NEVADA CORPORATION FNV 3 25.840 25.330 25.330 -0.670 FNX MINING COMPANY INC. FNX 85 6.780 6.500 6.780 -0.170 PHOSCAN CHEMICAL CORP. FOS 80 0.440 0.440 0.440 +0.095 FIRST MAJESTIC SILVER CORP FR 15 1.940 1.930 1.940 +0.140 FIRSTSERVICE CORPORATION, SV FSV 3 14.350 14.250 14.250 +1.620 FORTIS INC FTS 17 22.740 22.570 22.740 +0.440 FORTIS INC., PREFERRED SHARES SERIES F FTS.PR.F 10 20.300 20.300 20.300 FORTIS INC., 5YR PR. SER. G FTS.PR.G 6 24.720 24.720 24.720 +0.700 FINNING INTL FTT 6 14.700 14.700 14.700 +0.460 GOLDCORP INC G 118 35.040 33.730 33.820 -0.420 GAMMON GOLD Inc. GAM 12 8.490 8.450 8.450 +0.430 GREAT BASIN GOLD LTD. GBG 28 1.490 1.480 1.480 +0.010 GRANDE CACHE COAL CORP. GCE 616 1.660 1.570 1.630 -0.020 GLASS EARTH GOLD LIMITED GEL 10 0.025 0.025 0.025 0.000 CONNOR, CLARK & LUNN GBL FINANCIAL FUND GFT.UN 1 4.930 4.930 4.930 +0.180 GILDAN ACTIVEWEAR INC. GIL 51 14.290 13.220 14.290 +1.130 GMP CAPITAL TRUST GMP.UN 1 8.340 8.340 8.340 +0.110 GERDAU AMERISTEEL CORP. GNA 20 7.440 7.090 7.220 -0.380 GENIVAR INCOME FUND GNV.UN 3 23.480 23.450 23.450 +0.360 GALLEON ENERGY INC. GO 5 5.040 5.040 5.040 +0.300 GOVERNMENT STRIP BOND TRUST GSB.UN 17 23.610 23.610 23.610 0.000 GREAT-WEST LIFECO INC GWO 4 22.230 21.140 22.230 +1.500 GREAT-WEST LIFECO INC., 4.85 % PR.,SER H GWO.PR.H 6 18.400 17.720 18.400 +0.760 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 22 26.400 25.610 25.610 -0.100 GREAT-WEST LIFECO INC GWO.PR.X 12 25.350 25.210 25.210 -0.130 GAZ METRO LTD PARTNERSHIP GZM.UN 19 14.730 14.620 14.730 +0.030 HAEMACURE CORP J HAE 1410 0.045 0.040 0.045 -0.005 HATHOR EXPLORATION LIMITED HAT 3 2.240 2.240 2.240 +0.260 HUDBAY MINERALS INC. HBM 112 8.850 8.580 8.720 -0.140 HOME CAPITAL GROUP INC. HCG 7 29.150 28.390 29.150 +1.070 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 100 5.810 5.700 5.810 -0.170 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 86 7.110 6.710 7.110 +0.570 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 104 10.480 10.040 10.170 +0.130 HOMBURG INVESTMENT INC., CL.A, SV HII.A 8 8.580 8.150 8.150 +0.260 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 310 6.510 6.310 6.380 -0.120 H&R REIT 6.65% DEBS HR.DB 820 98.990 98.010 98.990 +0.980 HIGH RIVER GOLD J HRG 635 0.140 0.130 0.135 +0.005 HUSKY ENERGY INC. HSE 20 31.080 30.530 30.900 +0.040 HARVEST ENERGY TRUST 6.40% DEBS HTE.DB.D 300 57.950 56.060 56.060 +1.050 Harvest Energy Trust 7.25% Con Sub Deb HTE.DB.E 80 56.940 55.560 55.560 +0.110 HARVEST ENERGY TRUST HTE.UN 45 7.190 7.010 7.170 +0.410 HARRY WINSTON DIAMOND HW 78 5.890 5.500 5.830 +0.730 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 52 19.770 19.450 19.770 -1.400 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 3 13.390 13.370 13.390 +0.070 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 1 25.440 25.440 25.440 +0.840 IVANHOE ENERGY IE 62 2.000 1.990 2.000 -0.070 IGM FINANCIAL INC. IGM 36 37.950 37.430 37.930 -0.070 IGM FINANCIAL INC. PREFERRED A IGM.PR.A 18 26.340 26.220 26.340 0.000 ING CANADA INC. IIC 15 36.520 