Pure Trading Daily Market Summary November 30 2010 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 2200 0.570 0.560 0.570 0.000 AASTRA TECHNOLOGIS AAH 4 18.890 18.880 18.880 +0.040 ADVANTAGE OIL & GAS LTD. AAV 168 6.790 6.720 6.740 -0.030 ABSOLUTE SOFTWARE CORP. ABT 98 3.870 3.520 3.520 -0.300 BARRICK GOLD CORPORATION ABX 1568 53.550 51.890 52.990 +1.720 AIR CANADA CL A AC.A 62 3.760 3.670 3.760 +0.100 AIR CANADA CL B AC.B 544 3.760 3.680 3.750 +0.030 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 24 13.000 12.860 13.000 +0.100 ASTRAL MEDIA INC. CL A. NV ACM.A 24 41.190 40.820 41.130 +0.330 ATCO LTD. CL.I NV ACO.X 10 57.790 57.420 57.460 +0.200 ACTIVE CONTROL TECH INC ACT 1400 0.020 0.020 0.020 -0.005 ARCTIC STAR DIAMOND CORP ADD 150 0.050 0.050 0.050 +0.010 ANDINA MINERALS INC ADM 9 1.490 1.490 1.490 +0.020 ARSENAL ENERGY INC. AEI 26 0.980 0.960 0.960 -0.050 AGNICO-EAGLE MINES LTD. AEM 286 83.560 81.150 82.950 +3.030 GROUPE AEROPLAN INC. AER 174 13.150 12.910 12.940 -0.030 ARC ENERGY TR UN AET.UN 2771 24.590 24.290 24.550 +0.190 AFRI-CAN MARINE MINERALS CORP AFA 60 0.065 0.065 0.065 -0.005 AG GROWTH INTERNATIONAL INC. AFN 12 47.270 46.400 47.270 +0.400 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 31 6.640 6.600 6.600 -0.080 ADVENTURE GOLD INC AGE 155 0.485 0.465 0.465 +0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 77 17.390 17.130 17.390 +0.040 AFRICAN GOLD GROUP INC AGG 20 0.730 0.730 0.730 +0.050 ALAMOS GOLD INC. AGI 81 19.800 19.250 19.800 +0.470 ARIAN SILVER CORP AGQ 15 0.475 0.475 0.475 +0.055 ALLIANCE GRAIN TRADERS INC. AGT 4 28.800 28.800 28.800 -0.090 AGRIUM INC AGU 165 82.350 81.130 82.260 +0.020 ALTUS GROUP INCOME FUND AIF.UN 5 12.620 12.510 12.510 -0.380 ALTAGAS LTD. ALA 3 20.510 20.510 20.510 -0.320 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 14 25.930 25.930 25.930 -0.200 ALLBANC SPLIT BANC CORP II ALB 3 12.300 12.300 12.300 +0.550 ALANGE ENERGY CORP. ALE 155 0.590 0.590 0.590 -0.010 ALDER RESOURCES LTD ALR 20 0.440 0.440 0.440 +0.005 ALTIUS MINERALS CORP. ALS 18 11.000 10.860 10.880 +0.010 ALEXIS MINERALS COPORATION AMC 490 0.210 0.205 0.210 0.000 AM GOLD INC. AMG 40 0.640 0.640 0.640 -0.020 ALMADEN MINERALS LTD. AMM 4 4.190 4.180 4.180 +0.370 AMAZON MINING HOLDING PLC AMZ 169 4.540 4.420 4.530 +0.260 ANDEAN RESOURCES AND 5638 6.580 6.380 6.480 +0.120 ANTARES MINERALS INC ANM 102 7.050 6.950 7.000 -0.020 ANATOLIA MINERALS DEVELOPMENT LTD ANO 600 7.440 7.120 7.150 -0.030 ANGIOTECH PHARM ANP 5 0.230 0.230 0.230 -0.040 ALLIED NEVADA GOLD CORP ANV 32 27.520 26.680 27.330 +0.500 AFRICA OIL CORP AOI 461 2.010 1.990 2.010 +0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 14 4.830 4.810 4.830 -0.010 ARGONAUT GOLD INC. AR 19 4.240 4.160 4.240 +0.230 AECON GROUP INC ARE 18 10.000 9.990 9.990 -0.140 ARMTEC INFRASTRUCTURE INCOME FUND ARF.UN 68 15.890 15.630 15.750 -0.040 ARCAN RESOURCES LTD ARN 11 5.140 5.140 5.140 +0.080 AURIZON MINES J ARZ 142 7.380 7.210 7.320 +0.150 ATS AUTOMATION ATA 59 6.210 6.150 6.210 -0.100 ATRIUM INNOVATIONS INC. ATB 8 14.150 14.030 14.050 -0.220 ATAC RESOURCES LTD ATC 115 7.620 7.390 7.390 +0.050 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 28 26.100 25.690 26.100 +0.040 ATHABASCA OIL SANDS CORP. ATH 168 13.760 12.900 13.610 +0.800 ADANAC MOLYBDENUM CORP AUA 540 0.040 0.035 0.040 +0.005 GOLDEN MINERALS COMPANY AUM 1 28.280 28.280 28.280 +0.540 AURCANA CORP AUN 45 0.475 0.470 0.470 +0.020 AVENIR DIV INCOME TR. AVF.UN 38 6.300 6.210 6.230 +0.020 AVALON RARE METALS INC. AVL 142 3.680 3.560 3.580 -0.120 ANVIL MINING LTD. AVM 59 5.140 5.100 5.100 -0.030 AVION GOLD CORPORATION AVR 1121 1.480 1.400 1.460 +0.080 A&W REVENUE ROYALTIES INCOME FUND AW.UN 17 20.370 20.150 20.180 +0.090 ARTIS REIT AX.UN 15 12.790 12.630 12.630 -0.090 ADVANCED EXPLORATIONS INC AXI 20 0.700 0.690 0.690 +0.010 ANDERSON ENERGY LTD. AXL 1145 1.030 1.000 1.000 -0.040 ALEXCO RESOURCE CORP. AXR 83 7.640 7.350 7.560 +0.590 AUGUSTA RESOURCE CORPORATION AZC 71 3.730 3.680 3.710 +0.050 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 22 26.790 26.710 26.710 -0.050 BANRO CORP. BAA 271 3.050 2.880 2.990 0.000 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 38055 30.260 29.820 30.090 -0.020 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 11 26.190 25.860 26.190 -0.190 BROOKFIELD ASSET MGMT A PR SER 26 BAM.PR.T 4 25.090 25.090 25.090 +0.060 BANNERMAN RESOURCES LIMITED BAN 30 0.600 0.600 0.600 +0.020 BOMBARDIER INC. CL. B SV BBD.B 45776 4.740 4.690 4.690 -0.020 BOMBARDIER 2 PR BBD.PR.B 16 17.210 17.140 17.210 +0.100 COTT CORP BCB 54 8.640 8.510 8.510 -0.130 BCE INC. BCE 1084 35.120 34.710 34.740 -0.120 BCE SER AI 1ST PREF. BCE.PR.I 6 23.380 23.280 23.330 +0.010 BCE INC SER R BCE.PR.R 8 23.160 22.890 22.890 -0.360 BEAR CREEK MINING CORP BCM 110 9.290 9.020 9.090 +0.140 BIRD CONSTRUCTION INCOME FUND BDT.UN 17 33.290 32.750 32.900 -0.330 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 505 41.650 41.000 41.150 -0.020 BARKERVILLE GOLD MINES LTD. BGM 14 1.410 1.410 1.410 -0.020 BAFFINLAND IRON MINES CORPORATION BIM 5223 1.160 1.150 1.150 -0.010 IESI-BFC LTD. BIN 20 22.650 22.330 22.410 -0.060 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 97 21.660 21.340 21.590 -0.100 BIRCHCLIFF ENERGY LTD. BIR 87 9.860 9.710 9.750 -0.170 BNK PETROLEUM INC. BKX 23 2.760 2.680 2.760 -0.010 BORALEX INC. BLX 38 8.610 8.510 8.570 -0.170 BANK OF MONTREAL BMO 4254 60.930 60.100 60.310 -0.210 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 4 27.050 26.990 26.990 -0.160 BONTERRA ENERGY CORP. BNE 5 42.510 42.400 42.400 -0.310 BANKERS PETROLEUM LTD. BNK 1381 6.700 6.630 6.650 -0.030 BONAVISTA ENERGY TRUST BNP.UN 53 28.390 27.770 28.370 +0.470 BANK OF NOVA SCOTIA BNS 334 53.790 53.260 53.280 -0.170 BNS PREFERRED SER. 13 BNS.PR.K 9 23.820 23.710 23.730 -0.100 BNS PREF SHARES SERIES 16 BNS.PR.N 13 24.810 24.660 24.730 -0.060 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 6 26.580 26.520 26.580 -0.010 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 2 25.490 25.490 