Pure Trading Daily Market Summary January 06 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 150 0.710 0.690 0.690 -0.030 AASTRA TECHNOLOGIS AAH 21 22.990 22.650 22.650 +0.280 PURE INDTL REAL ESTATE TR AAR.UN 30 4.390 4.330 4.360 +0.010 ADVANTAGE OIL & GAS LTD. AAV 310 6.940 6.870 6.870 -0.040 ABSOLUTE SOFTWARE CORP. ABT 15 3.800 3.790 3.800 -0.100 BARRICK GOLD CORPORATION ABX 1049 49.990 48.670 49.080 -0.710 AIR CANADA CL A AC.A 74 3.570 3.500 3.510 +0.020 AIR CANADA CL B AC.B 768 3.580 3.500 3.530 +0.050 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 3 12.900 12.890 12.900 +0.030 ASTRAL MEDIA INC. CL A. NV ACM.A 5 41.680 41.360 41.630 +0.230 ATCO LTD. CL.I NV ACO.X 28 60.100 59.420 59.830 +0.490 ACTIVE CONTROL TECH INC ACT 750 0.020 0.020 0.020 0.000 ANDINA MINERALS INC ADM 55 1.700 1.650 1.650 -0.040 ARSENAL ENERGY INC. AEI 5 1.090 1.090 1.090 +0.030 AGNICO-EAGLE MINES LTD. AEM 647 71.160 68.760 69.650 -1.680 ANTRIM ENERGY J AEN 61 1.210 1.140 1.140 -0.040 GROUPE AEROPLAN INC. AER 969 13.900 13.790 13.850 +0.040 AETERNA ZENTARIS INC. AEZ 13 1.770 1.770 1.770 +0.010 AFRI-CAN MARINE MINERALS CORP AFA 1000 0.075 0.070 0.075 +0.015 AG GROWTH INTERNATIONAL INC. AFN 35 49.090 48.790 49.090 +0.190 AGF MANAGEMENT LTD. CL.B NV AGF.B 51 19.630 19.440 19.440 +0.060 AFRICAN GOLD GROUP INC AGG 70 0.940 0.920 0.940 +0.150 ALAMOS GOLD INC. AGI 106 19.090 18.160 18.200 -0.530 ARIAN SILVER CORP AGQ 115 0.750 0.740 0.740 -0.060 ALLIANCE GRAIN TRADERS INC. AGT 12 27.320 26.820 26.820 -0.610 AGRIUM INC AGU 417 92.900 90.950 92.110 +0.870 ALTUS GROUP LIMITED AIF 4 12.890 12.760 12.760 ALTAGAS LTD. ALA 26 21.690 21.470 21.490 -0.070 ALANGE ENERGY CORP. ALE 3230 0.540 0.500 0.530 +0.020 ALHAMBRA RESOURCES LTD ALH 20 1.090 1.060 1.080 +0.170 ALDER RESOURCES LTD ALR 95 0.400 0.400 0.400 +0.005 ALTIUS MINERALS CORP. ALS 25 14.350 14.020 14.020 -0.400 ALEXIS MINERALS COPORATION AMC 1370 0.200 0.200 0.200 0.000 ALMADEN MINERALS LTD. AMM 31 4.770 4.490 4.490 -0.290 AMAZON MINING HOLDING PLC AMZ 383 7.700 6.760 7.230 -0.590 ANATOLIA MINERALS DEVELOPMENT LTD ANO 152 7.390 7.140 7.190 -0.260 ANGIOTECH PHARM ANP 10 0.230 0.230 0.230 0.000 ALLIED NEVADA GOLD CORP ANV 20 25.030 24.430 24.500 -0.450 AFRICA OIL CORP AOI 39 1.850 1.830 1.830 -0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 103 21.620 21.600 21.600 -0.350 AMERIX PRECIOUS METALS CP APM 400 0.120 0.120 0.120 +0.055 ARISE TECHNOLOGIES CORPORATION APV 360 0.165 0.160 0.165 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 39 4.950 4.920 4.920 -0.010 ARGONAUT GOLD INC. AR 27 4.640 4.620 4.620 -0.460 AECON GROUP INC ARE 114 10.200 9.970 9.980 -0.190 ARMTEC INFRASTRUCTURE INC. ARF 13 16.650 16.300 16.650 +0.290 AMERIGO RESOURCES LTD. ARG 308 1.260 1.230 1.230 -0.020 ARCAN RESOURCES LTD ARN 19 5.490 5.380 5.380 -0.190 ARC RESOURCES LTD. ARX 16 25.100 25.100 25.100 0.000 AURIZON MINES J ARZ 123 6.860 6.650 6.730 -0.140 AVINO SILVER&GOLD MINES LTD ASM 90 2.640 2.450 2.550 -0.160 ATS AUTOMATION ATA 6 6.690 6.630 6.640 -0.110 ATRIUM INNOVATIONS INC. ATB 13 16.280 16.250 16.280 +0.050 ATAC RESOURCES LTD ATC 177 5.860 5.710 5.860 -0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 124 27.300 26.230 27.250 +0.300 ATHABASCA OIL SANDS CORP. ATH 64 14.860 14.580 14.760 -0.030 ATLANTIC POWER CORP. ATP 12 14.860 14.820 14.860 -0.060 ADANAC MOLYBDENUM CORP AUA 100 0.065 0.065 0.065 +0.010 AURCANA CORP AUN 15 0.700 0.700 0.700 -0.020 AVENIR DIV INCOME TR. AVF.UN 102 6.200 6.180 6.190 +0.030 ADVITECH INC AVI 600 0.040 0.040 0.040 0.000 AVALON RARE METALS INC. AVL 160 6.690 6.350 6.430 -0.830 AVALON RARE METALS INC. WTS. AVL.WT 72 3.510 2.810 2.810 -1.050 ANVIL MINING LTD. AVM 123 5.880 5.710 5.850 -0.080 AVION GOLD CORPORATION AVR 603 1.740 1.680 1.680 -0.020 ARTIS REIT AX.UN 22 13.290 13.170 13.170 -0.070 ANDERSON ENERGY LTD. AXL 1214 1.040 1.020 1.030 -0.010 ALEXCO RESOURCE CORP. AXR 74 7.480 7.180 7.180 -0.270 AURYX GOLD CORP. AYX 15 0.860 0.860 0.860 +0.010 AUGUSTA RESOURCE CORPORATION AZC 2 3.650 3.650 3.650 -0.060 AZURE DYNAMICS CORP. AZD 10 0.310 0.310 0.310 0.000 BELL ALIANT INC. BA 18 26.790 26.710 26.760 +0.080 BANRO CORP. BAA 241 3.730 3.580 3.630 -0.030 BAJA MINING CORP. BAJ 1237 1.100 1.070 1.070 -0.040 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 91 32.760 32.410 32.630 -0.360 BROOKFIELD ASSET MGMT INC. PR. SER 10 BAM.PR.H 1 25.870 25.870 25.870 +0.410 BANNERMAN RESOURCES LIMITED BAN 30 0.700 0.670 0.670 +0.010 BOMBARDIER INC. CL. B SV BBD.B 26646 5.410 5.120 5.410 +0.300 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 3 23.520 23.520 23.520 -0.050 COTT CORP BCB 17 8.920 8.740 8.820 +0.110 BCE INC. BCE 788 35.730 35.590 35.720 +0.150 BEAR CREEK MINING CORP BCM 152 9.400 8.730 8.730 -0.560 BLACK DIAMOND GROUP LIMITED BDI 3 21.990 21.990 21.990 +0.500 BIRD CONSTRUCTION INC. BDT 2 36.470 36.390 36.390 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 5 42.080 41.810 42.080 +0.250 BARKERVILLE GOLD MINES LTD. BGM 17 1.380 1.350 1.350 -0.030 BAFFINLAND IRON MINES CORPORATION BIM 4755 1.440 1.420 1.440 0.000 IESI-BFC LTD. BIN 30 24.310 23.830 23.930 -0.270 BIOSIGN TECHNOLOGIES INC. BIO 22 1.180 1.180 1.180 +0.040 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 20 21.480 21.360 21.420 0.000 BIRCHCLIFF ENERGY LTD. BIR 55 9.590 9.510 9.560 +0.020 BROOKEMONT CAPITAL INC BKT 400 0.310 0.305 0.305 +0.045 BNK PETROLEUM INC. BKX 138 3.920 3.410 3.920 +0.520 BALLARD POWER SYSTEMS INC BLD 10 1.670 1.670 1.670 +0.030 BANK OF MONTREAL BMO 456 58.320 57.700 58.190 +0.440 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 3 27.090 27.090 27.090 -0.040 BONTERRA ENERGY CORP. BNE 9 51.610 51.550 51.610 +0.410 BANKERS PETROLEUM LTD. BNK 2218 8.150 7.640 8.000 +0.420 BONAVISTA ENERGY TRUST BNP.UN 6 29.200 29.200 29.200 -0.080 BANK OF NOVA SCOTIA BNS 695 56.220 55.390 55.820 -0.230 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 8 25.290 25.250 25.250 +0.010 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 2 26.180 26.100 26.100 +0.050 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 10 26.410 26.210 26.290 -0.190 BANK OF NOVA SCOTIA 5 YR RESET SER. 