Pure Trading Daily Market Summary December 24 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ADVANTAGE OIL & GAS LTD. AAV 25 7.100 7.020 7.080 +0.030 BARRICK GOLD CORPORATION ABX 13 42.410 42.200 42.270 +0.150 ACE AVIATION HOLDINGS INC. ACE.B 1 5.980 5.980 5.980 +0.080 ASTRAL MEDIA INC., CL A., NV ACM.A 1 33.100 33.100 33.100 -0.220 ACADIAN MINING CORPORATION ADA 130 0.075 0.075 0.075 0.000 AGNICO-EAGLE MINES LTD. AEM 4 58.030 57.700 57.700 +0.080 AG GROWTH INTERNATIONAL INC. AFN 3 35.010 34.990 34.990 +0.310 ARCTIC GLACIER INCOME FUND AG.UN 4 3.070 3.000 3.000 +0.140 ALLIANCE GRAIN TRADERS INC. AGT 5 29.710 29.520 29.520 +0.180 AGRIUM INC AGU 8 66.940 66.450 66.720 +0.850 ALLBANC SPLIT BANC CORP II ALB 35 9.910 9.640 9.640 -0.110 ANATOLIA MINERALS DEVELOPMENT LTD ANO 1 3.230 3.230 3.230 +0.290 ATHABASCA POTASH INC. API 3 5.890 5.770 5.890 +0.200 AECON GROUP INC ARE 1 15.070 15.070 15.070 +0.200 AURIZON MINES J ARZ 5 4.790 4.770 4.790 -0.020 ATS AUTOMATION ATA 1 7.810 7.810 7.810 -0.050 ATRIUM INNOVATIONS INC. ATB 7 15.600 15.460 15.520 +0.320 ANVIL MINING LTD. AVM 7 3.220 3.220 3.220 +0.020 ALEXCO RESOURCE CORP. AXR 2 3.770 3.770 3.770 +0.230 AZURE DYNAMICS CORP. AZD 100 0.185 0.185 0.185 0.000 BANRO CORP. BAA 3 2.140 2.110 2.130 +0.040 BROOKFIELD ASSET MGMT INC., PR. SER 12 BAM.PR.J 2 26.220 26.220 26.220 -0.120 BOMBARDIER INC., CL. B, SV BBD.B 237 4.820 4.760 4.810 +0.060 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 1 22.020 22.020 22.020 -0.220 BCE INC. BCE 7 28.300 28.230 28.300 +0.020 BCE INC SER R BCE.PR.R 5 18.290 18.280 18.290 +0.110 BLACK DIAMOND INCOME FUND BDI.UN 1 15.520 15.520 15.520 -0.020 BIRD CONSTRUCTION INCOME FUND BDT.UN 12 35.010 34.330 34.580 -0.330 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 4 36.770 36.410 36.770 +0.270 BORALEX INC. BLX 1 9.140 9.140 9.140 +0.050 BANK OF MONTREAL BMO 3 54.900 54.790 54.900 +0.500 BANKERS PETROLEUM LTD. BNK 4 6.430 6.370 6.430 +0.100 BANK OF NOVA SCOTIA BNS 17 48.900 48.460 48.900 +0.620 BNS PREF SHARES, SERIES 16 BNS.PR.N 16 23.860 23.640 23.850 -0.020 BANK OF NOVA SCOTIA PR SERIES 28 BNS.PR.X 5 28.170 28.170 28.170 -0.010 BROOKFIELD PROPERTIES CORP CL J BPO.PR.J 3 23.110 23.110 23.110 +0.060 BROOKFIELD PROPERTIES CORP. CL AAA SER K BPO.PR.K 23 22.210 22.000 22.000 -0.190 BROOKFIELD PROPERTIES CORP. AAA SER. L BPO.PR.L 4 25.830 25.830 25.830 +0.100 BAYTEX ENERGY TRUST BTE.UN 10 30.270 29.700 30.270 +0.290 BIOVAIL CORP BVF 1 14.650 14.650 14.650 -0.010 BREAKWATER RES BWR 1250 0.365 0.365 0.365 0.000 CANDAX ENERGY INC. CAX 170 0.055 0.055 0.055 +0.005 COGECO CABLE INC., SV CCA 1 35.010 35.010 35.010 +0.080 CAMECO CORP CCO 1 34.430 34.430 34.430 +0.230 CO-OPERATORS GNL. INS. PR. SERIES D CCS.PR.D 3 27.760 27.760 