Pure Trading Daily Market Summary January 10 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 1000 0.760 0.680 0.750 +0.060 ABERDEEN INT L INC AAB 15 0.750 0.740 0.750 -0.040 AASTRA TECHNOLOGIS AAH 23 22.660 22.250 22.290 -0.590 PURE INDTL REAL ESTATE TR AAR.UN 19 4.310 4.220 4.300 +0.080 ADVANTAGE OIL & GAS LTD. AAV 202 6.760 6.610 6.710 -0.060 ABCOURT MINES INC ABI 2185 0.220 0.205 0.205 +0.025 ABSOLUTE SOFTWARE CORP. ABT 90 3.780 3.700 3.750 -0.030 BARRICK GOLD CORPORATION ABX 867 49.260 48.470 48.780 +0.070 AIR CANADA CL B AC.B 682 3.630 3.510 3.590 -0.060 ASTRAL MEDIA INC. CL A. NV ACM.A 6 41.160 40.740 40.740 -0.670 ATCO LTD. CL.I NV ACO.X 45 60.310 59.200 59.650 -0.580 ARCTIC STAR DIAMOND CORP ADD 1070 0.045 0.040 0.045 +0.005 ADRIANA RESOURCES INC ADI 95 1.090 1.030 1.060 -0.030 ANDINA MINERALS INC ADM 50 1.590 1.580 1.590 +0.030 ANTERRA ENERGY INC A AE.A 210 0.295 0.280 0.280 +0.190 AGNICO-EAGLE MINES LTD. AEM 297 71.480 70.200 71.190 +1.320 ANTRIM ENERGY J AEN 6 1.030 1.010 1.010 -0.050 GROUPE AEROPLAN INC. AER 43 13.950 13.850 13.870 -0.080 AG GROWTH INTERNATIONAL INC. AFN 7 50.250 49.770 50.000 +0.010 AGF MANAGEMENT LTD. CL.B NV AGF.B 70 19.090 18.300 18.880 -0.370 ALAMOS GOLD INC. AGI 49 18.350 18.070 18.280 +0.280 ARIAN SILVER CORP AGQ 15 0.720 0.720 0.720 -0.030 ALLIANCE GRAIN TRADERS INC. AGT 3 26.740 26.740 26.740 -0.150 AGRIUM INC AGU 488 91.460 88.730 90.100 -1.280 ASTON HILL FINANCIAL INC AHF 60 1.560 1.560 1.560 -0.120 ADHEREX TECHNOLOGIES INC. AHX 200 0.070 0.065 0.065 +0.015 AMERICAN CONSOLIDATED MINERALS CORP AJC 940 0.080 0.075 0.080 +0.010 ALTAGAS LTD. ALA 8 21.770 21.590 21.590 -0.160 ALANGE ENERGY CORP. ALE 190 0.500 0.490 0.490 -0.020 ALTIUS MINERALS CORP. ALS 32 13.670 13.410 13.470 -0.430 ALEXIS MINERALS COPORATION AMC 160 0.195 0.190 0.195 0.000 AMAZON MINING HOLDING PLC AMZ 317 6.690 6.160 6.460 -0.440 ANATOLIA MINERALS DEVELOPMENT LTD ANO 121 7.210 7.120 7.120 -0.040 ALLIED NEVADA GOLD CORP ANV 1388 24.880 24.150 24.880 +0.860 AFRICA OIL CORP AOI 16 1.890 1.890 1.890 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 40 21.470 21.100 21.450 0.000 ARISE TECHNOLOGIES CORPORATION APV 250 0.170 0.170 0.170 +0.005 ARGONAUT GOLD INC. AR 41 5.310 5.200 5.290 +0.380 AECON GROUP INC ARE 49 10.000 9.900 9.910 -0.110 ARMTEC INFRASTRUCTURE INC. ARF 1 16.300 16.300 16.300 +0.110 AMERIGO RESOURCES LTD. ARG 169 1.240 1.210 1.210 -0.020 ARCAN RESOURCES LTD ARN 66 5.520 5.440 5.490 +0.090 ARC RESOURCES LTD. ARX 5 24.930 24.510 24.510 -0.490 AURIZON MINES J ARZ 49 6.830 6.690 6.790 +0.020 AVINO SILVER&GOLD MINES LTD ASM 183 2.480 2.260 2.310 -0.180 ATS AUTOMATION ATA 10 6.600 6.490 6.600 +0.100 ATRIUM INNOVATIONS INC. ATB 7 16.300 16.270 16.270 -0.070 ATAC RESOURCES LTD ATC 58 5.630 5.490 5.490 -0.160 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 45 27.320 26.910 27.240 -0.400 ATHABASCA OIL SANDS CORP. ATH 102 14.840 14.590 14.800 +0.040 ALTO VENTURES LTD ATV 100 0.065 0.065 0.065 0.000 AURCANA CORP AUN 40 0.690 0.690 0.690 -0.010 AVALON RARE METALS INC. AVL 107 6.670 6.550 6.610 +0.170 ANVIL MINING LTD. AVM 43 5.930 5.780 5.820 +0.040 AVION GOLD CORPORATION AVR 394 1.810 1.790 1.800 -0.040 A&W REVENUE ROYALTIES INCOME FUND AW.UN 23 22.420 21.280 22.010 -0.420 ARTIS REIT AX.UN 15 13.490 13.400 13.490 +0.100 ANDERSON ENERGY LTD. AXL 504 1.020 1.020 1.020 +0.010 AXMIN INC AXM 200 0.145 0.145 0.145 +0.010 ALEXCO RESOURCE CORP. AXR 87 6.970 6.750 6.970 +0.050 BELL ALIANT INC. BA 34 27.060 26.830 26.900 -0.020 BANRO CORP. BAA 119 3.630 3.510 3.570 -0.020 BAJA MINING CORP. BAJ 784 1.100 1.080 1.100 +0.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 157 32.210 31.610 31.920 -0.200 BROOKFIELD ASSET MGMT INC. PR. SER 2 BAM.PR.B 11 18.580 18.580 18.580 -0.080 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 1 25.960 25.960 25.960 +0.150 BOMBARDIER INC. CL. B SV BBD.B 5544 5.240 5.120 5.230 -0.020 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 5 23.530 23.530 23.530 +0.010 BOMBARDIER INC. PREFERRED (SERIES 2 ) BBD.PR.D 2 20.890 20.890 20.890 +1.030 COTT CORP BCB 30 8.790 8.660 8.740 +0.050 BCE INC. BCE 618 35.710 35.100 35.360 -0.240 BCE FIRST PR SHARES SERIES AA BCE.PR.A 6 23.880 23.870 23.880 +0.110 BCE INC SER R BCE.PR.R 16 23.310 23.290 23.290 +0.200 BEAR CREEK MINING CORP BCM 42 8.890 8.800 8.870 +0.020 BLACK DIAMOND GROUP LIMITED BDI 3 21.630 21.600 21.600 -0.410 BIRD CONSTRUCTION INC. BDT 28 36.990 36.810 36.860 -0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 2 41.810 41.810 41.810 -0.250 BAFFINLAND IRON MINES CORPORATION BIM 5405 1.430 1.420 1.430 +0.010 IESI-BFC LTD. BIN 15 23.670 23.510 23.670 -0.130 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 38 21.810 21.670 21.760 0.000 BIRCHCLIFF ENERGY LTD. BIR 45 9.360 9.320 9.360 -0.180 BROOKEMONT CAPITAL INC BKT 430 0.330 0.315 0.315 -0.050 BNK PETROLEUM INC. BKX 60 4.180 4.100 4.100 -0.170 BALLARD POWER SYSTEMS INC BLD 30 1.600 1.590 1.590 -0.010 BELLUS HEALTH INC BLU 150 0.320 0.320 0.320 +0.050 BORALEX INC. BLX 34 8.290 8.180 8.290 -0.050 BANK OF MONTREAL BMO 325 58.360 57.830 58.080 -0.170 BMO NON-CUMULATIVE CL B PR SHARE SR 14 BMO.PR.K 8 25.220 25.070 25.070 +0.030 BONTERRA ENERGY CORP. BNE 38 55.040 52.540 52.970 -0.610 BENGAL ENERGY LTD. BNG 40 1.330 1.330 1.330 +0.180 BANKERS PETROLEUM LTD. BNK 1089 8.360 8.120 8.300 +0.120 BONAVISTA ENERGY CORPORATION BNP 6 28.800 28.490 28.630 +0.050 BANK OF NOVA SCOTIA BNS 444 56.170 55.630 55.960 -0.320 BNS PREF SHARES SERIES 16 BNS.PR.N 6 24.740 24.740 24.740 +0.170 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 18 25.290 25.180 25.290 +0.040 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 1 26.390 26.390 26.390 +0.290 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 15 26.070 26.070 26.070 +0.050 BANK OF NOVA SCOTIA 5 YR RESET SER. 26 BNS.PR.T 1 27.380 27.380 27.380 +0.190 BANK OF NOVA SCOTIA PR SERIES 28 BNS.PR.X 21 27.320 