36.130 36.480 +0.180 IAMGOLD CORP IMG 240 10.390 10.020 10.070 +0.010 INMET MNG CORP IMN 72 49.030 47.120 47.970 -1.550 IMPERIAL OIL IMO 14 42.050 41.250 41.250 -0.800 INCOME FIN UN INC.UN 4 7.800 7.800 7.800 +0.840 INTER PIPELINE FUND IPL.UN 66 7.970 7.890 7.890 -0.120 AIRLQ INC. IQ 10 0.010 0.010 0.010 0.000 ITERATION ENERGY LTD. ITX 54 1.280 1.270 1.270 -0.020 IVANHOE MINES J IVN 34 8.350 7.940 7.990 -0.450 JAGUAR MINING INC. JAG 1 7.180 7.180 7.180 +0.820 KINROSS GOLD CORP K 1084 19.910 19.180 19.380 +0.140 KABOOSE INC. KAB 130 0.610 0.600 0.600 0.000 CONS BEACON RES LTD KBC 3690 0.015 0.005 0.010 -0.005 POTASH ONE INC. KCL 98 1.860 1.830 1.850 +0.070 KINGSWAY FIN KFS 6 2.730 2.720 2.720 -0.010 KELMAN TECH KTI 180 0.020 0.015 0.015 -0.005 KWG RESOURCES INC KWG 240 0.035 0.035 0.035 0.000 LOBLAW COMPANIES LIMITED L 34 35.370 34.200 35.370 +2.270 LARAMIDE RESOURCES LTD. LAM 4 2.190 2.160 2.170 -0.230 LAKE SHORE GOLD CORP. LSG 5 2.160 2.160 2.160 +0.330 LUNDIN MINING CORP. LUN 1710 2.680 2.590 2.630 -0.040 LONGVIEW CAPITAL PARTNERS INCORPORATED LV 20 0.060 0.060 0.060 0.000 MDS INC MDS 3 7.140 7.130 7.140 +0.040 MANULIFE FIN MFC 227 21.650 21.220 21.500 +0.390 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 11 43.750 42.950 43.230 -0.350 MEGA URANIUM LTD. MGA 46 2.000 2.000 2.000 -0.050 MI DEVELOPMENTS INC., CL. A, SV MIM.A 99 9.460 9.070 9.410 +0.010 MERCATOR MINERALS LTD. ML 2777 2.000 1.830 1.910 -0.130 MART RESOURCES INC MMT 2410 0.070 0.060 0.070 -0.005 MIRABELA NICKEL LIMITED MNB 7 1.890 1.890 1.890 +0.030 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 29 6.040 5.970 6.010 +0.090 METRO INC., CL.A, SV MRU.A 37 36.330 35.690 35.690 -0.310 BIOMS MEDICAL MS 1 3.310 3.310 3.310 +0.110 MEDISOLUTION MSH 10 0.295 0.295 0.295 0.000 CROWN HILL FUND MYT.UN 20 4.000 4.000 4.000 NATIONAL BANK OF CANADA NA 20 47.620 46.350 47.600 +2.040 NAL OIL UN NAE.UN 24 9.200 9.130 9.160 -0.110 NEWALTA INC. 7.0% DEBS NAL.DB 280 86.010 86.010 86.010 -2.690 NORBORD INC. NBD 3 1.600 1.600 1.600 -0.060 NORTHERN DYNASTY MINERALS LTD. NDM 5 8.660 8.660 8.660 +0.430 NOVAGOLD RES INC. NG 57 3.350 3.270 3.270 -0.060 NEW GOLD INC. NGD 883 2.310 2.190 2.200 -0.040 NORTHGATE MINERALS CORP NGX 72 1.990 1.940 1.950 +0.190 VICTORY NICKEL NI 340 0.080 0.080 0.080 +0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 38 17.580 17.340 17.570 +0.060 NUVO RESEARCH INC. NRI 175 0.180 0.175 0.180 +0.020 NORTEL NETWORKS CORPORATION NT 110 0.240 0.235 0.235 0.000 NUVISTA ENERGY LTD. NVA 11 8.820 8.810 8.810 +1.280 NEXEN INC. NXY 160 23.970 23.210 23.840 -0.490 ONEX CORPORATION, SV OCX 6 20.820 20.520 20.820 +0.690 OILEXCO INC. OIL 490 0.105 0.100 0.105 -0.005 OPAL ENERGY CORP OPA 20 0.015 0.015 0.015 0.000 OPTI CANADA INC. OPC 2464 2.390 2.210 2.230 -0.070 AURA MINERALS INC. ORA 5 0.320 0.320 0.320 +0.010 ORBUS PHARMA INC ORB 10 0.060 0.060 0.060 0.000 OSISKO MINING CORPORATION OSK 99 5.510 5.500 5.500 -0.030 PETROBANK J PBG 8 28.710 28.310 28.710 -0.160 PETRO-CANADA PCA 87 40.670 39.900 40.470 -0.550 