26 BNS.PR.T 10 27.190 27.190 27.190 +0.050 AMERICAS PETROGAS INC. BOE 17 1.510 1.500 1.500 +0.120 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 44 14.090 14.030 14.080 +0.140 BROOKFIELD PROPERTIES CORP. BPO 131 17.450 17.250 17.290 -0.170 BROOKFIELD PROPERTIES CORP SERIES H BPO.PR.H 5 25.790 25.790 25.790 +0.020 BROOKFIELD PROPERTIES CORP. PR SER P BPO.PR.P 4 25.070 25.010 25.070 +0.080 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 300 0.890 0.890 0.890 +0.140 BROOKFIELD RENEWABLE POWER FUND BRC.UN 130 21.000 20.990 21.000 +0.110 BRIGUS GOLD CORP. BRD 1085 1.950 1.770 1.770 -0.180 BROOKFIELD REAL ESTATE SERVICES INC. BRE 7 15.120 15.110 15.110 +0.520 BROOKFIELD RENEW PWR PR EQTY CL A PR S1 BRF.PR.A 1 25.620 25.620 25.620 -0.370 BELO SUN MINING CORP. BSX 130 0.890 0.850 0.890 +0.110 BENTON RESOURCES CORP BTC 107 1.110 1.080 1.100 -0.050 BAYTEX ENERGY TRUST BTE.UN 2520 46.810 46.600 46.600 -0.150 B2GOLD CORP. BTO 1141 2.570 2.410 2.430 -0.080 BONTERRA RESOURCES INC BTR 180 0.490 0.480 0.480 +0.010 BRIDGE RESOURCES CORP BUK 275 0.110 0.110 0.110 -0.010 BONAVENTURE ENTERPRISES INC BVT 1640 0.035 0.020 0.025 +0.010 BRIDGEWATER SYSTEMS CORP BWC 48 8.910 8.780 8.780 -0.120 BOWOOD ENERGY INC. BWD 45 0.710 0.700 0.710 +0.030 BREAKWATER RES BWR 190 6.230 6.090 6.100 -0.150 BELLATRIX EXPLORATION LTD BXE 47 4.820 4.670 4.680 -0.110 BIOEXX SPECIALTY PROTEINS LTD. BXI 583 2.670 2.500 2.640 +0.210 CAERUS RESOURCE CORP CA 30 0.820 0.820 0.820 CALLINAN MINES LTD CAA 13 3.160 3.160 3.160 -0.080 CAE INC CAE 84 11.760 11.490 11.730 +0.340 CANACO RESOURCES INC CAN 272 5.850 5.540 5.540 -0.170 CASCADES INC CAS 87 6.510 6.380 6.450 -0.100 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 5 20.400 20.400 20.400 +0.010 CLAYMORE BROAD COMMODITY ETF CBR 2 23.240 22.760 22.760 +0.080 COBALT COAL CORP. CBT 340 0.155 0.135 0.135 +0.050 COGECO CABLE INC. SV CCA 17 41.990 41.400 41.960 +0.550 CCL INDUSTRIES INC. CL. B NV CCL.B 11 30.090 29.670 30.090 +0.320 CAMECO CORP CCO 405 40.280 39.030 39.280 -0.520 CORRIDOR RESOURCES INC. CDH 49 5.980 5.870 5.910 -0.100 COEUR D ALENE MINES CORP. CDM 1 25.080 25.080 25.080 -0.660 CARDERO RESOURCE CORP. CDU 49 1.950 1.890 1.890 -0.120 COM DEV INTL CDV 12 2.310 2.250 2.310 +0.060 CENTAMIN EGYPT LIMITED CEE 3547 2.700 2.540 2.580 -0.030 COASTAL ENERGY COMPANY CEN 83 6.300 6.130 6.150 -0.240 CATHEDRAL ENERGY SERVICES LTD. CET 5 8.930 8.930 8.930 +0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 32 28.500 26.930 26.930 -1.470 CANACCORD FINANCIAL INC. CF 61 13.970 13.810 13.830 -0.330 CARFINCO INCOME FUND CFN.UN 55 6.720 6.610 6.690 -0.260 CLIFTON STAR RES INC CFO 46 5.000 4.930 4.960 -0.020 CANFOR CORP CFP 48 11.980 11.540 11.540 -0.260 CALFRAC WELL SERVICES LTD. CFW 139 31.800 30.860 31.230 -0.670 CANFOR PULP PRODUCTS INC. CFX 1 13.560 13.560 13.560 0.000 CENTERRA GOLD INC. CG 85 19.180 18.530 18.530 -0.480 CGA MINING LIMITED CGA 228 2.900 2.730 2.730 -0.180 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 42 5.350 5.330 5.350 -0.060 CINEPLEX INC. CGX 8 22.880 22.700 22.700 -0.100 CLAYMORE ADVANTAGED HIGH YIELD BOND ETF CHB 16 20.860 20.760 20.860 +0.480 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 5 14.940 14.940 14.940 +0.030 CHAMPION MINERALS INC CHM 111 2.200 2.150 2.170 +0.010 CHORUS AVIATION INC. CL B CHR.B 74 5.420 5.370 5.390 +0.020 CI FINANCIAL CORP. CIX 16 21.450 21.360 21.400 -0.400 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 23 22.430 22.200 22.320 0.000 CHINOOK ENERGY INC. CKE 20 2.190 2.140 2.180 +0.040 CML HEALTHCARE INC. CLC 19 11.900 11.830 11.900 +0.030 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 51 20.110 20.100 20.100 +0.010 CONNACHER OIL & GAS LTD. CLL 8167 1.410 1.360 1.400 +0.030 CONS. THOMPSON IRON MINES LTD. CLM 346 13.610 13.390 13.460 -0.240 CANADA LITHIUM CORP. CLQ 3128 1.760 1.590 1.620 -0.170 CELESTICA INC SV CLS 170 9.900 9.780 9.840 0.000 CELTIC EXPLORATION LTD. CLT 75 17.950 17.740 17.870 -0.070 CANADIAN IMPERIAL BANK OF COMMERCE CM 1569 77.790 76.830 77.080 -0.530 CIBC PREF SERIES 31 CM.PR.I 8 22.220 22.210 22.210 +0.040 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 6 26.590 26.580 26.590 -0.200 COMPUTER MODELLING GROUP LTD CMG 9 25.460 25.020 25.280 +0.250 CLINE MINING CORP CMK 4384 4.630 4.370 4.420 -0.170 CROWFLIGHT MINERALS INC. CML 2190 0.070 0.065 0.070 +0.005 CENTURY MINING CORP CMM 215 0.560 0.530 0.550 +0.020 CMP GOLD TRUST CMP.UN 4 13.440 13.440 13.440 -0.320 COMPTON PETRO CMT 60 0.450 0.445 0.445 -0.010 CONDOR RESOURCES INC CN 15 0.550 0.530 0.530 +0.035 CANACOL ENERGY LTD CNE 60 1.560 1.540 1.540 -0.030 CINCH ENERGY CORP. CNH 21 1.210 1.130 1.130 -0.060 CONTINENTAL GOLD LIMITED CNL 5 9.210 9.210 9.210 +0.070 CDN NATURAL RES CNQ 2368 44.220 42.780 42.990 -1.200 CANADIAN NATIONAL RAILWAY CO. CNR 341 66.450 65.890 66.340 +0.280 CARDIOME PHARMA CORP COM 28 6.340 6.260 6.290 +0.020 CANADIAN OIL SANDS LIMITED COS 415 26.530 25.880 25.970 0.000 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 30 23.000 22.800 22.900 +0.130 CANADIAN PACIFIC RAILWAY LIMITED CP 66 64.920 63.960 64.380 -0.130 CAPITAL POWER INCOME LP CPA.UN 34 17.850 17.740 17.840 0.000 CLAYMORE S&P/TSX CDN CPD 24 17.180 17.180 17.180 +0.030 CRESCENT POINT ENERGY CORP. CPG 701 43.550 43.180 43.230 -0.440 CARPATHIAN GOLD INC. CPN 445 0.610 0.590 0.600 -0.030 COALSPUR MINES LIMITED CPT 213 2.250 2.070 2.210 +0.890 CAPITAL POWER CORPORATION CPX 7 23.690 23.670 23.690 +0.090 CEQUENCE ENERGY LTD. CQE 56 2.130 2.030 2.090 +0.120 CREW ENERGY INC CR 144 19.220 19.070 19.080 -0.160 CLAUDE RES CRJ 819 2.060 1.970 1.970 -0.100 CROCODILE GOLD CORP. CRK 1592 1.410 1.330 1.340 -0.070 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 31 12.680 12.520 12.520 -0.240 CAPSTONE MINING CORP. CS 484 4.320 4.140 4.150 -0.200 THE CASH STORE FINANCIAL SERVICES INC. CSF 4 14.640 14.640 14.640 -0.310 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 34 8.410 8.270 8.380 -0.020 COLOSSUS MINERALS INC CSI 95 8.360 8.140 8.240 -0.210 CROCOTTA ENERGY INC. CTA 10 1.820 1.820 1.820 +0.040 CANADIAN TIRE CORPORATION CL. A NV CTC.A 148 67.350 66.760 67.220 -0.170 