27.310 27.310 -0.060 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 18 14.330 14.040 14.040 -0.170 BROOKFIELD PROPERTIES CORP. BPO 231 17.300 17.000 17.270 +0.200 BROOKFIELD PROPERTIES CORP. SERIES F BPO.PR.F 2 26.130 26.000 26.000 +0.100 BROOKFIELD PROPERTIES CORP. PR SER P BPO.PR.P 12 25.090 25.000 25.020 -0.170 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 3 25.710 25.610 25.610 -0.190 BROOKFIELD RENEWABLE POWER FUND BRC.UN 2 20.950 20.900 20.950 -0.160 BRIGUS GOLD CORP. BRD 304 1.820 1.790 1.790 0.000 BROOKFIELD REAL ESTATE SERVICES INC. BRE 18 15.480 15.120 15.480 +0.040 BENTON RESOURCES CORP BTC 65 1.190 1.100 1.190 +0.140 BAYTEX ENERGY CORP. BTE 94 46.750 46.120 46.440 +0.260 B2GOLD CORP. BTO 538 2.450 2.390 2.450 +0.050 BONTERRA RESOURCES INC BTR 5 0.530 0.530 0.530 -0.020 BONAVENTURE ENTERPRISES INC BVT 1730 0.030 0.025 0.025 +0.005 BRIDGEWATER SYSTEMS CORP BWC 10 9.110 9.100 9.100 +0.070 BREAKWATER RES BWR 251 5.800 5.480 5.800 +0.130 BELLATRIX EXPLORATION LTD BXE 37 4.760 4.700 4.760 +0.050 BIOEXX SPECIALTY PROTEINS LTD. BXI 212 2.600 2.520 2.580 -0.100 BAYFIELD VENTURES CORP BYV 20 0.730 0.710 0.710 -0.060 CALLINAN MINES LTD CAA 94 3.220 3.090 3.120 -0.010 CAE INC CAE 124 12.230 11.830 12.160 +0.350 CANAM GROUP INC. CAM 4 6.920 6.880 6.920 -0.230 CANACO RESOURCES INC CAN 153 5.290 5.060 5.290 +0.030 CDN APARTMENT UN CAR.UN 4 17.330 17.320 17.320 +0.050 CASCADES INC CAS 18 6.470 6.400 6.470 +0.040 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 9 20.440 20.440 20.440 +0.050 CLAYMORE BRIC ETF CBQ 4 31.570 31.510 31.570 -0.700 CLAYMORE BROAD COMMODITY ETF CBR 4 22.470 22.410 22.410 -0.020 COGECO CABLE INC. SV CCA 60 42.200 41.520 42.030 -0.240 CCL INDUSTRIES INC. CL. B NV CCL.B 18 30.740 30.440 30.440 -0.030 CAMECO CORP CCO 656 37.990 36.870 37.960 +0.100 CORRIDOR RESOURCES INC. CDH 122 5.580 5.380 5.380 -0.300 COEUR D ALENE MINES CORP. CDM 4 24.530 23.850 24.530 +0.480 CARDERO RESOURCE CORP. CDU 14 1.920 1.890 1.920 -0.020 COM DEV INTL CDV 35 2.440 2.390 2.410 +0.020 CLAYMORE S&P/TSX CDN DIV ETF CDZ 8 20.840 20.740 20.740 +0.100 CENTAMIN EGYPT LIMITED CEE 1374 2.610 2.560 2.600 +0.030 COASTAL ENERGY COMPANY CEN 75 6.690 6.440 6.690 +0.490 CATHEDRAL ENERGY SERVICES LTD. CET 27 8.720 8.560 8.690 -0.100 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 20 27.940 26.870 27.770 -0.130 CONTACT EXPLORATION INC CEX 100 0.430 0.420 0.430 -0.045 CANACCORD FINANCIAL INC. CF 14 13.590 13.520 13.570 -0.110 CARFINCO INCOME FUND CFN.UN 57 6.650 6.380 6.650 +0.270 CLIFTON STAR RES INC CFO 47 4.830 4.730 4.750 -0.060 CANFOR CORP CFP 36 11.890 11.690 11.850 +0.230 CALFRAC WELL SERVICES LTD. CFW 25 32.360 31.810 32.110 +0.210 CANFOR PULP PRODUCTS INC. CFX 32 14.430 14.050 14.430 +0.540 CENTERRA GOLD INC. CG 44 18.670 18.400 18.530 -0.030 CGA MINING LIMITED CGA 290 2.860 2.670 2.830 +0.140 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 39 5.300 5.170 5.300 +0.070 CDN GENERAL INV CGI 6 18.850 18.080 18.850 +0.020 CINEPLEX INC. CGX 10 22.590 22.260 22.420 -0.240 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 13 14.620 14.530 14.580 -0.060 CHAMPION MINERALS INC CHM 172 2.250 2.190 2.250 +0.070 CHORUS AVIATION INC. CL B CHR.B 288 5.460 5.400 5.400 -0.030 CHANNEL RESOURCES LTD CHU 35 0.335 0.335 0.335 +0.010 CI FINANCIAL CORP. CIX 13 21.300 21.240 21.290 -0.100 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 3 22.430 22.430 22.430 -0.210 CHINOOK ENERGY INC. CKE 7 2.190 2.120 2.180 +0.020 CML HEALTHCARE INC. CLC 17 12.200 11.910 12.190 +0.360 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 46 20.140 20.130 20.140 +0.040 CONNACHER OIL & GAS LTD. CLL 857 1.370 1.350 1.370 -0.020 CONS. THOMPSON IRON MINES LTD. CLM 223 13.380 13.130 13.210 -0.010 CONS THOMPSON IRON MINES LTD 5.0%30NOV17 CLM.DB.U 10 113.010 113.010 113.010 -0.990 CANADA LITHIUM CORP. CLQ 549 1.810 1.770 1.790 +0.070 CELESTICA INC SV CLS 136 9.660 9.510 9.630 -0.020 CELTIC EXPLORATION LTD. CLT 22 17.060 16.890 17.060 -0.230 CANADIAN IMPERIAL BANK OF COMMERCE CM 270 77.430 76.210 76.910 -0.440 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 12 26.510 26.380 26.380 -0.140 CDN IMP BK SER 18 CM.PR.P 2 24.860 24.830 24.830 -0.100 CREAM MINERALS LTD CMA 55 0.255 0.255 0.255 +0.020 COMPUTER MODELLING GROUP LTD CMG 12 25.740 25.170 25.550 -0.140 CLINE MINING CORP CMK 1554 4.230 3.960 4.120 -0.150 CROWFLIGHT MINERALS INC. CML 3000 0.065 0.060 0.065 0.000 CENTURY MINING CORP CMM 25 0.520 0.520 0.520 +0.010 COMPTON PETRO CMT 85 0.415 0.400 0.400 -0.020 CANACOL ENERGY LTD CNE 80 1.550 1.530 1.530 -0.010 CONTINENTAL GOLD LIMITED CNL 9 8.710 8.630 8.630 -0.260 CDN NATURAL RES CNQ 1040 41.770 40.530 41.610 +0.960 CANADIAN NATIONAL RAILWAY CO. CNR 521 67.500 66.560 66.850 -0.190 COASTAL CONTACTS INC. COA 10 1.650 1.650 1.650 -0.040 CARDIOME PHARMA CORP COM 8 6.740 6.610 6.740 +0.560 CANADIAN OIL SANDS LIMITED COS 166 25.420 25.030 25.420 -0.010 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 59 22.850 22.650 22.820 +0.020 CANADIAN PACIFIC RAILWAY LIMITED CP 94 65.660 65.100 65.650 +0.420 CAPITAL POWER INCOME LP CPA.UN 54 18.200 17.950 18.170 +0.260 CRESCENT POINT ENERGY CORP. CPG 699 43.240 42.170 42.250 -0.600 CARPATHIAN GOLD INC. CPN 525 0.600 0.590 0.600 +0.020 COALSPUR MINES LIMITED CPT 58 2.070 2.000 2.030 -0.080 CAPITAL POWER CORPORATION CPX 23 23.940 23.850 23.940 +0.060 CEQUENCE ENERGY LTD. CQE 1 2.170 2.170 2.170 +0.060 CANADIAN IMPERIAL VENTURE CP CQV 70 0.070 0.070 0.070 +0.005 CADILLAC MINING CORP CQX 75 0.380 0.370 0.370 -0.005 CREW ENERGY INC CR 55 19.410 19.060 19.390 -0.080 CLAUDE RES CRJ 111 1.980 1.930 1.970 +0.010 CROCODILE GOLD CORP. CRK 1736 1.420 1.370 1.410 +0.070 CANADIAN ARROW MINES LTD CRO 200 0.090 0.090 0.090 +0.005 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 17 12.620 12.550 12.620 +0.080 CAPSTONE MINING CORP. CS 572 4.430 4.170 4.410 +0.230 THE CASH STORE FINANCIAL