Pure Trading Daily Market Summary February 10 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 8503 2.100 1.820 1.930 -0.070 PURE INDTL REAL ESTATE TR AAR.UN 82 4.320 4.260 4.310 +0.010 ADVANTAGE OIL & GAS LTD. AAV 1563 7.710 7.450 7.660 +0.300 ABEN RESOURCES LTD. ABN 10 0.240 0.240 0.240 +0.010 ASHBURTON VENTURES INC ABR 70 0.205 0.200 0.200 0.000 ABSOLUTE SOFTWARE CORP. ABT 4 3.830 3.830 3.830 +0.060 BARRICK GOLD CORPORATION ABX 989 47.740 46.990 47.490 -0.200 AIR CANADA CL A AC.A 77 3.450 3.340 3.390 -0.030 AIR CANADA CL B AC.B 1163 3.450 3.310 3.380 -0.010 AMICA MATURE ACC 5 8.160 8.040 8.160 +1.090 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 8 12.960 12.760 12.760 -0.030 ASTRAL MEDIA INC. CL A. NV ACM.A 20 39.970 39.770 39.770 +0.030 ATCO LTD. CL.I NV ACO.X 20 57.430 56.890 56.910 -0.170 ACTIVE CONTROL TECH INC ACT 760 0.010 0.010 0.010 0.000 ALARIS ROYALTY CORP AD 8 13.290 13.240 13.290 +0.500 ARCTIC STAR DIAMOND CORP ADD 200 0.035 0.035 0.035 0.000 ADEX MINING INC ADE 50 0.365 0.365 0.365 -0.005 ADRIANA RESOURCES INC ADI 94 1.290 1.220 1.290 0.000 ANDINA MINERALS INC ADM 42 1.740 1.710 1.740 +0.030 ACADIAN TIMBER CORP. ADN 9 10.280 9.980 10.280 +0.440 ARSENAL ENERGY INC. AEI 140 0.920 0.920 0.920 0.000 AGNICO-EAGLE MINES LTD. AEM 121 72.640 71.060 72.640 +0.320 ANTRIM ENERGY J AEN 7 1.130 1.130 1.130 0.000 GROUPE AEROPLAN INC. AER 89 13.650 13.470 13.470 -0.070 AETERNA ZENTARIS INC. AEZ 37 1.790 1.670 1.790 +0.150 AFRI-CAN MARINE MINERALS CORP AFA 100 0.070 0.070 0.070 +0.005 AG GROWTH INTERNATIONAL INC. AFN 9 50.980 50.740 50.980 -0.210 AGF MANAGEMENT LTD. CL.B NV AGF.B 56 19.360 19.260 19.290 -0.300 ALAMOS GOLD INC. AGI 309 16.800 16.170 16.170 -0.660 ALLIANCE GRAIN TRADERS INC. AGT 33 30.080 29.750 29.930 +0.060 AGRIUM INC AGU 173 96.710 94.710 96.150 +0.620 ASTON HILL FINANCIAL INC AHF 50 1.840 1.790 1.840 0.000 AMARC RESOURCES LTD AHR 180 0.570 0.540 0.570 -0.110 AMERICAN CONSOLIDATED MINERALS CORP AJC 200 0.080 0.080 0.080 0.000 ALTAGAS LTD. ALA 64 22.760 22.570 22.710 +0.240 ALANGE ENERGY CORP. ALE 1315 0.300 0.280 0.295 +0.005 ALTIUS MINERALS CORP. ALS 15 14.210 13.920 13.920 -0.300 AEROMECHANICAL SVCS LTD AMA 80 0.245 0.245 0.245 -0.050 ALEXIS MINERALS COPORATION AMC 705 0.170 0.170 0.170 +0.005 AMERICAN MANGANESE INC. AMY 20 0.510 0.510 0.510 +0.315 AMAZON MINING HOLDING PLC AMZ 68 7.960 7.720 7.960 -0.210 ANATOLIA MINERALS DEVELOPMENT LTD ANO 198 8.050 7.920 7.970 -0.200 AINSWORTH LUMBER CO. LTD ANS 25 3.870 3.800 3.820 +0.100 ALLIED NEVADA GOLD CORP ANV 30 28.460 27.670 28.150 +0.230 AFRICA OIL CORP AOI 50 1.890 1.890 1.890 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 12 21.970 21.760 21.800 -0.120 ARISE TECHNOLOGIES CORPORATION APV 220 0.155 0.150 0.155 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 