Pure Trading Daily Market Summary December 02 2010 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 4330 0.680 0.580 0.670 +0.090 AASTRA TECHNOLOGIS AAH 5 18.630 18.530 18.600 -0.250 ADVANTAGE OIL & GAS LTD. AAV 1784 6.750 6.570 6.690 -0.080 ABSOLUTE SOFTWARE CORP. ABT 40 3.660 3.570 3.600 -0.120 BARRICK GOLD CORPORATION ABX 1119 53.950 53.160 53.530 +0.220 AIR CANADA CL A AC.A 74 3.890 3.760 3.890 +0.140 AIR CANADA CL B AC.B 1082 3.890 3.760 3.840 +0.070 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 20 13.270 13.030 13.270 +0.350 ASTRAL MEDIA INC. CL A. NV ACM.A 4 41.910 41.580 41.580 +0.360 ATCO LTD. CL.I NV ACO.X 13 58.140 57.900 58.100 +0.180 ARSENAL ENERGY INC. AEI 15 0.990 0.970 0.990 +0.020 AGNICO-EAGLE MINES LTD. AEM 167 84.400 83.000 83.380 -0.040 ANTRIM ENERGY J AEN 5 0.900 0.900 0.900 -0.010 GROUPE AEROPLAN INC. AER 141 13.150 12.930 12.980 -0.180 GROUPE AEROPLAN INC. PR SERIES 1 AER.PR.A 6 26.620 26.590 26.590 +0.210 ARC ENERGY TR UN AET.UN 2498 25.140 24.590 24.620 -0.280 AG GROWTH INTERNATIONAL INC. AFN 19 47.740 47.260 47.440 -0.300 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 20 6.700 6.700 6.700 0.000 AGF MANAGEMENT LTD. CL.B NV AGF.B 11 17.940 17.500 17.940 +0.450 ALAMOS GOLD INC. AGI 46 20.390 19.610 19.840 -0.590 ARIAN SILVER CORP AGQ 50 0.495 0.495 0.495 +0.020 ALLIANCE GRAIN TRADERS INC. AGT 7 28.740 28.690 28.740 -0.060 AGRIUM INC AGU 213 85.140 83.710 83.710 -0.840 ALTAGAS LTD. ALA 7 20.680 20.590 20.590 -0.010 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 8 25.830 25.760 25.830 -0.130 ALLBANC SPLIT BANC CORP II ALB 29 12.110 12.080 12.110 -0.190 ALANGE ENERGY CORP. ALE 725 0.610 0.590 0.590 -0.020 ALTIUS MINERALS CORP. ALS 5 11.000 11.000 11.000 0.000 ALEXIS MINERALS COPORATION AMC 850 0.205 0.195 0.200 -0.010 ALMADEN MINERALS LTD. AMM 2 4.580 4.580 4.580 0.000 AMAZON MINING HOLDING PLC AMZ 19 4.530 4.480 4.480 -0.040 ANDEAN RESOURCES AND 1122 6.510 6.440 6.510 +0.010 ANTARES MINERALS INC ANM 50 7.600 7.400 7.500 +0.050 ANATOLIA MINERALS DEVELOPMENT LTD ANO 149 7.580 7.300 7.400 -0.060 ALLIED NEVADA GOLD CORP ANV 39 28.920 28.260 28.290 -0.330 AFRICA OIL CORP AOI 44 2.030 2.010 2.010 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 3 22.280 22.280 22.280 +0.240 ARISE TECHNOLOGIES CORPORATION APV 710 0.215 0.210 0.210 0.000 AQUILA RESOURCES AQA 93 1.080 1.050 1.050 -0.050 ALGONQUIN POWER & UTILITIES CORP. AQN 10 4.870 4.870 4.870 +0.010 AECON GROUP INC ARE 37 10.050 9.910 9.970 -0.040 ARMTEC INFRASTRUCTURE INCOME FUND ARF.UN 62 16.130 15.850 16.040 +0.160 ARCAN RESOURCES LTD ARN 120 5.120 4.950 5.040 -0.030 ANOORAQ RES CORP ARQ 18 1.410 1.350 1.410 +0.140 AURIZON MINES J ARZ 73 7.250 7.070 7.090 +0.020 AVINO SILVER&GOLD MINES LTD ASM 18 2.010 2.010 2.010 +0.110 ATRIUM INNOVATIONS INC. ATB 6 13.960 13.920 13.920 -0.030 ATAC RESOURCES LTD ATC 292 6.520 6.330 6.490 -0.110 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 2 25.830 25.810 25.830 -0.170 ATHABASCA OIL SANDS CORP. ATH 103 14.130 13.890 13.900 -0.110 ATW GOLD CORP. ATW 170 0.160 0.150 0.155 +0.005 ADANAC MOLYBDENUM CORP AUA 140 0.040 0.035 0.040 +0.005 AURCANA CORP AUN 10 0.510 0.510 0.510 +0.020 AVENIR DIV INCOME TR. AVF.UN 97 6.350 6.250 6.350 +0.090 AVALON RARE METALS INC. AVL 587 4.120 3.840 4.120 +0.380 ANVIL MINING LTD. AVM 708 5.810 5.430 5.740 +0.470 AVION GOLD CORPORATION AVR 688 1.590 1.530 1.540 +0.020 ARTIS REIT AX.UN 9 12.440 12.380 12.440 0.000 ADVANCED EXPLORATIONS INC AXI 40 0.720 0.720 0.720 +0.030 ANDERSON ENERGY LTD. AXL 316 1.040 1.000 1.030 +0.020 AXMIN INC AXM 200 0.130 0.130 0.130 +0.005 ALEXCO RESOURCE CORP. AXR 29 8.260 7.800 8.200 +0.360 ALEXANDRIA MINERALS CORP AZX 5 0.225 0.225 0.225 +0.045 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 68 26.800 26.660 26.680 -0.120 BANRO CORP. BAA 234 3.070 2.890 3.000 +0.100 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 131 30.910 30.490 30.780 +0.320 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 11 26.420 26.130 26.410 +0.150 BROOKFIELD ASSET MGMT A PR SER 26 BAM.PR.T 4 24.900 24.900 24.900 +0.010 BANNERMAN RESOURCES LIMITED BAN 15 0.600 0.600 0.600 0.000 BOMBARDIER INC. CL. B SV BBD.B 26100 4.750 4.540 4.700 -0.060 COTT CORP BCB 57 8.460 8.350 8.430 -0.100 BCE INC. BCE 1652 35.680 35.210 35.320 +0.090 BCE FIRST PR SHARES SERIES AA BCE.PR.A 6 24.050 23.950 23.950 -0.050 BCE SER AI 1ST PREF. BCE.PR.I 2 23.490 23.430 23.430 +0.140 BCGOLD CORP BCG 1045 0.130 0.120 0.130 -0.010 BEAR CREEK MINING CORP BCM 169 10.180 9.560 9.970 +0.640 BLACK DIAMOND GROUP LIMITED BDI 12 20.210 20.020 20.190 +1.170 BIRD CONSTRUCTION INCOME FUND BDT.UN 8 34.100 33.520 34.060 +0.510 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 20 41.390 41.140 41.190 -0.160 BEAUFIELD RESOURCES INC BFD 120 0.480 0.470 0.470 +0.080 BARKERVILLE GOLD MINES LTD. BGM 31 1.390 1.350 1.390 +0.030 BAFFINLAND IRON MINES CORPORATION BIM 836 1.130 1.120 1.130 0.000 IESI-BFC LTD. BIN 45 22.680 22.320 22.640 +0.180 BIOSIGN TECHNOLOGIES INC. BIO 15 1.360 1.360 1.360 -0.070 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 34 22.350 21.880 21.880 -0.100 BIRCHCLIFF ENERGY LTD. BIR 55 9.730 9.610 9.610 -0.110 BNK PETROLEUM INC. BKX 29 2.930 2.920 2.930 +0.170 BORALEX INC. BLX 35 8.590 8.510 8.520 -0.090 BANK OF MONTREAL BMO 358 61.360 60.730 60.850 -0.400 BANK OF MONTREAL NON-CUM PERPETUAL CL B BMO.PR.J 2 22.860 22.720 22.720 -0.150 BMO NON-CUMULATIVE CL B PR SHARE SR 14 BMO.PR.K 14 24.730 24.630 24.630 -0.240 BONTERRA ENERGY CORP. BNE 15 42.730 42.190 42.240 -0.260 BANKERS PETROLEUM LTD. BNK 700 6.870 6.720 6.720 -0.050 BONAVISTA ENERGY TRUST BNP.UN 38 28.430 28.130 28.160 +0.160 BANK OF NOVA SCOTIA BNS 555 54.210 53.720 54.050 -0.180 BNS PREFERRED SER. 13 BNS.PR.K 13 23.740 23.620 23.620 -0.110 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 5 22.410 22.230 22.410 -0.280 BNS PREF SHARES SERIES 16 BNS.PR.N 12 24.840 24.620 24.710 -0.120 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 6 26.220 26.220 