SERVICES INC. CSF 21 15.040 14.950 15.020 +0.280 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 48 8.210 8.060 8.150 -0.110 COLOSSUS MINERALS INC CSI 72 8.110 7.970 8.060 +0.060 CANADIAN TIRE CORPORATION LIMITED CTC 2 75.300 75.050 75.050 +0.300 CANADIAN TIRE CORPORATION CL. A NV CTC.A 117 66.980 65.560 65.790 -1.090 CATALYST PAPER CORP. CTL 160 0.300 0.300 0.300 +0.030 LE CHATEAU INC. CL A. SV CTU.A 8 11.870 11.820 11.820 +0.160 CANADIAN UTILITIES LTD. CL.A, NV CU 2 53.120 53.120 53.120 -0.110 COMINAR R E UN CUF.UN 16 21.090 21.050 21.050 +0.050 CURRIE ROSE RES INC CUI 820 0.240 0.215 0.225 -0.085 COPPER MINING CORPORATION CUM 319 5.870 5.620 5.780 +0.060 CHURCHILL CORP A CUQ 17 17.770 17.630 17.770 +0.020 CANEXUS INCOME FD. 8% DEBS 31DEC14 CUS.DB 260 134.550 134.550 134.550 +1.350 COPPER FOX METALS INC CUU 640 0.940 0.880 0.940 +0.020 CENOVUS ENERGY INC. WHEN ISSUED CVE 619 32.330 31.650 31.910 -0.370 CALVALLEY PETROLEUM INC. CVI.A 41 5.090 4.890 4.890 -0.150 CDN WESTERN BANK CWB 19 27.900 27.720 27.900 +0.030 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 545 24.030 23.670 23.960 +0.170 CANWEL BUILDING MATERIALS GROUP LTD. CWX 9 4.920 4.920 4.920 +0.030 CYBERPLEX J CX 10 0.480 0.480 0.480 -0.030 CROSSHAIR EXPL & MNG CORP. CXX 72 2.030 2.020 2.020 +0.020 CDN ZINC CORP J CZN 10 0.660 0.660 0.660 +0.020 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 38 30.310 30.100 30.100 -0.040 DAYLIGHT ENERGY LTD. DAY 218 10.000 9.960 10.000 +0.020 DUNDEE CORP. CL.A SV DC.A 15 20.870 20.350 20.870 +0.340 LABOPHARM INC DDS 15 0.920 0.920 0.920 -0.010 DELPHI ENERGY CORP. DEE 45 2.160 2.150 2.150 -0.030 DIVIDEND 15 SPLIT CORP II CL A DF 6 11.190 11.190 11.190 +0.030 DIVIDEND 15 SPLIT CORP. DFN.PR.A 2 10.280 10.220 10.280 -0.010 DETOUR GOLD CORP. DGC 42 28.250 28.000 28.140 +0.400 DATA GROUP INCOME FUND (THE) DGI.UN 64 6.710 6.610 6.710 +0.240 DAVIS + HENDERSON CORPORATION DH 16 21.050 20.290 21.050 +0.610 DIA BRAS EXPLORATION INC DIB 2 3.360 3.360 3.360 +0.050 DOREL INDUSTRIES INC. CL.B SV DII.B 10 34.200 33.650 33.670 -0.660 DULUTH METALS LIMITED DM 107 2.770 2.700 2.720 -0.020 DENISON MINES CORP DML 728 3.060 2.840 3.030 +0.100 DYNASTY METALS & MINING INC. DMM 19 4.320 4.220 4.320 +0.100 DYNACOR GOLD MINES INC DNG 16 1.630 1.630 1.630 +0.010 CANDENTE COPPER CORP. DNT 337 1.900 1.580 1.800 +0.360 DOLLARAMA INC. DOL 13 28.390 28.270 28.270 -0.080 DUNDEE PRECIOUS METALS INC. DPM 38 8.700 8.410 8.620 +0.040 MEDICAL FACILITIES CORP. DR.UN 10 11.080 10.980 11.080 +0.120 DURAN VENTURES INC DRV 60 0.295 0.295 0.295 -0.010 DALSA CORP DSA 4391 18.200 18.200 18.200 +3.780 DUNDEE WEALTH Inc DW 1 21.360 21.360 21.360 -0.090 DRAGONWAVE INC. DWI 8 8.790 8.700 8.790 +0.210 EAST ASIA MINERALS CORP EAS 177 7.400 7.060 7.120 -0.130 ENCANA CORP. ECA 1484 28.950 28.440 28.720 +0.280 ECU SILVER MINING INC. ECU 1027 1.250 1.180 1.250 +0.070 ENDEAVOUR SILVER CORP. EDR 43 6.440 6.350 6.370 -0.210 ENDEAVOUR MINING CORPORATION EDV 65 2.750 2.650 2.750 +0.100 EDGEWATER EXPLORATION LTD EDW 5 1.170 1.170 1.170 +0.030 FIRST GOLD EXPL INC EFG 50 0.350 0.350 0.350 -0.020 ELECTROVAYA INC. EFL 19 2.520 2.480 2.480 -0.060 ENERGY FUELS INC. EFR 110 1.030 1.010 1.030 -0.010 ENERGOLD DRILLING CORP EGD 17 4.090 4.060 4.090 +0.080 EUROPEAN GOLDFIELDS LIMITED EGU 183 13.700 13.230 13.550 +0.510 ENERGIZER RESOURCES INC. EGZ 30 0.415 0.415 0.415 +0.025 ENERVEST DIV UN EIT.UN 18 14.860 14.800 14.860 +0.020 ELDORADO GOLD ELD 657 17.140 16.860 16.890 -0.170 EASTERN PLATINUM LIMITED ELR 1052 1.780 1.760 1.760 0.000 ELECTRA GOLD LTD ELT 320 0.060 0.060 0.060 -0.005 EMERA INCORPORATED EMA 11 31.750 31.480 31.750 -0.140 EMED MINING PUBLIC LIMITED EMD 25 0.285 0.285 0.285 -0.015 EMERGE OIL & GAS INC. EME 10 3.400 3.400 3.400 -0.100 EMPIRE COMPANY LTD. CL.A NV EMP.A 16 54.760 53.540 53.690 -0.890 EURASIAN MINERALS INC EMX 10 3.320 3.320 3.320 -0.180 ENBRIDGE INC ENB 310 55.490 54.140 54.550 -0.360 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 28 17.860 17.130 17.370 -0.340 ENERGULF RESOURCES INC ENG 20 1.200 1.200 1.200 +0.030 EPSILON ENERGY LTD. EPS 38 3.370 3.340 3.350 -0.030 ESPERANZA RESOURCES CORP. EPZ 26 2.100 2.070 2.100 -0.030 EQUINOX MINERALS LIMITED EQN 1247 6.020 5.890 5.980 -0.110 ERDENE RESOURCES DEV CORP ERD 10 1.460 1.380 1.460 +0.070 ENERPLUS CORPORATION ERF 10 31.050 30.880 30.960 -0.130 ENSIGN ENERGY SERVICES INC. ESI 32 15.180 15.010 15.180 +0.140 ESSENTIAL ENERGY SERVICES LTD. ESN 77 2.120 2.100 2.110 +0.010 ESO URANIUM CORP ESO 200 0.115 0.115 0.115 -0.010 ENTREE GOLD INC. ETG 67 3.140 3.100 3.100 -0.090 EVOLVING GOLD CORP EVG 70 1.080 1.050 1.050 0.000 EAST WEST PETROLEUM CORP. EW 50 1.240 1.240 1.240 -0.020 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 173 9.500 9.400 9.500 +0.330 EXFO INC. EXF 9 7.070 7.060 7.060 +0.040 EXCELLON RESOURCES INC EXN 39 1.120 1.120 1.120 +0.010 ENCORE RENAISSANCE RES. CORP. EZ 350 0.075 0.070 0.070 -0.005 FORMATION METALS INC. FCO 11 2.410 2.390 2.410 -0.060 FAIRBORNE ENERGY LTD FEL 455 4.240 4.180 4.220 -0.030 FLINT ENERGY SERVICES LIMITED FES 97 18.090 17.490 17.490 -0.240 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 36 408.890 402.510 408.730 +4.190 FORZANI GROUP CL A FGL 25 19.040 18.520 19.040 -0.100 FIRST URANIUM FIU 173 1.300 1.290 1.300 +0.010 FIELDEX EXPLORATION INC FLX 25 0.175 0.175 0.175 -0.010 FIRST QUANTUM J FM 361 114.590 111.170 114.370 -0.180 FIRST NICKEL INC. FNI 10 0.160 0.160 0.160 0.000 FRANCO-NEVADA CORPORATION FNV 37 31.550 31.040 31.340 +0.020 PHOSCAN CHEMICAL CORP. FOS 785 0.750 0.720 0.750 +0.080 FIRST MAJESTIC SILVER CORP FR 391 13.110 12.680 12.830 -0.220 FRANCONIA MINERALS CORPORATION FRA 10 0.830 0.830 0.830 -0.010 CANYON SERVICES GROUP INC. FRC 41 10.190 9.700 10.190 +0.170 FRONTEER GOLD INC. FRG 122 10.490 10.110 10.460 +0.240 FREEHOLD ROYALTIES LTD. FRU 6 20.930 20.560 20.560 +0.070 FIRSTSERVICE CORPORATION SV FSV 7 29.510 29.210 