CATALYST PAPER CORP. CTL 90 0.270 0.270 0.270 -0.030 CANADIAN UTILITIES LTD. CL.A, NV CU 27 53.960 52.910 53.240 -0.600 COMINAR RL EST INV TR 6.30% 30JUN14 CUF.DB 110 118.570 118.320 118.570 -0.930 COMINAR R E UN CUF.UN 14 20.890 20.760 20.810 0.000 CURRIE ROSE RES INC CUI 90 0.325 0.310 0.310 0.000 COPPER MINING CORPORATION CUM 260 6.050 5.770 5.770 -0.380 CHURCHILL CORP A CUQ 20 17.870 17.640 17.690 -0.030 CANEXUS INCOME FUND CUS.UN 7 6.970 6.960 6.970 +0.010 COPPER FOX METALS INC CUU 5 0.920 0.920 0.920 -0.010 CENOVUS ENERGY INC. WHEN ISSUED CVE 663 32.970 31.950 31.990 -0.870 CALVALLEY PETROLEUM INC. CVI.A 32 5.070 5.000 5.040 -0.010 CDN WESTERN BANK CWB 32 28.350 28.010 28.020 -0.310 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 1053 23.880 23.560 23.640 0.000 CANWEL BUILDING MATERIALS GROUP LTD. CWX 73 4.930 4.810 4.850 +0.100 CROSSHAIR EXPL & MNG CORP. CXX 3 2.050 1.940 1.940 -0.210 CDN ZINC CORP J CZN 10 0.630 0.630 0.630 +0.020 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 12 30.300 30.130 30.230 +0.030 DAYLIGHT ENERGY LTD. DAY 404 10.180 10.050 10.100 -0.030 DUNDEE CORP. CL.A SV DC.A 9 20.490 20.190 20.190 -0.250 DELPHI ENERGY CORP. DEE 104 2.190 2.160 2.160 -0.020 DIVIDEND 15 SPLIT CORP. DFN.PR.A 8 10.290 10.230 10.290 -0.430 DETOUR GOLD CORP. DGC 35 27.290 26.820 27.170 -0.220 DATA GROUP INCOME FUND (THE) DGI.UN 4 6.430 6.430 6.430 -0.020 DAVIS + HENDERSON CORPORATION DH 5 19.950 19.870 19.950 -0.620 DOREL INDUSTRIES INC. CL.B SV DII.B 13 34.570 34.010 34.570 +0.540 DITEM EXPLORATIONS DIT 5 0.135 0.135 0.135 +0.005 DULUTH METALS LIMITED DM 37 2.940 2.800 2.820 -0.080 DENISON MINES CORP DML 1232 3.170 3.050 3.070 -0.120 DYNASTY METALS & MINING INC. DMM 46 4.380 4.240 4.250 -0.120 DYNACOR GOLD MINES INC DNG 73 1.640 1.560 1.580 +0.100 CANDENTE COPPER CORP. DNT 112 1.760 1.550 1.570 -0.180 DOLLARAMA INC. DOL 348 28.590 28.200 28.300 -0.080 DUNDEE PRECIOUS METALS INC. DPM 158 8.780 8.410 8.410 -0.490 MEDICAL FACILITIES CORP. DR.UN 14 10.890 10.840 10.890 +0.080 DESCARTES SYS DSG 67 6.990 6.850 6.930 -0.040 DEETHREE EXPLORATION LTD. DTX 35 5.400 5.110 5.270 +0.370 DUNDEE WEALTH Inc DW 34 21.240 21.130 21.200 0.000 DRAGONWAVE INC. DWI 2 8.720 8.650 8.720 +0.450 EAST ASIA MINERALS CORP EAS 39 7.500 7.320 7.320 -0.200 EMBER RESOURCES INC. EBR 5 0.630 0.630 0.630 +0.150 ENCANA CORP. ECA 1118 29.450 28.700 28.790 -0.370 ETHOS CAPITAL CORP. ECC 20 1.060 1.060 1.060 -0.050 ECU SILVER MINING INC. ECU 1074 1.260 1.220 1.230 -0.050 ENDEAVOUR SILVER CORP. EDR 49 6.720 6.590 6.590 -0.140 ENDEAVOUR MINING CORPORATION EDV 147 2.700 2.670 2.680 -0.050 EXALL ENERGY CORP. EE 15 2.100 2.090 2.090 -0.320 ELECTROVAYA INC. EFL 13 2.540 2.540 2.540 -0.020 ENERGY FUELS INC. EFR 1006 1.350 1.090 1.140 +0.050 ENGLOBE CORP EG 10 0.260 0.260 0.260 0.000 ENERGOLD DRILLING CORP EGD 182 4.180 4.050 4.050 -0.110 EAGLE ENERGY TRUST EGL.UN 42 10.640 10.490 10.490 +0.070 EUROPEAN GOLDFIELDS LIMITED EGU 209 13.890 13.240 13.270 -0.510 ENERGIZER RESOURCES INC. EGZ 90 0.390 0.390 0.390 -0.035 ENERVEST DIV UN EIT.UN 8 14.870 14.800 14.800 -0.050 ELDORADO GOLD ELD 639 17.490 16.910 16.990 -0.590 EASTERN PLATINUM LIMITED ELR 1934 1.770 1.750 1.770 -0.010 ELECTRA GOLD LTD ELT 50 0.065 0.065 0.065 +0.010 EMERA INCORPORATED EMA 15 31.570 31.480 31.500 +0.010 EMED MINING PUBLIC LIMITED EMD 65 0.245 0.235 0.240 EMERGE OIL & GAS INC. EME 17 3.440 3.340 3.380 -0.150 EMPIRE COMPANY LTD. CL.A NV EMP.A 29 54.600 54.180 54.320 -0.500 EURASIAN MINERALS INC EMX 82 3.170 2.920 3.140 +0.260 ENBRIDGE INC ENB 268 55.440 54.510 54.790 -0.450 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 29 17.510 17.170 17.360 -0.050 ENERGULF RESOURCES INC ENG 18 1.290 1.270 1.270 -0.010 ENSECO ENERGY SVCS CORP ENS 5 0.210 0.210 0.210 +0.005 EPSILON ENERGY LTD. EPS 73 3.240 3.120 3.240 +0.160 ESPERANZA RESOURCES CORP. EPZ 52 2.240 2.120 2.150 -0.040 EQUINOX MINERALS LIMITED EQN 1576 6.150 6.020 6.060 -0.100 EQUAL ENERGY LTD. EQU 1 5.790 5.790 5.790 -0.320 EASTMAIN RES J ER 53 2.130 2.110 2.110 -0.030 ERDENE RESOURCES DEV CORP ERD 10 1.390 1.390 1.390 +0.110 ENERPLUS CORPORATION ERF 7 31.540 31.460 31.460 0.000 ENSIGN ENERGY SERVICES INC. ESI 23 15.190 15.140 15.180 -0.030 ESSENTIAL ENERGY SERVICES LTD. ESN 166 2.260 2.120 2.190 -0.020 ENTREE GOLD INC. ETG 28 3.330 3.260 3.260 -0.060 EVOLVING GOLD CORP EVG 1028 1.140 1.070 1.070 -0.050 EVERTON RESOURCES INC EVR 140 0.315 0.315 0.315 -0.020 EAST WEST PETROLEUM CORP. EW 14 1.300 1.280 1.280 -0.150 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 41 9.170 9.100 9.170 +0.030 EXFO INC. EXF 13 7.170 7.100 7.100 -0.150 EXCELLON RESOURCES INC EXN 160 1.230 1.160 1.160 -0.060 EXPLOR RESOURCES INC EXS 45 0.640 0.610 0.610 -0.090 ENCORE RENAISSANCE RES. CORP. EZ 2250 0.075 0.065 0.075 +0.010 FARALLON MINING LTD. FAN 150 0.790 0.790 0.790 0.000 FIBREK INC. FBK 5 1.310 1.310 1.310 +0.300 FORMATION METALS INC. FCO 32 2.470 2.360 2.460 +0.010 FIRST CAPITAL REALTY INC. FCR 5 15.170 15.140 15.170 +0.080 FORUM URANIUM CORP FDC 50 0.295 0.295 0.295 -0.005 FAIRBORNE ENERGY LTD FEL 805 4.430 4.340 4.340 -0.040 FLINT ENERGY SERVICES LIMITED FES 289 18.260 17.400 17.400 -0.790 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 116 409.570 406.150 407.960 +0.170 FORZANI GROUP CL A FGL 79 19.460 18.440 19.200 +0.750 FIRST URANIUM FIU 596 1.320 1.270 1.270 -0.050 FIRST QUANTUM J FM 755 118.550 111.720 114.370 +1.780 FORBES AND MANHATTAN COAL CORP. FMC 8 4.210 4.190 4.210 +0.110 FIRST NATIONAL FINANCIAL CORPORATION FN 10 18.630 18.630 18.630 +0.020 FIRST NICKEL INC. FNI 320 0.155 0.150 0.155 +0.005 FRANCO-NEVADA CORPORATION FNV 34 31.890 31.580 31.700 -0.340 PHOSCAN CHEMICAL CORP. FOS 340 0.620 0.570 0.600 0.000 FIRST MAJESTIC SILVER CORP FR 616 14.280 13.230 13.280 -1.100 CANYON SERVICES GROUP INC. FRC 15 10.610 10.410 10.410 -0.410 FRONTEER GOLD INC. FRG 264 10.630 10.240 10.420 -0.290 FREEHOLD UN FRU.UN 10 20.570 20.480 20.550 +0.110 FIRSTSERVICE CORPORATION SV FSV 9 29.940 29.720 29.720 -0.270 FORSYS METAL CORP FSY 57 2.850 2.760 2.760 -0.150 FORTRESS PAPER LTD FTP 44 47.130 45.730 46.720 +1.700 FORTIS INC FTS 29 33.810 33.370 