26.220 -0.010 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 15 26.570 26.340 26.340 -0.170 BANK OF NOVA SCOTIA 5 YR RESET SER. 26 BNS.PR.T 12 27.740 27.370 27.460 -0.440 BANK OF NOVA SCOTIA PR SERIES 28 BNS.PR.X 53 27.800 26.850 27.410 -0.750 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 2 25.160 25.160 25.160 +0.170 BROOKFIELD PROPERTIES CORP. BPO 355 16.950 16.770 16.950 -0.030 BROOKFIELD PROPERTIES CORP. PR SER P BPO.PR.P 16 25.190 25.070 25.070 -0.160 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 4 25.970 25.970 25.970 -0.020 BRIGUS GOLD CORP. BRD 199 1.750 1.710 1.740 +0.050 BROOKFIELD RENEW PWR PR EQTY CL A PR S1 BRF.PR.A 6 25.900 25.490 25.790 -0.090 BAYTEX ENERGY TRUST BTE.UN 692 44.330 43.690 43.690 -0.200 B2GOLD CORP. BTO 1564 2.780 2.690 2.700 -0.020 BURCON NUTRASCIENCE CORP BU 4 9.370 9.370 9.370 +0.080 BRIDGEWATER SYSTEMS CORP BWC 35 7.760 7.360 7.540 -0.080 BREAKWATER RES BWR 513 6.620 6.420 6.460 -0.030 BIOX CORPORATION BX 25 0.830 0.810 0.810 -0.520 BELLATRIX EXPLORATION LTD BXE 114 4.170 4.120 4.140 +0.010 BIOEXX SPECIALTY PROTEINS LTD. BXI 253 2.470 2.420 2.440 -0.060 CALLINAN MINES LTD CAA 22 3.010 2.880 2.880 -0.040 CAE INC CAE 86 11.580 11.450 11.500 +0.230 CANACO RESOURCES INC CAN 592 4.740 4.510 4.590 +0.280 CASCADES INC CAS 140 6.100 6.040 6.070 -0.030 COPERNICAN BRITISH BANKS FUND CBB.UN 12 1.530 1.530 1.530 0.000 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 35 20.450 20.430 20.430 -0.010 CLAYMORE BROAD COMMODITY ETF CBR 10 21.630 21.370 21.630 +0.340 CANADA BREAD CBY 1 43.750 43.750 43.750 +0.300 COGECO CABLE INC. SV CCA 26 39.810 39.490 39.510 +0.030 CCL INDUSTRIES INC. CL. B NV CCL.B 2 29.130 28.890 28.890 -0.220 CAMECO CORP CCO 431 38.310 37.800 37.840 -0.170 CORRIDOR RESOURCES INC. CDH 98 7.640 7.090 7.630 +0.440 COEUR D ALENE MINES CORP. CDM 3 25.460 25.050 25.050 -0.070 CANDORADO OPERATING CO LTD CDO 110 0.060 0.060 0.060 0.000 CARDERO RESOURCE CORP. CDU 11 1.590 1.550 1.550 -0.040 COM DEV INTL CDV 35 2.130 2.090 2.090 0.000 CENTAMIN EGYPT LIMITED CEE 2432 2.890 2.860 2.860 -0.030 COASTAL ENERGY COMPANY CEN 130 5.420 5.330 5.390 +0.020 CATHEDRAL ENERGY SERVICES LTD. CET 36 8.160 7.990 8.130 +0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 7 26.990 26.890 26.890 +0.090 CANACCORD FINANCIAL INC. CF 19 13.060 12.930 12.960 -0.040 CARFINCO INCOME FUND CFN.UN 33 7.040 6.960 7.020 -0.020 CLIFTON STAR RES INC CFO 200 5.070 4.780 4.930 -0.150 CANFOR CORP CFP 9 10.360 10.270 10.270 +0.270 CALFRAC WELL SERVICES LTD. CFW 15 32.310 31.790 31.790 -0.030 CANFOR PULP INCOME FUND CFX.UN 21 16.130 15.890 15.890 -0.250 CENTERRA GOLD INC. CG 95 21.780 20.650 21.680 +0.800 CGA MINING LIMITED CGA 605 3.380 3.180 3.290 +0.130 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 15 5.770 5.770 5.770 +0.160 COGECO INC. SV CGO 22 34.970 34.330 34.590 -0.590 CINEPLEX GALAXY INCOME FUND. CGX.UN 10 22.560 22.500 22.520 +0.520 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 23 14.450 14.280 14.360 +0.300 CANADIAN HELICOPTERS INCOME FUND CHL.UN 18 14.960 14.610 14.850 +0.230 CHAMPION MINERALS INC CHM 125 1.920 1.760 1.920 +0.180 CI FINANCIAL CORP. CIX 17 21.500 21.400 21.500 -0.080 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 3 21.540 21.330 21.540 +0.490 CHINOOK ENERGY INC. CKE 134 1.840 1.790 1.830 +0.030 CML HEALTHCARE INCOME FUND CLC.UN 37 12.250 11.940 11.970 -0.030 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 34 20.170 20.170 20.170 -0.020 CONNACHER OIL & GAS LTD. CLL 1575 1.160 1.140 1.150 +0.020 CONS. THOMPSON IRON MINES LTD. CLM 555 12.080 11.940 11.960 +0.010 CANADA LITHIUM CORP. CLQ 1835 1.260 1.210 1.260 +0.080 CELESTICA INC SV CLS 133 9.320 9.200 9.270 +0.110 CELTIC EXPLORATION LTD. CLT 1097 17.270 16.650 16.920 +0.260 CANADIAN IMPERIAL BANK OF COMMERCE CM 418 80.820 78.900 79.400 -1.840 CIBC PR.A SER 27 CM.PR.E 7 25.170 25.050 25.170 +0.080 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 11 25.020 24.790 24.990 +0.170 CIBC CL A PREF SER 30 CM.PR.H 2 23.230 23.200 23.200 -0.030 CIBC PREF SERIES 31 CM.PR.I 2 22.730 22.650 22.650 -0.240 CIBC CLASS A PREF SER 23 CM.PR.J 2 22.190 22.050 22.050 +0.080 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 13 27.130 26.940 27.120 +0.240 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 2 28.070 27.980 27.980 -0.260 CREAM MINERALS LTD CMA 125 0.170 0.165 0.165 +0.005 CLINE MINING CORP CMK 2168 3.030 2.860 2.870 -0.010 CROWFLIGHT MINERALS INC. CML 1210 0.075 0.070 0.075 0.000 COMPTON PETRO CMT 210 0.425 0.420 0.425 +0.005 CANACOL ENERGY LTD CNE 15 1.630 1.630 1.630 -0.020 CINCH ENERGY CORP. CNH 46 1.310 1.280 1.290 +0.040 CONTINENTAL GOLD LIMITED CNL 12 10.250 10.150 10.150 -0.450 CDN NATURAL RES CNQ 687 42.040 40.750 41.790 +0.460 CANADIAN NATIONAL RAILWAY CO. CNR 194 67.240 66.690 67.030 +0.320 CANADIAN OIL SANDS TRUST COS.UN 723 28.630 28.280 28.340 +0.110 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 39 21.430 21.290 21.360 +0.030 CANADIAN PACIFIC RAILWAY LIMITED CP 120 66.560 65.880 66.260 +0.090 CAPITAL POWER INCOME LP CPA.UN 38 17.850 17.720 17.850 +0.060 CLAYMORE S&P/TSX CDN CPD 65 17.260 17.220 17.220 -0.020 CRESCENT POINT ENERGY CORP. CPG 186 42.750 42.310 42.700 +0.480 CARPATHIAN GOLD INC. CPN 90 0.620 0.600 0.600 -0.030 CAPITAL POWER CORPORATION CPX 5 24.610 24.440 24.610 +0.310 CREW ENERGY INC CR 15 19.470 19.250 19.310 -0.250 CLAUDE RES CRJ 45 1.590 1.560 1.560 -0.040 CROCODILE GOLD CORP. CRK 4481 1.470 1.420 1.420 +0.030 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 43 12.750 12.560 12.750 +0.210 CAPSTONE MINING CORP. CS 265 4.440 4.260 4.270 -0.180 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 7 8.100 7.980 8.100 +0.080 COLOSSUS MINERALS INC CSI 350 9.860 8.860 9.650 +0.920 COLOSSUS MINERALS WTS CSI.WT 94 7.680 7.290 7.610 +1.000 CASTILLIAN RESOURCES CORP. CT 100 0.080 0.080 0.080 -0.005 CANADIAN TIRE CORPORATION LIMITED CTC 2 71.250 70.000 70.000 -0.550 CANADIAN TIRE CORPORATION CL. A NV CTC.A 113 66.580 65.210 65.250 -1.070 CANADIAN UTILITIES LTD. CL.A, NV CU 23 51.850 51.520 51.850 -0.070 COMINAR RL EST INV TR 6.30% 30JUN14 CUF.DB 40 123.840 123.840 123.840 -1.180 COMINAR R E UN CUF.UN 1 21.940 21.940 21.940 +0.050 COPPER MINING CORPORATION CUM 320 5.490 5.190 5.250 +0.110 COPPER FOX METALS INC CUU 385 0.720 0.710 0.710 -0.010 CENOVUS ENERGY INC. WHEN ISSUED CVE 564 31.020 30.050 30.940 +0.760 CALVALLEY PETROLEUM INC. CVI.A 10 4.490 4.430 4.470 +0.060 CDN WESTERN BANK CWB 16 27.620 27.070 27.310 -0.140 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 32 6.500 6.450 6.500 +0.020 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 17 23.980 23.880 23.890 0.000 CANWEL BUILDING MATERIALS GROUP LTD. CWX 26 4.700 4.700 4.700 -0.050 CROSSHAIR EXPL & MNG CORP. CXX 300 0.370 0.365 0.370 -0.035 CYMBRIA CORPORATION CYB 5 12.980 12.910 12.910 +0.290 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 1 29.760 29.760 29.760 +0.020 DAYLIGHT ENERGY LTD. DAY 4393 9.950 9.850 9.940 +0.230 DUNDEE CORP. CL.A SV DC.A 7 20.250 20.110 20.250 +0.390 LABOPHARM INC DDS 50 0.990 0.980 0.990 +0.020 DELPHI ENERGY CORP. DEE 71 2.210 2.170 2.210 +0.010 DETOUR GOLD CORP. DGC 79 31.460 30.510 31.280 +0.640 DATA GROUP INCOME FUND (THE) DGI.UN 38 6.620 6.430 6.520 0.000 DAVIS + HENDERSON INCOME FUND DHF.UN 29 19.880 19.760 19.790 -0.150 DOREL INDUSTRIES INC. CL.B SV DII.B 12 33.750 33.650 33.650 +0.200 DULUTH METALS LIMITED DM 626 2.650 2.570 2.650 +0.220 DENISON MINES CORP DML 2250 3.460 3.340 3.360 -0.080 DYNASTY METALS & MINING INC. DMM 23 4.590 4.570 4.580 +0.070 DALRADIAN RESOURCES INC. DNA 27 2.180 2.170 2.170 +0.050 DYNACOR GOLD MINES INC DNG 20 1.050 1.050 1.050 +0.010 CANDENTE COPPER CORP. DNT 43 1.520 1.500 1.500 +0.080 FIRST ASSET CDN DIV OPPTY FD DOF.UN 8 9.630 9.540 9.540 +0.060 DOLLARAMA INC. DOL 108 29.740 29.000 29.200 +0.200 DPF INDIA OPPORTUNITIES FUND DPF.UN 2 5.470 5.440 5.440 -0.030 DUNDEE PRECIOUS METALS INC. DPM 35 9.500 9.260 9.280 -0.240 MEDICAL FACILITIES CORP. DR.UN 36 10.510 10.310 10.390 +0.050 DORATO RESOURCES INC DRI 528 1.300 1.250 1.250 -0.030 DALSA CORP DSA 5 14.290 14.020 14.130 -0.050 DUNDEE WEALTH Inc DW 1610 20.620 20.500 20.520 -0.050 DUNDEEWEALTH 4.75% CUM RED 1ST PR SHAR DW.PR.A 5 26.010 26.010 26.010 +0.910 DRAGONWAVE INC. DWI 5 8.370 8.000 8.000 +0.120 EAGLE HILL EXPLORATION CORP EAG 665 0.200 0.185 0.190 +0.010 EAST ASIA MINERALS CORP EAS 36 7.440 7.310 7.310 -0.060 ENCANA CORP. ECA 1098 28.760 28.460 28.460 -0.090 ETHOS CAPITAL CORP. ECC 70 1.040 1.020 1.020 +0.170 ECU SILVER MINING INC. ECU 763 1.210 1.160 1.160 -0.050 ENDEAVOUR SILVER CORP. EDR 9 6.570 6.500 6.500 +0.020 ENDEAVOUR MINING CORPORATION EDV 41 2.800 2.760 2.790 +0.020 ELECTROVAYA INC. EFL 8 2.560 2.560 2.560 -0.070 ENERGOLD DRILLING CORP EGD 87 4.050 3.960 3.960 -0.090 EUROPEAN GOLDFIELDS LIMITED EGU 94 14.100 13.950 13.950 -0.160 EXCHANGE INCOME CORPORATION EIF 4 17.270 17.260 17.270 -0.230 CIC ENERGY CORP. ELC 29 6.500 6.480 6.500 -0.030 ELDORADO GOLD ELD 1308 18.650 18.280 18.370 +0.070 EASTERN PLATINUM LIMITED ELR 6706 1.770 1.710 1.740 +0.040 EMERA INCORPORATED EMA 3 32.460 32.460 32.460 +0.020 EMERGE OIL & GAS INC. EME 5 3.660 3.660 3.660 -0.080 EMPIRE COMPANY LTD. CL.A NV EMP.A 23 56.630 56.500 56.630 -0.310 EURASIAN MINERALS INC EMX 25 3.080 3.020 3.020 +0.460 ENBRIDGE INC ENB 99 58.160 57.330 57.350 -0.460 ENBRIDGE INCOME FUND ENF.UN 6 16.660 16.610 16.610 +0.150 EAGLE PLAINS RESOURCES LTD EPL 315 0.620 0.445 0.610 +0.270 ENCANTO POTASH CORP. EPO 265 0.420 0.415 0.415 -0.005 EPSILON ENERGY LTD. EPS 25 2.790 2.750 2.780 +0.070 ESPERANZA RESOURCES CORP. EPZ 55 2.360 2.270 2.340 -0.080 EQUINOX MINERALS LIMITED EQN 2024 5.670 5.570 5.630 +0.100 EQUAL ENERGY LTD. EQU 4 5.730 5.710 5.730 -0.160 ENERPLUS RESOURCES FUND ERF.UN 39 30.440 30.000 30.440 +0.480 ENSIGN ENERGY SERVICES INC. ESI 63 13.920 13.660 13.710 +0.210 ESSENTIAL ENERGY SERVICES LTD. ESN 15 1.770 1.750 1.750 +0.020 ESO URANIUM CORP ESO 1135 0.125 0.115 0.120 +0.005 ENTREE GOLD INC. ETG 21 2.830 2.810 2.830 +0.040 EACOM TIMBER CORPORATION ETR 30 0.520 0.510 0.520 -0.040 EVOLVING GOLD CORP EVG 168 1.170 1.130 1.130 -0.030 EAGLEWOOD ENERGY INC EWD 30 0.780 0.780 0.780 -0.140 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 46 9.310 9.050 9.100 -0.160 EXFO INC. EXF 4 6.410 6.360 6.370 +0.040 EXCELLON RESOURCES INC EXN 505 1.000 0.950 0.990 +0.060 ENCORE RENAISSANCE RES. CORP. EZ 100 0.070 0.070 0.070 +0.005 FARALLON MINING LTD. FAN 10 0.780 0.780 0.780 0.000 FIRST BAUXITE CORP FBX 89 1.230 1.200 1.200 FORT CHICAGO ENGY PTNRS LP 31DEC10 FCE.DB.B 50 117.490 117.490 117.490 +3.190 FORT CHICAGO UN FCE.UN 36 12.730 12.620 12.730 +0.120 FORMATION METALS INC. FCO 3 2.310 2.310 2.310 -0.270 FIRST CAPITAL REALTY INC. FCR 12 15.680 15.580 15.650 +0.060 FORUM URANIUM CORP FDC 150 0.350 0.350 0.350 +0.075 FAIRBORNE ENERGY LTD FEL 721 4.170 4.070 4.140 +0.080 FLINT ENERGY SERVICES LIMITED FES 12 17.240 17.050 17.210 +0.200 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 28 402.980 399.160 399.160 -6.590 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH.PR.C 11 25.620 25.520 25.520 -0.110 FAIRFAX FINANCIAL HLDG LTD PR SER E FFH.PR.E 5 24.630 24.560 24.630 +0.100 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 8 24.990 24.960 24.960 +0.070 FLAHERTY & CRUMRINE FIXED INCOME FUND FFI.UN 10 10.880 10.820 10.820 +0.150 FORZANI GROUP CL A FGL 6 15.770 15.560 15.560 -0.570 FIRST URANIUM FIU 1318 1.450 1.350 1.360 -0.060 FIRST QUANTUM J FM 123 98.460 96.510 97.550 +0.100 FORBES AND MANHATTAN COAL CORP. FMC 500 3.250 3.250 3.250 0.000 FIRST NATIONAL FINANCIAL INCOME FUND FN.UN 2 19.380 19.280 19.280 -0.040 FIRST NICKEL INC. FNI 1060 0.115 0.105 0.115 +0.010 FRANCO-NEVADA CORPORATION FNV 16 33.930 33.660 33.840 +0.190 FRANCO-NEVADA CORP WTS FNV.WT 10 5.740 5.610 5.740 -0.020 FIRST MAJESTIC SILVER CORP FR 306 12.800 12.520 12.550 -0.130 CANYON SERVICES GROUP INC. FRC 11 11.250 11.220 11.250 +0.120 FRONTEER GOLD INC. FRG 