25.490 -0.240 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 5 13.730 13.730 13.730 -0.050 BROOKFIELD PROPERTIES CORP. BPO 2684 16.800 16.550 16.630 -0.110 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 5 25.840 25.840 25.840 +0.110 BROOKFIELD RENEWABLE POWER FUND BRC.UN 6 20.950 20.900 20.920 -0.300 BRIGUS GOLD CORP. BRD 240 1.750 1.700 1.730 +0.090 BROOKFIELD REAL ESTATE SERVICES FUND BRE.UN 11 14.110 13.780 14.110 +0.160 BOLERO RESOURCES CORP BRU 30 0.455 0.455 0.455 +0.050 BNS SPLIT CORP. II BSC 5 14.830 14.830 14.830 +0.220 BELO SUN MINING CORP. BSX 30 0.900 0.900 0.900 +0.130 BAYTEX ENERGY TRUST BTE.UN 2272 43.360 42.060 42.910 +0.220 B2GOLD CORP. BTO 1001 2.630 2.460 2.560 +0.120 BONTERRA RESOURCES INC BTR 5 0.390 0.390 0.390 -0.015 BURCON NUTRASCIENCE CORP BU 26 9.300 9.150 9.150 +0.150 BRIDGEWATER SYSTEMS CORP BWC 30 7.620 7.320 7.360 +0.100 BREAKWATER RES BWR 76 6.190 6.020 6.190 +0.040 BELLATRIX EXPLORATION LTD BXE 24 4.200 4.130 4.130 -0.030 BIOEXX SPECIALTY PROTEINS LTD. BXI 490 2.580 2.380 2.560 +0.200 BAYFIELD VENTURES CORP BYV 10 0.850 0.850 0.850 +0.060 CALLINAN MINES LTD CAA 99 3.060 3.000 3.000 -0.080 CAE INC CAE 4405 11.410 11.260 11.270 +0.050 CALEDONIA MNG CAL 10 0.160 0.160 0.160 +0.070 CANAM GROUP INC. CAM 9 7.370 7.330 7.330 +0.060 CANACO RESOURCES INC CAN 218 4.270 3.950 4.260 +0.340 CDN APARTMENT UN CAR.UN 25 17.220 17.170 17.170 -0.020 CASCADES INC CAS 18 6.160 6.090 6.160 +0.030 COPERNICAN BRITISH BANKS FUND CBB.UN 20 1.480 1.480 1.480 -0.020 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 18 20.480 20.470 20.480 +0.060 CLAYMORE BRIC ETF CBQ 2 30.870 30.870 30.870 -0.060 CLAYMORE BROAD COMMODITY ETF CBR 9 20.840 20.780 20.780 +0.010 CANADA BREAD CBY 1 43.450 43.450 43.450 +0.050 COGECO CABLE INC. SV CCA 28 39.230 38.910 39.060 +0.050 CCL INDUSTRIES INC. CL. B NV CCL.B 1 28.450 28.450 28.450 +0.190 CAMECO CORP CCO 433 37.840 37.170 37.170 -0.420 CANADIAN CONVERTIBLE DEBENTURE FUND CDF.UN 125 10.800 10.800 10.800 0.000 CORRIDOR RESOURCES INC. CDH 49 7.000 6.930 6.960 -0.040 COEUR D ALENE MINES CORP. CDM 3 25.070 24.990 25.070 +1.720 COM DEV INTL CDV 257 2.080 2.020 2.020 -0.070 CENTAMIN EGYPT LIMITED CEE 3058 3.000 2.830 2.960 +0.060 COASTAL ENERGY COMPANY CEN 106 5.400 5.260 5.320 +0.040 CATHEDRAL ENERGY SERVICES LTD. CET 25 8.190 7.980 8.030 +0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 10 27.060 26.700 26.850 -0.360 CALMENA ENERGY SERVICES INC. CEZ 35 0.680 0.680 0.680 -0.090 CANACCORD FINANCIAL INC. CF 49 12.580 12.200 12.580 +0.580 CARFINCO INCOME FUND CFN.UN 28 7.040 6.870 6.960 -0.090 CLIFTON STAR RES INC CFO 9 5.090 5.080 5.080 -0.030 CANFOR CORP CFP 20 10.030 9.820 10.030 +0.200 CALFRAC WELL SERVICES LTD. CFW 11 31.420 31.080 31.270 +0.060 CANFOR PULP INCOME FUND CFX.UN 5 16.260 16.200 16.200 +0.030 CENTERRA GOLD INC. CG 371 20.640 19.460 19.990 +1.250 CGA MINING LIMITED CGA 404 3.380 3.050 3.270 +0.250 CARLIN GOLD CORP CGD 20 0.080 0.080 0.080 +0.065 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 58 5.960 5.790 5.960 +0.160 CDN GENERAL INV CGI 5 18.350 18.350 18.350 +0.620 COGECO INC. SV CGO 16 34.970 34.400 34.400 -0.430 CINEPLEX GALAXY INCOME FUND. CGX.UN 7 21.950 21.910 21.950 +0.130 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 48 14.260 14.110 14.200 -0.080 CANADIAN HELICOPTERS INCOME FUND CHL.UN 19 14.780 14.670 14.670 +0.050 CHAMPION MINERALS INC CHM 42 1.590 1.580 1.580 -0.010 CANADIAN HIGH INCOME EQUITY FUND CIQ.UN 26 11.770 11.610 11.610 -0.170 CI FINANCIAL CORP. CIX 19 21.350 21.170 21.170 -0.390 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 3 21.050 21.050 21.050 -0.050 CHINOOK ENERGY INC. CKE 102 1.810 1.770 1.770 -0.040 CHESAPEAKE GOLD CORP CKG 7 12.070 11.420 12.070 -0.270 CML HEALTHCARE INCOME FUND CLC.UN 6 11.920 11.920 11.920 -0.070 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 72 20.240 20.230 20.240 +0.030 CONNACHER OIL & GAS LTD. CLL 1869 1.130 1.100 1.110 -0.010 CONS. THOMPSON IRON MINES LTD. CLM 692 12.120 11.850 11.880 -0.240 CANADA LITHIUM CORP. CLQ 2456 1.270 1.150 1.190 -0.080 CELESTICA INC SV CLS 134 9.270 9.060 9.130 -0.010 CELTIC EXPLORATION LTD. CLT 85 16.160 15.770 16.160 +0.450 CANADIAN IMPERIAL BANK OF COMMERCE CM 4455 80.020 79.010 79.050 -0.440 CIBC PR.A SER 27 CM.PR.E 5 25.180 25.080 25.180 +0.040 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 2 27.080 27.060 27.080 +0.140 CREAM MINERALS LTD CMA 5 0.160 0.160 0.160 +0.010 CLINE MINING CORP CMK 2761 2.870 2.620 2.730 +0.020 CROWFLIGHT MINERALS INC. CML 360 0.075 0.070 0.070 -0.005 CENTURY MINING CORP CMM 30 0.390 0.390 0.390 +0.005 CMP GOLD TRUST CMP.UN 1 14.050 14.050 14.050 -0.060 COMPTON PETRO CMT 100 0.400 0.400 0.400 -0.040 CANACOL ENERGY LTD CNE 128 1.610 1.600 1.610 -0.010 CINCH ENERGY CORP. CNH 47 1.290 1.220 1.220 -0.070 CONTINENTAL GOLD LIMITED CNL 4 10.470 10.300 10.300 +0.030 CDN NATURAL RES CNQ 852 39.850 39.290 39.470 -0.350 CANADIAN NATIONAL RAILWAY CO. CNR 186 66.150 65.220 65.740 +0.180 CARDIOME PHARMA CORP COM 2 5.000 5.000 5.000 -0.160 CANADIAN OIL SANDS TRUST COS.UN 219 28.060 27.530 27.860 +0.170 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 45 21.440 21.300 21.440 +0.280 CANADIAN PACIFIC RAILWAY LIMITED CP 82 66.020 65.540 65.660 -0.190 CAPITAL POWER INCOME LP CPA.UN 12 17.950 17.860 17.940 +0.030 CLAYMORE S&P/TSX CDN CPD 68 17.280 17.260 17.260 -0.030 CRESCENT POINT ENERGY CORP. CPG 32 41.490 40.910 41.460 +0.400 CARPATHIAN GOLD INC. CPN 735 0.620 0.600 0.600 +0.010 CAPITAL POWER CORPORATION CPX 25 24.370 23.960 24.310 +0.330 CEQUENCE ENERGY LTD. CQE 17 1.950 1.940 1.950 0.000 CREW ENERGY INC CR 5 19.690 19.590 19.590 +0.040 CLAUDE RES CRJ 277 1.600 1.570 1.570 -0.010 CROCODILE GOLD CORP. CRK 574 1.390 1.380 1.390 +0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 26 12.590 12.470 12.530 -0.140 CAPSTONE MINING CORP. CS 1057 4.360 4.090 4.340 +0.070 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 1020 8.100 8.060 8.060 -0.110 COLOSSUS MINERALS INC CSI 195 8.350 8.210 8.350 +0.150 COLOSSUS