33.510 -0.640 FINNING INTL FTT 13 27.720 27.500 27.720 +0.080 FORTUNA SILVER MINES INC FVI 427 4.620 4.380 4.420 -0.210 FREEGOLD VENTURES LIMITED FVL 10 0.620 0.600 0.600 GOLDCORP INC G 881 44.010 42.800 42.900 -1.050 GOLDCORP INC. WTS G.WT.G 8 2.730 2.690 2.730 -0.260 GAMMON GOLD Inc. GAM 52 7.820 7.630 7.660 -0.200 CLAYMORE NATURAL GAS COMMODITY ETF GAS 171 2.860 2.770 2.770 -0.010 GREAT BASIN GOLD LTD. GBG 680 2.750 2.630 2.640 -0.120 GLOBAL RAILWAY IND J GBI 10 1.160 1.120 1.120 +0.060 GOLDEN BAND RES INC GBN 140 0.550 0.510 0.510 -0.040 GABRIEL RES J GBU 414 7.380 6.950 6.970 -0.440 GREAT CANADIAN GAMING CORP GC 21 7.280 7.130 7.140 -0.030 GRANDE CACHE COAL CORP. GCE 375 11.770 11.410 11.700 +0.420 COLABOR GROUP INC. GCL 3 11.990 11.920 11.920 -0.090 COLABOR GROUP INC. 7.00% 31DEC11 GCL.DB 440 116.220 115.790 115.790 -0.810 GRAN COLOMBIA GOLD CORP. WTS GCM.WT 10706 PELE MOUNTAIN RESOURCES INC GEM 635 0.670 0.550 0.550 -0.050 GASFRAC ENERGY SERVICES INC. GFS 148 9.300 9.220 9.260 +0.030 GOLDGROUP MINING INC. GGA 128 1.270 1.170 1.180 -0.070 GRYPHON GOLD CORP. GGN 45 0.230 0.230 0.230 +0.020 CGI GROUP INC. CL.A SV GIB.A 106 17.230 17.080 17.130 +0.010 GILDAN ACTIVEWEAR INC. GIL 94 28.380 27.530 28.200 +0.330 GOLD WHEATON GOLD CORP. GLW 4095 5.020 4.980 4.980 -0.020 GEO MINERALS LTD GM 10 0.110 0.110 0.110 +0.005 GMP CAPITAL INC. GMP 27 12.690 12.270 12.690 +0.420 GENIVAR INC. GNV 24 31.810 31.390 31.810 +0.820 GOLDNEV RES INC GNZ 440 0.065 0.065 0.065 +0.010 GALLEON ENERGY INC. GO 122 4.080 4.020 4.050 +0.020 GREAT PANTHER SILVER LIMITED GPR 1184 2.450 2.160 2.200 -0.330 GREAT QUEST METALS LTD GQ 306 3.100 2.680 2.720 -0.260 GOLDEN QUEEN MNG J GQM 18 2.800 2.740 2.740 -0.020 GOLDSTONE RESOURCES INC. GRC 10 0.970 0.970 0.970 -0.090 GLUSKIN SHEFF + ASSOCIATES INC. GS 12 22.190 22.070 22.150 +0.140 GOLDEN STAR GSC 684 4.210 4.050 4.070 -0.180 GREYSTAR RES J GSL 98 3.790 3.470 3.490 -0.300 GRAN TIERRA ENERGY INC GTE 85 8.090 7.950 7.960 -0.120 CENTRAL GOLDTRUST GTU.U 6 52.950 50.550 52.950 +1.950 GUYANA GOLDFIELDS INC GUY 135 10.250 9.900 9.900 -0.300 GARDA WORLD SECURITY CORP GW 10 8.990 8.950 8.950 -0.250 GREAT WESTERN MINERALS GRP GWG 2445 0.640 0.560 0.560 -0.090 GREAT-WEST LIFECO INC GWO 27 26.520 26.300 26.390 -0.050 GREAT-WEST LIFECO INC. PRF SERIES I GWO.PR.I 1 21.620 21.620 21.620 +0.090 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 15 26.790 26.790 26.790 -0.440 GREAT-WEST LIFECO INC. 5.80% PR SER M GWO.PR.M 14 25.220 25.220 25.220 +0.200 HORIZONS ALPHAPRO SEASONAL ROTATION ETF HAC 4 11.620 11.590 11.590 +0.040 HATHOR EXPLORATION LIMITED HAT 139 2.890 2.800 2.810 -0.140 HUDBAY MINERALS INC. HBM 110 17.700 17.190 17.220 -0.550 HOME CAPITAL GROUP INC. HCG 37 51.790 50.810 51.080 -0.710 HOMBURG CANADA REIT HCR.UN 10 11.000 11.000 11.000 -0.040 HANFENG EVERGREEN INC. HF 74 6.030 5.790 6.030 +0.270 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 395 10.590 10.080 10.530 +0.460 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 691 15.860 15.070 15.160 -0.710 HORIZONS BPRO COMEX COPPER BULL PLUS ETF HKU 3 38.070 37.920 38.070 HIGH LINER HLF 6 16.160 16.010 16.160 -0.060 HORIZONS B-PRO S&P/TSX GLB BASE BEAR ETF HMD 4 4.890 4.890 4.890 -1.240 HANA MINING LTD HMG 300 4.590 4.050 4.050 -0.540 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 6729 8.290 7.440 8.220 +0.280 HUNTINGDON REAL ESTATE INVESTMENT TRUST HNT.UN 8 6.940 6.870 6.870 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 13843 7.290 6.570 6.630 -0.250 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1176 7.980 7.670 7.910 +0.340 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2489 7.520 7.200 7.270 -0.350 H & R REAL EST UN HR.UN 60 19.660 19.560 19.660 +0.010 HIGH RIVER GOLD J HRG 724 1.230 1.180 1.220 -0.010 HARTE GOLD CORP HRT 5 0.620 0.620 0.620 -0.030 HUSKY ENERGY INC. HSE 762 26.550 26.060 26.300 -0.220 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 43 12.620 12.600 12.600 +0.600 HUDSON RESOURCES INC HUD 23 1.730 1.690 1.690 -0.080 HARRY WINSTON DIAMOND HW 25 11.680 11.550 11.570 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 36 9.300 9.190 9.270 +0.110 HORIZONS BETAPRO S&P/TSX 60 INDEX ETF HXT 221 10.910 10.840 10.840 -0.040 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 45 21.850 21.630 21.630 -0.280 HYPERION EXPLORATION CORP. HYX 440 1.550 1.510 1.510 -0.390 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 154 3.110 3.030 3.030 +0.020 ITHACA ENERGY INC IAE 90 2.700 2.630 2.630 -0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 32 35.850 35.560 35.850 -0.320 INTREPID MINES LTD. IAU 74 1.930 1.880 1.880 -0.060 IBI CORPORATION IBI 50 0.015 0.015 0.015 0.000 INTER-CITIC MINERALS INC. ICI 85 2.160 2.000 2.000 -0.100 IC POTASH CORP. ICP 10 1.400 1.400 1.400 +0.090 INTRINSYC SOFTWARE INTERNATIONAL INC. ICS 20 0.085 0.085 0.085 -0.005 INDIGO BOOKS & MUSIC INC. IDG 18 14.990 14.630 14.930 +0.330 IVANHOE ENERGY IE 352 2.930 2.880 2.920 +0.050 INTACT FINANCIAL CORPORATION IFC 11 50.790 50.160 50.790 +0.520 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 2 5.620 5.620 5.620 +0.130 IGM FINANCIAL INC. IGM 10 43.300 43.010 43.300 +0.800 IMPERIAL METALS CORP. III 20 25.430 24.420 24.420 -1.060 IAMGOLD CORP IMG 615 18.150 17.700 17.890 -0.050 INMET MNG CORP IMN 118 76.670 73.390 73.390 -2.620 IMPERIAL OIL IMO 556 40.450 39.610 39.800 -1.010 INTL MONTORO RESOURCES INC IMT 265 0.175 0.170 0.175 +0.020 IMAX CORP IMX 5 27.780 27.710 27.730 -0.420 INTERNATIONAL MINERALS CORPORATION IMZ 16 7.140 7.090 7.090 +0.040 INNERGEX RENEWABLE ENERGY INC. INE 121 10.060 9.730 9.790 -0.630 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10 6.800 6.760 6.780 -0.040 INTERTAINMENT MEDIA INC INT 200 0.120 0.120 0.120 -0.005 INTER PIPELINE FUND IPL.UN 110 15.180 15.090 15.090 0.000 IMPACT SILVER CORP IPT 13 1.510 1.480 1.480 -0.100 INTL TOWER HILL MINE LTD ITH 47 9.180 8.860 8.990 -0.260 IVANHOE MINES J IVN 335 24.050 23.520 24.050 +0.130 IVANHOE MINES LTD. RTS. IVN.RT 1 1.500 1.500 1.500 -0.010 IVERNIA INC IVW 10 0.335 0.335 0.335 0.000 JAGUAR MINING INC. JAG 42 6.710 6.470 6.480 -0.240 JUST ENERGY GROUP