343 10.480 10.300 10.410 +0.210 FREEHOLD UN FRU.UN 11 20.040 19.910 19.910 -0.170 FIRSTSERVICE CORPORATION SV FSV 12 27.060 26.710 27.050 +0.020 FIRSTSERVICE CORP 6.5% USD DEB 31DEC2014 FSV.DB.U 200 115.260 115.260 115.260 +0.250 FORSYS METAL CORP FSY 111 2.640 2.580 2.620 -0.020 FORTRESS PAPER LTD FTP 18 42.510 41.290 42.510 +1.620 FORTIS INC FTS 56 33.030 32.630 32.970 +0.270 FINNING INTL FTT 356 25.330 25.050 25.080 +0.080 THE FUTURA LOYALTY GROUP INC FUT 160 0.010 0.010 0.010 0.000 FORTUNA SILVER MINES INC FVI 61 4.250 4.180 4.250 +0.090 FINAVERA RENEWABLES INC FVR 430 0.065 0.060 0.065 +0.005 GOLDCORP INC G 660 47.000 46.460 46.810 -0.140 GAMMON GOLD Inc. GAM 319 7.280 6.960 7.200 +0.290 CLAYMORE NATURAL GAS COMMODITY ETF GAS 255 2.710 2.640 2.700 -0.020 GREAT BASIN GOLD LTD. GBG 716 2.950 2.840 2.840 -0.090 GOLDEN BAND RES INC GBN 70 0.540 0.520 0.540 +0.145 GABRIEL RES J GBU 245 8.530 8.140 8.280 +0.050 GRANDE CACHE COAL CORP. GCE 187 9.530 9.260 9.340 -0.080 COLABOR GROUP INC. GCL 22 11.490 11.360 11.360 +0.090 GRAN COLOMBIA GOLD CORP. GCM 92 2.260 2.190 2.210 +0.160 GOLD CANYON RES INC GCU 17 2.520 2.520 2.520 +0.020 GOLD HAWK RESOURCES INC. GHK 5 2.220 2.220 2.220 +0.280 CGI GROUP INC. CL.A SV GIB.A 25 16.330 16.280 16.290 +0.050 GILDAN ACTIVEWEAR INC. GIL 208 30.310 28.510 29.110 -2.280 GEOLOGIX EXPLORATIONS INC. GIX 90 0.870 0.860 0.870 +0.250 AUGEN GOLD CORP GLD 230 0.560 0.510 0.510 -0.020 GOLD WHEATON GOLD CORP. GLW 2414 4.540 4.450 4.450 -0.090 GEO MINERALS LTD GM 10 0.065 0.065 0.065 -0.005 GENERAL MOLY INC GMO 13 5.390 5.390 5.390 -0.280 GMP CAPITAL INC. GMP 9 12.620 12.570 12.620 0.000 GENIVAR INCOME FUND GNV.UN 14 28.490 28.020 28.260 -0.080 GALLEON ENERGY INC. GO 71 4.080 4.020 4.080 -0.010 GRANDE PORTAGE RES GPG 20 0.175 0.175 0.175 -0.055 GUYANA PRECIOUS METALS INC. GPM 50 0.145 0.145 0.145 +0.005 GREAT PANTHER SILVER LIMITED GPR 1172 2.250 2.140 2.220 +0.120 GOLDEN QUEEN MNG J GQM 48 2.730 2.550 2.560 -0.050 GLUSKIN SHEFF + ASSOCIATES INC. GS 27 18.820 18.520 18.590 +0.270 GOVERNMENT STRIP BOND TRUST GSB.UN 12 25.440 25.330 25.330 -0.050 GOLDEN STAR GSC 469 4.460 4.300 4.370 +0.010 GREYSTAR RES J GSL 132 4.730 4.620 4.620 -0.170 GRAN TIERRA ENERGY INC GTE 187 7.780 7.680 7.750 +0.110 GUYANA GOLDFIELDS INC GUY 66 9.710 9.620 9.620 -0.100 GARDA WORLD SECURITY CORP GW 7 9.140 9.140 9.140 +0.030 GREAT WESTERN MINERALS GRP GWG 245 0.395 0.380 0.395 -0.020 GREAT-WEST LIFECO INC GWO 33 25.650 25.420 25.460 -0.010 GREAT-WEST LIFECO INC. 4.85 % PR. SER H GWO.PR.H 20 23.550 23.360 23.550 -0.130 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 4 27.950 27.500 27.500 -0.200 GREAT-WEST LIFECO INC. PR. SER. L GWO.PR.L 20 24.860 24.760 24.860 -0.120 GREAT-WEST LIFECO INC. 5.80% PR SER M GWO.PR.M 5 25.290 25.290 25.290 +0.250 GALWAY RESOURCES LTD. GWY 100 1.000 1.000 1.000 +0.020 HATHOR EXPLORATION LIMITED HAT 96 3.500 3.440 3.500 +0.120 HUDBAY MINERALS INC. HBM 220 18.340 17.930 18.030 +0.210 HOME CAPITAL GROUP INC. HCG 85 48.740 47.790 48.660 +0.360 CP HOLDRS HCH 2 118.850 118.850 118.850 +4.730 HOMBURG CANADA REIT HCR.UN 22 10.940 10.930 10.930 +0.050 HANFENG EVERGREEN INC. HF 7 5.030 5.030 5.030 -0.060 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 445 9.170 8.980 9.120 -0.060 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 386 18.140 17.790 17.910 +0.120 HANA MINING LTD HMG 190 5.130 4.870 4.900 +0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 738 9.510 8.840 9.000 -0.210 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 11121 6.670 6.210 6.580 +0.130 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1947 8.240 7.950 7.970 -0.250 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1648 7.350 7.090 7.330 +0.210 H & R REAL EST UN HR.UN 541 19.830 19.610 19.710 -0.060 HIGH RIVER GOLD J HRG 1019 1.280 1.240 1.240 -0.040 HARTE GOLD CORP HRT 50 0.920 0.920 0.920 -0.030 HUSKY ENERGY INC. HSE 4598 24.720 24.560 24.680 +0.110 HARRY WINSTON DIAMOND HW 37 14.130 13.460 14.080 +0.740 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 418 9.590 9.520 9.570 0.000 HORIZONS BETAPRO S&P/TSX 60 INDEX ETF HXT 45 10.690 10.680 10.690 +0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 40 21.160 21.080 21.080 -0.020 HYPERION EXPLORATION CORP. HYX 50 1.900 1.900 1.900 ITHACA ENERGY INC IAE 70 2.170 2.130 2.170 -0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 88 36.030 35.620 35.830 +0.320 INTREPID MINES LTD. IAU 797 2.150 2.080 2.100 -0.080 IBI CORPORATION IBI 100 0.005 0.005 0.005 -0.010 INTER-CITIC MINERALS INC. ICI 2 1.760 1.760 1.760 -0.090 INDIGO BOOKS & MUSIC INC. IDG 6 15.050 15.000 15.000 -0.160 IMAGING DYNAMICS COMPANY LTD. IDL 330 0.055 0.055 0.055 -0.005 IVANHOE ENERGY IE 258 2.210 2.150 2.180 +0.040 INTACT FINANCIAL CORPORATION IFC 78 50.480 49.750 49.750 -0.640 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 3 4.880 4.880 4.880 +0.040 IGM FINANCIAL INC. IGM 18 43.070 42.500 42.700 +0.100 IMPERIAL METALS CORP. III 34 25.230 24.590 24.890 +0.210 IAMGOLD CORP IMG 740 16.660 16.370 16.420 -0.120 INMET MNG CORP IMN 428 69.820 66.380 69.490 +3.300 IMPERIAL OIL IMO 619 37.620 37.330 37.360 -0.100 IMAX CORP IMX 20 26.260 26.260 26.260 -1.710 INTERNATIONAL MINERALS CORPORATION IMZ 1 6.740 6.740 6.740 -0.040 INNERGEX RENEWABLE ENERGY INC. INE 18 9.730 9.700 9.700 -0.020 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10 6.790 6.770 6.790 +0.010 INTER PIPELINE FUND IPL.UN 149 15.190 15.000 15.030 -0.010 IMPACT SILVER CORP IPT 54 1.720 1.660 1.660 -0.160 INTL TOWER HILL MINE LTD ITH 123 9.800 9.420 9.460 -0.470 IVANHOE MINES J IVN 161 26.400 25.790 26.400 +0.330 INNEXUS BIOTECHNOLOGY INC IXS 490 0.040 0.040 0.040 -0.005 JAGUAR MINING INC. JAG 32 6.710 6.690 6.710 -0.030 JAZZ AIR INCOME FUND JAZ.UN 208 5.230 5.110 5.170 0.000 JUST ENERGY INCOME FD 6.0% 30JUN17 JE.DB 70 99.980 99.980 99.980 +1.420 JUST ENERGY INCOME FUND JE.UN 16 14.470 14.300 14.410 +0.070 JIMINEX INC. JIM 110 0.320 0.320 0.320 -0.015 KINROSS GOLD CORP