29.210 -0.380 FORSYS METAL CORP FSY 85 2.810 2.750 2.800 -0.050 FORTERRA ENVIRONMENTAL CORP FTE 2000 0.015 0.015 0.015 +0.010 FINANCIAL 15 SPLIT CORP FTN 5 9.490 9.440 9.490 +0.170 FORTRESS PAPER LTD FTP 46 50.930 48.270 50.510 +2.360 FORTIS INC FTS 12 33.970 33.680 33.690 -0.170 FINNING INTL FTT 7 28.090 27.880 28.040 +0.220 FORTUNA SILVER MINES INC FVI 162 4.410 4.340 4.410 +0.020 GOLDCORP INC G 421 42.990 42.340 42.640 +0.140 GAMMON GOLD Inc. GAM 82 7.860 7.700 7.850 +0.230 CLAYMORE NATURAL GAS COMMODITY ETF GAS 56 2.730 2.690 2.690 -0.040 GOLD BULLION DEV CORP GBB 20 0.800 0.800 0.800 -0.050 GREAT BASIN GOLD LTD. GBG 622 2.650 2.510 2.640 +0.090 GOLDEN BAND RES INC GBN 470 0.510 0.495 0.510 +0.010 BMTC GROUP INC. CL.A SV GBT.A 10 21.920 21.920 21.920 -0.340 GABRIEL RES J GBU 159 7.400 7.180 7.350 +0.300 GREAT CANADIAN GAMING CORP GC 23 7.130 7.000 7.130 +0.010 GRANDE CACHE COAL CORP. GCE 222 11.760 11.230 11.350 -0.400 COLABOR GROUP INC. GCL 11 12.050 12.030 12.030 +0.110 COLABOR GROUP INC. 7.00% 31DEC11 GCL.DB 560 117.350 117.250 117.250 0.000 GRAN COLOMBIA GOLD CORP. GCM 198 2.050 1.980 1.990 +0.010 GOLD CANYON RES INC GCU 233 2.260 2.050 2.260 +0.180 PELE MOUNTAIN RESOURCES INC GEM 265 0.610 0.540 0.610 +0.070 GASFRAC ENERGY SERVICES INC. GFS 333 10.070 9.520 9.980 +0.580 GOLDGROUP MINING INC. GGA 25 1.210 1.200 1.210 +0.030 CGI GROUP INC. CL.A SV GIB.A 61 17.110 16.940 17.050 -0.160 GILDAN ACTIVEWEAR INC. GIL 50 28.180 27.730 28.090 +0.130 GOLD WHEATON GOLD CORP. GLW 554 4.980 4.930 4.960 -0.010 GEO MINERALS LTD GM 450 0.105 0.100 0.100 -0.010 GMP CAPITAL INC. GMP 7 12.690 12.660 12.690 -0.040 GMV MINERALS INC GMV 5 0.670 0.670 0.670 +0.020 GENIVAR INC. GNV 12 31.010 30.610 31.010 -0.620 GOLDNEV RES INC GNZ 470 0.065 0.065 0.065 +0.005 GALLEON ENERGY INC. GO 35 4.040 3.950 4.030 +0.010 GOLDEN PREDATOR CORP. GPD 10 0.740 0.740 0.740 +0.010 GREAT PANTHER SILVER LIMITED GPR 794 2.340 2.240 2.340 +0.090 GREAT QUEST METALS LTD GQ 208 2.810 2.540 2.540 +0.020 GOLDQUEST MINING CORP GQC 5 0.315 0.315 0.315 -0.050 GOLDEN QUEEN MNG J GQM 13 2.470 2.450 2.450 -0.290 GLUSKIN SHEFF + ASSOCIATES INC. GS 25 22.100 21.990 22.100 -0.070 GOLDEN STAR GSC 283 4.080 3.970 3.990 +0.010 GREYSTAR RES J GSL 96 3.270 3.190 3.220 -0.090 GRAN TIERRA ENERGY INC GTE 102 8.140 8.000 8.140 +0.170 GUYANA GOLDFIELDS INC GUY 17 10.170 9.850 10.110 +0.120 GARDA WORLD SECURITY CORP GW 8 9.100 9.030 9.100 0.000 GREAT WESTERN MINERALS GRP GWG 345 0.590 0.580 0.590 +0.010 GREAT-WEST LIFECO INC GWO 36 26.300 25.830 25.830 -0.460 GREAT-WEST LIFECO INC. PRF SERIES I GWO.PR.I 5 21.510 21.510 21.510 -0.050 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 6 27.230 26.800 27.230 -0.010 GREAT-WEST LIFECO INC. PR. SER. L GWO.PR.L 15 25.190 24.800 25.190 +0.220 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 24 24.710 24.620 24.700 +0.180 HABANERO RESOURCES INC HAO 1870 0.100 0.090 0.100 +0.010 HATHOR EXPLORATION LIMITED HAT 161 2.680 2.540 2.680 -0.040 HUDBAY MINERALS INC. HBM 350 16.460 16.080 16.180 -0.570 HOME CAPITAL GROUP INC. HCG 27 51.740 51.280 51.550 -0.030 HOMBURG CANADA REIT HCR.UN 12 10.990 10.970 10.970 +0.010 HANFENG EVERGREEN INC. HF 55 6.150 6.020 6.090 -0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 43 10.610 10.480 10.480 -0.140 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 166 15.240 15.030 15.220 +0.190 HIGH LINER HLF 10 15.910 15.730 15.820 -0.360 HANA MINING LTD HMG 141 4.240 4.070 4.070 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 311 8.490 8.210 8.290 +0.150 HORIZON NORTH LOGISTICS HNL 8 3.090 3.010 3.010 +0.020 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 2716 6.630 6.400 6.560 -0.130 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 249 7.840 7.680 7.720 -0.170 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 410 7.490 7.340 7.450 +0.310 H&R REIT 6.75% 31DEC14 HR.DB.B 180 139.590 139.520 139.520 +0.290 H&R REIT SER. C 6.0% 30JUN17 HR.DB.C 200 108.510 108.510 108.510 +0.240 H & R REAL EST UN HR.UN 212 19.710 19.400 19.680 +0.040 HIGH RIVER GOLD J HRG 183 1.160 1.150 1.150 -0.020 HUSKY ENERGY INC. HSE 205 26.480 26.040 26.100 -0.200 HUDSON RESOURCES INC HUD 10 1.530 1.530 1.530 -0.050 HARRY WINSTON DIAMOND HW 36 11.560 11.440 11.560 +0.020 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 23 9.520 9.390 9.390 +0.070 HORIZONS BETAPRO S&P/TSX 60 INDEX ETF HXT 663 10.830 10.700 10.760 -0.040 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 30 3.100 3.100 3.100 -0.020 ITHACA ENERGY INC IAE 90 2.700 2.620 2.650 -0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 22 36.690 36.270 36.270 +0.060 INTREPID MINES LTD. IAU 280 1.800 1.760 1.780 -0.050 IBI CORPORATION IBI 850 0.015 0.015 0.015 +0.005 INTER-CITIC MINERALS INC. ICI 78 1.950 1.870 1.920 -0.010 IVANHOE ENERGY IE 346 3.120 3.020 3.110 +0.320 INTACT FINANCIAL CORPORATION IFC 18 50.760 50.440 50.760 +0.050 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 4 5.760 5.760 5.760 +0.040 IGM FINANCIAL INC. IGM 33 43.320 43.050 43.320 +0.110 IMPERIAL METALS CORP. III 33 23.160 22.500 23.140 -0.400 IAMGOLD CORP IMG 467 18.130 17.660 17.800 -0.300 INMET MNG CORP IMN 311 74.570 72.580 73.980 -0.390 IMPERIAL OIL IMO 336 40.290 39.060 39.280 -0.430 IMAX CORP IMX 14 26.920 26.910 26.910 -0.480 INTERNATIONAL MINERALS CORPORATION IMZ 7 7.080 7.080 7.080 -0.020 INNERGEX RENEWABLE ENERGY INC. INE 29 9.750 9.640 9.640 -0.120 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 13 6.770 6.720 6.770 +0.020 INTER PIPELINE FUND IPL.UN 19 15.130 15.060 15.080 -0.010 IMPACT SILVER CORP IPT 10 1.420 1.420 1.420 -0.050 AIRIQ INC. IQ 900 0.015 0.015 0.015 +0.005 INTL TOWER HILL MINE LTD ITH 49 8.970 8.820 8.960 0.000 IVANHOE MINES J IVN 188 23.900 23.600 23.630 -0.330 INNEXUS BIOTECHNOLOGY INC IXS 90 0.040 0.035 0.040 +0.005 JAGUAR MINING INC. JAG 33 6.350 6.270 6.270 -0.080 JUST ENERGY GROUP INC. JE 11 14.980 14.890 14.960 +0.130 JUST ENERGY GROUP INC. 6.00% 30SEP14 JE.DB.A 60 100.010 100.010 100.010 -0.300 KINROSS GOLD CORP K 1505 17.490 17.140 17.230 -0.160 KAMINAK GOLD CORP KAM 14 2.690 2.690 2.690 -0.070 KATANGA MINING LIMITED KAT 120 1.400 1.390 1.390 -0.010 KEG ROYALTIES INCOME FUND KEG.UN 15 14.010 14.010 14.010 0.000 KEYERA FACILITIES FD 8.25% 31DEC13 KEY.DB.A 430 188.290 188.290 188.290 +5.280 KEYERA FACILITIES INCOME FUND KEY.UN 77 36.640 35.810 36.450 +0.480 KIRKLAND LAKE GOLD INC. KGI 81 14.350 13.980 14.300 -0.160 CONTINENTAL MINERALS CP KMK 102 2.600 2.600 2.600 0.000 KILLAM PROPERTIES INC. KMP 45 10.620 10.470 10.500 -0.090 KLONDIKE SILVER CORP KS 50 0.035 0.035 0.035 0.000 LOBLAW COMPANIES LIMITED L 11 38.440 37.850 38.360 -0.270 LITHIUM AMERICAS CORP. LAC 116 2.160 2.100 2.120 -0.050 LARAMIDE RESOURCES LTD. LAM 308 2.230 1.980 2.210 +0.280 LAURENTIAN BANK LB 57 49.310 48.710 48.830 -0.300 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 13 24.170 24.170 24.170 +0.010 LUMINA COPPER CORP LCC 80 4.980 4.900 4.980 +0.040 CRS ELECTRONICS INC. LED 456 0.530 0.530 0.530 +0.020 LEGACY OIL AND GAS INC. LEG 56 14.500 14.210 14.420 -0.080 LEXAM VG GOLD INC. LEX 25 1.050 1.040 1.040 -0.200 LARGO RESOURCES LTD LGO 695 0.425 0.400 0.425 +0.090 LITHIUM ONE INC. LI 56 1.620 1.540 1.540 -0.080 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 167 68.920 67.050 68.160 +0.890 LABRADOR IRON MINES HOLDINGS LIMITED LIM 15 11.720 11.590 11.720 +0.370 LA MANCHA RESOURCES INC. LMA 28 2.260 2.220 2.220 -0.110 LINAMAR CORP LNR 6 22.520 22.260 22.520 +0.330 LAKE SHORE GOLD CORP. LSG 314 4.000 3.860 4.000 +0.180 LUNDIN MINING CORP. LUN 1564 7.110 6.940 7.110 +0.060 LEISUREWORLD SENIOR CARE CORP LW 17 10.690 10.650 10.690 -0.030 MAGINDUSTRIES CORP MAA 30 0.285 0.280 0.280 +0.010 MINERA ANDES INC. MAI 500 2.610 2.480 2.570 +0.030 MAGELLAN AEROSPACE CORP. MAL 12 4.780 4.570 4.570 -0.140 MAWSON RESOURCES LTD MAW 116 1.900 1.690 1.900 +0.070 MBAC FERTILIZER CORP. MBC 15 3.340 3.200 3.340 +0.050 MANITOBA TELECOM MBT 5 28.310 28.180 28.180 -0.200 MCCOY BROS INC. MCB 20 3.620 3.380 3.430 +0.170 MACDONALD DETTWILER MDA 34 49.360 48.100 48.300 -1.410 MAJOR DRILLING GRP MDI 28 40.930 39.840 40.000 -1.440 MEG ENERGY CORP. MEG 71 41.990 41.000 41.260 +0.080 METALS CREEK RESOURCES CORP MEK 150 0.265 0.265 0.265 -0.035 MIDWAY ENERGY LTD. MEL 31 4.440 4.420 4.420 +0.050 MANULIFE FIN MFC 5254 17.650 17.150 17.450 -0.170 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 2 27.420 27.380 27.380 -0.100 MAPLE LEAF FOODS MFI 8 11.490 11.490 11.490 +0.010 MINEFINDERS J MFL 26 10.600 10.360 10.590 +0.100 MINEFINDERS CORP. WTS. MFL.WT 2 5.710 5.700 5.710 -0.180 MAGNA INTERNATIONAL INC. COMMON MG 990 60.910 58.500 60.830 +1.710 MEGA URANIUM LTD. MGA 1280 1.030 0.970 1.030 +0.050 MIGAO CORPORATION MGO 41 8.180 8.020 8.180 -0.010 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 15 11.370 11.230 11.350 +0.110 GENWORTH MI CANADA INC. MIC 26 27.630 27.530 27.560 -0.030 MERCATOR MINERALS LTD. ML 444 4.170 4.110 4.120 -0.060 MEDUSA MINING LTD MLL 8 6.510 6.490 6.490 -0.140 PRECIOUS METALS AND MINING TRUST MMP.UN 89 10.980 10.710 10.750 +0.200 MIRABELA NICKEL LIMITED MNB 27 2.270 2.250 2.270 +0.020 MOLY MINES LIMITED MOL 323 1.560 1.380 1.500 +0.150 MACQUARIE PWR & INFRASTR 6.5% 31DEC16 MPT.DB.A 500 116.730 116.730 116.730 +4.720 MOUNTAIN PROV J MPV 52 6.260 6.050 6.260 +0.210 MARTINREA INTERNATIONAL INC. MRE 49 10.410 10.030 10.250 +0.010 MEDORO RESOURCES LTD MRS 647 2.610 2.380 2.520 +0.220 METRO INC. CL.A SV MRU.A 51 45.230 43.830 44.250 -0.890 MIRASOL RESOURCES LTD MRZ 169 5.000 4.790 4.950 -0.060 MOSAID TECH MSD 2 29.920 29.920 29.920 -0.100 MORNEAU SHEPELL INC. MSI 6 10.400 10.230 10.400 MINCO SILVER CORP. MSV 67 5.470 5.290 5.380 -0.260 MOUNTAIN BOY MINERALS LTD MTB 200 0.145 0.145 0.145 0.000 MULLEN GROUP LTD. MTL 35 17.090 16.670 17.080 -0.250 METANOR RESOURCES INC MTO 50 0.425 0.420 0.425 0.000 METHANEX CORP MX 45 28.620 28.390 28.520 -0.270 MAGMA ENERGY CORP. MXY 194 1.370 1.310 1.340 0.000 NATIONAL BANK OF CANADA NA 723 68.510 68.040 68.510 -0.020 NAL ENERGY CORPORATION NAE 7 12.780 12.670 12.780 +0.130 NORTH AMERICAN GEM INC NAG 410 0.135 0.120 0.135 +0.015 NORTHERN ABITIBI MI NAI 5 0.220 0.220 0.220 +0.070 NEWALTA CORPORATION NAL 22 12.600 12.300 12.400 -0.020 NEWCASTLE MINERALS LTD NCM 70 0.095 0.095 0.095 0.000 NEVADA COPPER CORP. NCU 14 4.240 4.240 4.240 +0.040 NORTHERN DYNASTY MINERALS LTD. NDM 16 14.270 14.170 14.270 +0.150 NORDION INC. NDN 3 10.110 10.090 10.090 -0.300 NEO MATERIAL TECHNOLOGIES INC. NEM 231 8.000 7.680 7.890 +0.190 NEW FLYER INDUSTRIES INC. NFI.UN 20 11.390 11.260 11.350 +0.040 NOVAGOLD RES INC. NG 29 13.300 13.190 13.290 +0.160 NEW GOLD INC. NGD 370 9.090 8.710 9.080 +0.280 ANGLE ENERGY INC. NGL 48 7.850 7.710 7.850 +0.040 NGEX RESOURCES INC. NGQ 42 1.260 1.240 1.240 -0.050 NORTHGATE MINERALS CORP NGX 401 2.970 2.920 2.930 +0.010 NORANDA INCOME FUND NIF.UN 9 4.610 4.560 4.610 -0.010 NIKO RES NKO 100 97.690 92.550 94.780 -3.180 NAIKUN WIND ENERGY GRP INC NKW 250 0.175 0.175 0.175 +0.015 NEW MILLENNIUM CAPITAL CORP NML 362 2.720 2.550 2.550 -0.080 NORTH AMERICAN ENERGY PARTNERS INC. NOA 4 11.860 11.700 11.860 -0.570 NORSEMONT MINING NOM 23308 4.510 4.350 4.490 +0.380 NORONT RES LTD NOT 440 0.920 0.890 0.900 0.000 NORTHLAND POWER INC. 6.25% A 31DEC14 NPI.DB.A 100 129.490 129.490 129.490 +0.800 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 59 28.880 28.260 28.750 +0.040 NQ EXPLORATION INC. NQE 1200 0.100 0.100 0.100 NUVO RESEARCH INC. NRI 450 0.180 0.170 0.180 +0.020 NORTHERN STAR MINING CORP. NSM 3250 0.070 0.060 0.070 +0.015 NEVSUN RES J NSU 82 7.020 6.610 7.000 +0.310 NAUTILUS MINERALS INC. NUS 25 2.190 2.180 2.190 +0.010 NEW PACIFIC METALS CORP NUX 4 2.170 2.170 2.170 -0.100 NUVISTA ENERGY LTD. NVA 269 8.610 8.570 8.600 -0.100 NOVUS ENERGY INC. NVS 149 1.040 1.010 1.040 0.000 THE NORTH WEST