INC. JE 9 14.970 14.870 14.870 -0.040 KINROSS GOLD CORP K 1281 17.780 17.380 17.420 -0.310 KAMINAK GOLD CORP KAM 52 2.850 2.770 2.770 -0.090 KATANGA MINING LIMITED KAT 472 1.500 1.440 1.500 -0.030 POTASH ONE INC. KCL 190 4.510 4.500 4.510 +0.010 KEYERA FACILITIES INCOME FUND KEY.UN 100 35.780 35.250 35.320 -0.160 KIRKLAND LAKE GOLD INC. KGI 83 15.570 14.740 14.750 -0.850 KIVALLIQ ENERGY CORP KIV 140 0.740 0.720 0.720 +0.030 STELLAR BIOTECHNOLOGIES INC. KLH 20 1.230 1.230 1.230 +0.040 KILLAM PROPERTIES INC. KMP 27 10.620 10.510 10.580 -0.020 KLONDIKE SILVER CORP KS 500 0.040 0.040 0.040 -0.005 KISKA METALS CORPORATION KSK 5 1.240 1.240 1.240 -0.060 KWG RESOURCES INC KWG 1080 0.110 0.100 0.105 +0.005 LOBLAW COMPANIES LIMITED L 33 39.740 38.910 38.980 -0.780 LITHIUM AMERICAS CORP. LAC 117 2.090 2.050 2.090 +0.360 LARAMIDE RESOURCES LTD. LAM 97 1.930 1.840 1.900 +0.020 LAURENTIAN BANK LB 30 48.960 48.760 48.850 +0.030 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 1 24.160 24.160 24.160 +0.350 LUMINA COPPER CORP LCC 127 4.790 4.610 4.760 -0.130 LEGACY OIL AND GAS INC. LEG 48 15.200 14.680 14.700 -0.570 LEXAM VG GOLD INC. LEX 45 1.250 1.220 1.250 -0.270 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 6 5.730 5.610 5.610 +0.950 LITHIUM ONE INC. LI 49 1.770 1.670 1.670 -0.130 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 153 67.480 66.520 66.960 -0.270 LABRADOR IRON MINES HOLDINGS LIMITED LIM 24 11.980 11.020 11.150 -0.780 LIQUOR STORES INCOME FUND LIQ.UN 8 15.220 15.220 15.220 +0.050 LA MANCHA RESOURCES INC. LMA 22 2.350 2.310 2.350 +0.030 LNG ENERGY LTD LNG 2500 0.500 0.500 0.500 +0.055 LINAMAR CORP LNR 23 22.600 21.800 22.000 +0.100 LAKE SHORE GOLD CORP. LSG 1269 4.050 3.910 3.910 -0.100 LUNDIN MINING CORP. LUN 5716 7.390 7.150 7.150 -0.040 LEVON RES LTD LVN 18 1.760 1.760 1.760 0.000 LEISUREWORLD SENIOR CARE CORP LW 6 10.720 10.720 10.720 -0.040 LYDIAN INTERNATIONAL LTD LYD 4 2.250 2.250 2.250 -0.010 MAGINDUSTRIES CORP MAA 1470 0.255 0.250 0.255 +0.005 MINERA ANDES INC. MAI 777 2.670 2.510 2.510 -0.180 MAGELLAN AEROSPACE CORP. MAL 12 4.860 4.770 4.860 +0.270 MATAMEC EXPLORATIONS INC MAT 30 0.550 0.550 0.550 -0.040 MAWSON RESOURCES LTD MAW 11 2.040 2.040 2.040 +0.010 MEGA BRANDS INC. MB 55 0.630 0.620 0.620 -0.010 MBAC FERTILIZER CORP. MBC 26 3.150 2.780 2.910 +0.910 MANITOBA TELECOM MBT 16 28.510 28.310 28.510 +0.120 MACDONALD DETTWILER MDA 12 50.440 50.130 50.230 +0.010 MAJOR DRILLING GRP MDI 32 42.190 41.980 42.000 -0.330 MINERAL DEPOSITS LIMITED MDM 9 5.400 5.400 5.400 -0.100 MANSFIELD MINERALS INC MDR 10 2.850 2.770 2.850 +0.430 MEG ENERGY CORP. MEG 59 42.590 41.740 41.740 -1.090 METALS CREEK RESOURCES CORP MEK 25 0.325 0.300 0.300 +0.040 MIDWAY ENERGY LTD. MEL 35 4.500 4.430 4.430 -0.070 MANULIFE FIN MFC 10342 18.050 17.700 17.840 +0.070 MAPLE LEAF FOODS MFI 63 11.510 11.420 11.430 +0.010 MINEFINDERS J MFL 48 10.740 10.610 10.680 -0.080 MAGNA INTERNATIONAL INC. COMMON MG 228 59.540 57.660 58.110 -0.660 MEGA URANIUM LTD. MGA 989 1.000 0.980 0.990 -0.040 MIGAO CORPORATION MGO 35 8.240 7.940 8.210 +0.310 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 2 11.220 11.220 11.220 -0.080 GENWORTH MI CANADA INC. MIC 9 27.710 27.500 27.630 +0.020 MKS INC. MKX 2 15.940 15.930 15.940 -0.070 MERCATOR MINERALS LTD. ML 918 4.260 4.120 4.150 -0.080 MEDUSA MINING LTD MLL 4 6.440 6.380 6.440 -0.100 MINCO GOLD CORPORATION MMM 1 2.410 2.410 2.410 -0.200 PRECIOUS METALS AND MINING TRUST MMP.UN 138 11.090 10.910 10.930 -0.300 MART RESOURCES INC MMT 100 0.610 0.610 0.610 -0.020 MIRABELA NICKEL LIMITED MNB 618 2.330 2.260 2.330 +0.040 MOLY MINES LIMITED MOL 2898 1.410 1.280 1.310 -0.160 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 4 8.320 8.280 8.280 +0.110 MOUNTAIN PROV J MPV 51 6.310 6.220 6.220 -0.160 MARTINREA INTERNATIONAL INC. MRE 40 9.860 9.470 9.860 +0.740 MEDORO RESOURCES LTD MRS 790 2.410 2.230 2.310 +0.050 METRO INC. CL.A SV MRU.A 14 45.290 45.140 45.290 +0.030 MIRASOL RESOURCES LTD MRZ 135 5.590 5.140 5.150 -0.550 MOSAID TECH MSD 245 30.200 30.010 30.150 +0.210 MINCO SILVER CORP. MSV 143 5.980 5.870 5.970 +0.020 MULLEN GROUP LTD. MTL 40 17.190 16.910 17.190 +0.260 MTY FOOD GROUP INC MTY 2 14.550 14.120 14.120 -0.510 METHANEX CORP MX 65 29.660 29.090 29.200 -0.370 MAGMA ENERGY CORP. MXY 79 1.410 1.370 1.370 -0.040 NATIONAL BANK OF CANADA NA 49 68.570 68.290 68.370 -0.230 NEWALTA CORPORATION NAL 59 12.250 11.890 12.160 +0.150 NORTHLAND RESOURCES S.A. NAU 10 3.080 3.080 3.080 -0.060 NORBORD INC. NBD 46 15.940 15.470 15.770 +0.300 NEWCASTLE MINERALS LTD NCM 50 0.095 0.095 0.095 +0.015 NEVADA COPPER CORP. NCU 61 4.290 4.200 4.200 -0.120 NORTHERN DYNASTY MINERALS LTD. NDM 40 14.290 14.040 14.150 -0.290 NORDION INC. NDN 2 10.420 10.340 10.420 -0.030 NEO MATERIAL TECHNOLOGIES INC. NEM 307 7.960 7.610 7.620 -0.270 NEW FLYER INDUSTRIES INC. NFI.UN 7 11.310 11.230 11.310 +0.020 NOVAGOLD RES INC. NG 120 13.380 13.030 13.030 -0.480 NEW GOLD INC. NGD 4375 9.220 8.900 8.980 -0.320 ANGLE ENERGY INC. NGL 25 8.120 8.070 8.080 -0.060 NORTHERN GOLD MINING INC NGM 80 0.350 0.350 0.350 +0.010 NGEX RESOURCES INC. NGQ 136 1.350 1.300 1.330 +0.030 NORTHGATE MINERALS CORP NGX 273 3.000 2.890 2.910 -0.100 NORANDA INCOME FUND NIF.UN 24 4.790 4.690 4.700 -0.160 NIKO RES NKO 44 102.940 98.910 99.460 -2.140 NEW MILLENNIUM CAPITAL CORP NML 703 2.710 2.420 2.470 +0.060 NORDIC OIL&GAS LTD. NOG 60 0.205 0.205 0.205 -0.015 NORSEMONT MINING NOM 4 4.190 4.120 4.190 +0.190 NORONT RES LTD NOT 325 0.930 0.910 0.910 -0.020 NORTHLAND POWER INCM FD 6.25% A 31DEC14 NPI.DB.A 200 127.260 126.130 127.260 +1.310 NORTHLAND PWR UN NPI.UN 9 15.920 15.770 15.900 +0.200 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 8 28.790 28.290 28.630 -0.020 NUVO RESEARCH INC. NRI 520 0.150 0.145 0.145 0.000 NORTHERN STAR MINING CORP. NSM 480 0.035 0.035 0.035 0.000 NEVSUN RES J NSU 229 7.320 6.940 6.940 -0.410 NAUTILUS MINERALS INC. NUS 45 2.210 2.110 2.140 +0.040 NUVISTA ENERGY LTD. NVA 1024 8.940 8.730 8.860 -0.130 NOVUS ENERGY INC. NVS 88 1.080 1.050 1.050 0.000 THE NORTH WEST COMPANY INC. NWF 12 20.930 20.810 20.890 +0.090 NEXEN INC. NXY 405 22.600 