K 1688 18.370 18.090 18.230 +0.130 KAMINAK GOLD CORP KAM 160 2.810 2.750 2.790 +0.090 KATANGA MINING LIMITED KAT 181 1.300 1.260 1.280 +0.050 POTASH ONE INC. KCL 455 4.520 4.510 4.510 -0.010 KEG ROYALTIES INCOME FUND KEG.UN 10 12.210 12.210 12.210 +0.080 KEYERA FACILITIES FD 8.25% 31DEC13 KEY.DB.A 200 183.230 183.230 183.230 -4.020 KEYERA FACILITIES INCOME FUND KEY.UN 50 35.870 35.030 35.520 -0.420 KIRKLAND LAKE GOLD INC. KGI 48 14.800 14.360 14.470 -0.240 KEEGAN RESOURCES INC. KGN 24 9.200 9.080 9.090 -0.050 KALAHARI RES INC KLA 10 0.060 0.060 0.060 0.000 KILLAM PROPERTIES INC. KMP 1 10.460 10.460 10.460 -0.040 CRYSTALLEX J KRY 115 0.310 0.310 0.310 +0.005 KWG RESOURCES INC KWG 20 0.105 0.105 0.105 0.000 LOBLAW COMPANIES LIMITED L 18 41.350 40.690 40.690 -0.400 LARAMIDE RESOURCES LTD. LAM 33 2.110 2.040 2.050 -0.090 LAURENTIAN BANK LB 102 46.220 45.730 45.770 -0.450 LAURENTIAN BANK OF CDA N-CUM PR SER 9 LB.PR.D 5 25.400 25.400 25.400 +0.130 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 1 24.670 24.670 24.670 +0.010 LUMINA COPPER CORP LCC 5 3.610 3.610 3.610 +0.150 LEGACY OIL AND GAS INC. LEG 55 13.600 13.340 13.550 +0.220 LITHIUM ONE INC. LI 47 1.330 1.300 1.330 0.000 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 74 67.970 67.100 67.700 +0.300 LABRADOR IRON MINES HOLDINGS LIMITED LIM 28 9.930 9.760 9.760 +0.020 LIQUOR STORES INCOME FUND LIQ.UN 42 15.390 15.190 15.210 -0.090 LA MANCHA RESOURCES INC. LMA 16 2.580 2.550 2.580 +0.020 LOON ENERGY CORPORATION LNE 160 0.215 0.215 0.215 +0.050 LINAMAR CORP LNR 9 19.750 19.710 19.740 +0.220 LATEEGRA GOLD CORP LRG 130 0.365 0.360 0.360 0.000 LAKESIDE STEEL INC LS 10 0.320 0.320 0.320 +0.010 LAKE SHORE GOLD CORP. LSG 216605 4.020 3.950 3.960 -0.030 LUNDIN MINING CORP. LUN 4602 7.150 6.960 7.080 +0.040 LEISUREWORLD SENIOR CARE CORP LW 1 10.600 10.600 10.600 +0.030 MAGINDUSTRIES CORP MAA 350 0.315 0.310 0.310 0.000 MINERA ANDES INC. MAI 1537 3.170 2.880 3.000 +0.060 MAGELLAN AEROSPACE CORP. MAL 4 2.980 2.980 2.980 +0.130 MARATHON PGM CORPORATION MAR 60 4.910 4.810 4.840 +0.120 MATAMEC EXPLORATIONS INC MAT 135 0.480 0.470 0.470 +0.035 MAWSON RESOURCES LTD MAW 373 2.300 2.130 2.150 -0.140 MEGA BRANDS INC. MB 740 0.680 0.650 0.650 -0.030 MANITOBA TELECOM MBT 5 29.100 29.080 29.080 +0.120 MACDONALD DETTWILER MDA 28 50.960 49.840 50.710 +0.870 MAJOR DRILLING GRP MDI 14 35.860 35.640 35.830 +0.540 MEG ENERGY CORP. MEG 10 37.820 37.110 37.810 +0.800 METALS CREEK RESOURCES CORP MEK 10 0.235 0.235 0.235 +0.070 MIDWAY ENERGY LTD. MEL 88 4.430 4.350 4.350 +0.100 MANULIFE FIN MFC 4988 15.050 14.700 14.890 +0.270 MANULIFE FINANCIAL CORP. CL A PRF SER 3 MFC.PR.C 18 20.670 20.290 20.330 -0.150 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 10 27.710 27.260 27.630 +0.120 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 6 26.560 26.420 26.520 -0.450 MINEFINDERS J MFL 68 9.890 9.780 9.820 -0.040 MAGNA INTERNATIONAL INC. COMMON MG 34 51.930 50.980 51.790 +0.950 MEGA URANIUM LTD. MGA 4897 1.160 1.060 1.070 -0.100 MIGAO CORPORATION MGO 25 7.070 7.000 7.050 +0.010 MEGA PRECIOUS METALS INC. MGP 10 0.970 0.970 0.970 +0.060 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 10 11.240 11.200 11.240 -0.070 MAJESTIC GOLD CORP MJS 100 0.170 0.170 0.170 +0.015 MERCATOR MINERALS LTD. ML 820 3.730 3.680 3.710 +0.070 MERCATOR MINERALS LTD. A WTS. ML.WT.A 50 2.700 2.700 2.700 +0.140 MEDUSA MINING LTD MLL 5 6.690 6.690 6.690 +0.410 PRECIOUS METALS AND MINING TRUST MMP.UN 88 10.940 10.670 10.940 +0.270 MART RESOURCES INC MMT 195 0.580 0.560 0.570 -0.040 MINERAL MOUNTAIN RESOURCES LTD. MMV 20 0.500 0.500 0.500 -0.010 MIRABELA NICKEL LIMITED MNB 1390 1.820 1.700 1.800 +0.140 MACQUARIE PWR & INFRASTR FD 6.5% 31DEC16 MPT.DB.A 320 109.290 109.290 109.290 +0.220 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 5 7.800 7.800 7.800 +0.080 MARTINREA INTERNATIONAL INC. MRE 18 8.070 8.020 8.020 +0.020 MANTRA RESOURCES LIMITED MRL 24 7.120 7.020 7.120 +0.340 MEDORO RESOURCES LTD MRS 228 2.760 2.500 2.590 -0.040 MORGUARD UN MRT.UN 19 14.900 14.770 14.890 -0.010 METRO INC. CL.A SV MRU.A 20 46.470 46.170 46.230 +0.090 MIRASOL RESOURCES LTD MRZ 80 4.760 4.680 4.710 +0.020 MOSAID TECH MSD 2 26.520 26.520 26.520 -0.520 MORNEAU SOBECO INCOME FUND MSI.UN 9 9.600 9.560 9.560 +0.020 MINCO SILVER CORP. MSV 76 6.900 6.740 6.820 -0.070 MULLEN GROUP LTD. MTL 26 15.500 15.360 15.410 +0.230 MTY FOOD GROUP INC MTY 8 13.200 13.060 13.200 +0.050 METHANEX CORP MX 21 31.050 30.690 30.700 +0.130 MAGMA ENERGY CORP. MXY 100 1.460 1.400 1.400 -0.050 NATIONAL BANK OF CANADA NA 107 69.900 69.270 69.430 -0.410 NAL OIL UN NAE.UN 12 12.230 12.070 12.200 +0.150 NEWALTA CORPORATION NAL 60 10.620 10.020 10.410 +0.350 NB SPLIT CORP. CL. A PR NBF.PR.A 4 32.850 32.850 32.850 -0.150 NEVADA COPPER CORP. NCU 164 4.140 3.910 3.920 +0.020 NORTHERN DYNASTY MINERALS LTD. NDM 33 9.980 9.830 9.980 +0.250 NORDION INC. NDN 6 11.260 11.090 11.260 +0.120 NEO MATERIAL TECHNOLOGIES INC. NEM 522 7.460 7.110 7.120 -0.300 NEW FLYER INDUSTRIES INC. NFI.UN 35 11.240 11.110 11.140 -0.040 NOVAGOLD RES INC. NG 60 14.800 14.550 14.570 -0.250 NEW GOLD INC. NGD 1074 9.800 9.660 9.750 +0.070 ANGLE ENERGY INC. NGL 36 7.740 7.670 7.740 +0.200 NORTHERN GOLD MINING INC NGM 20 0.355 0.355 0.355 +0.040 NORTHGATE MINERALS CORP NGX 250 3.130 3.080 3.080 +0.050 VICTORY NICKEL NI 150 0.100 0.095 0.100 +0.005 NORANDA INCOME FUND NIF.UN 28 4.860 4.810 4.860 +0.020 NIKO RES NKO 12 98.130 96.610 96.610 +0.120 NEW MILLENNIUM CAPITAL CORP NML 40 1.740 1.710 1.740 +0.070 NORDIC OIL&GAS LTD. NOG 505 0.140 0.125 0.125 +0.015 NORSEMONT MINING NOM 4 2.940 2.910 2.910 -0.030 NORONT RES LTD NOT 2374 1.030 0.990 0.990 -0.030 NEWPORT PARTNERS INCOME FUND 7.5% DEBS NPF.DB 200 65.010 65.010 65.010 +3.810 NORTHLAND POWER INCM FD 6.25% A 31DEC14 NPI.DB.A 1840 126.620 126.300 126.300 -0.440 NORTHLAND PWR UN NPI.UN 13 15.890 15.650 15.650 -0.300 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 10 27.810 27.580 27.750 +0.100 NEVSUN