27.760 -0.100 CORBY DISTILL CDL.A 5 15.450 15.450 15.450 +0.270 COEUR D ALENE MINES CORP. CDM 3 19.470 19.460 19.470 +0.630 CENTERRA GOLD INC. CG 14 10.520 10.440 10.520 -0.030 CHARIOT RESOURCES LIMITED CHD 200 0.315 0.315 0.315 -0.005 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 2 11.060 11.010 11.060 +0.250 CONNACHER OIL & GAS LTD. CLL 7 1.260 1.260 1.260 -0.010 CONS. THOMPSON IRON MINES LTD. CLM 6 7.000 6.890 6.920 +0.090 CELESTICA INC., SV CLS 7 10.100 10.070 10.100 +0.190 CANADIAN IMPERIAL BANK OF COMMERCE CM 1 66.930 66.930 66.930 -0.020 CDN IMP BK SER 23 CM.PR.A 6 26.880 26.550 26.550 -0.120 CIBC PR.A SER 27 CM.PR.E 22 23.930 23.850 23.930 -0.110 CIBC CL A PREF SER 30 CM.PR.H 2 20.570 20.570 20.570 -0.190 CDN IMP BK SER 18 CM.PR.P 17 23.800 23.670 23.670 -0.030 CDN IMP BK SER 19 CM.PR.R 9 26.240 26.240 26.240 -0.040 COMPTON PETRO CMT 40 0.930 0.930 0.930 +0.030 CANGENE CORP CNJ 1 5.190 5.190 5.190 -0.030 CDN NATURAL RES CNQ 6 74.490 74.370 74.420 +0.220 CANADIAN NATIONAL RAILWAY CO. CNR 4 57.120 56.920 57.060 +0.500 CARDIOME PHARMA CORP COM 3 4.800 4.800 4.800 +0.480 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 7 7.800 7.800 7.800 +0.140 CANADIAN PACIFIC RAILWAY LIMITED CP 10 57.480 56.990 57.440 +0.680 THE CASH STORE FINANCIAL SERVICES INC. CSF 1 9.910 9.910 9.910 -0.050 COLOSSUS MINERALS INC CSI 2 5.700 5.700 5.700 +0.080 CORRIENTE RESOURCES Inc. CTQ 1 7.510 7.510 7.510 -0.270 CHURCHILL CORP A CUQ 3 19.150 19.080 19.150 +0.280 CENOVUS ENERGY INC. WHEN ISSUED CVE 30 25.620 25.360 25.590 +0.080 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 2 19.440 19.410 19.410 +0.210 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 3 20.720 20.540 20.720 +0.230 DAVIEYARDS INC. DAV 10 0.120 0.120 0.120 -0.010 DAYLIGHT RESOURCES TRUST DAY.UN 10 10.060 10.050 10.050 -0.010 DATA GROUP INCOME FUND (THE) DGI.UN 12 5.930 5.930 5.930 +0.110 DOREL INDUSTRIES INC., CL.B, SV DII.B 2 32.580 32.510 32.580 +0.310 DULUTH METALS LIMITED DM 1 1.880 1.880 1.880 +0.040 DENISON MINES CORP DML 398 1.410 1.390 1.390 +0.020 DOLLARAMA INC. DOL 4 22.550 22.470 22.470 +0.060 MEDICAL FACILITIES CORP 7.50% APR 30/13 DR.DB 200 102.990 102.990 102.990 0.000 DAYTONA ENERGY CORP DTE 60 0.015 0.015 0.015 -0.005 DRAGONWAVE INC. DWI 1 11.970 11.970 11.970 +0.550 ENCANA CORP. ECA 20 34.420 34.270 34.420 +0.640 EUROPEAN GOLDFIELDS LIMITED EGU 8 6.150 6.050 6.050 +0.100 ELDORADO GOLD ELD 5 14.870 14.810 14.870 +0.090 E-L FINANCIAL CORP PREF. SER 2 ELF.PR.G 15 18.080 18.080 18.080 -0.280 ENBRIDGE INC ENB 6 47.470 47.340 47.410 +0.250 EQUINOX MINERALS LIMITED EQN 7 4.030 3.950 4.030 +0.030 EXTENDICARE REIT 5.70%30JUN14 EXE.DB 150 95.010 95.010 95.010 -3.970 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 