21.890 22.080 -0.610 ONEX CORPORATION SV OCX 5 30.240 30.220 30.240 +0.080 O LEARY CDN INCOME OPPORT. FD. OCY.UN 8 12.470 12.420 12.470 +0.110 ORLEANS ENERGY LTD. OEX 61 2.530 2.490 2.510 -0.030 OCEANAGOLD CORP. OGC 783 3.340 3.220 3.240 -0.220 ORKO SILVER CORP OK 43 2.560 2.460 2.470 -0.060 ONCOLYTICS BIO ONC 2 6.310 6.310 6.310 -0.330 O1 COMMUNIQUE J ONE 12 1.570 1.570 1.570 +0.150 OPTI CANADA INC. OPC 1465 0.690 0.660 0.670 -0.010 AURA MINERALS INC. ORA 63 3.670 3.590 3.640 +0.010 OREZONE GOLD CORP. ORE 69 3.610 3.530 3.610 +0.070 OROCOBRE LIMITED ORL 18 3.840 3.710 3.770 OREMEX RESOURCES INC. ORM 30 0.305 0.305 0.305 -0.015 ORVANA MINERALS J ORV 71 3.490 3.420 3.420 -0.200 OSISKO MINING CORPORATION OSK 1112 13.760 13.270 13.320 +0.670 OPEN TEXT CORP OTC 7 47.250 47.030 47.250 +0.670 OLYMPUS PACIFIC MINERALS INC. OYM 110 0.540 0.510 0.510 0.000 PRIMERO MINING CORP. P 128 4.550 4.300 4.320 -0.190 PAN AMERICAN J PAA 49 37.820 36.700 36.830 -1.250 PACIFIC WILDCAT RESOURCES CORP. PAW 127 1.120 1.020 1.020 -0.150 PETROBANK J PBG 64 25.180 24.660 24.910 -0.530 PREMIUM BRANDS HOLDINGS CORP PBH 12 13.900 13.810 13.900 +0.050 PETROBAKKEN ENERGY LTD. PBN 134 21.950 21.590 21.620 -0.290 PLUTONIC POWER CORP. PCC 53 2.540 2.350 2.450 +0.100 PROPHECY RESOURCE CORP PCY 753 1.170 1.090 1.110 +0.050 PRECISION DRILLING CORPORATION PD 259 9.990 9.720 9.850 -0.130 N A PALLADIUM PDL 56 6.610 6.350 6.370 -0.240 PALADIN RESOURCES LTD. PDN 350 5.010 4.960 4.970 -0.010 PETRODORADO ENERGY LTD. PDQ 75 0.700 0.700 0.700 0.000 PEYTO ENERGY TRUST PEY.UN 6 18.940 18.800 18.800 -0.060 PEDIMENT GOLD CORP. PEZ 14 2.550 2.510 2.510 -0.050 PREMIER GOLD MINES LTD. PG 77 6.750 6.490 6.500 -0.300 PLATO GOLD CORP. PGC 440 0.060 0.055 0.055 +0.015 PEREGRINE DIAMONDS LTD. PGD 235 2.590 2.420 2.560 +0.140 PENGROWTH ENERGY TRUST UNITS PGF.UN 370 12.940 12.760 12.870 -0.080 PHX ENERGY SERVICES CORP. PHX 10 13.550 13.210 13.380 0.000 PRIMARY PETROLEUM CORP PIE 150 0.910 0.870 0.870 -0.090 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 43 9.630 9.540 9.540 -0.100 PARKLAND INDUSTRIES INC. PKI.UN 10 11.400 11.400 11.400 -0.130 PETROKAMCHATKA PLC PKP 350 0.040 0.035 0.040 +0.010 SENTRY SELECT PRIMARY METALS CORP. PME 15 11.480 11.300 11.400 -0.180 PETROMINERALES LTD. PMG 39 37.260 36.130 36.130 +0.040 PERPETUAL ENERGY INC. PMT 658 3.970 3.900 3.900 -0.060 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 3 19.740 19.740 19.740 -0.020 PINETREE CAPITAL LTD PNP 584 3.860 3.660 3.660 -0.250 PANORIENT ENERGY CORP. POE 36 7.140 6.610 6.750 -0.210 POTASH CORPORATION OF SASKATCHEWAN INC POT 1548 168.920 162.120 168.520 +7.410 PARAMOUNT RESOURCES LTD. POU 58 30.880 30.180 30.450 -0.690 POWER CORPORATION OF CANADA SV POW 212 27.760 27.540 27.600 -0.140 PASSPORT POTASH INC PPI 15 0.340 0.340 0.340 -0.040 PEMBINA PIPELINE CORPORATION PPL 10 21.700 21.690 21.690 -0.110 PAINTED PONY PETROLEUM CL A PPY.A 57 8.560 8.350 8.350 -0.270 PROBE MINES LTD PRB 5 1.670 1.670 1.670 +0.030 PACIFIC RUBIALES ENERGY CORP PRE 167 33.880 33.510 33.750 -0.090 PERSHIMCO RESOURCES INC. PRO 100 0.435 0.435 0.435 -0.065 PROGRESS ENERGY RESOURCES CORP. PRQ 52 12.540 12.190 12.200 -0.190 PERSEUS MINING LIMITED PRU 37 3.180 3.140 3.140 -0.080 PINECREST ENERGY INC. PRY 224 2.400 2.300 2.400 -0.090 PASON SYSTEMS INC. PSI 23 14.080 13.880 13.950 -0.200 PETROAMERICA OIL CORP. PTA 1110 0.700 0.690 0.690 +0.030 PLATINUM GROUP METALS LTD. PTM 757 2.550 2.260 2.290 -0.210 PETAQUILLA MINERALS LTD. PTQ 233 1.050 1.000 1.010 +0.010 PUREPOINT URANIUM GROUP INC. PTU 50 0.295 0.295 0.295 -0.025 PROVIDENT ENERGY UN PVE.UN 23 8.090 8.080 8.090 -0.010 PRETIUM RESOURCES INC. PVG 8 6.370 6.350 6.350 -0.170 POWER FINANCIAL CORP. PWF 23 30.840 30.690 30.720 0.000 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 2 25.050 25.050 25.050 -0.120 SONNEN ENERGY CORP PWR 200 0.030 0.030 0.030 +0.020 PENN WEST ENERGY TRUST PWT.UN 441 24.590 24.320 24.430 -0.120 PALLISER OIL & GAS CORPORATION PXL 20 1.510 1.510 1.510 -0.040 BLACKPEARL RESOURCES INC. PXX 328 5.910 5.630 5.860 +0.130 POYNT CORPORATION PYN 1700 0.080 0.075 0.080 +0.015 QUEBECOR INC. CL.B SV QBR.B 39 38.430 37.280 38.260 +1.060 QUESTERRE ENERGY CORP QEC 341 1.860 1.800 1.810 -0.070 QUETZAL ENERGY LTD. QEI 1045 0.140 0.135 0.135 0.000 QUEENSTON MNG QMI 58 5.600 5.570 5.570 -0.060 QUEST RARE MINERALS LTD. QRM 149 5.760 5.120 5.120 -0.610 QUADRA FNX MINING LTD. QUX 462 16.850 16.540 16.730 -0.140 ROMARCO MINERALS INC. R 382 2.200 2.040 2.080 -0.100 RAMBLER METAL SAND MINING RAB 5 0.540 0.540 0.540 RITCHIE BROS AUCTIONEERS INC. RBA 4 23.690 23.470 23.510 -0.100 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 185 34.760 34.460 34.710 +0.060 ROCKWELL DIAMONDS INC RDI 70 0.060 0.060 0.060 0.000 CDN REAL ESTATE UN REF.UN 15 31.300 31.170 31.250 +0.200 REGULUS RESOURCES INC. REG 10 1.100 1.100 1.100 -0.040 RIOCAN REAL EST UN REI.UN 1250 22.320 22.110 22.120 -0.130 REMSTAR RESOURCES LTD. REM 80 0.165 0.165 0.165 +0.005 RESERVOIR CAPITAL CORP REO 54 1.550 1.490 1.540 -0.150 RARE ELEMENT RESOURCES LTD RES 146 15.870 13.700 13.920 -2.370 REITMANS (CANADA) LTD. CL.A, NV RET.A 59 18.550 18.400 18.440 -0.170 ROCKGATE CAPITAL CORP. RGT 35 2.260 2.250 2.250 -0.050 RICHMONT MINES RIC 22 5.010 4.870 4.870 -0.150 RESEARCH IN MOTION LIMITED RIM 1995 61.880 59.610 61.350 -0.280 RIO ALTO MINING LIMITED RIO 85 2.360 2.310 2.350 -0.110 REALM ENERGY INTERNATIONAL CORPORATION RLM 192 1.150 1.100 1.150 +0.220 RUSORO MINING LTD RML 50 0.365 0.365 0.365 -0.015 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 21 5.290 5.270 5.290 +0.030 RUBICON MINERALS CORP. RMX 232 5.360 5.200 5.210 -0.190 RIO NOVO GOLD INC. RN 144 2.240 2.150 2.150 0.000 ROYAL NICKEL CORPORATION RNX 8 2.640 2.630 2.630 -0.050 RONA INC. RON 38 14.150 13.850 14.000 -0.070 RODINIA OIL CORP. ROZ 82 3.160 3.120 3.160 +0.160 RAM POWER CORP. RPG 34 2.310 2.240 2.310 +0.110 RENEGADE PETROLEUM LTD. RPL 14 4.010 4.010 4.010 +0.010 RAINYRIVER RESOURCES LTD. RR 63 11.740 11.500 11.590 -0.260 STRATECO RESOURCES INC. RSC 115 0.930 0.930 0.930 -0.010 SEARCH GOLD RESOURCES INC RSG 270 0.060 0.060 0.060 +0.005 RATEL