COMPANY INC. NWF 4 21.360 21.330 21.330 +0.030 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 5 11.840 11.840 11.840 +0.080 NUINSCO RES J NWI 115 0.225 0.225 0.225 +0.065 NEXEN INC. NXY 210 22.210 21.640 21.800 -0.100 OCP CREDIT STRATEGY FUND OCS.UN 29 9.780 9.660 9.710 -0.010 ONEX CORPORATION SV OCX 3 30.330 30.290 30.330 +0.090 O LEARY CDN INCOME OPPORT. FD. OCY.UN 7 12.420 12.360 12.420 -0.020 O LEARY CANADIAN EQUITY INCOME FUND OCZ.UN 8 11.990 11.930 11.930 -0.220 ORLEANS ENERGY LTD. OEX 27 2.530 2.480 2.480 -0.060 OCEANAGOLD CORP. OGC 498 3.280 3.160 3.280 +0.090 ORKO SILVER CORP OK 23 2.420 2.220 2.220 -0.220 OLIVUT RESOURCES LTD OLV 112 1.280 1.240 1.280 -0.060 OPMEDIC GROUP INC. OMG 30 2.970 2.940 2.970 +0.250 O1 COMMUNIQUE J ONE 38 1.790 1.730 1.770 +0.200 OPAL ENERGY CORP OPA 1830 0.020 0.020 0.020 0.000 OPTI CANADA INC. OPC 10 0.650 0.650 0.650 -0.020 AURA MINERALS INC. ORA 17 3.680 3.680 3.680 -0.010 OREZONE GOLD CORP. ORE 39 3.510 3.490 3.500 -0.030 ORVANA MINERALS J ORV 14 3.400 3.350 3.350 -0.020 OSISKO MINING CORPORATION OSK 425 13.810 13.400 13.790 +0.290 OCP SENIOR CREDIT FUND OSL.UN 10 9.910 9.890 9.890 -0.190 OPEN TEXT CORP OTC 4 46.440 46.230 46.440 -0.210 CGX ENERGY INC OYL 77 1.210 1.150 1.200 +0.110 OLYMPUS PACIFIC MINERALS INC. OYM 5 0.510 0.510 0.510 -0.010 PRIMERO MINING CORP. P 10 4.300 4.300 4.300 -0.020 PAN AMERICAN J PAA 86 37.260 36.390 37.170 +0.640 PACIFIC WILDCAT RESOURCES CORP. PAW 108 1.130 1.080 1.090 +0.060 PETROBANK J PBG 52 25.140 24.620 24.910 -0.020 PREMIUM BRANDS HOLDINGS CORP PBH 15 13.980 13.970 13.980 +0.030 PETROBAKKEN ENERGY LTD. PBN 91 22.030 21.520 21.770 -0.050 PLUTONIC POWER CORP. PCC 10 2.470 2.470 2.470 -0.020 PACE OIL AND GAS LTD. PCE 7 8.360 8.340 8.350 -0.030 PROPHECY RESOURCE CORP PCY 37 1.060 1.060 1.060 -0.030 PRECISION DRILLING CORPORATION PD 45 9.740 9.480 9.620 +0.030 N A PALLADIUM PDL 56 6.610 6.270 6.610 +0.410 PALADIN RESOURCES LTD. PDN 362 4.980 4.900 4.940 -0.030 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 31 18.940 18.750 18.930 +0.340 PEDIMENT GOLD CORP. PEZ 90 2.760 2.700 2.730 +0.170 PREMIER GOLD MINES LTD. PG 62 6.810 6.550 6.810 +0.200 PEREGRINE DIAMONDS LTD. PGD 31 2.510 2.470 2.500 -0.050 PENGROWTH ENERGY CORPORATION PGF 192 12.950 12.810 12.810 0.000 PHX ENERGY SERVICES CORP. PHX 10 13.500 13.450 13.500 +0.120 PRIMARY PETROLEUM CORP PIE 30 0.820 0.820 0.820 +0.040 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 2576 9.460 9.400 9.410 -0.130 PARKLAND FUEL CORPORATION PKI 1 11.490 11.490 11.490 +0.060 PC GOLD INC PKL 30 0.870 0.870 0.870 +0.070 PETROKAMCHATKA PLC PKP 90 0.035 0.035 0.035 +0.005 PALADIN LABS J PLB 4 34.880 34.240 34.490 +1.970 SENTRY SELECT PRIMARY METALS CORP. PME 14 11.470 11.390 11.470 +0.070 PETROMINERALES LTD. PMG 1277 35.380 34.830 35.230 -0.470 PERPETUAL ENERGY INC. PMT 262 3.910 3.850 3.860 -0.050 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 5 19.450 19.050 19.250 -0.310 PINETREE CAPITAL LTD PNP 231 3.570 3.360 3.570 +0.030 PANORIENT ENERGY CORP. POE 60 7.100 6.900 7.100 +0.230 POTASH CORPORATION OF SASKATCHEWAN INC POT 406 165.350 163.100 164.250 -1.450 PARAMOUNT RESOURCES LTD. POU 11 31.440 30.560 31.440 +1.070 POWER CORPORATION OF CANADA SV POW 97 27.830 27.450 27.520 -0.190 POWER CORP NON-CUM 1ST PFD SHS SER D POW.PR.D 12 22.940 22.630 22.940 +0.210 PASSPORT POTASH INC PPI 40 0.340 0.340 0.340 0.000 PEMBINA PIPELINE CORPORATION PPL 40 21.790 21.760 21.760 +0.050 PAINTED PONY PETROLEUM CL A PPY.A 44 8.790 8.700 8.790 +0.240 PROBE MINES LTD PRB 10 1.620 1.620 1.620 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 1791 32.370 30.340 31.490 -1.280 PROGRESS ENERGY RESOURCES CORP. PRQ 1075 12.300 12.070 12.300 +0.330 PERSEUS MINING LIMITED PRU 313 3.170 3.090 3.140 -0.030 PINECREST ENERGY INC. PRY 42 2.420 2.320 2.420 +0.120 PASON SYSTEMS INC. PSI 12 13.790 13.620 13.660 -0.220 PETROAMERICA OIL CORP. PTA 480 0.660 0.620 0.650 -0.050 PLATINUM GROUP METALS LTD. PTM 96 2.430 2.360 2.390 +0.040 PETAQUILLA MINERALS LTD. PTQ 138 1.150 1.100 1.110 +0.020 PURE TECHNOLOGIES LTD. PUR 9 4.630 4.630 4.630 -0.050 PROVIDENT ENERGY LTD. PVE 14 8.080 8.020 8.060 +0.010 PRETIUM RESOURCES INC. PVG 20 6.310 6.290 6.290 -0.090 POWER FINANCIAL CORP. PWF 25 30.740 30.360 30.630 -0.190 POWER FINANCIAL CORP 4.40% PR SER P PWF.PR.P 5 25.650 25.590 25.590 +0.590 PENN WEST PETROLEUM LTD. PWT 152 24.420 23.970 24.070 0.000 PAREX RESOURCES INC. PXT 12 9.230 8.820 9.150 +0.070 BLACKPEARL RESOURCES INC. PXX 123 5.940 5.830 5.930 -0.040 POYNT CORPORATION PYN 60 0.085 0.085 0.085 0.000 PIZZA PIZZA ROYALTY INCOME FUND PZA.UN 13 8.780 8.680 8.680 -0.060 QUEBECOR INC. CL.B SV QBR.B 113 38.090 36.600 37.530 -0.480 QUESTERRE ENERGY CORP QEC 580 1.800 1.680 1.740 +0.050 QUETZAL ENERGY LTD. QEI 3290 0.135 0.125 0.130 -0.010 QUIA RESOURCES INC. QIA 70 0.500 0.485 0.495 -0.035 QUEENSTON MNG QMI 1 5.510 5.510 5.510 -0.050 QUEST RARE MINERALS LTD. QRM 291 5.880 5.700 5.700 +0.090 QUADRA FNX MINING LTD. QUX 504 16.050 15.660 15.920 -0.310 QUADRA FNX MINING LTD. WTS. QUX.WT 8 4.300 4.280 4.300 -0.160 ROMARCO MINERALS INC. R 139 2.070 2.000 2.050 +0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 176 34.510 34.150 34.320 -0.240 RUGGEDCOM INC. RCM 1 18.910 18.910 18.910 +0.450 ROCK ENERGY INC. RE 36 4.760 4.650 4.660 -0.170 CDN REAL ESTATE UN REF.UN 6 31.440 31.440 31.440 +0.100 RIOCAN REAL EST UN REI.UN 1141 22.180 21.990 22.100 0.000 REITMANS (CANADA) LTD. CL.A, NV RET.A 16 18.220 17.850 18.000 -0.250 ROCKGATE CAPITAL CORP. RGT 23 2.240 2.200 2.200 -0.070 RESEARCH IN MOTION LIMITED RIM 644 61.950 60.180 61.730 +0.580 RIO ALTO MINING LIMITED RIO 56 2.310 2.260 2.310 0.000 RIVA GOLD CORPORATION RIV 10 1.950 1.950 1.950 -0.120 ROCMEC MINING INC RMI 120 0.035 0.035 0.035 +0.005 RUBICON MINERALS CORP. RMX 561 5.510 5.300 5.440 +0.340 RIO NOVO GOLD INC. RN 23 2.090 2.090 2.090 -0.030 VECTOR AEROSPACE RNO 6 9.300 