2 9.130 9.090 9.130 -0.010 FORZANI GROUP CL A FGL 1 14.040 14.040 14.040 -0.050 FIRST QUANTUM J FM 1 79.740 79.740 79.740 +0.750 FIRST MAJESTIC SILVER CORP FR 1 4.240 4.240 4.240 +0.190 FOCUSED GLOBAL TRENDS FUND UNITS FTF.UN 5 5.630 5.630 5.630 GOLDCORP INC G 30 42.750 42.250 42.560 +0.560 CLAYMORE NATURAL GAS COMMODITY ETF GAS 3 5.720 5.680 5.690 -0.060 GABRIEL RES J GBU 16 4.380 4.300 4.350 -0.020 GRANDE CACHE COAL CORP. GCE 2 5.710 5.620 5.620 -0.030 General Donlee Income Fund 7%30JUN14 GDI.DB 150 93.980 91.010 91.010 -0.980 GILDAN ACTIVEWEAR INC. GIL 3 25.910 25.600 25.600 -0.130 GLG LIFE TECH CORPORATION GLG 2 7.700 7.600 7.700 +0.210 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 3 8.920 8.730 8.770 +0.150 GENNUM CORP GND 7 4.350 4.350 4.350 -0.080 GENIVAR INCOME FUND GNV.UN 1 27.710 27.710 27.710 +0.050 GALLEON ENERGY INC. GO 12 5.160 5.150 5.150 +0.020 GARDA WORLD SECURITY CORP GW 6 10.730 10.610 10.710 +0.180 GREAT-WEST LIFECO INC. PR. G GWO.PR.G 30 21.690 21.680 21.680 0.000 GREAT-WEST LIFECO INC., 4.85 % PR.,SER H GWO.PR.H 45 20.390 20.310 20.360 -0.020 GREAT-WEST LIFECO INC., PRF SERIES I GWO.PR.I 17 18.860 18.760 18.760 +0.020 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 9 27.290 27.280 27.290 +0.050 GREAT-WEST LIFECO INC. PR. SER. L GWO.PR.L 7 23.310 23.310 23.310 -0.020 GAZ METRO LTD PARTNERSHIP GZM.UN 52 16.470 16.320 16.430 +0.120 HUDBAY MINERALS INC. HBM 7 13.430 13.320 13.360 +0.300 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 19 12.760 12.660 12.680 +0.160 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2 4.890 4.880 4.890 +0.290 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 254 13.440 12.070 12.200 -0.850 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 20 9.660 9.530 9.600 -0.200 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 122 8.880 8.780 8.810 +0.190 H&R REIT 6.65% DEBS HR.DB 110 102.490 102.490 102.490 -0.020 HUSKY ENERGY INC. HSE 3 29.840 29.800 29.800 +0.090 HARRY WINSTON DIAMOND HW 13 10.260 10.140 10.190 +0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 8 12.690 12.600 12.600 -0.180 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 6 17.670 17.660 17.670 +0.210 INDUSTRIAL ALLIANCE INSURANCE 6.20% SERI IAG.PR.C 1 27.690 27.690 27.690 -0.010 ICIENA VENTURES INC IIE 230 0.045 0.045 0.045 +0.005 IMPERIAL METALS CORP. III 2 14.070 14.000 14.070 +0.340 IAMGOLD CORP IMG 10 16.840 16.730 16.760 +0.370 INMET MNG CORP IMN 1 64.140 64.140 64.140 -0.020 IMPERIAL OIL IMO 1 40.290 40.290 40.290 +0.110 INTER PIPELINE FUND IPL.UN 6 10.920 10.880 10.880 -0.140 INTERTAPE POLYMER ITP 7 2.670 2.600 2.670 +0.050 KEYERA FACILITIES INCOME FUND KEY.UN 1 24.440 24.440 24.440 +0.150 KINGSWAY FIN KFS 3 2.140 1.960 2.090 +0.270 KIRKLAND LAKE GOLD INC. KGI 2 9.110 9.110 9.110 -0.070 KILLAM PROPERTIES INC. KMP 18 8.740 8.390 8.640 -0.230 LIQUOR STORES INCOME FUND 6.75% DEBS LIQ.DB 40 104.010 104.010 104.010 0.000 LULULEMON ATHLETICA INC. LLL 1 31.820 31.820 31.820 +0.840 LA MANCHA RESOURCES INC. LMA 3 1.730 1.700 1.700 -0.280 LINAMAR CORP LNR 9 13.780 13.600 13.600 -0.120 LAKE SHORE GOLD CORP. LSG 10 4.130 4.110 4.120 +0.020 MACDONALD DETTWILER MDA 6 43.390 42.660 42.780 -0.290 MANULIFE FIN MFC 18 19.180 19.090 19.160 +0.060 MANULIFE FINANCIAL CORP CLASS A MFC.PR.A 7 26.840 26.420 26.830 +0.080 MANULIFE FINANCIAL CORP., CL A PRF SER 3 MFC.PR.C 10 19.070 19.040 19.040 +0.020 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 4 27.270 27.270 27.270 -0.010 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 4 53.220 53.090 53.220 +0.380 MERCATOR MINERALS LTD. ML 1 2.540 2.540 2.540 +0.090 MEDICURE INC MPH 400 0.025 0.025 0.025 0.000 METRO INC., CL.A, SV MRU.A 1 38.160 38.160 38.160 -0.090 METHANEX CORP MX 3 20.730 20.630 20.630 -0.210 NATIONAL BANK OF CANADA NA 1 59.710 59.710 59.710 +0.060 NATL BK SER 15 PR NA.PR.K 1 25.200 25.200 25.200 +0.290 NATIONAL BANK PREFERRED SER. 16 NA.PR.L 12 21.920 21.820 21.920 +0.130 NATIONAL BANK 1ST PR SERIES 26 NA.PR.P 5 28.090 28.090 28.090 +0.080 NAL OIL & GAS TRUST 6.25% 31DEC14 NAE.DB.A 10 104.010 104.010 104.010 -1.230 NEWALTA INC. NAL 4 8.050 8.010 8.050 -0.030 NEWALTA INC. 7.0% DEBS31MAY15 NAL.DB 40 101.740 101.740 101.740 0.000 NORBORD INC. NBD 7 14.240 14.110 14.140 0.000 NEO MATERIAL TECHNOLOGIES INC. NEM 2 4.550 4.550 4.550 +0.040 NOVAGOLD RES INC. NG 11 6.990 6.750 6.790 +0.010 NEW GOLD INC. NGD 140 3.920 3.850 3.880 +0.010 NORTHGATE MINERALS CORP NGX 3 3.300 3.270 3.270 +0.020 VICTORY NICKEL NI 2250 0.165 0.165 0.165 +0.005 NORANDA INCOME FUND NIF.UN 1 2.500 2.500 2.500 -0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 11 21.540 21.510 21.510 -0.070 NUVO RESEARCH INC. NRI 45 0.325 0.325 0.325 -0.015 NUINSCO RES J NWI 990 0.080 0.075 0.075 0.000 OPTI CANADA INC. OPC 8 1.980 1.980 1.980 +0.040 AURA MINERALS INC. ORA 8 4.430 4.340 4.340 -0.120 OSISKO MINING CORPORATION OSK 31 8.590 8.360 8.540 +0.240 PETROBANK J PBG 2 50.340 50.290 50.290 +0.220 PRECISION DRILLING TRUST PD.UN 21 7.720 7.560 7.720 +0.050 PENGROWTH ENERGY TRUST UNITS PGF.UN 9 10.380 10.350 10.380 +0.050 PARKLAND INDUSTRIES INC. PKI.UN 1 13.320 13.320 13.320 +0.590 PARAMOUNT ENGY TRUST, 6.25% 30JUN10 PMT.DB.A 10 99.510 99.510 99.510 -0.480 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 1 16.050 16.050 16.050 +0.080 PINETREE CAPITAL LTD PNP 2 2.100 2.090 2.100 +0.140 POTASH CORPORATION OF SASKATCHEWAN INC POT 5 117.460 116.700 116.700 -0.150 POWER CORPORATION OF CANADA, SV POW 3 28.980 28.810 