GOLD LIMITED RTL 41 2.010 1.980 1.990 -0.010 RUSSEL METALS RUS 23 23.170 22.880 23.000 +0.390 STANS ENERGY CORP RUU 80 1.180 1.160 1.180 -0.110 REVETT MINERALS INC. RVM 17 4.810 4.800 4.800 -0.010 RESVERLOGIX CORP. RVX 35 2.330 2.300 2.330 -0.040 ROYAL BANK OF CANADA RY 1730 52.140 51.430 51.640 -0.420 RBC NON-CUM FIRST PR SHARES SR AE RY.PR.E 16 22.220 22.150 22.220 +0.150 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 6 22.180 22.140 22.180 0.000 RYAN GOLD CORP. RYG 15 2.000 2.000 2.000 SHERRITT INTL RV S 413 8.720 8.230 8.300 -0.370 SOUTH AMERICAN SILVER CORP. SAC 2 2.160 2.160 2.160 -0.070 SAPUTO INC. SAP 18 40.230 40.100 40.120 +0.010 ST. ANDREW GOLDFIELDS LTD. SAS 80 1.400 1.380 1.380 -0.030 SABINA GOLD & SILVER CORP. SBB 115 5.120 4.870 4.890 -0.320 SILVER BEAR RESOURCES INC. SBR 10 0.550 0.530 0.530 -0.060 SILVER BULLION TRUST UNITS SBT.UN 20 19.690 19.270 19.690 +0.160 SHOPPERS DRUG MART CORPORATION SC 82 39.960 39.730 39.910 +0.440 SEARS CANADA INC SCC 7 19.490 19.460 19.490 -0.010 SHAWCOR LTD. CL.A SV SCL.A 49 34.090 33.010 33.520 +0.460 SPROTT RESOURCE  CORP SCP 43 4.440 4.370 4.440 -0.010 SIDON INTL RES CORP SD 155 0.235 0.200 0.230 +0.040 SEA DRAGON ENERGY INC. SDX 120 0.335 0.335 0.335 +0.010 STRAD ENERGY SERVICES LTD. SDY 3 3.910 3.670 3.910 +0.050 SUNRIDGE GOLD CORP SGC 44 1.230 1.210 1.210 -0.030 SHORE GOLD INC. SGF 215 0.900 0.890 0.900 0.000 SOUTHGOBI RESOURCES LTD. SGQ 20 14.390 14.120 14.130 -0.170 SAN GOLD CORP SGR 660 3.690 3.490 3.490 -0.250 SURGE ENERGY INC. SGY 49 7.740 7.650 7.660 +0.010 SPROTT INC SII 84 8.340 7.870 8.030 -0.260 SPROTT RESOURCE LENDING CORP. SIL 54 1.780 1.760 1.770 +0.010 STELLA JONES INC SJ 1244 33.000 33.000 33.000 +0.390 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 609 21.230 20.920 20.930 -0.230 STIKINE ENERGY CORP. SKY 95 0.415 0.415 0.415 -0.005 SUN LIFE FINANCIAL INC. SLF 253 30.610 30.250 30.550 +0.130 SUNLIFE FINANCIAL INC. CL A PRF SER 3 SLF.PR.C 8 20.550 20.460 20.500 +0.020 SUN LIFE FINANCIAL CL A PRF SER 4 SLF.PR.D 7 20.490 20.410 20.490 +0.190 STERLING RESOURCES LTD SLG 9 3.430 3.340 3.340 -0.090 ST. ELIAS MINES LTD SLI 12 1.790 1.770 1.790 0.000 SOLITAIRE MINERALS CORP. SLT 100 0.075 0.075 0.075 +0.020 SILVER WHEATON CORP. SLW 643 36.340 34.070 34.090 -2.420 SILVERMEX RESOURCES INC. SLX 210 0.870 0.860 0.860 -0.020 SMART TECHNOLOGIES INC SMA 3 9.030 8.790 8.790 -0.380 SEMAFO J SMF 842 10.540 9.900 10.030 -0.590 SNC-LAVALIN SV SNC 73 59.100 58.450 58.780 -0.160 SHAMARAN PETROLEUM CORP. SNM 157 1.310 1.220 1.310 +0.020 SONDE RESOURCES CORP. SOQ 9 3.810 3.810 3.810 +0.290 SUPERIOR PLUS CORP. SPB 14 11.100 11.020 11.030 -0.040 SPARTAN EXPLORATION LTD. SPE 17 4.850 4.820 4.820 -0.080 SCORPIO MINING CORP. SPM 130 0.980 0.960 0.960 -0.030 STRONGCO CORPORATION RTS. SQP.RT 15 0.155 0.155 0.155 +0.015 SCOTT S REAL ESTATE INV TRUST. SRQ.UN 3 7.880 7.880 7.880 -0.040 STARFIELD RESOURCES INC. SRU 3740 0.065 0.060 0.060 -0.005 SANDSTORM RESOURCES LTD SSL 100 0.790 0.790 0.790 +0.010 SILVER STANDARD RES INC. SSO 66 25.060 24.250 24.280 -1.100 SANDSPRING RESOURCES LTD. SSP 146 3.500 3.350 3.400 -0.150 SILVER SHIELD RESOURCES CORP SSR 1630 0.095 0.090 0.090 +0.005 STEM CELL THERAPEUTICS CORP SSS 80 0.130 0.130 0.130 0.000 SILVER SUN RESOURCE CORP. SSU 45 0.500 0.495 0.500 +0.080 SOUTHERN SILVER EXPL CORP SSV 100 0.310 0.310 0.310 -0.020 STONEGATE AGRICOM LTD ST 29 1.750 1.690 1.690 +0.740 STUDENT TRANSPORTATION INC. COMMON STB 8 6.120 6.120 6.120 0.000 STRATHMORE MINERALS CORP STM 47 1.270 1.210 1.210 -0.060 STANTEC INC STN 22 28.480 28.060 28.060 -0.230 SOUTHERN PACIFIC RESOURES CORP STP 638 1.720 1.690 1.690 -0.030 SUNCOR ENERGY INC. SU 2555 38.200 36.950 37.160 -1.070 SULLIDEN GOLD CORPORATION LTD. SUE 261 2.160 2.050 2.080 -0.050 SOLIUM CAPITAL INC. SUM 2 1.440 1.440 1.440 SANDVINE CORPORATION SVC 111 3.060 2.950 3.000 +0.170 SILVERCREST MINES INC SVL 40 1.730 1.730 1.730 -0.020 SILVERCORP METALS INC. SVM 222 12.290 11.640 11.640 -0.520 SAVANNA ENERGY SERVICES CORP SVY 28 6.920 6.900 6.900 -0.080 SIERRA WIRELESS SW 23 14.630 14.500 14.580 -0.090 SWISHER HYGIENE INC. SWI 16 5.000 5.000 5.000 +0.100 SELWYN RESOURCES LTD SWN 125 0.235 0.235 0.235 -0.015 SXC HEALTH SOLUTIONS CORP. SXC 1 43.040 43.040 43.040 -0.010 TELUS CORPORATION T 8 45.790 45.600 45.610 -0.250 TELUS CORPORATION NV T.A 26 43.610 43.500 43.560 -0.180 TRANSALTA CORPORATION TA 650 21.090 20.940 21.080 +0.050 TAG OIL LTD TAO 229 6.630 6.250 6.260 -0.420 TWIN BUTTE ENERGY LTD. TBE 52 2.060 2.030 2.030 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 268 63.240 61.910 62.250 -0.570 TRANSCONTINENTAL INC. CL A SV TCL.A 37 16.530 16.170 16.210 -0.210 THOMPSON CREEK METALS COMPANY TCM 381 14.720 14.170 14.310 -0.370 TRICAN WELL TCW 173 19.580 18.370 18.440 -1.050 TORONTO-DOMINION BANK TD 849 74.400 73.600 73.810 -0.250 TD BANK 5 YR RESET SERIES AE TD.PR.E 2 27.400 27.400 27.400 -0.140 TD BANK PR SERIES AI TD.PR.I 4 27.490 27.450 27.450 -0.310 TD BANK PR. SERIES AK TD.PR.K 10 27.450 27.390 27.410 -0.280 TD BANK CL. A FIRST PREF. SERIES O TD.PR.O 18 23.940 23.790 23.940 -0.180 TRINIDAD DRILLING LTD. TDG 96 6.470 6.350 6.360 -0.040 TRILOGY ENERGY CORP. TET 51 11.950 11.740 11.940 +0.030 TRANSFORCE INC. TFI 23 13.090 12.700 13.090 +0.280 TRANSGLOBE APARTMENT REIT TGA.UN 32 10.390 10.290 10.290 -0.110 TG WORLD ENERGY CORP TGE 630 0.070 0.070 0.070 0.000 TRANSGLOBE J TGL 112 15.670 15.240 15.550 -0.270 TERANGA GOLD CORPORATION TGZ 8 2.840 2.830 2.840 -0.060 TIM HORTONS INC. THI 20 42.490 41.950 41.950 -0.180 TAHOE RESOURCES INC. THO 1 14.020 14.020 14.020 -0.240 TOROMONT IND TIH 1 30.340 30.340 30.340 -0.310 TASEKO MINES LTD. TKO 415 4.910 4.860 4.890 -0.040 TALISON LITHIUM LIMITED TLH 28 6.680 6.120 6.240 -0.490 TALISMAN ENERGY INC. TLM 769 22.400 22.180 22.290 +0.150 TEMBEC INC. TMB 911 4.640 4.400 4.500 +0.090 TITAN MEDICAL INC TMD 5 1.370 1.370 1.370 +0.020 TIMMINS GOLD CORP TMM 183 2.520 2.420 2.420 -0.180 TRANSATLANTIC PETROLEUM CORP. TNP 24 3.200 3.190 3.190 -0.020 TANZANIAN ROYALTY EXPLORATION CORP. TNX 41 6.920 6.670 6.670 -0.200 TSO3 INC TOS 12 1.360 1.360 1.360 +0.010 TOTAL ENERGY SERVICES