9.260 9.300 -0.120 RONA INC. RON 14 13.700 13.610 13.610 -0.240 RODINIA OIL CORP. ROZ 36 3.100 2.980 2.980 -0.220 RAM POWER CORP. RPG 24 2.160 2.160 2.160 -0.050 RYE PATCH GOLD CORP RPM 25 0.290 0.290 0.290 0.000 RAINYRIVER RESOURCES LTD. RR 55 12.000 11.640 12.000 +0.260 STRATECO RESOURCES INC. RSC 15 0.890 0.860 0.860 -0.070 ROGERS SUGAR INC. RSI 3 5.550 5.550 5.550 +0.010 RATEL GOLD LIMITED RTL 56 1.900 1.810 1.810 -0.070 RUSSEL METALS RUS 36 22.670 21.950 22.150 -0.480 STANS ENERGY CORP RUU 35 1.220 1.220 1.220 +0.070 RICHFIELD VENTURES CORP RVC 61 4.350 4.210 4.340 +0.090 REVETT MINERALS INC. RVM 3 4.420 4.380 4.420 -0.140 RESVERLOGIX CORP. RVX 102 2.410 2.350 2.360 +0.050 ROYAL BANK OF CANADA RY 1131 52.040 51.300 51.670 -0.350 RBC NON-CUM FIRST PR SHARES SR AE RY.PR.E 24 22.360 22.180 22.180 -0.160 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 6 22.200 22.140 22.190 -0.060 RBC 1ST PR. SERIES AV RY.PR.X 8 27.870 27.750 27.870 +0.390 SHERRITT INTL RV S 297 8.600 8.320 8.580 +0.040 SOUTHERN ARC MINERALS INC SA 25 1.950 1.860 1.950 +0.250 SOLARA EXPLORATION LTD. SAA.A 20 0.710 0.710 0.710 +0.240 SOUTH AMERICAN SILVER CORP. SAC 61 2.010 1.990 1.990 -0.040 SAPUTO INC. SAP 19 40.800 40.070 40.260 -0.190 ST. ANDREW GOLDFIELDS LTD. SAS 12 1.380 1.380 1.380 0.000 SABINA GOLD & SILVER CORP. SBB 88 4.890 4.760 4.840 +0.050 SILVERBIRCH ENERGY CORPORATION SBE 19 6.860 6.850 6.860 -0.110 S SPLIT CORP WTS A SBN.WT.A 985 0.015 0.015 0.015 -0.065 SHOPPERS DRUG MART CORPORATION SC 143 39.920 38.790 39.330 -0.650 SHAWCOR LTD. CL.A SV SCL.A 37 33.790 33.180 33.650 +0.180 SPROTT RESOURCE  CORP SCP 207 4.670 4.570 4.670 +0.300 SIDON INTL RES CORP SD 400 0.205 0.200 0.205 -0.005 SEA DRAGON ENERGY INC. SDX 425 0.310 0.310 0.310 -0.010 ST.EUGENE MINING CORP SEM 10 0.230 0.230 0.230 -0.020 SECURE ENERGY SERVICES INC. SES 18 5.620 5.600 5.600 -0.130 SOUTHGOBI RESOURCES LTD. SGQ 41 13.670 13.270 13.330 -0.250 SAN GOLD CORP SGR 1131 3.350 3.280 3.310 -0.040 SURGE ENERGY INC. SGY 58 7.900 7.750 7.860 +0.070 SPROTT INC SII 94 8.520 8.160 8.500 +0.500 SPROTT RESOURCE LENDING CORP. SIL 36 1.820 1.810 1.810 +0.020 SCITI TRUST SIN.UN 10 13.220 13.220 13.220 -0.020 STELLA JONES INC SJ 1 33.330 33.330 33.330 +0.330 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 228 20.470 20.010 20.190 -0.310 SKEENA RES LTD SKE 190 0.130 0.130 0.130 SUN LIFE FINANCIAL INC. SLF 470 30.670 30.220 30.380 -0.190 SUN LIFE FINANCIAL INC PR. SERIES 1 SLF.PR.A 2 21.970 21.970 21.970 +0.110 SUN LIFE FINANCIAL INC. CL A PR SER 2 SLF.PR.B 15 22.330 22.320 22.320 +0.280 SUNLIFE FINANCIAL INC. CL A PRF SER 3 SLF.PR.C 7 20.570 20.570 20.570 -0.010 SUN LIFE FINANCIAL INC. PR. SER. 6R SLF.PR.F 10 27.120 27.120 27.120 +0.010 STERLING RESOURCES LTD SLG 188 3.740 3.440 3.740 +0.390 ST. ELIAS MINES LTD SLI 24 1.790 1.760 1.760 -0.030 SILVER WHEATON CORP. SLW 516 34.090 33.300 34.020 +0.810 SILVERMEX RESOURCES INC. SLX 550 0.820 0.800 0.800 -0.010 SMART TECHNOLOGIES INC SMA 4 9.180 8.970 9.180 +0.260 SIMBA ENERGY INC. SMB 80 0.120 0.120 0.120 +0.050 STRATEGIC METALS LTD SMD 57 2.580 2.300 2.570 +0.350 SEMAFO J SMF 1160 11.180 10.440 11.120 +0.590 SNC-LAVALIN SV SNC 42 59.200 58.620 58.620 -0.150 SHAMARAN PETROLEUM CORP. SNM 32 1.380 1.370 1.370 0.000 SOFTCHOICE CORP. SO 4 8.060 7.880 8.020 +0.180 STRATEGIC OIL & GAS LTD SOG 106 1.080 1.060 1.070 +0.240 SONDE RESOURCES CORP. SOQ 18 4.150 4.120 4.150 +0.210 SUPERIOR PLUS CORP. SPB 95 11.100 11.040 11.090 +0.050 SPARTAN EXPLORATION LTD. SPE 32 4.880 4.800 4.880 +0.070 SCOTT S REAL ESTATE INV TRUST. SRQ.UN 20 7.780 7.570 7.590 -0.370 SILVER STANDARD RES INC. SSO 60 24.210 23.840 24.100 -0.050 SILVER SUN RESOURCE CORP. SSU 60 0.425 0.425 0.425 -0.075 SOUTHERN SILVER EXPL CORP SSV 155 0.285 0.255 0.280 -0.010 STONEGATE AGRICOM LTD ST 98 1.780 1.720 1.750 0.000 STUDENT TRANSPORTATION INC. COMMON STB 10 6.100 6.100 6.100 -0.020 STANTEC INC STN 14 27.610 27.370 27.550 -0.370 SOUTHERN PACIFIC RESOURES CORP STP 118 1.680 1.650 1.680 +0.020 SUNCOR ENERGY INC. SU 1415 37.120 36.330 36.850 -0.060 SULLIDEN GOLD CORPORATION LTD. SUE 612 2.330 2.190 2.230 +0.130 SANDVINE CORPORATION SVC 60 2.920 2.770 2.860 -0.130 SILVERCREST MINES INC SVL 8 1.730 1.730 1.730 0.000 SILVERCORP METALS INC. SVM 116 11.390 10.960 11.220 -0.340 CLAYMORE SILVER BULLION TR SVR.UN 8 17.370 17.280 17.310 +0.410 SAVANNA ENERGY SERVICES CORP SVY 44 6.770 6.730 6.760 -0.090 SIERRA WIRELESS SW 27 14.760 14.260 14.750 +0.160 SWISHER HYGIENE INC. SWI 118 5.500 5.260 5.450 +0.020 SELWYN RESOURCES LTD SWN 80 0.220 0.220 0.220 -0.015 SLAM EXPLORATION LTD SXL 200 0.225 0.220 0.225 +0.005 TELUS CORPORATION T 11 45.380 45.010 45.380 -0.460 TELUS CORPORATION NV T.A 49 43.490 42.950 43.490 -0.280 TRANSALTA CORPORATION TA 193 21.290 21.060 21.270 +0.080 TAG OIL LTD TAO 24 6.350 6.330 6.330 -0.180 TWIN BUTTE ENERGY LTD. TBE 54 2.050 2.000 2.010 -0.060 TECK RESOURCES LTD. CL.B SV TCK.B 531 61.630 59.720 60.500 -1.310 TRANSCONTINENTAL INC. CL A SV TCL.A 6 16.370 16.280 16.360 -0.060 TRANSCONTINENTAL INC. 5 YR. SER. D TCL.PR.D 10 26.850 26.850 26.850 +0.130 THOMPSON CREEK METALS COMPANY TCM 304 14.480 14.020 14.420 +0.040 TRICAN WELL TCW 68 18.990 18.580 18.910 +0.140 TORONTO-DOMINION BANK TD 971 74.170 73.590 73.690 -0.510 TD BANK PR. SERIES AK TD.PR.K 6 27.220 27.220 27.220 -0.330 TRINIDAD DRILLING LTD. TDG 91 6.220 6.080 6.220 -0.010 TRILOGY ENERGY CORP. TET 19 12.100 11.950 12.100 +0.010 TEXALTA PETROLEUM LTD TEX.A 1000 1.250 1.250 1.250 +0.100 TRANSFORCE INC. TFI 110 13.180 13.120 13.150 -0.010 TRANSGLOBE APARTMENT REIT TGA.UN 22 10.390 10.310 10.310 -0.020 TRANSGLOBE J TGL 45 15.080 14.900 14.910 -0.770 TIM HORTONS INC. THI 14 42.280 41.640 41.950 -0.110 TOROMONT IND TIH 31 30.660 30.070 30.660 +0.030 TEKMIRA PHAMACEUTICALS CORP TKM 2 5.410 5.320 5.410 +0.790 TASEKO MINES LTD. TKO 251 5.070 4.960 5.020 -0.010 TALISON LITHIUM LIMITED TLH 30 6.740 6.090 