PRECISION DRILLING TRUST PD.UN 36 5.850 5.730 5.850 -0.010 PALADIN RESOURCES LTD. PDN 241 3.930 3.760 3.870 -0.190 PEYTO ENERGY TRUST PEY.UN 1 9.650 9.650 9.650 +0.040 PENGROWTH ENERGY TRUST UNITS PGF.UN 23 8.720 8.600 8.720 +0.100 PROMETIC LIFE SCIENCES INC. PLI 60 0.125 0.125 0.125 0.000 SENTRY SELECT PRIMARY METALS CORP. PME 10 4.550 4.550 4.550 +0.030 PARAMOUNT ENERGY TRUST PMT.UN 16 3.640 3.520 3.640 +0.150 PINETREE CAPITAL LTD PNP 32 2.240 2.220 2.240 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 229 113.340 110.480 111.920 -0.840 POWER CORPORATION OF CANADA, SV POW 8 24.340 24.190 24.250 +1.460 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 10 19.980 19.650 19.980 +0.340 POWER CORP OF CANADA 5.80% POW.PR.C 4 21.690 21.620 21.620 -0.080 PACIFIC RUBIALES ENERGY CORP PRE 2 5.730 5.730 5.730 -0.210 PROVIDENT ENERGY TRUST 6.50% 30APR11 PVE.DB.D 420 87.990 86.510 87.990 0.000 PROVIDENT ENERGY UN PVE.UN 11 5.810 5.680 5.810 +0.210 POWER FINANCIAL CORP. PWF 13 25.180 24.710 24.970 +0.920 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 3 21.950 21.950 21.950 +0.630 PENN WEST ENERGY TRUST 6.5% CONV UNSEC D PWT.DB.F 480 95.990 95.210 95.990 0.000 PENN WEST ENERGY TRUST PWT.UN 13 13.890 13.570 13.890 -0.050 QUESTERRE ENERGY CORP QEC 8 1.390 1.390 1.390 -0.050 QUADRA MINING LTD. QUA 7 7.750 7.530 7.750 +0.550 RED BACK MINING INC. RBI 10 8.910 8.720 8.790 +0.350 RESPONSE BIOMEDICAL CORP. RBM 25 0.180 0.180 0.180 +0.010 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 38 30.620 30.380 30.500 -0.300 RIOCAN REAL EST UN REI.UN 10 13.200 13.200 13.200 -0.400 RESEARCH IN MOTION LIMITED RIM 23 88.370 87.420 88.060 +0.710 ROUTE1 INC ROI 270 0.055 0.050 0.050 0.000 STRATECO RESOURCES INC. RSC 1 1.140 1.140 1.140 -0.030 RUSSEL METALS RUS 1 14.660 14.660 14.660 +0.670 ROYAL BANK OF CANADA RY 177 44.160 43.180 44.020 +0.570 SHERRITT INTL RV S 360 5.220 5.080 5.160 -0.290 SAPUTO INC. SAP 3 22.640 22.640 22.640 0.000 SHOPPERS DRUG MART CORPORATION SC 14 44.230 44.210 44.230 +0.400 SCITI ROCS TRUST SCI.UN 20 4.470 4.470 4.470 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 118 2.410 2.400 2.410 +0.090 STORM EXPLORATION INC. SEO 7 11.830 11.830 11.830 -0.170 SHORE GOLD INC. SGF 30 0.405 0.405 0.405 -0.020 STRATAGOLD CORPORATION SGV 40 0.040 0.040 0.040 0.000 ENERGY SAVINGS UN SIF.UN 9 12.320 12.170 12.170 +0.100 SCITI TRUST SIN.UN 5 7.570 7.570 7.570 -0.050 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 12 19.650 19.510 19.650 +0.290 SUN LIFE FINANCIAL INC. SLF 25 29.720 29.340 29.560 -0.060 SILVER WHEATON CORP. SLW 48 10.040 9.870 10.040 +0.480 SEMAFO J SMF 43 1.870 1.870 1.870 +0.060 SNC-LAVALIN SV SNC 10 38.170 37.700 38.170 +0.420 SNOWFIELD DEVELOPMNT CP SNO 20 0.025 0.025 0.025 0.000 SUPERIOR PLUS CORP. 5.75% DEBS SPB.DB.B 430 95.990 93.510 93.510 -0.500 STEM CELL THERAPEUTICS CORP SSS 600 0.065 0.060 0.060 -0.005 STANTEC INC STN 2 26.560 26.530 26.530 -0.040 SUNCOR ENERGY INC. SU 732 33.300 32.350 32.880 -0.430 SANDVINE CORPORATION SVC 21 1.390 1.390 1.390 +0.070 SILVERCORP METALS INC. SVM 209 3.370 3.080 3.240 +0.250 SKYHARBOUR RESOURCES LTD SYH 2000 0.085 0.075 0.080 -0.020 TELUS CORPORATION T 31 30.180 29.690 29.920 +0.020 TRANSALTA CORPORATION TA 70 21.150 20.990 21.150 +0.140 TECK RESOURCES LTD., CL.B, SV TCK.B 793 16.330 14.820 15.760 +0.130 THOMPSON CREEK METALS COMPANY TCM 71 9.460 8.810 8.810 -0.180 TRICAN WELL TCW 6 9.400 9.250 9.400 +0.160 TORONTO-DOMINION BANK TD 295 50.770 49.150 50.410 +1.240 TD BANK 5 YR RESET SERIES AE TD.PR.E 10 26.840 26.840 26.840 -0.010 TRINIDAD DRILLING LTD. 7.75% 07/31/12 TDG.DB 930 80.990 80.010 80.010 +0.450 TRANSFORCE INC. TFI 1 5.550 5.550 5.550 +2.190 TIM HORTONS INC. THI 12 29.760 29.640 29.760 +0.350 TOROMONT IND TIH 7 25.360 25.360 25.360 +0.540 TIMMINCO TIM 970 2.060 1.990 2.000 -0.030 TASEKO MINES LTD. TKO 47 1.840 1.800 1.830 -0.030 TALISMAN ENERGY INC. TLM 195 16.700 16.140 16.500 -0.220 TRISTAR OIL & GAS LTD. TOG 168 11.500 11.500 11.500 +0.680 THOMSON REUTERS CORP. TRI 85 36.000 35.550 36.000 +0.060 TRANSCANADA CORPORATION TRP 384 30.710 30.420 30.650 +0.260 TRINORTH CAP SV TRT 10 0.020 0.020 0.020 0.000 TORSTAR CORP., CL. B, NV TS.B 4 6.840 6.050 6.840 +1.440 TVI PACIFIC J TVI 1000 0.035 0.035 0.035 0.000 TEXADA SOFTWARE INC TXS 20 0.100 0.100 0.100 UEX CORP UEX 23 1.620 1.540 1.540 -0.130 URBANA CORPORATION CLASS A URB.A 45 1.380 1.370 1.370 -0.100 UR-ENERGY INC. URE 93 1.180 1.150 1.150 +0.050 UTS ENERGY UTS 2337 1.650 1.590 1.600 +0.010 URANIUM ONE INC UUU 2106 3.720 3.490 3.580 -0.110 VICTHOM HUMAN BIONICS INC. VHB 130 0.050 0.040 0.050 +0.010 ALLEN-VANGUARD CORP VRS 15 0.100 0.095 0.095 0.000 VITERRA INC VT 67 9.050 8.990 8.990 +0.110 WESTERN GOLDFIELDS INC. WGI 14 2.190 2.160 2.170 -0.020 WESTJET AIRLINES LTD. WJA 30 13.280 13.220 13.220 +1.430 GEORGE WESTON LIMITED WN 35 63.500 62.590 62.660 +2.970 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 47 21.870 21.550 21.600 -0.090 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 13 19.700 19.200 19.200 +0.020 WESTSHORE UN WTE.UN 8 11.110 11.040 11.040 -0.180 WESTERN CANADIAN COAL CORP WTN 433 1.510 1.470 1.490 -0.060 TMX GROUP INC X 4 32.310 32.140 32.310 +0.050 ISHARES CDN DEX UNIVERSE BOND INDEX FUND XBB 9 29.390 29.340 29.390 +0.110 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 158 19.490 19.420 19.490 +0.030 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 1 15.910 15.910 15.910 +1.120 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 1211 15.140 14.940 15.110 +0.100 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 105 29.390 29.330 29.370 +0.010 YELLOW PAGES INCOME FUND YLO.UN 1190 5.730 5.540 5.690 +0.190 YIELDPLUS INCOME FUND YP.UN 25 5.900 5.810 5.870 +0.060 YPG HOLDINGS INC., 5.5% DEBS YPG.DB 920 96.950 96.010 96.950 +0.690 YAMANA GOLD INC YRI 2895 10.150 9.780 9.880 0.000 ZARGON ENERGY TRUST ZAR.UN 1 16.100 16.100 16.100 +0.010 Trades: 8,162 Total Volume: 9,489,600 Total Value: $44,764,653 Advanced: 152 Declined: 115 Unchanged: 4,229 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.