52 4.910 4.810 4.850 -0.070 ARGONAUT GOLD INC. AR 17 4.430 4.350 4.380 -0.170 AECON GROUP INC ARE 203 8.780 8.490 8.690 +0.230 ARMTEC INFRASTRUCTURE INC. ARF 6 18.040 17.920 17.950 +0.040 AMERIGO RESOURCES LTD. ARG 165 1.320 1.290 1.300 +0.010 ARCAN RESOURCES LTD ARN 2 5.190 5.190 5.190 -0.060 ARC RESOURCES LTD. ARX 194 25.600 24.970 25.330 +0.540 AURIZON MINES J ARZ 117 6.840 6.690 6.790 -0.050 AVINO SILVER&GOLD MINES LTD ASM 3 2.850 2.850 2.850 -0.010 ATS AUTOMATION ATA 39 7.130 7.020 7.020 -0.120 ATRIUM INNOVATIONS INC. ATB 10 16.420 16.320 16.320 -0.170 ATAC RESOURCES LTD ATC 108 6.700 6.570 6.580 -0.250 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 15 26.060 25.790 25.950 +0.080 ATHABASCA OIL SANDS CORP. ATH 16 16.470 16.350 16.410 -0.030 ATLANTIC POWER CORP. ATP 13 15.180 15.100 15.120 -0.020 AURION RESOURCES LTD AU 80 0.680 0.680 0.680 +0.090 ADANAC MOLYBDENUM CORP AUA 20 0.060 0.060 0.060 -0.005 AURCANA CORP AUN 40 0.660 0.660 0.660 -0.030 AURA SILVER RESOURCES INC AUU 10 0.390 0.390 0.390 -0.030 AMERICAN VANADIUM CORP. AVC 3 1.410 1.410 1.410 -0.160 AVENEX ENERGY CORP. AVF 4 6.170 6.140 6.160 +0.010 ADVITECH INC AVI 910 0.060 0.055 0.055 0.000 AVALON RARE METALS INC. AVL 576 7.470 7.020 7.320 +0.030 AVALON RARE METALS INC. WTS. AVL.WT 4 3.800 3.800 3.800 -0.100 ANVIL MINING LTD. AVM 131 6.350 6.210 6.350 +0.010 AVION GOLD CORPORATION AVR 2785 1.610 1.560 1.610 0.000 ARTIS REIT AX.UN 50 13.400 13.260 13.280 -0.130 ADVANCED EXPLORATIONS INC AXI 40 0.710 0.690 0.710 +0.010 ANDERSON ENERGY LTD. AXL 391 1.170 1.150 1.150 +0.010 AXMIN INC AXM 50 0.170 0.165 0.170 0.000 ALEXCO RESOURCE CORP. AXR 43 7.410 6.950 7.370 +0.020 AURYX GOLD CORP. AYX 455 0.810 0.790 0.790 -0.010 AUGUSTA RESOURCE CORPORATION AZC 21 4.600 4.420 4.600 +0.150 AZURE DYNAMICS CORP. AZD 115 0.330 0.330 0.330 -0.005 BELL ALIANT INC. BA 9 26.910 26.760 26.760 -0.080 BANRO CORP. BAA 383 3.060 2.960 3.020 -0.060 BAJA MINING CORP. BAJ 2439 1.140 1.090 1.140 +0.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 314 32.460 32.180 32.280 -0.080 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 13 25.690 24.860 25.620 +0.050 BOMBARDIER INC. CL. A MV BBD.A 12 6.240 6.120 6.240 +0.030 BOMBARDIER INC. CL. B SV BBD.B 2738 6.240 6.120 6.160 -0.080 BOMBARDIER 2 PR BBD.PR.B 6 17.660 17.620 17.660 +0.210 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 13 23.570 23.460 23.560 +0.150 BOMBARDIER INC. PREFERRED (SERIES 2 ) BBD.PR.D 31 20.390 20.150 20.170 -0.010 COTT CORP BCB 8 8.150 8.070 8.150 -0.150 BCE INC. BCE 1054 36.450 36.080 36.160 -0.400 BCE INC SER R BCE.PR.R 9 23.530 23.400 23.400 0.000 BEAR CREEK MINING CORP BCM 125 8.910 8.610 8.890 +0.010 BLACK DIAMOND GROUP LIMITED BDI 22 23.300 22.260 23.290 +0.260 BIRD CONSTRUCTION INC. BDT 12 37.730 37.360 37.730 -0.200 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 26 43.340 43.060 43.110 -0.270 BEAUFIELD RESOURCES INC BFD 65 0.405 0.405 0.405 0.000 BARKERVILLE GOLD MINES LTD. BGM 265 1.490 1.350 1.420 +0.070 BAFFINLAND IRON MINES CORPORATION BIM 122 1.490 1.490 1.490 0.000 IESI-BFC LTD. BIN 81 23.070 22.810 22.810 -0.170 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 18 22.690 22.610 22.640 -0.070 BIRCHCLIFF ENERGY LTD. BIR 63 11.850 11.680 11.750 +0.170 BNK PETROLEUM INC. BKX 157 4.770 4.620 4.640 -0.060 BALLARD POWER SYSTEMS INC BLD 17 2.080 2.060 2.080 +0.040 BORALEX INC. BLX 30 8.890 8.850 8.850 -0.040 MACDONALD MINES EXPLORATION BMK 290 0.170 0.165 0.165 -0.015 BANK OF MONTREAL BMO 561 59.930 59.390 59.640 +0.070 BANK OF MONTREAL CL B SERIES 15 BMO.PR.L 6 25.960 25.860 25.960 +0.050 BMO 5 YR. RESET PR SERIES 21 BMO.PR.O 12 27.610 27.450 27.580 -0.250 BIONICHE LIFE J BNC 9 1.400 1.400 1.400 +0.060 BONTERRA ENERGY CORP. BNE 13 59.130 58.600 58.950 +0.540 BANKERS PETROLEUM LTD. BNK 1345 8.990 8.620 8.960 +0.240 BONAVISTA ENERGY CORPORATION BNP 122 30.160 29.620 29.930 +0.280 BANK OF NOVA SCOTIA BNS 1140 59.290 58.020 59.190 +1.110 BK OF N S SER 12 P BNS.PR.J 4 25.160 25.140 25.140 +0.020 AMERICAS PETROGAS INC. BOE 356 2.570 2.510 2.520 -0.090 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 102 14.490 13.760 14.350 -0.340 BROOKFIELD PROPERTIES CORP. BPO 234 17.510 17.330 17.430 +0.030 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 11 25.140 25.060 25.060 +0.040 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 7 1.020 1.020 1.020 +0.010 BROOKFIELD RENEWABLE POWER FUND BRC.UN 17 21.770 21.750 21.750 -0.040 BRIGUS GOLD CORP. BRD 280 1.630 1.590 1.630 0.000 BLUE SKY URANIUM CORP BSK 45 0.325 0.325 0.325 -0.025 BELO SUN MINING CORP. BSX 215 1.060 0.970 1.050 +0.080 BENTON RESOURCES CORP BTC 93 1.370 1.310 1.310 -0.110 BAYTEX ENERGY CORP. BTE 801 50.510 50.120 50.410 -0.180 B2GOLD CORP. BTO 1636 2.360 2.290 2.330 -0.040 BRIDGE RESOURCES CORP BUK 70 0.090 0.090 0.090 -0.015 BRIDGEWATER SYSTEMS CORP BWC 25 9.000 8.950 8.980 -0.040 BREAKWATER RES BWR 295 6.220 5.970 6.140 +0.030 BELLATRIX EXPLORATION LTD BXE 90 5.600 5.470 5.560 +0.110 BIOEXX SPECIALTY PROTEINS LTD. BXI 610 2.080 2.020 2.060 -0.070 CELESTE COPPER CORP C 30 0.140 0.140 0.140 +0.010 CAERUS RESOURCE CORP CA 30 0.540 0.540 0.540 -0.200 CALLINAN MINES LTD CAA 3 2.900 2.900 2.900 +0.030 CAE INC CAE 277 13.030 12.480 12.760 -0.380 CANASIA IND CORP CAJ 720 0.075 0.075 0.075 0.000 CANACO RESOURCES INC CAN 48 5.310 5.140 5.260 +0.020 CDN APARTMENT UN CAR.UN 26 17.940 17.870 17.910 0.000 CASCADES INC CAS 31 7.240 6.990 7.160 +0.060 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 107 20.300 20.280 20.300 0.000 CLAYMORE BRIC ETF CBQ 4 30.370 30.350 30.350 -1.120 