6.720 +0.730 TALISMAN ENERGY INC. TLM 942 22.450 21.920 22.170 -0.180 TEMBEC INC. TMB 99 5.000 4.720 5.000 +0.390 TIMMINS GOLD CORP TMM 78 2.480 2.390 2.390 -0.040 TANZANIAN ROYALTY EXPLORATION CORP. TNX 5 6.660 6.620 6.660 -0.010 TSO3 INC TOS 11 1.380 1.380 1.380 -0.030 TOTAL ENERGY SERVICES INC. TOT 25 14.020 14.000 14.000 -0.010 TOURMALINE OIL CORP. TOU 4 21.890 21.860 21.890 +0.120 TETHYS PETROLEUM LTD. TPL 7 1.620 1.620 1.620 0.000 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 47.230 47.230 47.230 -1.250 SINO-FOREST CORP TRE 169 22.850 22.200 22.390 -0.600 THOMSON REUTERS CORP. TRI 239 37.300 36.850 37.130 -0.150 TRANSCANADA CORPORATION TRP 449 37.020 36.470 36.980 +0.200 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 6 25.660 25.580 25.580 -0.350 TRELAWNEY MINING AND EXPLORATION INC. TRR 104 2.600 2.500 2.500 -0.190 TRANSAT A.T. INC. CLASS B TRZ.B 12 19.650 19.040 19.040 -0.590 TASMAN METALS LTD TSM 181 4.180 3.830 4.010 -0.050 TRANSEURO ENERGY CORP TSU 150 0.130 0.130 0.130 +0.015 TAMARACK VALLEY ENERGY LTD. TVE 40 0.610 0.610 0.610 +0.010 TIMBERWEST STAP UN TWF.UN 29 4.680 4.570 4.580 -0.210 TOREX GOLD RESOURCES INC. TXG 98 1.570 1.560 1.560 +0.050 URANIUM PARTICIPATION CORP. U 96 8.100 7.960 8.040 +0.030 UCORE RARE METALS INC. UCU 20 0.710 0.710 0.710 0.000 UEX CORP UEX 644 2.020 1.690 2.000 +0.180 DOMTAR CORPORATION UFS 44 77.830 76.890 77.530 -1.000 UNI-SELECT INC. SUBS RCPTS UNS.R 8 27.560 27.490 27.560 UNX ENGERGY CORP. UNX 124 4.020 3.830 3.940 +0.130 ANGLO CANADIAN URANIUM CORP URA 110 0.330 0.325 0.325 +0.060 UR-ENERGY INC. URE 63 2.730 2.470 2.720 +0.160 URANERZ ENERGY CORPORATION URZ 19 3.780 3.670 3.780 +0.110 US SILVER CORP USA 5 0.570 0.570 0.570 -0.060 UTILITY CORP. WTS. UTC.WT 50 0.455 0.455 0.455 -0.005 URANIUM ONE INC UUU 1881 4.710 4.540 4.610 +0.080 US GOLD CORPORATION UXG 10 7.230 6.980 7.230 +0.350 VENGA AEROSPACE SYSTEMS INC VAV 4600 0.030 0.020 0.020 0.000 VANTEX RESOURCES LTD. VAX 50 0.530 0.530 0.530 +0.045 NEVADO RESOURCES CORPORATION VDO 30 0.570 0.570 0.570 +0.085 VENTANA GOLD CORP VEN 16 13.230 13.190 13.230 -0.050 VERMILION ENERGY INC. VET 51 46.390 45.450 46.120 +1.080 VIRGINIA MINES INC. VGQ 4 7.690 7.690 7.690 -0.120 VISTA GOLD CORP VGZ 11 2.940 2.940 2.940 +0.020 VICWEST INC VIC 6 16.280 16.270 16.280 -0.610 BROMPTON VIP INCOME FUND VIP.UN 11 9.700 9.640 9.700 +0.090 5N PLUS INC. VNP 16 7.100 6.920 7.100 +0.060 VERO ENERGY INC. VRO 75 5.750 5.720 5.720 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 715 35.570 34.180 34.790 -0.560 VERESEN INC. VSN 7 12.860 12.800 12.840 -0.150 VAST EXPLORATION INC VST 70 0.495 0.495 0.495 +0.015 VITERRA INC VT 893 10.780 10.160 10.660 +0.300 VOLTA RESOURCES INC. VTR 187 2.230 2.150 2.230 0.000 WESDOME GOLD MINES LTD. WDO 74 2.770 2.700 2.740 +0.170 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 11 1.200 1.200 1.200 0.000 WESTERN FINANCIAL GROUP INC. WES 5300 4.110 4.100 4.110 +0.010 WESTFIRE ENERGY LTD. WFE 25 6.970 6.910 6.940 -0.030 WATERFURNACE RENEWABLE ENGY INC. WFI 6 24.360 23.770 24.220 -0.410 WORLD FINANCIAL SPLIT CORP WTS A WFS.WT.A 2694 0.015 0.015 0.015 -0.010 WEST FRASER TIMBER WFT 3 48.510 48.270 48.510 +0.020 WI-LAN INC WIN 30 6.340 6.210 6.290 +0.020 WINSTAR RESOURCES LTD WIX 17 5.800 5.660 5.700 +0.140 WESTJET AIRLINES LTD. WJA 1 13.940 13.940 13.940 -0.260 WAJAX CORP WJX 87 35.870 34.620 34.740 -0.870 GEORGE WESTON LIMITED WN 139 83.490 82.300 82.890 -0.010 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 12 22.680 22.530 22.670 +0.180 GEORGE WESTON LTD. 5.2% PRF SERIES IV WN.PR.D 4 22.580 22.550 22.550 +0.040 WESTERN WIND ENERGY CORP WND 62 1.640 1.620 1.620 +0.020 WOULFE MINING CORP. WOF 5 0.290 0.290 0.290 -0.010 WESTPORT INNOV WPT 7 18.520 18.370 18.370 +0.070 WESTERN POTASH CORPORATION WPX 43 1.140 1.130 1.140 +0.020 WHITEROCK REIT 7% 31DEC14 WRK.DB.G 10 153.200 153.200 153.200 +2.920 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 16 20.360 20.050 20.260 +0.120 WESTERN COPPER CORPORATION WRN 78 3.020 2.900 2.930 +0.020 WILD STREAM EXPLORATION INC. WSX 13 9.170 9.120 9.170 +0.060 WESTSHORE TERMINALS INV. CORP. WTE.UN 21 23.950 23.890 23.950 -0.080 WHITE TIGER GOLD LTD. WTG 460 4.640 3.660 4.100 -1.240 WESTERN COAL CORP WTN 793 12.530 12.440 12.490 -0.060 WHITE CANYON URANIUM LIMITED WU 70 0.155 0.155 0.155 TMX GROUP INC X 29 37.330 36.940 37.010 -0.310 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 1 29.760 29.760 29.760 +0.090 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 97 20.480 20.470 20.470 -0.010 ISHARES CHINA INDEX FUND XCH 3 20.710 20.710 20.710 -0.200 XTREME COIL DRILLING CORP. XDC 1 4.930 4.930 4.930 +0.110 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 55 19.770 19.510 19.650 -0.030 XCITE ENERGY LIMITED XEL 72 6.140 6.050 6.060 +0.170 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 7 22.890 22.890 22.890 -0.160 EXTORRE GOLD MINES LIMITED XG 8 5.450 5.450 5.450 -0.020 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 80 24.360 24.210 24.360 +0.080 iSHARES S&P/TSX 60 INDEX FUND XIU 2202 19.120 18.870 19.010 -0.060 EXETER RESOURCES CORP XRC 4 5.870 5.810 5.870 +0.160 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 31 28.880 28.850 28.850 -0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 17 14.510 14.470 14.510 -0.040 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 14 12.070 12.050 12.050 -0.010 YELLOW MEDIA INC. YLO 731 6.220 6.160 6.160 +0.020 YELLOW MEDIA INC. RESET PREF SER 3 YLO.PR.C 59 24.190 24.030 24.150 -0.020 YUKON-NEVADA GOLD CORPORATION YNG 190 0.750 0.720 0.720 -0.040 YAMANA GOLD INC YRI 776 11.840 11.740 11.810 +0.140 ZARGON OIL & GAS LTD. ZAR 3 21.890 21.610 21.610 -0.530 ZARLINK SEMICONDUCTOR INC. ZL 28 1.980 1.910 1.910 +0.040 Trades: 36,647 Total Volume: 20,907,611 Total Value: $226,374,958 Advanced: 383 Declined: 378 Unchanged: 3,674 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.