INC. TOT 9 14.140 14.090 14.090 -0.040 TOURMALINE OIL CORP. TOU 53 21.880 21.540 21.690 +0.160 TETHYS PETROLEUM LTD. TPL 40 1.650 1.620 1.620 -0.020 SINO-FOREST CORP TRE 95 23.700 23.280 23.290 -0.340 THOMSON REUTERS CORP. TRI 255 37.490 37.290 37.490 +0.100 TRUECLAIM EXPLORATION INC TRM 80 0.180 0.180 0.180 -0.030 TRANSCANADA CORPORATION TRP 467 37.370 36.910 36.980 -0.290 TRELAWNEY MINING AND EXPLORATION INC. TRR 82 2.840 2.750 2.750 -0.050 TRANSAT A.T. INC. CLASS B TRZ.B 44 19.630 18.940 19.630 +0.880 TORSTAR CORP. CL. B NV TS.B 2 12.330 12.330 12.330 +0.020 TASMAN METALS LTD TSM 414 4.110 3.740 3.740 -0.710 TOURNIGAN ENERGY LTD TVC 20 0.310 0.310 0.310 +0.010 TVI PACIFIC J TVI 390 0.120 0.120 0.120 0.000 TRADE WINDS VENTURES LTD TWD 55 0.405 0.405 0.405 -0.005 TIMBERWEST STAP UN TWF.UN 56 4.790 4.720 4.790 +0.380 TOREX GOLD RESOURCES INC. TXG 953 1.500 1.450 1.470 -0.030 URANIUM PARTICIPATION CORP. U 15 8.130 8.050 8.050 -0.040 URAGOLD BAY RESOURCES INC. UBR 280 0.080 0.075 0.075 -0.005 UCORE RARE METALS INC. UCU 50 0.710 0.710 0.710 -0.010 UEX CORP UEX 483 2.000 1.840 1.860 -0.200 DOMTAR CORPORATION UFS 15 79.930 78.840 78.840 -1.270 UNX ENGERGY CORP. UNX 46 3.790 3.750 3.760 -0.080 UR-ENERGY INC. URE 74 2.880 2.810 2.820 -0.110 URANERZ ENERGY CORPORATION URZ 18 3.910 3.840 3.860 -0.060 UTILITY CORP. WTS. UTC.WT 5 0.455 0.455 0.455 +0.080 URANIUM ONE INC UUU 1675 4.660 4.530 4.560 -0.140 US GOLD CORPORATION UXG 45 7.250 6.940 6.940 -0.440 VANTEX RESOURCES LTD. VAX 75 0.590 0.550 0.550 +0.095 NEVADO RESOURCES CORPORATION VDO 10 0.485 0.485 0.485 VENTANA GOLD CORP VEN 35 13.310 13.260 13.310 +0.060 VERMILION ENERGY INC. VET 41 45.490 44.790 45.040 -0.430 VIRGINIA MINES INC. VGQ 28 8.200 7.810 7.910 -0.180 VISTA GOLD CORP VGZ 37 3.130 2.990 2.990 -0.080 BROMPTON VIP INCOME FUND VIP.UN 30 9.700 9.670 9.670 +0.040 VICTORIA GOLD CORP VIT 35 1.010 0.970 0.970 -0.040 VMS VENTURES INC VMS 50 0.500 0.500 0.500 -0.020 5N PLUS INC. VNP 32 7.210 7.120 7.120 -0.050 VERO ENERGY INC. VRO 40 5.800 5.730 5.800 -0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 1861 35.540 29.900 35.380 +5.510 VERESEN INC. VSN 13 12.590 12.470 12.580 0.000 VAST EXPLORATION INC VST 20 0.495 0.495 0.495 -0.005 VITERRA INC VT 709 9.640 9.460 9.600 +0.130 VOLTA RESOURCES INC. VTR 264 2.240 2.140 2.240 -0.040 WHITECAP RESOURCES INC. WCP 6 6.600 6.500 6.600 +0.390 99 CAPITAL CORPORATION WDG 10 2.160 2.160 2.160 -0.080 WESDOME GOLD MINES LTD. WDO 11 2.570 2.570 2.570 -0.050 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 66 1.270 1.230 1.240 -0.040 WESTERN FOREST PRODUCTS INC. WEF 20 0.800 0.800 0.800 0.000 WESTERN FINANCIAL GROUP INC. WES 2309 4.120 4.110 4.110 0.000 WESTFIRE ENERGY LTD. WFE 158 7.020 6.900 6.940 +0.080 WATERFURNACE RENEWABLE ENGY INC. WFI 3 24.360 24.330 24.360 -0.130 WEST FRASER TIMBER WFT 27 48.280 47.980 48.030 -0.570 WI-LAN INC WIN 200 6.330 6.220 6.240 -0.090 WINSTAR RESOURCES LTD WIX 16 5.180 5.160 5.180 -0.200 WESTJET AIRLINES LTD. WJA 250 14.200 14.200 14.200 +0.490 WAJAX CORP WJX 40 36.020 35.580 35.840 -0.600 WESTERN LITHIUM USA CORP. WLC 24 1.370 1.360 1.360 -0.080 GEORGE WESTON LIMITED WN 94 83.630 83.080 83.370 -0.030 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 2 22.430 22.410 22.410 +0.180 GEORGE WESTON LTD. 5.2% PRF SERIES IV WN.PR.D 12 22.380 22.330 22.380 +0.150 WESTERN WIND ENERGY CORP WND 5 1.560 1.560 1.560 -0.010 WESTPORT INNOV WPT 13 19.360 18.680 18.680 -0.600 WESTERN POTASH CORPORATION WPX 129 1.170 1.150 1.150 0.000 WESTERN ENERGY SVCS CORP WRG 150 0.350 0.340 0.340 0.000 WHITEROCK REIT 7% 31DEC14 WRK.DB.G 350 153.200 150.280 150.280 -1.980 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 29 20.090 20.020 20.030 +0.010 WESTERN COPPER CORPORATION WRN 347 3.200 3.010 3.130 +0.250 WILD STREAM EXPLORATION INC. WSX 15 9.300 9.200 9.200 -0.210 WESTSHORE UN WTE.UN 115 23.840 23.350 23.800 +0.570 WHITE TIGER GOLD LTD. WTG 351 8.440 5.180 6.960 +2.880 WESTERN COAL CORP WTN 3531 12.650 12.540 12.580 -0.020 WESTERN URANIUM CORP WUC 155 1.060 1.060 1.060 -0.070 TMX GROUP INC X 39 37.780 37.470 37.680 -0.020 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 34 29.670 29.600 29.600 +0.010 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 141 20.430 20.390 20.400 -0.040 iSHARES S&P/TSX SMALL CAP INDEX FUND XCS 138 XTREME COIL DRILLING CORP. XDC 2 4.820 4.680 4.820 +0.150 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 235 20.120 19.880 19.910 -0.340 XCITE ENERGY LIMITED XEL 49 5.850 5.730 5.770 +0.280 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 147 23.070 22.960 22.960 -0.070 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 75 24.750 24.260 24.320 -0.550 ISHARES U.S. HIGH YIELD BOND INDEX FUND XHY 75 ISHARES S&P CNX NIFTY INDIA INDEX FUND XID 4 23.250 23.190 23.190 -0.550 iSHARES S&P/TSX 60 INDEX FUND XIU 7042 19.270 19.100 19.140 -0.100 iSHARES DEX LONG TERM BOND INDEX FUND XLB 6 20.350 20.260 20.260 -0.050 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 1605 0.720 0.720 0.720 -0.040 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 16 21.830 21.790 21.830 -0.150 EXETER RESOURCES CORP XRC 23 5.990 5.900 5.900 -0.110 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 42 13.500 13.500 13.500 -0.050 XINERGY LTD. XRG 2 3.990 3.990 3.990 +0.250 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 106 28.820 28.790 28.820 +0.030 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 223 14.610 14.530 14.550 -0.050 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 1 12.060 12.060 12.060 -0.010 YELLOW MEDIA INC. YLO 1248 6.240 6.150 6.160 -0.070 YM BIOSCIENCES INC YM 2 2.540 2.540 2.540 +0.340 YUKON-NEVADA GOLD CORPORATION YNG 170 0.800 0.760 0.780 0.000 YAMANA GOLD INC YRI 1375 11.980 11.740 11.750 -0.250 ZARGON ENERGY TRUST ZAR.UN 61 22.730 22.000 22.120 -0.520 ZARLINK SEMICONDUCTOR INC. ZL 61 1.890 1.830 1.870 +0.040 BMO S&P/TSX EQ WT GL BASE MET HD CAD ETF ZMT 6 22.820 22.700 22.700 +0.080 Trades: 47,072 Total Volume: 30,234,233 Total Value: $344,900,514 Advanced: 289 Declined: 486 Unchanged: 3,657 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.