MINERALS WTS CSI.WT 39 6.320 6.250 6.320 +0.040 CAN-60 INCOME CORP. CSY 8 9.640 9.560 9.640 +0.120 CANADIAN TIRE CORPORATION LIMITED CTC 5 72.000 67.550 72.000 +3.950 CANADIAN TIRE CORPORATION CL. A NV CTC.A 122 63.870 62.520 63.450 +0.620 CENTRIC ENERGY CORP CTE 10 0.560 0.560 0.560 0.000 CANADIAN UTILITIES LTD. CL.A, NV CU 8 51.970 51.680 51.840 +0.140 CDN UTIL CL B CU.X 1 51.620 51.620 51.620 -0.380 COMINAR RL EST INV TR 6.30% 30JUN14 CUF.DB 160 124.240 124.240 124.240 -0.860 CURRIE ROSE RES INC CUI 80 0.345 0.345 0.345 -0.030 COPPER MINING CORPORATION CUM 150 4.840 4.760 4.770 -0.120 CHURCHILL CORP A CUQ 20 17.950 17.640 17.950 +0.410 CANEXUS INCOME FUND CUS.UN 10 6.820 6.820 6.820 +0.040 COPPER FOX METALS INC CUU 90 0.740 0.730 0.730 -0.020 CENOVUS ENERGY INC. WHEN ISSUED CVE 321 29.710 29.390 29.510 -0.240 CALVALLEY PETROLEUM INC. CVI.A 19 4.360 4.290 4.360 -0.120 CANALASKA URANIUM LTD CVV 1 1.790 1.790 1.790 -0.070 CDN WESTERN BANK CWB 9 26.780 26.740 26.740 -0.130 CANADIAN WESTERN BANK WTS CWB.WT 32 12.860 12.720 12.860 +0.420 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 16 6.430 6.400 6.400 +0.050 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 21 24.090 23.830 23.850 -0.350 CANWEL BUILDING MATERIALS GROUP LTD. CWX 61 4.690 4.620 4.620 -0.010 CROSSHAIR EXPL & MNG CORP. CXX 55 0.430 0.425 0.425 -0.025 CYPRESS DEVELOPMENT CORP CYP 50 0.055 0.055 0.055 +0.005 C&C ENERGIA LTD CZE 17 11.260 10.780 11.260 +1.080 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 6 29.750 29.740 29.740 0.000 DAYLIGHT ENERGY LTD. DAY 1237 9.690 9.490 9.520 -0.100 DUNDEE CORP. CL.A SV DC.A 9 19.780 19.640 19.650 -0.230 FIRST ASSET DIVERSIFIED CONV. DEB. FD DCD.UN 6 17.440 17.320 17.320 +0.040 DIRECTCASH INCOME FUND DCI.UN 3 22.320 22.320 22.320 -0.230 LABOPHARM INC DDS 15 0.970 0.970 0.970 +0.010 DELPHI ENERGY CORP. DEE 47 2.280 2.230 2.230 -0.080 DETOUR GOLD CORP. DGC 93 31.890 31.130 31.540 +0.830 DATA GROUP INCOME FUND (THE) DGI.UN 14 6.790 6.700 6.700 -0.060 DAVIS + HENDERSON INCOME FUND DHF.UN 16 20.000 19.970 20.000 +0.030 DOREL INDUSTRIES INC. CL.B SV DII.B 26 33.550 33.280 33.280 -0.490 DULUTH METALS LIMITED DM 518 2.500 2.360 2.370 -0.140 DENISON MINES CORP DML 3160 3.280 3.140 3.180 -0.050 DYNASTY METALS & MINING INC. DMM 27 4.530 4.420 4.530 +0.140 DALRADIAN RESOURCES INC. DNA 150 2.150 2.070 2.120 +0.080 CANDENTE COPPER CORP. DNT 241 1.470 1.390 1.420 -0.010 DOLLARAMA INC. DOL 104 29.360 28.510 29.070 +0.050 DUNDEE PRECIOUS METALS INC. DPM 977 9.610 9.030 9.410 +0.500 MEDICAL FACILITIES CORP. DR.UN 7 10.330 10.260 10.290 -0.020 DESCARTES SYS DSG 2 7.000 6.990 7.000 +0.040 DUNDEE WEALTH Inc DW 39 20.590 20.450 20.570 -0.030 DRAGONWAVE INC. DWI 5 7.730 7.610 7.730 +0.550 EAST ASIA MINERALS CORP EAS 162 7.410 6.960 7.410 +0.470 ENCANA CORP. ECA 1109 28.870 28.390 28.450 -0.100 ECU SILVER MINING INC. ECU 453 1.180 1.140 1.180 +0.060 ENDEAVOUR SILVER CORP. EDR 187 6.460 6.190 6.380 +0.250 ENDEAVOUR MINING CORPORATION EDV 67 2.780 2.710 2.760 0.000 ELECTROVAYA INC. EFL 9 2.630 2.630 2.630 -0.060 EUROPEAN GOLDFIELDS LIMITED EGU 164 14.260 13.620 14.030 +0.420 EXCHANGE INCOME CORP. 7.5% G DEBS30SEP14 EIF.DB.A 100 118.780 118.780 118.780 -0.220 ENERVEST DIV UN EIT.UN 42 14.380 14.330 14.370 +0.030 CIC ENERGY CORP. ELC 10 6.490 6.490 6.490 -0.150 ELDORADO GOLD ELD 996 17.980 17.430 17.880 +0.650 EASTERN PLATINUM LIMITED ELR 4244 1.590 1.560 1.560 -0.020 EMERA INCORPORATED EMA 18 32.380 32.300 32.300 -0.240 EMPIRE COMPANY LTD. CL.A NV EMP.A 28 57.440 56.760 57.060 -0.250 ENBRIDGE INC ENB 140 57.230 56.610 57.140 +0.290 ENBRIDGE INCOME FUND ENF.UN 110 16.680 15.830 16.670 +0.330 ENERVEST ENERGY & OIL SANDS TOT. RTN TRT EOS.UN 5 9.900 9.900 9.900 +1.170 ENCANTO POTASH CORP. EPO 175 0.400 0.380 0.380 -0.050 EPSILON ENERGY LTD. EPS 27 2.800 2.800 2.800 0.000 ESPERANZA RESOURCES CORP. EPZ 10 2.310 2.310 2.310 +0.070 EQUINOX MINERALS LIMITED EQN 1365 5.700 5.540 5.560 -0.150 ENERPLUS RESOURCES FUND ERF.UN 178 29.590 28.630 29.570 +0.810 ENSIGN ENERGY SERVICES INC. ESI 791 13.450 12.800 13.070 -0.050 ESO URANIUM CORP ESO 80 0.115 0.115 0.115 -0.005 ENTREE GOLD INC. ETG 10 2.790 2.790 2.790 +0.040 EVOLVING GOLD CORP EVG 80 1.000 0.970 1.000 +0.050 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 4 7.720 7.720 7.720 +0.090 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 16 9.230 9.130 9.130 -0.300 EXFO INC. EXF 6 6.400 6.350 6.400 +0.150 EXCELLON RESOURCES INC EXN 405 0.900 0.870 0.890 +0.030 EXPLOR RESOURCES INC EXS 15 0.520 0.520 0.520 -0.040 ENCORE RENAISSANCE RES. CORP. EZ 90 0.065 0.065 0.065 0.000 FARALLON MINING LTD. FAN 1535 0.780 0.780 0.780 -0.010 FIRST ASSET YIELD OPPORTUNITY TRUST FAY.UN 29 15.730 15.640 15.700 -0.220 FORT CHICAGO ENGY PTNRS LP 31DEC10 FCE.DB.B 50 114.300 114.300 114.300 -0.880 FORT CHICAGO UN FCE.UN 49 12.490 12.390 12.450 +0.010 FIRST CAPITAL REALTY INC. FCR 9 15.680 15.650 15.650 +0.030 FORUM URANIUM CORP FDC 5 0.275 0.275 0.275 -0.020 FAIRBORNE ENERGY LTD FEL 3540 4.130 4.020 4.040 -0.100 FLINT ENERGY SERVICES LIMITED FES 39 16.950 16.740 16.880 -0.070 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 22 402.000 398.990 398.990 -1.430 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH.PR.C 6 25.570 25.560 25.570 0.000 FAIRFAX FINANCIAL HLDG LTD PR SER E FFH.PR.E 6 24.510 24.510 24.510 +0.070 FLAHERTY & CRUMRINE FIXED INCOME FUND FFI.UN 14 10.860 10.680 10.860 +0.200 FORZANI GROUP CL A FGL 15 16.130 16.010 16.130 +0.090 FIRST URANIUM FIU 2579 1.460 1.380 1.400 +0.030 FIRST QUANTUM J FM 79 91.820 90.740 91.340 -0.250 FIRST NATIONAL FINANCIAL INCOME FUND FN.UN 7 19.300 19.100 19.300 +0.120 FIRST NICKEL INC. FNI 5 0.110 0.110 0.110 0.000 FRANCO-NEVADA CORPORATION FNV 99 34.250 33.110 34.210 +1.480 FRANCO-NEVADA CORP WTS FNV.WT 14 5.630 5.290 5.630 +0.490 PHOSCAN CHEMICAL CORP. FOS 80 0.510 0.490 0.490 -0.070 FP NEWSPAPER INCOME FUND FP.UN 2 6.130 6.080 6.080 +0.210 FIRST MAJESTIC SILVER CORP FR 590 12.180 11.530 12.170 +0.680 CANYON SERVICES GROUP INC. FRC 106 11.120 10.830 10.940 -0.160 FRONTEER GOLD INC. FRG 366 10.030 9.810 10.030 +0.410 FREEHOLD UN FRU.UN 74 19.980 19.390 19.980 +0.510 FIRSTSERVICE CORPORATION SV FSV 4 27.020 26.940 26.940 -0.160 FORSYS METAL CORP FSY 91 2.680 2.570 2.570 -0.220 FORTRESS PAPER LTD FTP 3 40.930 40.680 40.890 +0.500 FORTIS INC FTS 24 32.260 32.050 32.170 -0.160 FINNING INTL FTT 84 24.860 24.520 24.820 +0.060 FORTUNA SILVER MINES INC FVI 391 4.350 4.080 4.310 +0.310 FAR WEST MINING LTD. FWM 4 5.040 5.040 5.040 -0.060 GOLDCORP INC G 1300 47.430 46.160 46.750 +0.950 GAMMON GOLD Inc. GAM 90 6.940 6.710 6.780 +0.140 CLAYMORE NATURAL GAS COMMODITY ETF GAS 85 2.720 2.690 2.710 -0.020 GREAT BASIN GOLD LTD. GBG 4166 3.010 2.830 3.000 +0.220 GREAT BASIN GOLD LTD. DEB 8.0% 30NOV14 GBG.DB 5000 159.000 159.000 159.000 +25.000 GABRIEL RES J GBU 183 8.250 7.810 8.200 +0.440 GREAT CANADIAN GAMING CORP GC 2 7.380 7.380 7.380 +0.080 GRANDE CACHE COAL CORP. GCE 519 9.570 9.370 9.540 +0.010 GRAN COLOMBIA GOLD CORP. GCM 60 1.850 1.850 1.850 +1.400 GOLD CANYON RES INC GCU 490 2.770 2.460 2.550 +0.070 GLOBAL 45 SPLIT CORP. GFV 3 5.970 5.970 5.970 -0.020 GOLDEYE EXPLORATIONS LTD GGY 20 0.095 0.095 0.095 +0.010 CGI GROUP INC. CL.A SV GIB.A 53 16.220 16.100 16.100 -0.030 GILDAN ACTIVEWEAR INC. GIL 72 31.180 30.140 30.900 +0.570 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 2 6.850 6.810 6.850 -0.070 GOLD WHEATON GOLD CORP. GLW 165 4.290 4.140 4.270 +0.170 GENERAL MOTORS COMPANY (USD) GMM.U 10 33.740 33.740 33.740 +0.170 GENERAL MOLY INC GMO 10 5.930 5.930 5.930 +0.370 GMP CAPITAL INC. GMP 36 13.000 12.380 12.950 +0.600 GENIVAR INCOME FUND GNV.UN 41 28.840 27.990 28.800 +1.090 GOLDNEV RES INC GNZ 1000 0.045 0.045 0.045 0.000 GALLEON ENERGY INC. GO 121 4.120 4.030 4.110 +0.060 GREAT PANTHER SILVER LIMITED GPR 460 2.010 1.940 1.990 +0.090 GREAT QUEST METALS LTD GQ 26 1.790 1.760 1.790 +0.040 GOLDEN QUEEN MNG J GQM 14 2.750 2.570 2.750 +0.210 GLUSKIN SHEFF + ASSOCIATES INC. GS 10 18.430 18.270 18.340 +0.150 GOLDEN STAR GSC 450 4.520 4.380 4.450 +0.150 GREYSTAR RES J GSL 125 4.690 4.490 4.500 +0.040 GRAN TIERRA ENERGY INC GTE 160 7.700 7.550 7.650 -0.060 CENTRAL GOLDTRUST GTU.U 10 51.210 51.210 51.210 +0.690 GUYANA GOLDFIELDS INC GUY 59 9.780 9.600 9.640 +0.080 GREAT WESTERN MINERALS GRP GWG 35 0.390 0.385 0.385 -0.035 GENESIS WORLDWIDE INC GWI 50 0.050 0.050 0.050 GREAT-WEST LIFECO INC GWO 20028 25.840 25.760 25.780 -0.060 GREAT-WEST LIFECO INC. PR. G GWO.PR.G 13 24.020 23.980 23.980 -0.120 GREAT-WEST LIFECO INC. 4.85 % PR. SER H GWO.PR.H 7 23.690 23.650 23.680 +0.270 GREAT-WEST LIFECO INC. PRF SERIES I GWO.PR.I 4 21.410 21.410 21.410 -0.020 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 5 27.700 27.700 27.700 +0.160 GREAT-WEST LIFECO INC. PR. SER. L GWO.PR.L 7 25.450 25.240 25.250 +0.160 HORIZONS ALPHAPRO CORPORATE BOND ETF HAB 20 10.280 10.280 10.280 +0.010 HATHOR EXPLORATION LIMITED HAT 691 3.310 3.080 3.130 0.000 HUDBAY MINERALS INC. HBM 168 17.350 17.130 17.200 -0.020 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 8 32.870 32.730 32.870 +1.310 HOME CAPITAL GROUP INC. HCG 59 48.330 47.730 47.860 +0.080 HOMBURG CANADA REIT HCR.UN 33 10.950 10.900 10.930 -0.030 HEMISPHERE GPS INC HEM 21 1.040 1.040 1.040 +0.330 HANFENG EVERGREEN INC. HF 59 5.120 5.080 5.080 +0.080 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 779 9.530 9.120 9.230 -0.530 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 558 17.880 17.160 17.670 +0.910 HOMBURG INVESTMENT INC. CL.B MV HII.B 4 4.320 4.320 4.320 -0.010 FIERA HIGH INCOME TRUST HIT.UN 6 12.530 12.530 12.530 -0.350 HANA MINING LTD HMG 92 4.500 4.370 4.500 +0.120 HUNT MINING CORP. HMX 3500 0.290 0.290 0.290 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 336 9.890 9.540 9.540 +0.070 HORIZON NORTH LOGISTICS HNL 2 2.640 2.580 2.580 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 4320 6.230 6.000 6.220 -0.040 HERITAGE OIL CORP. EXCH HOC 3 5.900 5.900 5.900 -0.810 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 659 8.750 8.470 8.740 +0.320 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1001 6.960 6.710 6.710 -0.280 H&R REIT 6.75% 31DEC14 HR.DB.B 90 141.570 141.570 141.570 -0.890 H & R REAL EST UN HR.UN 196 20.010 19.770 19.800 -0.230 HIGH RIVER GOLD J HRG 1758 1.350 1.200 1.310 +0.110 HEROUX-DEVTEK HRX 6 5.930 5.920 5.920 -0.060 HUSKY ENERGY INC. HSE 10367 24.640 24.460 24.460 -0.170 HUDSON RESOURCES INC HUD 41 1.300 1.280 1.280 -0.080 HARRY WINSTON DIAMOND HW 56 13.070 12.930 12.960 -0.080 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 761 9.940 9.760 9.890 -0.050 HORIZONS BETAPRO S&P/TSX 60 INDEX ETF HXT 50 10.510 10.440 10.510 +0.010 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 128 20.710 20.130 20.440 +0.090 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 102 34.890 34.840 34.840 -0.120 INTREPID MINES LTD. IAU 198 2.260 2.230 2.250 +0.040 IBI CORPORATION IBI 90 0.005 0.005 0.005 0.000 INTRINSYC SOFTWARE INTERNATIONAL INC. ICS 80 0.065 0.060 0.065 +0.010 IVANHOE ENERGY IE 132 2.200 2.160 2.170 -0.040 INTACT FINANCIAL CORPORATION IFC 26 49.610 48.550 48.960 +0.680 IGM FINANCIAL INC. IGM 10027 42.910 42.510 42.700 -0.150 IGM FINANCIAL INC. 5.90% PR. SERIES B IGM.PR.B 6 25.340 25.250 25.250 +1.550 ISHARES GOLD TRUST IGT 4 13.910 13.910 13.910 +0.380 IMPERIAL METALS CORP. III 6 25.990 25.530 25.990 +0.290 IAMGOLD CORP IMG 1171 17.140 16.800 16.840 +0.050 INMET MNG CORP IMN 318 63.240 61.010 61.960 +0.960 IMPERIAL OIL IMO 158 37.440 37.020 37.330 0.000 INTERNATIONAL MINERALS CORPORATION IMZ 49 6.700 6.660 6.700 +0.170 INNERGEX RENEWABLE ENERGY INC. INE 19 9.580 9.510 9.560 +0.020 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10 6.610 6.600 6.610 +0.090 INTER PIPELINE FUND IPL.UN 115 15.150 15.020 15.020 -0.060 IMPACT SILVER CORP IPT 34 1.430 1.350 1.400 +0.050 INTL TOWER HILL MINE LTD ITH 199 10.000 9.540 9.890 +0.810 IVANHOE MINES J IVN 105 25.180 24.250 24.840 +0.190 INNEXUS BIOTECHNOLOGY INC IXS 100 0.035 0.035 0.035 +0.010 JAGUAR MINING INC. JAG 118 6.790 6.680 6.780 +0.160 JAZZ AIR INCOME FUND JAZ.UN 198 5.150 5.070 5.070 -0.070 JDS UNIPHASE CANADA LTD. JDU 2 12.190 12.190 12.190 +0.030 JUST ENERGY INCOME FUND JE.UN 109 14.490 14.260 14.370 -0.180 JUNEX INC JNX 18 1.160 1.160 1.160 -0.050 JOURNEY RESOURCES CORP JNY 850 0.020 0.020 0.020 0.000 KINROSS GOLD CORP K 2635 18.140 17.840 17.890 +0.220 KINROSS GOLD CORP D WTS. K.WT.D 19 4.150 4.020 4.140 -0.290 KAMINAK GOLD CORP KAM 30 2.850 2.830 2.850 +0.040 KATANGA MINING LIMITED KAT 115 1.230 1.210 1.220 -0.040 POTASH ONE INC. KCL 1106 4.520 4.510 4.510 0.000 KLONDEX MINES LTD. KDX 30 2.380 2.350 2.380 +0.030 KEG ROYALTIES INCOME FUND KEG.UN 2 12.160 12.130 12.130 +0.010 KEYERA FACILITIES FD 8.25% 31DEC13 KEY.DB.A 30 181.820 181.820 181.820 +2.490 KEYERA FACILITIES INCOME FUND KEY.UN 64 35.440 34.600 35.140 +0.220 KINGSWAY FIN KFS 1 1.340 1.340 1.340 -0.040 KIRKLAND LAKE GOLD INC. KGI 91 14.920 14.480 14.550 +0.260 KEEGAN RESOURCES INC. KGN 49 9.120 8.900 9.030 +0.190 KIVALLIQ ENERGY CORP KIV 10 0.620 0.620 0.620 -0.020 KALAHARI RES INC KLA 70 0.060 0.050 0.060 +0.010 KILLAM PROPERTIES INC. KMP 350 10.730 10.380 10.700 +0.310 KLONDIKE SILVER CORP KS 300 0.050 0.050 0.050 +0.005 LOBLAW COMPANIES LIMITED L 17 40.970 40.390 40.970 +0.290 LARAMIDE RESOURCES LTD. LAM 45 2.200 2.170 2.170 -0.050 LAURENTIAN BANK LB 135 45.810 45.110 45.700 +0.130 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 4 24.540 24.520 24.540 +0.200 BROMTON LIFECO SPLIT CORP CLASS A LCS 4 3.360 3.360 3.360 0.000 LEGACY OIL AND GAS INC. LEG 233 13.980 12.490 13.910 +1.380 LEXAM EXPLORATIONS INC LEX 10 1.590 1.590 1.590 +0.220 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 2 4.040 3.940 4.040 -0.210 LITHIUM ONE INC. LI 18 1.400 1.380 1.400 +0.060 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 124 69.440 68.150 68.490 +0.180 LIQUOR STORES INCOME FUND LIQ.UN 17 15.350 15.320 15.340 +0.010 LA MANCHA RESOURCES INC. LMA 50 2.580 2.510 2.510 0.000 LINAMAR CORP LNR 24 19.510 19.120 19.140 -0.310 LATEEGRA GOLD CORP LRG 40 0.360 0.360 0.360 -0.105 LIFECO SPLIT LSC 2 11.880 11.880 11.880 +0.040 LAKE SHORE GOLD CORP. LSG 2069 4.040 3.900 4.000 +0.050 LUNDIN MINING CORP. LUN 1759 6.650 6.420 6.610 +0.210 LEVON RES LTD LVN 50 1.870 1.830 1.830 -0.130 LEISUREWORLD SENIOR CARE CORP LW 41 10.590 10.460 10.500 +0.050 MINERA ANDES INC. MAI 1892 3.000 2.450 3.000 +0.690 MAUDORE MINERALS LTD MAO 20 6.240 6.190 6.240 +0.060 MARATHON PGM CORPORATION MAR 27 4.470 4.400 4.470 +0.090 MATAMEC EXPLORATIONS INC MAT 10 0.435 0.435 0.435 +0.005 MAWSON RESOURCES LTD MAW 161 2.320 2.010 2.260 +0.210 MEGA BRANDS INC. MB 465 0.620 0.600 0.620 +0.030 MED BIOGENE INC MBI 200 0.025 0.025 0.025 0.000 MANITOBA TELECOM MBT 2 28.960 28.920 28.960 -0.070 FIRST LITHIUM RESOURCES INC. MCI 60 0.120 0.120 0.120 -0.020 MACDONALD DETTWILER MDA 17 49.680 48.850 49.580 +0.360 MAJOR DRILLING GRP MDI 57 34.530 34.050 34.420 +0.440 MEG ENERGY CORP. MEG 78 39.260 37.900 37.950 -1.050 MIDWAY ENERGY LTD. MEL 146 4.310 4.180 4.250 +0.070 MANULIFE FIN MFC 38031 14.590 14.280 14.280 -0.210 MINEFINDERS J MFL 46 10.040 9.940 10.040 +0.140 MAGNA INTERNATIONAL INC. COMMON MG 41 49.340 48.420 48.900 -0.210 MEGA URANIUM LTD. MGA 5908 1.200 1.150 1.200 +0.070 MEGA PRECIOUS METALS INC. MGP 15 0.910 0.870 0.910 +0.190 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 37 11.270 11.230 11.270 -0.070 GENWORTH MI CANADA INC. MIC 16 25.790 25.370 25.790 +0.490 MINT INCOME FUND MID.UN 6 10.190 10.120 10.190 +0.110 MARRET INVESTMENT GRADE BOND FUND MIG.UN 4 12.290 12.290 12.290 +0.080 MI DEVELOPMENTS INC. CL. A SV MIM.A 1 16.530 16.530 16.530 -0.410 MAJESCOR RESOURCES INC MJX 1291 0.190 0.190 0.190 -0.040 MERCATOR MINERALS LTD. ML 479 3.410 3.310 3.410 +0.060 MERCATOR MINERALS LTD. A WTS. ML.WT.A 50 2.350 2.350 2.350 +0.050 MEDUSA MINING LTD MLL 19 6.340 6.280 6.280 +0.120 MARSULEX INC MLX 15 11.870 11.760 11.850 +0.090 PRECIOUS METALS AND MINING TRUST MMP.UN 76 10.680 10.630 10.640 +0.050 MART RESOURCES INC MMT 100 0.660 0.650 0.660 -0.040 MIRABELA NICKEL LIMITED MNB 397 1.610 1.590 1.610 -0.030 MOLY MINES LIMITED MOL 10 0.890 0.890 0.890 -0.070 MACQUARIE PWR & INFRASTR FD 6.5% 31DEC16 MPT.DB.A 250 109.070 109.070 109.070 0.000 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 5 7.800 7.800 7.800 +0.030 MORGUARD CORP. MRC 70 47.000 47.000 47.000 +0.970 MARTINREA INTERNATIONAL INC. MRE 8 8.000 8.000 8.000 -0.080 MEDORO RESOURCES LTD MRS 364 2.460 2.300 2.430 +0.130 MORGUARD UN MRT.UN 8 14.770 14.660 14.660 -0.060 METRO INC. CL.A SV MRU.A 18 46.670 45.830 46.330 +0.260 MIRASOL RESOURCES LTD MRZ 81 4.680 4.420 4.680 +0.390 MESA URANIUM CORP MSA 5 0.690 0.690 0.690 MOSAID TECH MSD 2 27.040 27.040 27.040 -0.100 MORNEAU SOBECO INCOME FUND MSI.UN 20 9.620 9.530 9.530 +0.060 MINCO SILVER CORP. MSV 6 6.610 6.530 6.600 -0.040 MULLEN GROUP LTD. MTL 6 15.230 15.110 15.220 +0.080 MITEC TELECOM MTM 20 0.020 0.020 0.020 -0.005 MTY FOOD GROUP INC MTY 5 13.310 13.200 13.310 +0.210 METHANEX CORP MX 16 30.250 29.920 30.150 -0.100 MAGMA ENERGY CORP. MXY 55 1.460 1.440 1.450 -0.020 NATIONAL BANK OF CANADA NA 318 68.690 67.850 67.920 -0.710 NATIONAL BANK PREFERRED SER. 16 NA.PR.L 6 23.190 23.130 23.140 -0.070 NAL OIL UN NAE.UN 738 12.190 12.020 12.020 -0.150 NEWALTA CORPORATION NAL 13 9.940 9.820 9.940 +0.300 NEVADA COPPER CORP. NCU 145 4.030 3.920 4.000 +0.200 NORTHERN DYNASTY MINERALS LTD. NDM 20 9.360 9.300 9.310 +0.360 NORDION INC. NDN 6 11.030 10.940 11.030 +0.090 NEO MATERIAL TECHNOLOGIES INC. NEM 1252 7.240 7.000 7.240 +0.240 NEW FLYER INDUSTRIES INC. NFI.UN 5 11.100 11.100 11.100 +0.020 NOVAGOLD RES INC. NG 159 15.130 14.680 14.700 +0.300 NEW GOLD INC. NGD 1616 9.750 9.380 9.650 +0.370 ANGLE ENERGY INC. NGL 58 7.430 7.290 7.430 +0.120 NORTHGATE MINERALS CORP NGX 690 3.090 3.020 3.090 +0.110 VICTORY NICKEL NI 530 0.095 0.095 0.095 0.000 NORANDA INCOME FUND NIF.UN 4 4.860 4.850 4.860 -0.040 NIKO RES NKO 40 94.420 91.900 92.550 +0.690 NORTH AMERICAN ENERGY PARTNERS INC. NOA 10 9.440 9.440 9.440 -0.010 NORONT RES LTD NOT 386 1.050 1.030 1.030 -0.020 NORTHLAND POWER INCM FD 6.25% A 31DEC14 NPI.DB.A 590 126.360 126.110 126.110 +0.430 NORTHLAND PWR UN NPI.UN 12 15.850 15.730 15.850 +0.040 NORWOOD RESOURCES LTD. NRS 150 0.030 0.030 0.030 0.000 NEVSUN RES J NSU 167 6.050 5.830 5.840 +0.020 NAUTILUS MINERALS INC. NUS 37 2.060 2.050 2.060 +0.010 NUVISTA ENERGY LTD. NVA 5066 9.470 9.450 9.450 -0.050 NORTH WEST UN NWF.UN 17 21.900 21.650 21.650 -0.270 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 5 11.540 11.540 11.540 0.000 NUINSCO RES J NWI 180 0.170 0.160 0.170 0.000 NWM MINING CORPORATION NWM 170 0.130 0.125 0.130 +0.015 NEXEN INC. NXY 605 21.650 21.030 21.520 +0.220 MIDDLEFIELD TACTICAL ENERGY CORPORATION OCF 11 5.870 5.860 5.860 +0.030 ONEX CORPORATION SV OCX 29 28.790 28.290 28.290 -0.070 O LEARY CDN INCOME OPPORT. FD. OCY.UN 13 11.770 11.770 11.770 -0.090 O LEARY CANADIAN EQUITY INCOME FUND OCZ.UN 18 11.830 11.790 11.790 -0.120 ORLEANS ENERGY LTD. OEX 122 2.140 2.070 2.100 -0.030 OCEANAGOLD CORP. OGC 667 3.400 3.260 3.330 +0.130 O LEARY GLOBAL EQUITY INCOME FUND OGE.UN 5 9.970 9.970 9.970 +0.010 BROMPTON OIL & GAS INCOME FUND OGF.UN 4 5.620 5.620 5.620 -0.050 ORKO SILVER CORP OK 296 2.570 2.430 2.510 +0.110 OLIVUT RESOURCES LTD OLV 40 1.200 1.170 1.200 +0.120 OPMEDIC GROUP INC. OMG 50 2.540 2.420 2.540 +0.260 OROSUR MINING INC. OMI 10 1.050 1.050 1.050 +0.040 OPTI CANADA INC. OPC 855 0.740 0.690 0.700 0.000 AURA MINERALS INC. ORA 161 4.080 3.920 4.060 +0.200 ORVANA MINERALS J ORV 93 3.290 3.160 3.260 +0.090 OIL SANDS SECTOR FUND OSF.UN 24 6.160 6.100 6.160 +0.050 OSISKO MINING CORPORATION OSK 3410 16.140 15.140 15.780 +0.820 OPEN TEXT CORP OTC 8 44.380 43.830 43.830 -0.240 OLYMPUS PACIFIC MINERALS INC. OYM 5 0.600 0.600 0.600 0.000 PAN AMERICAN J PAA 38 39.300 38.070 38.440 +0.870 PETROBANK J PBG 34 40.800 40.290 40.640 +0.170 POLLARD BANKNOTE LIMITED PBL 4 2.390 2.390 2.390 -0.100 PETROBAKKEN ENERGY LTD. PBN 157 18.970 18.620 18.710 +0.020 PLUTONIC POWER CORP. PCC 4 2.230 2.220 2.220 -0.030 PACE OIL AND GAS LTD. PCE 10 7.800 7.780 7.780 -0.050 PROPHECY RESOURCE CORP PCY 20 1.040 1.040 1.040 +0.090 PRECISION DRILLING CORPORATION PD 592 8.900 8.740 8.800 0.000 PALADIN RESOURCES LTD. PDN 1421 4.850 4.720 4.820 0.000 PETRODORADO ENERGY LTD. PDQ 540 0.730 0.700 0.720 +0.050 PEYTO ENERGY TRUST PEY.UN 234 17.220 17.130 17.130 -0.070 PEDIMENT GOLD CORP. PEZ 110 1.980 1.930 1.960 +0.040 PREMIER GOLD MINES LTD. PG 178 7.410 6.680 7.390 +0.690 PEREGRINE DIAMONDS LTD. PGD 52 3.100 3.030 3.030 -0.060 PENGROWTH ENERGY TRUST UNITS PGF.UN 4209 13.300 12.920 13.240 +0.020 PRIMARY PETROLEUM CORP PIE 10 0.660 0.660 0.660 +0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 28 9.520 9.470 9.470 0.000 PARKLAND INDUSTRIES INC. PKI.UN 45 11.540 11.280 11.320 -0.100 PALADIN LABS J PLB 1 29.480 29.480 29.480 +0.220 PROMETIC LIFE SCIENCES INC. PLI 20 0.115 0.115 0.115 0.000 SENTRY SELECT PRIMARY METALS CORP. PME 41 11.470 11.340 11.390 +0.030 PERPETUAL ENERGY INC. PMT 470 3.970 3.930 3.970 +0.010 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 14 19.240 19.110 19.200 -0.380 PINETREE CAPITAL LTD PNP 969 3.260 3.120 3.210 +0.160 PANORIENT ENERGY CORP. POE 26 6.830 6.750 6.830 -0.080 POLYMET MINING CORP. POM 9 2.070 2.070 2.070 +0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 311 149.160 146.100 147.390 +0.830 PARAMOUNT RESOURCES LTD. POU 15 26.320 25.900 26.120 +0.210 POWER CORPORATION OF CANADA SV POW 43065 27.480 27.260 27.260 -0.210 PASSPORT POTASH INC PPI 385 0.365 0.350 0.350 +0.080 PEMBINA PIPELINE CORPORATION PPL 26 21.260 20.820 21.260 +0.310 PAINTED PONY PETROLEUM CL A PPY.A 142 7.620 7.480 7.530 +0.030 PROBE MINES LTD PRB 69 2.190 2.060 2.060 -0.080 PACIFIC RUBIALES ENERGY CORP PRE 162 32.350 31.900 32.100 +0.030 PROGRESS ENERGY RESOURCES CORP. PRQ 150 11.750 11.580 11.590 -0.140 PERSEUS MINING LIMITED PRU 232 3.230 3.160 3.180 +0.080 PINECREST ENERGY INC. PRY 13 1.830 1.830 1.830 +0.020 PASON SYSTEMS INC. PSI 52 14.090 13.630 13.940 +0.120 POLAR STAR MINING CORPORATION PSR 15 1.880 1.820 1.880 +0.050 PURE ENERGY SERVICES LTD. PSV 4 4.060 4.060 4.060 -0.010 PROSPEX RESOURCES LTD. PSX 16 1.280 1.250 1.260 -0.050 PETROAMERICA OIL CORP. PTA 150 0.460 0.460 0.460 -0.035 PATHEON INC PTI 1 2.180 2.180 2.180 -0.060 PLATINUM GROUP METALS LTD. PTM 343 2.140 2.070 2.080 0.000 PETAQUILLA MINERALS LTD. PTQ 45 1.030 1.020 1.030 +0.040 PURE TECHNOLOGIES LTD. PUR 22 5.080 4.940 4.950 -0.150 PROVIDENT ENERGY UN PVE.UN 2930 7.780 7.420 7.610 +0.090 POWER FINANCIAL CORP. PWF 22577 30.260 30.100 30.130 -0.160 POWER FINANCIAL CORP 4.40% PR SER P PWF.PR.P 4 25.880 25.880 25.880 -0.020 PENN WEST ENERGY TRUST PWT.UN 1143 22.410 22.100 22.240 -0.190 PELANGIO EXPLORATION INC PX 94 1.130 1.090 1.110 -0.040 BLACKPEARL RESOURCES INC. PXX 206 5.470 5.400 5.400 -0.010 PIZZA PIZZA ROYALTY INCOME FUND PZA.UN 2 7.750 7.750 7.750 -0.020 QUEBECOR INC. CL.B SV QBR.B 62 37.610 36.860 37.300 +0.260 QUESTERRE ENERGY CORP QEC 268 1.350 1.330 1.350 0.000 QUETZAL ENERGY LTD. QEI 310 0.195 0.195 0.195 -0.005 QLT INC QLT 1 6.120 6.120 6.120 +0.200 QUEENSTON MNG QMI 66 6.140 5.760 6.140 +0.410 QUEST RARE MINERALS LTD. QRM 350 5.110 4.850 4.880 -0.260 QUADRA FNX MINING LTD. QUX 631 14.120 13.820 13.860 -0.320 ROMARCO MINERALS INC. R 357 2.620 2.410 2.620 +0.180 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 174 36.910 36.340 36.350 -0.130 RUGGEDCOM INC. RCM 4 17.200 17.050 17.050 -0.070 CDN REAL ESTATE UN REF.UN 20 31.470 31.040 31.040 -0.080 RIOCAN REAL EST UN REI.UN 6 21.740 21.650 21.670 -0.050 RARE ELEMENT RESOURCES LTD RES 12 10.420 10.150 10.180 -0.260 REITMANS (CANADA) LTD. CL.A, NV RET.A 14 19.240 19.130 19.200 -0.190 REUNION GOLD CORP RGD 30 0.660 0.620 0.660 -0.030 RIDGEWOOD CDN INV GR BD FD RIB.UN 2 12.070 12.070 12.070 -0.040 RICHMONT MINES RIC 1 5.300 5.300 5.300 +0.070 RESEARCH IN MOTION LIMITED RIM 1685 64.460 61.300 63.470 +3.420 RODINIA LITHIUM INC. RM 70 0.640 0.640 0.640 +0.060 RUBICON MINERALS CORP. RMX 2022 6.490 5.920 6.040 -0.090 ROUTE1 INC ROI 90 0.200 0.200 0.200 -0.015 