RES J NSU 181 6.360 6.130 6.230 +0.180 NAUTILUS MINERALS INC. NUS 20 2.070 2.050 2.050 0.000 NUVISTA ENERGY LTD. NVA 536 9.400 9.350 9.350 -0.050 NORTH WEST UN NWF.UN 8 21.820 21.670 21.670 -0.270 NEXEN INC. NXY 368 22.020 21.650 21.950 +0.330 O LEARY BRLC-PLUS INCOME & GROWTH FUND OBF.UN 4 11.290 11.080 11.080 -0.230 MIDDLEFIELD TACTICAL ENERGY CORPORATION OCF 5 5.750 5.750 5.750 -0.070 ONEX CORPORATION SV OCX 43 28.750 28.330 28.700 +0.420 O LEARY CDN INCOME OPPORT. FD. OCY.UN 5 11.910 11.910 11.910 +0.090 ORLEANS ENERGY LTD. OEX 28 2.180 2.150 2.180 +0.030 OCEANAGOLD CORP. OGC 513 3.410 3.310 3.340 -0.040 ORBIT GARANT DRILLING INC. OGD 2 6.080 6.040 6.040 -0.640 BROMPTON OIL & GAS INCOME FUND OGF.UN 8 5.670 5.620 5.670 +0.050 ORKO SILVER CORP OK 188 2.730 2.570 2.690 +0.070 OLIVUT RESOURCES LTD OLV 85 1.500 1.420 1.500 +0.170 OPAL ENERGY CORP OPA 12200 0.045 0.035 0.040 +0.010 OPTI CANADA INC. OPC 1335 0.780 0.740 0.770 +0.040 AURA MINERALS INC. ORA 71 3.990 3.900 3.950 -0.010 OREZONE GOLD CORP. ORE 159 4.000 3.870 4.000 +0.100 ORVANA MINERALS J ORV 39 3.320 3.220 3.310 +0.010 OIL SANDS SECTOR FUND OSF.UN 8 6.280 6.180 6.180 +0.020 OSISKO MINING CORPORATION OSK 751 16.080 15.740 15.870 -0.120 OCP SENIOR CREDIT FUND OSL.UN 20 10.090 10.010 10.080 0.000 OPEN TEXT CORP OTC 38 44.310 43.930 44.310 +0.360 CGX ENERGY INC OYL 15 0.910 0.910 0.910 -0.020 OLYMPUS PACIFIC MINERALS INC. OYM 320 0.660 0.620 0.630 +0.010 PRIMERO MINING CORP. P 183 5.240 5.240 5.240 +0.020 PAN AMERICAN J PAA 38 39.570 38.930 39.260 +0.120 PETROBANK J PBG 87 43.220 42.200 43.130 +1.000 PREMIUM BRANDS HOLDINGS CORP PBH 3 14.050 14.050 14.050 +0.060 POLLARD BANKNOTE LIMITED PBL 3 2.380 2.380 2.380 -0.050 PETROBAKKEN ENERGY LTD. PBN 125 19.540 19.320 19.340 +0.250 PROBE RESOURCES LTD PBR 1140 0.015 0.015 0.015 +0.005 PLUTONIC POWER CORP. PCC 9 2.110 2.110 2.110 -0.110 PATHFINDER CONV DEB FUND PCD.UN 195 12.080 12.010 12.030 +0.070 PACE OIL AND GAS LTD. PCE 11 7.970 7.880 7.880 +0.100 PROPHECY RESOURCE CORP PCY 150 0.940 0.930 0.940 -0.020 PRECISION DRILLING CORPORATION PD 518 9.030 8.900 8.980 -0.020 PALADIN RESOURCES LTD. PDN 2332 4.930 4.850 4.900 -0.020 PETRODORADO ENERGY LTD. PDQ 15 0.720 0.720 0.720 0.000 PREMIUM EXPLORATION INC PEM 50 0.520 0.500 0.520 +0.075 PEAT RESOURCES LIMITED PET 200 0.060 0.060 0.060 PACIFIC RIDGE EXPLORATION LTD. PEX 30 0.290 0.290 0.290 -0.060 PEYTO ENERGY TRUST PEY.UN 48 17.320 17.140 17.320 +0.310 PEDIMENT GOLD CORP. PEZ 78 1.940 1.880 1.930 -0.020 PREMIER GOLD MINES LTD. PG 84 7.410 7.330 7.350 -0.020 PEREGRINE DIAMONDS LTD. PGD 70 2.860 2.690 2.690 -0.290 PENGROWTH ENERGY TRUST UNITS PGF.UN 1007 13.280 13.180 13.190 -0.080 PREMIUM INCOME CORP CL A PIC.A 16 7.430 7.230 7.430 -0.020 PRIMARY PETROLEUM CORP PIE 190 0.770 0.740 0.770 +0.090 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 8 9.300 9.300 9.300 -0.050 PARKLAND INDUSTRIES INC. PKI.UN 26 11.370 11.320 11.330 +0.030 PALADIN LABS J PLB 18 29.520 29.150 29.520 +0.510 SENTRY SELECT PRIMARY METALS CORP. PME 15 11.610 11.510 11.600 +0.120 PETROMINERALES LTD. PMG 43 32.380 31.740 32.230 +0.650 PERPETUAL ENERGY INC. PMT 386 3.960 3.930 3.930 -0.020 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 17 19.190 19.010 19.030 -0.120 PINETREE CAPITAL LTD PNP 1057 3.770 3.560 3.640 +0.140 PANORIENT ENERGY CORP. POE 20 6.870 6.830 6.830 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 261 147.430 143.530 144.070 -3.470 PARAMOUNT RESOURCES LTD. POU 42 27.420 26.790 27.390 +0.360 POWER CORPORATION OF CANADA SV POW 94 28.030 27.760 27.890 +0.220 PASSPORT POTASH INC PPI 10 0.305 0.305 0.305 -0.020 PEMBINA PIPELINE CORPORATION PPL 29 21.370 20.970 21.000 -0.200 PEMBINA PIPELINE CORP. 7.35% 31DEC10 PPL.DB.B 890 168.600 167.490 167.700 -0.950 PAINTED PONY PETROLEUM CL A PPY.A 66 7.910 7.750 7.900 -0.040 PROBE MINES LTD PRB 32 2.180 2.130 2.130 -0.020 PACIFIC RUBIALES ENERGY CORP PRE 1435 32.290 31.620 32.080 0.000 PARKBRIDGE LIFESTYLE COMMUNITIES INC. PRK 3 7.260 7.260 7.260 0.000 PROGRESS ENERGY RESOURCES CORP. PRQ 282 11.730 11.500 11.670 +0.150 PERSEUS MINING LIMITED PRU 210 3.200 3.130 3.130 -0.070 PINECREST ENERGY INC. PRY 157 1.930 1.800 1.870 +0.020 POLAR STAR MINING CORPORATION PSR 18 1.880 1.850 1.880 +0.010 PROSPEX RESOURCES LTD. PSX 36 1.310 1.260 1.260 0.000 PETROAMERICA OIL CORP. PTA 110 0.465 0.465 0.465 +0.005 PLATINUM GROUP METALS LTD. PTM 358 2.280 2.170 2.220 +0.080 PETAQUILLA MINERALS LTD. PTQ 124 1.010 0.990 1.000 -0.020 PROVIDENCE CAPITAL CORP. PV 110 1.380 1.140 1.330 PROVIDENT ENERGY UN PVE.UN 155 7.790 7.730 7.790 +0.060 POWER FINANCIAL CORP. PWF 22 30.530 30.280 30.280 +0.130 POWER FINANCIAL CORP 4.40% PR SER P PWF.PR.P 15 25.750 25.580 25.680 -0.060 PENN WEST ENERGY TRUST PWT.UN 707 22.550 22.300 22.500 +0.060 PELANGIO EXPLORATION INC PX 14 1.070 1.070 1.070 +0.020 PAREX RESOURCES INC. PXT 14 8.210 8.010 8.210 +0.300 BLACKPEARL RESOURCES INC. PXX 126 5.660 5.530 5.560 +0.030 POYNT CORPORATION PYN 600 0.055 0.055 0.055 QUEBECOR INC. CL.B SV QBR.B 16 37.550 36.950 37.050 -0.130 QUESTERRE ENERGY CORP QEC 743 1.360 1.320 1.350 +0.040 QUEENSTON MNG QMI 74 6.050 5.910 5.920 -0.040 QUEST RARE MINERALS LTD. QRM 221 5.110 4.820 5.110 +0.240 QUADRA FNX MINING LTD. QUX 440 14.400 14.100 14.310 +0.250 ROMARCO MINERALS INC. R 153 2.660 2.600 2.620 +0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 187 36.640 36.010 36.030 -0.210 ROCK ENERGY INC. RE 16 4.590 4.450 4.510 -0.170 CDN REAL ESTATE UN REF.UN 3 31.460 31.400 31.400 +0.360 RIOCAN REAL EST UN REI.UN 12 21.950 21.850 21.850 -0.070 RARE ELEMENT RESOURCES LTD RES 1 9.940 9.940 9.940 -0.190 REITMANS (CANADA) LTD. CL.A, NV RET.A 9 19.250 19.120 19.120 -0.040 ROCKGATE CAPITAL CORP. RGT 8 1.740 1.670 1.740 +0.150 PANTERA DRILLING INCOME TRUST RIG.UN 4 6.190 6.190 6.190 +0.180 RESEARCH IN MOTION LIMITED RIM 968 63.080 61.650 62.900 0.000 RIO ALTO MINING LIMITED RIO 51 1.810 1.780 1.810 +0.020 RIVA GOLD CORPORATION RIV 35 2.430 2.340 2.340 -0.020 RUSORO