28.980 +0.420 POWER CORP A PR POW.PR.A 25 22.990 22.950 22.950 -0.310 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 21 21.970 21.780 21.930 -0.040 POWER CORP OF CANADA 5.80% POW.PR.C 19 23.930 23.720 23.740 -0.320 PACIFIC RUBIALES ENERGY CORP WTS PRE.WT 10 9.580 9.580 9.580 +0.670 PROGRESS ENGY RES. CORP. 6.25%30SEP11 PRQ.DB.A 400 102.990 100.510 100.510 0.000 PASON SYSTEMS INC. PSI 5 11.210 10.990 11.050 +0.100 PROVIDENT ENERGY UN PVE.UN 5 7.100 7.100 7.100 +0.050 POWER FIN SER D PR PWF.PR.E 6 23.590 23.590 23.590 +0.180 POWER FINANCIAL CORP 6% SERIES I PWF.PR.I 4 25.120 25.120 25.120 +0.060 PENN WEST ENERGY TRUST PWT.UN 1 18.840 18.840 18.840 -0.070 PIZZA PIZZA ROYALTY INCOME FUND PZA.UN 1 6.940 6.940 6.940 +0.080 PARAMOUNT GOLD AND SILVER CORP. PZG 1 1.600 1.600 1.600 +0.260 QUEBECOR INC., CL.B, SV QBR.B 3 27.380 27.330 27.330 -0.460 QUESTERRE ENERGY CORP QEC 10 2.890 2.890 2.890 +0.020 RED BACK MINING INC. RBI 1 15.360 15.360 15.360 +0.230 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 3 32.170 32.140 32.140 +0.070 ROCKWELL DIAMONDS INC RDI 150 0.060 0.060 0.060 0.000 RIOCAN REAL EST UN REI.UN 1 19.330 19.330 19.330 +0.410 REITMANS (CANADA) LTD., CL.A, NV RET.A 3 16.270 16.250 16.250 -0.050 C.A. BANCORP CDN RLTY FINANCE CORP RF.PR.A 10 18.510 18.510 18.510 -0.500 RESEARCH IN MOTION LIMITED RIM 9 71.040 70.060 70.200 -0.560 RUBICON MINERALS CORP. RMX 38 5.150 5.070 5.100 +0.180 RESVERLOGIX CORP. RVX 1 2.490 2.490 2.490 -0.010 ROYAL BANK OF CANADA RY 10 55.960 55.820 55.960 +0.330 RBC NON-CUM FIRST PREFERRED, SERIES AB RY.PR.B 1 21.190 21.190 21.190 +0.090 ROYAL BANK OF CANADA PR SER AC RY.PR.C 24 20.770 20.670 20.770 +0.020 ROYAL BANK OF CANADA 1ST PR SER AD RY.PR.D 57 20.440 20.310 20.440 +0.060 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 9 20.190 20.170 20.190 +0.020 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 8 20.320 20.320 20.320 0.000 ROYAL BANK 1ST PR SERIES AH RY.PR.H 6 25.190 25.190 25.190 +0.020 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 10 26.730 26.710 26.710 -0.010 RBC FIRST PREFERRED SERIES AL RY.PR.L 7 27.240 27.240 27.240 0.000 ROYAL BANK OF CANADA 5 YR SER. AN RY.PR.N 6 28.060 27.870 27.870 -0.040 RBC 5 YR RESET SERIES AP RY.PR.P 17 27.940 27.800 27.940 +0.070 ROYAL BANK OF CANADA PR SERIES AT RY.PR.T 10 28.080 27.980 28.080 +0.050 RBC 4.90% SER. W RY.PR.W 2 22.160 22.160 22.160 -0.080 RBC 1ST PR. SERIES AV RY.PR.X 4 28.070 28.070 28.070 -0.020 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 1 28.380 28.380 28.380 +0.370 SHERRITT INTL RV S 21 6.660 6.600 6.630 +0.060 STARCORE INTERNATIONAL MINES LTD. SAM 175 0.170 0.170 0.170 0.000 SAPUTO INC. SAP 1 29.800 29.800 29.800 +0.200 SHORE GOLD INC. SGF 30 0.930 0.930 0.930 +0.030 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 10 21.580 21.530 21.580 +0.100 SUN LIFE FINANCIAL INC PR. SERIES 1 SLF.PR.A 17 20.280 20.120 20.120 -0.170 SUNLIFE FINANCIAL INC. CL A PRF SER 3 SLF.PR.C 1 18.990 18.990 18.990 +0.270 SILVER WHEATON CORP. SLW 4 16.300 16.300 16.300 +0.300 SEMAFO J SMF 9 4.300 4.250 4.250 -0.010 SUPERIOR PLUS CORP. 5.75% DEBS SPB.DB.B 200 101.520 101.520 101.520 0.000 SUNCOR ENERGY INC. SU 16 37.650 37.600 37.600 +0.440 SILVERCORP METALS INC. SVM 1 7.150 7.150 7.150 +0.090 SXC HEALTH SOLUTIONS CORP. SXC 1 58.320 58.320 58.320 -0.340 TRANSALTA CORPORATION TA 4 23.290 22.940 23.290 +0.310 TRANSCANADA CORP SERIES Y TCA.PR.Y 1 49.980 49.980 49.980 +0.010 TECK RESOURCES LTD., CL.B, SV TCK.B 15 39.940 39.460 39.710 -0.100 TORONTO-DOMINION BANK TD 5 64.890 64.780 64.890 +0.070 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 4 25.430 25.430 25.430 +0.170 TD BANK CLASS A PR SER R TD.PR.R 20 25.170 25.160 25.160 0.000 TRINIDAD DRILLING LTD. TDG 3 7.020 7.000 7.020 -0.010 TRANSFORCE INC. TFI 1 8.310 8.310 8.310 -0.080 TIM HORTONS INC. THI 12 31.580 31.320 31.540 +0.460 TASEKO MINES LTD. TKO 10 4.630 4.590 4.590 0.000 TALISMAN ENERGY INC. TLM 10 19.780 19.550 19.730 +0.110 MOLSON COORS CANADA INC., CL.B, NV TPX.B 1 47.040 47.040 47.040 +0.050 THOMSON REUTERS CORP. TRI 4 33.810 33.640 33.800 +0.240 TRANSCANADA CORPORATION TRP 1 35.740 35.740 35.740 +0.190 DOMTAR CORPORATION UFS 6 61.290 60.440 60.440 -0.830 UTS ENERGY UTS 11 2.220 2.190 2.220 +0.040 URANIUM ONE INC UUU 121 2.960 2.940 2.940 +0.020 VENTANA GOLD CORP VEN 2 8.370 8.260 8.370 +0.380 5N PLUS INC. VNP 3 6.190 6.110 6.190 -0.100 VERO ENERGY INC. VRO 1 4.610 4.610 4.610 +0.390 VITERRA INC VT 2 9.730 9.720 9.730 +0.010 WEST FRASER TIMBER WFT 15 33.290 33.250 33.290 +0.120 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 5 19.160 19.160 19.160 +0.140 WESTERN COAL CORP WTN 9 3.300 3.250 3.260 -0.010 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 3 18.490 18.490 18.490 +0.050 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 1 21.810 21.810 21.810 -0.120 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 13 21.250 21.130 21.170 +0.090 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 446 17.370 17.290 17.360 +0.020 YELLOW PAGES INCOME FUND YLO.UN 4 5.300 5.300 5.300 0.000 YPG HOLDINGS INC PR. A YPG.PR.A 4 24.120 24.120 24.120 -0.150 YPG HOLDINGS INC. CUM PREF B Ser 2 YPG.PR.B 7 18.850 18.850 18.850 +0.240 YPG HOLDINGS INC. PR. SER. 3 YPG.PR.C 7 23.990 23.990 23.990 +0.280 YAMANA GOLD INC YRI 16 12.380 12.350 12.370 +0.060 Trades: 1,432 Total Volume: 1,101,700 Total Value: $5,305,144 Advanced: 157 Declined: 87 Unchanged: 4,152 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.