RONA INC. RON 36 13.160 13.010 13.010 -0.170 RAM POWER CORP. RPG 46 2.330 2.250 2.250 -0.080 RENEGADE PETROLEUM LTD. RPL 129 4.020 3.990 4.000 -0.060 RAINYRIVER RESOURCES LTD. RR 245 13.140 12.610 12.970 +0.560 RS TECHNOLOGIES INC. RS 950 0.005 0.005 0.005 -0.005 STRATECO RESOURCES INC. RSC 130 0.910 0.880 0.900 0.000 ROGERS SUGAR TR UN RSI.UN 17 5.180 5.130 5.130 -0.040 RUSSEL METALS RUS 41 21.210 20.960 21.030 -0.070 STANS ENERGY CORP RUU 20 0.820 0.820 0.820 -0.010 RICHFIELD VENTURES CORP RVC 15 4.800 4.800 4.800 -0.200 RESVERLOGIX CORP. RVX 121 3.520 2.700 3.290 +0.950 ROYAL BANK OF CANADA RY 15865 55.560 55.020 55.020 -0.490 RBC NON-CUM FIRST PR SHARES SR AE RY.PR.E 1 22.160 22.160 22.160 -0.080 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 4 22.470 22.470 22.470 -0.080 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 6 22.350 22.320 22.350 +0.020 RBC FIRST PREFERRED SERIES AL RY.PR.L 2 26.880 26.880 26.880 +0.030 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 3 27.960 27.960 27.960 +0.150 SHERRITT INTL RV S 245 7.920 7.700 7.890 +0.190 SOUTH AMERICAN SILVER CORP. SAC 37 2.040 2.000 2.000 +0.170 SAPUTO INC. SAP 47 37.500 37.090 37.470 -0.120 ST. ANDREW GOLDFIELDS LTD. SAS 116 1.430 1.330 1.410 +0.070 SABINA GOLD & SILVER CORP. SBB 424 5.300 4.940 5.300 +0.410 BROMPTON SPLIT BANC CORP. CL A SBC 8 11.260 11.230 11.260 +0.440 SILVERBIRCH ENERGY CORPORATION SBE 247 7.150 7.150 7.150 +0.460 SILVER BULLION TRUST UNITS SBT.UN 4 19.080 18.840 18.840 -0.140 SHOPPERS DRUG MART CORPORATION SC 75 37.850 37.410 37.810 +0.100 SEARS CANADA INC SCC 2 19.500 19.500 19.500 -0.060 SCITI ROCS TRUST SCI.UN 10 7.180 7.110 7.160 -0.220 SHAWCOR LTD. CL.A SV SCL.A 52 31.880 30.500 31.530 +0.740 SIDON INTL RES CORP SD 280 0.140 0.135 0.135 0.000 STONEHAM DRILLING TRUST SDG.UN 5 10.490 10.490 10.490 +3.440 SOFAME TECHNOLGIES INC SDW 10 0.040 0.040 0.040 0.000 STRAD ENERGY SERVICES LTD. SDY 10 3.510 3.490 3.490 SEABRIDGE GOLD INC. SEA 16 30.160 29.110 29.960 +1.910 SECURE ENERGY SERVICES INC. SES 31 5.440 5.370 5.410 -0.070 SHORE GOLD INC. SGF 25 0.740 0.740 0.740 0.000 SOUTHGOBI RESOURCES LTD. SGQ 15 11.900 11.890 11.890 +0.130 SAN GOLD CORP SGR 1513 3.300 3.180 3.270 +0.080 SPROTT INC SII 20 7.200 7.160 7.190 +0.150 SPROTT RESOURCE LENDING CORP. SIL 14 1.830 1.810 1.830 +0.010 SCITI TRUST SIN.UN 8 13.230 13.190 13.190 +0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 29235 20.780 20.610 20.610 -0.160 SKYLINE GOLD CORP SK 95 0.270 0.270 0.270 -0.055 SUN LIFE FINANCIAL INC. SLF 10352 27.880 27.640 27.700 -0.240 SUN LIFE FINANCIAL INC PR. SERIES 1 SLF.PR.A 5 22.040 22.040 22.040 +0.040 SUN LIFE FINANCIAL INC. CL A PR SER 2 SLF.PR.B 10 22.160 22.160 22.160 +0.020 SUNLIFE FINANCIAL INC. CL A PRF SER 3 SLF.PR.C 1 20.630 20.630 20.630 -0.010 SUN LIFE FINANCIAL INC. PREF. SER 5 SLF.PR.E 10 20.820 20.820 20.820 -0.150 SUN LIFE FINANCIAL INC. SER. 8R SLF.PR.G 5 25.740 25.690 25.690 +0.180 STERLING RESOURCES LTD SLG 30 3.290 3.280 3.290 +0.100 ST. ELIAS MINES LTD SLI 14 1.840 1.840 1.840 +0.030 SILVER WHEATON CORP. SLW 534 38.230 36.990 37.880 +1.400 SILVER WHEATON CORP. WTS B SLW.WT.B 118 28.190 27.170 27.730 +1.250 SILVERMEX RESOURCES INC. SLX 50 0.720 0.720 0.720 +0.050 SMART TECHNOLOGIES INC SMA 11 10.230 10.030 10.230 +0.330 STRATEGIC METALS LTD SMD 97 2.190 2.130 2.190 +0.110 SEMAFO J SMF 656 12.530 12.210 12.360 +0.420 SNC-LAVALIN SV SNC 62 55.280 54.120 54.810 -0.320 SHAMARAN PETROLEUM CORP. SNM 15 1.080 1.080 1.080 -0.010 SOLTORO LTD SOL 5 0.395 0.395 0.395 -0.045 SUPERIOR PLUS CORP. SPB 66 11.200 11.110 11.110 -0.040 CANADIAN SPIRIT RESOURCES INC SPI 10 1.470 1.470 1.470 -0.250 SCORPIO MINING CORP. SPM 167 1.100 1.070 1.080 +0.030 SUN-RYPE PRODUCTS SRF 2 8.360 8.360 8.360 -0.420 SALAZAR RESOURCES LIMITED SRL 20 1.350 1.350 1.350 -0.050 STORM RESOURCES LTD. SRX 13 4.040 4.040 4.040 -0.060 SANDSTORM RESOURCES LTD SSL 50 0.680 0.680 0.680 +0.010 SILVER STANDARD RES INC. SSO 36 26.970 26.680 26.770 +0.410 STEM CELL THERAPEUTICS CORP SSS 80 0.110 0.110 0.110 -0.020 SILVER SUN RESOURCE CORP. SSU 650 0.175 0.160 0.175 +0.065 STRATHMORE MINERALS CORP STM 116 1.320 1.240 1.320 +0.070 STANTEC INC STN 8 26.850 26.810 26.810 -0.040 SOUTHERN PACIFIC RESOURES CORP STP 1144 1.740 1.530 1.570 +0.060 SUNCOR ENERGY INC. SU 1257 34.890 34.080 34.490 -0.230 SULLIDEN GOLD CORPORATION LTD. SUE 317 1.850 1.790 1.800 0.000 STAR URANIUM CORP SUV 50 0.075 0.075 0.075 0.000 SANDVINE CORPORATION SVC 121 2.280 2.180 2.260 +0.080 SILVERCREST MINES INC SVL 45 1.470 1.460 1.460 +0.040 SILVERCORP METALS INC. SVM 186 12.890 12.380 12.640 +0.340 CLAYMORE SILVER BULLION TR SVR.UN 8 16.720 16.560 16.630 +0.180 SAVANNA ENERGY SERVICES CORP SVY 13 5.590 5.500 5.520 +0.020 SIERRA WIRELESS SW 53 11.480 11.260 11.470 +0.070 SWISHER HYGIENE INC. SWI 14 4.790 4.640 4.790 -0.300 STORNOWAY DIAMOND CORP. SWY 410 0.640 0.620 0.630 0.000 SXC HEALTH SOLUTIONS CORP. SXC 13 39.470 39.350 39.420 +0.130 SLAM EXPLORATION LTD SXL 800 0.200 0.190 0.190 +0.010 SKYHARBOUR RESOURCES LTD SYH 200 0.010 0.010 0.010 0.000 TELUS CORPORATION T 25 47.370 46.690 46.690 -0.330 TELUS CORPORATION NV T.A 12 45.320 44.720 44.720 -0.160 TRANSALTA CORPORATION TA 197 21.130 20.940 20.940 -0.150 TAG OIL LTD TAO 73 5.600 5.470 5.600 +0.120 TWIN BUTTE ENERGY LTD. TBE 264 1.940 1.870 1.880 -0.060 TECK RESOURCES LTD. CL.B SV TCK.B 419 50.870 48.780 50.800 +1.470 TRANSCONTINENTAL INC. CL A SV TCL.A 9 15.270 15.200 15.270 +0.080 THOMPSON CREEK METALS COMPANY TCM 418 12.600 12.440 12.490 -0.140 TRIDENT PERFORMANCE CORP TCP 5 10.320 10.320 10.320 +0.240 TRICAN WELL TCW 155 20.100 19.700 19.710 -0.210 TORONTO-DOMINION BANK TD 381 75.310 74.680 74.760 -0.160 TD BANK PREF SERIES AC TD.PR.C 4 27.040 27.030 27.040 -0.100 TD BANK CLASS A PREF SERIES P. TD.PR.P 2 25.040 25.020 25.040 +0.020 TRINIDAD DRILLING LTD. TDG 94 5.440 5.280 5.370 +0.060 TD SPLIT INC. CLASS C CAPITAL SHARES TDS.C 6 16.740 16.480 16.740 +0.510 TRILOGY ENERGY CORP. TET 16 11.010 10.870 10.990 +0.080 TRANSFORCE INC. TFI 28 11.410 