MINING LTD RML 70 0.255 0.255 0.255 -0.065 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 3 5.200 5.200 5.200 +0.110 RUBICON MINERALS CORP. RMX 1205 5.930 5.650 5.690 -0.210 RONA INC. RON 28 13.350 13.160 13.210 -0.060 RAM POWER CORP. RPG 5 2.280 2.280 2.280 +0.030 RENEGADE PETROLEUM LTD. RPL 158 4.010 3.920 3.920 -0.070 RAINYRIVER RESOURCES LTD. RR 74 12.690 12.540 12.590 +0.010 STRATECO RESOURCES INC. RSC 265 0.880 0.830 0.850 0.000 SEARCH GOLD RESOURCES INC RSG 10 0.045 0.045 0.045 +0.005 ROGERS SUGAR TR UN RSI.UN 5 5.150 5.150 5.150 +0.040 RATEL GOLD LIMITED RTL 40 1.420 1.400 1.420 +0.020 RUSSEL METALS RUS 48 21.720 21.430 21.710 +0.440 RICHFIELD VENTURES CORP RVC 32 4.870 4.850 4.860 -0.020 RESVERLOGIX CORP. RVX 51 3.050 3.020 3.020 -0.160 ROYAL BANK OF CANADA RY 604 56.300 55.680 55.720 -0.570 RBC NON-CUM FIRST PREFERRED SERIES AB RY.PR.B 4 23.270 23.040 23.040 -0.170 ROYAL BANK OF CANADA 1ST PR SER AD RY.PR.D 2 22.110 21.930 22.110 -0.300 RBC NON-CUM FIRST PR SHARES SR AE RY.PR.E 9 22.030 21.980 21.980 -0.100 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 6 22.280 22.110 22.140 -0.330 RBC FIRST PREFERRED SERIES AL RY.PR.L 2 26.700 26.700 26.700 -0.180 RBC 4.90% SER. W RY.PR.W 1 23.890 23.890 23.890 +0.150 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 6 27.770 27.700 27.700 -0.090 SHERRITT INTL RV S 372 8.120 7.940 7.950 -0.100 SOUTHERN ARC MINERALS INC SA 10 1.690 1.690 1.690 +0.210 SOLARA EXPLORATION LTD. SAA.A 30 0.470 0.470 0.470 SOUTH AMERICAN SILVER CORP. SAC 189 2.380 2.200 2.320 +0.320 SOUTH AMER GOLD J SAG 870 0.050 0.045 0.050 0.000 SAPUTO INC. SAP 12 37.970 37.600 37.890 +0.210 SABINA GOLD & SILVER CORP. SBB 36 5.390 5.290 5.300 -0.020 SHOPPERS DRUG MART CORPORATION SC 33 38.460 37.700 37.780 -0.140 SEARS CANADA INC SCC 4 19.550 19.540 19.540 +0.040 SHAWCOR LTD. CL.A SV SCL.A 27 31.260 30.940 31.000 +0.300 SPROTT RESOURCE  CORP SCP 5 4.390 4.390 4.390 +0.040 SIDON INTL RES CORP SD 200 0.130 0.130 0.130 -0.005 SECURE ENERGY SERVICES INC. SES 55 5.400 5.270 5.350 -0.080 SUNRIDGE GOLD CORP SGC 20 1.320 1.310 1.320 -0.020 SHORE GOLD INC. SGF 185 0.780 0.750 0.770 0.000 SIENNA GOLD INC SGP 20 0.210 0.210 0.210 -0.035 SOUTHGOBI RESOURCES LTD. SGQ 17 12.040 11.840 11.840 -0.260 SAN GOLD CORP SGR 1045 3.400 3.260 3.340 +0.070 SURGE ENERGY INC. SGY 4 7.390 7.320 7.320 -0.030 SONOMAX TECHNOLOGIES INC. SHH 150 0.080 0.080 0.080 0.000 SPROTT INC SII 51 7.080 6.900 6.920 -0.160 SPROTT RESOURCE LENDING CORP. SIL 10 1.810 1.810 1.810 -0.020 SCITI TRUST SIN.UN 8 13.100 13.050 13.100 -0.080 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 106 21.070 20.800 20.820 -0.150 SUN LIFE FINANCIAL INC. SLF 508 28.890 28.250 28.870 +0.700 SUN LIFE FINANCIAL INC. CL A PR SER 2 SLF.PR.B 16 22.040 21.880 22.040 -0.120 SUNLIFE FINANCIAL INC. CL A PRF SER 3 SLF.PR.C 6 20.400 20.380 20.400 -0.060 SUN LIFE FINANCIAL INC. PREF. SER 5 SLF.PR.E 2 20.610 20.610 20.610 -0.080 STERLING RESOURCES LTD SLG 258 3.390 3.240 3.390 +0.060 ST. ELIAS MINES LTD SLI 10 1.830 1.830 1.830 -0.010 SILVER WHEATON CORP. SLW 551 38.840 38.130 38.400 -0.130 SILVER WHEATON CORP. WTS B SLW.WT.B 134 28.820 28.230 28.340 -0.170 SILVERMEX RESOURCES INC. SLX 170 0.720 0.710 0.720 0.000 SMART TECHNOLOGIES INC SMA 1 10.330 10.330 10.330 +0.020 STRATEGIC METALS LTD SMD 120 2.100 1.990 1.990 -0.090 SEMAFO J SMF 1364 13.350 12.950 13.320 +0.350 SNC-LAVALIN SV SNC 167 57.420 55.190 57.310 +2.240 SUPERIOR PLUS CORP. SPB 95 11.060 10.970 11.020 -0.020 SCORPIO MINING CORP. SPM 82 1.070 1.040 1.060 -0.010 STARFIELD RESOURCES INC. SRU 160000 0.050 0.050 0.050 -0.005 SILVER STANDARD RES INC. SSO 46 27.970 27.270 27.730 +0.410 SILVER SHIELD RESOURCES CORP SSR 100 0.060 0.060 0.060 0.000 SILVER SUN RESOURCE CORP. SSU 600 0.200 0.195 0.195 +0.055 STUDENT TRANSPORTATION INC. COMMON STB 74 6.130 5.900 5.980 +0.120 STRATHMORE MINERALS CORP STM 212 1.390 1.340 1.350 +0.020 STANTEC INC STN 28 27.020 26.890 27.020 -0.010 SOUTHERN PACIFIC RESOURES CORP STP 383 1.670 1.610 1.670 -0.020 SUNCOR ENERGY INC. SU 1048 35.930 35.280 35.660 +0.240 SULLIDEN GOLD CORPORATION LTD. SUE 483 1.960 1.900 1.950 +0.100 SANDVINE CORPORATION SVC 5692 2.320 2.280 2.320 +0.010 SILVERCREST MINES INC SVL 75 1.790 1.700 1.700 +0.240 SILVERCORP METALS INC. SVM 356 13.200 12.920 13.200 +0.300 CLAYMORE SILVER BULLION TR SVR.UN 6 17.190 17.160 17.160 +0.530 SAVANNA ENERGY SERVICES CORP SVY 1 5.620 5.620 5.620 -0.060 SIERRA WIRELESS SW 32 11.490 11.340 11.490 +0.110 STORNOWAY DIAMOND CORP. SWY 225 0.700 0.670 0.700 +0.010 SXC HEALTH SOLUTIONS CORP. SXC 39 44.170 40.280 43.660 +3.850 SLAM EXPLORATION LTD SXL 50 0.195 0.195 0.195 0.000 TELUS CORPORATION T 10 47.880 47.720 47.720 +0.480 TELUS CORPORATION NV T.A 16 45.750 45.330 45.750 +0.730 TRANSALTA CORPORATION TA 140 21.160 20.900 21.160 +0.210 TAG OIL LTD TAO 36 5.750 5.680 5.750 +0.150 TWIN BUTTE ENERGY LTD. TBE 295 1.950 1.880 1.900 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 853 54.340 52.730 53.910 +1.510 TRANSCONTINENTAL INC. CL A SV TCL.A 4 15.550 15.470 15.550 +0.230 TRANSCONTINENTAL INC. 5 YR. SER. D TCL.PR.D 3 26.450 26.450 26.450 +0.280 THOMPSON CREEK METALS COMPANY TCM 397 13.230 12.950 13.020 -0.060 TRICAN WELL TCW 268 21.010 20.760 20.830 +0.030 TORONTO-DOMINION BANK TD 1228 73.990 72.870 73.950 -1.340 TD BANK 5 YR RESET SERIES AE TD.PR.E 2 27.690 27.570 27.570 -0.270 TD BANK PR SERIES AG TD.PR.G 5 27.640 27.570 27.620 -0.110 TD BANK CLASS A PR SER R TD.PR.R 2 25.510 25.340 25.510 +0.240 TRINIDAD DRILLING LTD. TDG 179 5.460 5.360 5.460 +0.110 TD SPLIT INC. CLASS C PREFERRED SHARES TDS.PR.C 5 10.430 10.430 10.430 +0.160 TRILOGY ENERGY CORP. TET 68 11.480 11.370 11.460 +0.110 TRANSFORCE INC. TFI 14 11.950 11.800 11.890 +0.150 TRANSGLOBE APARTMENT REIT TGA.UN 82 10.700 10.520 10.560 +0.070 TRANSGLOBE J TGL 14 18.080 17.590 18.040 +0.730 THERATECHNOLOGIES TH 6 5.660 5.620 5.660 +0.020 THELON CAPITAL LTD. THC 40 0.400 0.400 0.400 THREEGOLD RESOURCES INC THG 100 0.320 0.320 0.320 -0.005 TIM HORTONS INC. THI 67 41.270 40.960 41.220 +0.510 TAHOE RESOURCES INC. THO 68 15.070 14.520 14.890 +0.230 TOROMONT IND TIH 30 31.330 30.790 31.000 +0.250 TIMMINCO TIM 550 0.345 0.330 0.330 -0.010 TASEKO MINES LTD. TKO 627 4.640 4.550 4.620 +0.030 TALISMAN ENERGY INC. TLM 2759 20.280 19.970 20.130 +0.260 TITAN MEDICAL INC TMD 155 2.150 2.050 2.150 +0.030 TIMMINS GOLD CORP TMM 116 2.070 2.050 2.070 +0.030 TIO NETWORKS CORP TNC 61181 0.400 0.400 0.400 -0.160 TRANSATLANTIC PETROLEUM CORP. TNP 10 3.180 3.180 3.180 -0.160 TANZANIAN ROYALTY EXPLORATION CORP. TNX 21 6.720 6.580 6.720 +0.100 TOTAL ENERGY SERVICES INC. TOT 36 12.440 12.210 12.400 +0.280 TETHYS PETROLEUM LTD. TPL 24 1.770 1.760 1.760 +0.050 MOLSON COORS CANADA INC. CL.B NV TPX.B 5 48.650 48.650 48.650 -0.320 SINO-FOREST CORP TRE 195 23.740 22.650 23.730 +1.050 THOMSON REUTERS CORP. TRI 249 37.780 37.400 37.770 +0.300 THOMSON REUTERS CORP II PR TRI.PR.B 2 22.500 22.500 22.500 0.000 TRANSCANADA CORPORATION TRP 668 37.270 36.950 37.020 +0.180 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 12 25.790 25.680 25.760 -0.210 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 9 25.620 25.260 25.570 -0.600 TRELAWNEY MINING AND EXPLORATION INC. TRR 167 3.020 2.870 2.870 -0.160 TRANSAT A.T. INC. CLASS B TRZ.B 5 17.720 17.580 17.580 -0.220 TASMAN METALS LTD TSM 155 3.200 3.160 3.170 +0.030 TOURNIGAN ENERGY LTD TVC 40 0.290 0.290 0.290 -0.025 TVI PACIFIC J TVI 1020 0.115 0.115 0.115 0.000 TRADE WINDS VENTURES LTD TWD 180 0.370 0.365 0.370 +0.065 TIMBERWEST STAP UN TWF.UN 12 4.370 4.340 4.360 +0.020 TOREX GOLD RESOURCES INC. TXG 104 1.450 1.410 1.410 -0.060 URANIUM PARTICIPATION CORP. U 43 8.340 8.220 8.240 -0.050 URAGOLD BAY RESOURCES INC. UBR 1430 0.070 0.060 0.060 -0.015 UEX CORP UEX 502 2.460 2.360 2.370 -0.070 DOMTAR CORPORATION UFS 15 80.790 79.530 80.790 +0.710 ULTRA LITHIUM INC. ULI 300 0.065 0.065 0.065 +0.005 UNX ENGERGY CORP. UNX 326 3.000 2.760 2.980 +0.210 UR-ENERGY INC. URE 18 2.350 2.270 2.290 +0.070 URANERZ ENERGY CORPORATION URZ 15 3.600 3.600 3.600 -0.140 US SILVER CORP USA 155 0.700 0.680 0.700 -0.010 URANIUM ONE INC UUU 5633 5.570 5.370 5.510 +0.190 US GOLD CORPORATION UXG 13 7.090 6.780 6.780 -0.110 VENTANA GOLD CORP VEN 151 13.630 13.420 13.510 0.000 VERMILION ENERGY INC. VET 52 43.860 43.180 43.510 +0.890 VIRGINIA MINES INC. VGQ 4 8.320 8.200 8.320 +0.100 VISTA GOLD CORP VGZ 1 3.020 3.020 3.020 +0.050 VICWEST INCOME FUND VIC.UN 8 14.970 14.890 14.890 -0.310 VICTORIA GOLD CORP VIT 90 1.130 1.110 1.110 +0.040 5N PLUS INC. VNP 25 5.950 5.910 5.910 -0.020 VALENER INC. VNR 4 17.140 17.130 17.130 +0.070 VERO ENERGY INC. VRO 14 6.240 6.190 6.240 +0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 364 27.920 27.180 27.820 +0.390 VAST EXPLORATION INC VST 105 0.520 0.510 0.510 +0.035 VITERRA INC VT 1936 9.500 9.260 9.470 +0.400 VOLTA RESOURCES INC. VTR 104 2.430 2.400 2.420 +0.030 WHISTLER BLACKCOMB HOLDINGS INC. WB 400 11.950 11.950 11.950 0.000 WHITECAP RESOURCES INC. WCP 8 6.140 6.110 6.110 +0.060 99 CAPITAL CORPORATION WDG 10 1.890 1.890 1.890 -0.100 WALDRON ENERGY CORPORATION WDN 5 2.530 2.530 2.530 WESDOME GOLD MINES LTD. WDO 6 2.860 2.860 2.860 +0.020 WESTAIM CORP WED 5 0.540 0.540 0.540 0.000 WESTERN FOREST PRODUCTS INC. WEF 75 0.530 0.530 0.530 +0.040 WESTERN FINANCIAL GROUP INC. WES 6 2.510 2.510 2.510 -0.020 WALL FINANCIAL WFC 1 12.020 12.020 12.020 -0.200 WESTFIRE ENERGY LTD. WFE 37 6.650 6.200 6.200 0.000 WATERFURNACE RENEWABLE ENGY INC. WFI 2 23.670 23.640 23.670 +0.070 WEST FRASER TIMBER WFT 31 48.200 44.170 47.830 +3.620 WI-LAN INC WIN 186 4.460 4.370 4.460 +0.040 WAJAX INCOME FUND WJX.UN 135 36.160 35.890 35.980 -0.100 WESTERN LITHIUM USA CORP. WLC 8 1.140 1.140 1.140 +0.020 GEORGE WESTON LIMITED WN 60 79.760 78.620 79.160 +0.150 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 14 23.110 22.960 22.960 -0.320 WESTPORT INNOV WPT 7 19.330 18.700 19.330 +0.540 WESTERN POTASH CORPORATION WPX 365 1.140 1.110 1.110 0.000 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 65 18.990 18.860 18.860 -0.060 WESTERN COPPER CORPORATION WRN 81 2.790 2.650 2.740 -0.110 WILD STREAM EXPLORATION INC. WSX 30 9.300 9.260 9.260 +0.150 WESTSHORE UN WTE.UN 29 23.190 22.940 23.190 +0.240 WESTERN COAL CORP WTN 2876 10.500 10.280 10.300 -0.340 TMX GROUP INC X 8 35.210 35.070 35.070 +0.040 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 5 29.690 29.690 29.690 -0.190 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 62 20.450 20.410 20.420 -0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 455 19.320 19.170 19.270 +0.170 XCITE ENERGY LIMITED XEL 97 5.000 4.810 5.000 +0.480 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 35 22.950 22.840 22.850 -0.150 EXTORRE GOLD MINES LIMITED XG 33 6.670 6.610 6.610 -0.040 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 139 26.450 26.290 26.320 +0.070 iSHARES S&P/TSX 60 INDEX FUND XIU 22522 19.000 18.920 18.960 +0.010 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 5 23.720 23.720 23.720 +0.380 EXETER RESOURCES CORP XRC 142 6.010 5.700 5.980 +0.340 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 196 28.890 28.850 28.860 -0.030 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 4129 14.060 13.910 14.060 +0.170 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 17 12.070 12.060 12.060 +0.010 YALE RESOURCES LTD YLL 80 0.095 0.090 0.095 +0.020 YELLOW MEDIA INC. YLO 1022 6.190 6.150 6.160 0.000 YUKON-NEVADA GOLD CORPORATION YNG 1695 0.880 0.850 0.860 +0.010 YAMANA GOLD INC YRI 1131 12.170 11.980 12.060 -0.060 ZARGON ENERGY TRUST ZAR.UN 16 19.830 19.640 19.640 +0.030 BMO INDIA EQUITY HEDGED TO CAD INDEX ETF ZID 2 15.460 15.430 15.460 +0.440 ZARLINK SEMICONDUCTOR INC. ZL 1 1.920 1.920 1.920 -0.030 ZUNGUI HAIXI CORPORATION ZUN 1400 2.720 2.720 2.720 +0.230 Trades: 46,627 Total Volume: 73,297,877 Total Value: $385,618,091 Advanced: 417 Declined: 333 Unchanged: 3,665 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.