11.340 11.340 -0.080 TRANSGLOBE APARTMENT REIT TGA.UN 68 10.630 10.550 10.580 +0.030 TRANSGLOBE J TGL 103 17.210 16.860 17.060 +0.030 THERATECHNOLOGIES TH 11 5.640 5.620 5.640 -0.010 THREEGOLD RESOURCES INC THG 110 0.325 0.325 0.325 +0.070 TIM HORTONS INC. THI 70 40.630 40.310 40.540 +0.140 TAHOE RESOURCES INC. THO 86 15.400 13.030 15.400 +2.550 TOROMONT IND TIH 26 30.880 30.390 30.730 +0.100 TIMMINCO TIM 20 0.360 0.355 0.355 -0.005 TASEKO MINES LTD. TKO 487 4.610 4.550 4.560 -0.020 TALISMAN ENERGY INC. TLM 2683 19.820 19.400 19.680 +0.020 TEMBEC INC. TMB 70 3.470 3.410 3.470 +0.120 TIMBERCREEK MORTGAGE INVEST TMC 9 10.580 10.510 10.580 -0.080 TIMMINS GOLD CORP TMM 32 2.020 1.990 2.020 +0.130 TRANSATLANTIC PETROLEUM CORP. TNP 112 3.320 3.300 3.320 +0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 18 6.780 6.690 6.720 +0.120 TOTAL ENERGY SERVICES INC. TOT 35 12.140 12.040 12.050 -0.080 TOURMALINE OIL CORP. TOU 8 20.460 20.410 20.410 -0.130 TETHYS PETROLEUM LTD. TPL 40 1.780 1.660 1.780 +0.100 TURBO POWER SYSTEMS INC. TPS 120 0.010 0.010 0.010 0.000 MOLSON COORS CANADA INC. CL.B NV TPX.B 3 48.970 48.960 48.970 +0.220 SINO-FOREST CORP TRE 74 22.250 21.900 22.240 +0.060 THOMSON REUTERS CORP. TRI 1720 37.780 37.360 37.380 -0.330 THOMSON REUTERS CORP II PR TRI.PR.B 1 22.500 22.500 22.500 -0.190 TRANSCANADA CORPORATION TRP 347 36.640 36.230 36.270 -0.050 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 12 26.070 25.950 25.970 -0.330 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 31 25.770 25.560 25.640 +0.050 TRELAWNEY MINING AND EXPLORATION INC. TRR 44 2.500 2.500 2.500 +0.010 TRANSAT A.T. INC. CLASS B TRZ.B 26 17.960 17.340 17.800 -0.070 TORSTAR CORP. CL. B NV TS.B 25 12.040 11.830 11.930 -0.140 TASMAN METALS LTD TSM 904 3.540 2.930 3.130 -0.440 TOURNIGAN ENERGY LTD TVC 100 0.320 0.320 0.320 -0.085 TAMARACK VALLEY ENERGY LTD. TVE 100 0.425 0.425 0.425 -0.010 TRADE WINDS VENTURES LTD TWD 20 0.305 0.305 0.305 -0.010 TOREX GOLD RESOURCES INC. TXG 879 1.490 1.330 1.480 +0.180 TROYMET EXPLORATION CORP TYE 65 0.330 0.330 0.330 +0.005 IA CLARINGTON ASTON HILL TACT YD FD TYF.UN 3 9.120 9.120 9.120 +0.500 URANIUM PARTICIPATION CORP. U 212 8.340 8.140 8.250 -0.150 URAGOLD BAY RESOURCES INC. UBR 120 0.060 0.055 0.060 +0.025 UC RESOURCES LTD UC 220 0.100 0.100 0.100 0.000 UEX CORP UEX 362 2.530 2.400 2.400 -0.140 DOMTAR CORPORATION UFS 25 78.380 77.240 78.040 +0.080 UNITED MINING GROUP INC. UMG 25 0.980 0.980 0.980 +0.080 UNI SELECT INC UNS 1 27.290 27.290 27.290 +0.400 UNX ENGERGY CORP. UNX 208 2.890 2.810 2.820 -0.130 URACAN RESOURCES LTD URC 50 0.290 0.290 0.290 -0.020 UR-ENERGY INC. URE 39 2.300 2.100 2.300 +0.250 URANERZ ENERGY CORPORATION URZ 69 4.130 3.890 4.130 +0.210 US SILVER CORP USA 140 0.700 0.670 0.690 +0.010 UTILITY CORP. WTS. UTC.WT 1995 0.430 0.315 0.430 +0.125 URANIUM ONE INC UUU 5793 5.180 5.020 5.100 -0.020 U3O8 CORP UWE 65 1.050 1.020 1.020 +0.130 US GOLD CORPORATION UXG 48 6.920 6.380 6.650 +0.550 VENTANA GOLD CORP VEN 273 13.880 13.490 13.800 +0.360 VERMILION ENERGY INC. VET 114 43.130 41.260 41.880 +0.400 VILLAGE FARMS INTERNATIONAL INC. VFF 1500 1.200 1.200 1.200 -0.130 VG GOLD CORP. VG 80 0.740 0.730 0.740 +0.040 VIRGINIA MINES INC. VGQ 51 8.200 8.000 8.110 +0.390 VICWEST INCOME FUND VIC.UN 31 15.210 14.870 15.200 +0.020 VICTORIA GOLD CORP VIT 85 1.050 1.010 1.040 +0.040 5N PLUS INC. VNP 10 6.010 6.010 6.010 +0.060 VALENER INC. VNR 14 17.200 17.180 17.190 -0.040 VERO ENERGY INC. VRO 12 6.090 6.080 6.080 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 13514 26.620 26.070 26.610 +0.540 VITERRA INC VT 621 9.230 9.010 9.140 +0.050 VOLTA RESOURCES INC. VTR 158 2.620 2.470 2.470 +0.110 WESDOME GOLD MINES LTD. WDO 45 2.880 2.820 2.830 +0.050 WESTAIM CORP WED 100 0.540 0.530 0.540 +0.040 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 18 1.140 1.130 1.130 +0.010 WEST FRASER TIMBER WFT 11 45.210 44.340 45.070 -0.150 WI-LAN INC WIN 649 4.450 4.360 4.430 -0.290 WAJAX INCOME FUND WJX.UN 82 36.410 35.790 36.170 -0.530 GEORGE WESTON LIMITED WN 86 79.020 77.320 78.570 +0.680 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 12 23.390 23.170 23.260 0.000 WESTERN WIND ENERGY CORP WND 30 1.070 1.070 1.070 +0.040 WINPAK LTD WPK 9 11.880 11.220 11.610 +0.050 WESTERN POTASH CORPORATION WPX 211 1.090 1.050 1.060 -0.030 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 16 19.150 19.040 19.040 -0.140 WESTERN COPPER CORPORATION WRN 172 2.640 2.500 2.550 +0.180 WILD STREAM EXPLORATION INC. WSX 26 8.990 8.900 8.990 +0.190 WESTSHORE UN WTE.UN 10 22.990 22.750 22.990 +0.010 WESTERN COAL CORP WTN 4710 10.390 10.280 10.350 -0.040 TMX GROUP INC X 27 35.410 34.970 35.310 +0.490 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 56 29.920 29.880 29.880 +0.050 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 228 20.530 20.490 20.490 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 1526 18.810 18.610 18.730 -0.040 XCITE ENERGY LIMITED XEL 128 4.690 4.510 4.690 +0.330 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 56 22.790 22.630 22.630 -0.100 EXTORRE GOLD MINES LIMITED XG 90 6.670 5.910 6.590 +0.690 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 89 26.300 25.850 26.160 +0.640 iSHARES S&P/TSX 60 INDEX FUND XIU 5062 18.770 18.520 18.690 +0.090 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 41 23.460 23.050 23.340 +0.210 EXETER RESOURCES CORP XRC 83 5.590 5.470 5.480 -0.070 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 190 28.950 28.930 28.950 +0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 145 13.670 13.590 13.620 +0.050 YELLOW MEDIA INC. YLO 1461 6.150 6.060 6.150 +0.050 YUKON-NEVADA GOLD CORPORATION YNG 940 0.870 0.740 0.870 +0.140 YAMANA GOLD INC YRI 4264 12.100 11.750 12.010 +0.490 ZARGON ENERGY TRUST ZAR.UN 11 19.850 19.610 19.850 +0.330 ZARLINK SEMICONDUCTOR INC. ZL 9 1.930 1.920 1.920 -0.010 Trades: 52,100 Total Volume: 55,069,259 Total Value: $1,021,346,177 Advanced: 441 Declined: 325 Unchanged: 3,643 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.