CLAYMORE BROAD COMMODITY ETF CBR 6 23.940 23.910 23.910 +0.040 CANADA BREAD CBY 2 47.450 47.250 47.450 +1.500 COGECO CABLE INC. SV CCA 13 42.300 42.000 42.240 -0.380 COMMERCE RESOURCES CORP CCE 5 0.810 0.810 0.810 -0.040 CCL INDUSTRIES INC. CL. B NV CCL.B 35 34.310 33.290 33.640 -0.360 CAMECO CORP CCO 411 42.360 41.480 42.190 +0.010 CATALYST COPPER CORP. CCY 100 0.210 0.205 0.205 -0.005 CORRIDOR RESOURCES INC. CDH 57 5.390 5.120 5.330 +0.250 CORBY DISTILLERIES LTD. CL B. NV CDL.B 9 16.130 16.120 16.120 -0.270 COEUR D ALENE MINES CORP. CDM 11 24.890 24.350 24.670 +0.030 CARDERO RESOURCE CORP. CDU 2 2.020 2.000 2.000 -0.090 COM DEV INTL CDV 13 2.250 2.240 2.240 -0.020 CLAYMORE S&P/TSX CDN DIV ETF CDZ 13 21.040 21.040 21.040 -0.080 CLAYMORE S&P/TSX CDN DIV ETF CL A CDZ.A 16 21.010 20.950 20.990 -0.080 CENTAMIN EGYPT LIMITED CEE 4431 2.310 2.090 2.210 +0.030 COASTAL ENERGY COMPANY CEN 38 7.190 7.120 7.180 -0.100 CATHEDRAL ENERGY SERVICES LTD. CET 95 9.730 9.250 9.700 +0.150 CANACCORD FINANCIAL INC. CF 39 16.250 16.010 16.010 -0.240 CARFINCO INCOME FUND CFN.UN 38 6.330 6.270 6.310 -0.020 CLIFTON STAR RES INC CFO 88 4.480 4.440 4.440 -0.030 CANFOR CORP CFP 124 12.700 12.430 12.570 -0.230 CALFRAC WELL SERVICES LTD. CFW 506 32.870 31.750 32.810 +0.660 CANFOR PULP PRODUCTS INC. CFX 64 16.180 15.770 16.130 +0.130 CENTERRA GOLD INC. CG 214 18.060 17.750 17.780 -0.330 CGA MINING LIMITED CGA 163 2.990 2.920 2.930 -0.110 CAPITAL GOLD CORPORATION CGC 26 5.290 5.210 5.220 -0.060 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 270 5.230 5.130 5.180 -0.110 CDN GENERAL INV CGI 10 19.330 19.220 19.330 -0.140 COGECO INC. SV CGO 10 38.990 38.710 38.730 -0.100 CORNERSTONE CAP RES INC CGP 40 0.640 0.640 0.640 +0.030 COLUMBUS GOLD CORP CGT 50 1.000 1.000 1.000 -0.110 CINEPLEX INC. CGX 44 22.690 22.500 22.660 +0.150 CLAYMORE ADVANTAGED HIGH YIELD BOND ETF CHB 6 21.080 21.010 21.010 0.000 CHAMPION MINERALS INC CHM 279 2.940 2.870 2.900 -0.040 CHORUS AVIATION INC. CL A CHR.A 8 4.990 4.980 4.980 -0.040 CHORUS AVIATION INC. CL B CHR.B 291 5.100 4.970 4.980 -0.110 CHESSWOOD GROUP LIMITED CHW 8 8.050 8.010 8.050 +0.110 CU INC. PR SERIES 4 CIU.PR.C 9 25.200 25.100 25.100 -0.240 CI FINANCIAL CORP. CIX 50 22.200 21.880 22.070 +0.070 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 42 23.150 22.690 22.800 -0.230 CORDY OILFIELD SERVICES INC CKK 5 0.325 0.325 0.325 +0.180 CML HEALTHCARE INC. CLC 1 11.890 11.890 11.890 +0.180 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 47 20.010 20.000 20.010 +0.020 CONNACHER OIL & GAS LTD. CLL 3053 1.320 1.280 1.280 -0.020 CONS. THOMPSON IRON MINES LTD. CLM 3489 17.170 17.150 17.150 -0.010 CANADA LITHIUM CORP. CLQ 3740 1.300 1.250 1.270 -0.040 CELESTICA INC SV CLS 364 11.720 11.500 11.500 -0.150 CELTIC EXPLORATION LTD. CLT 877 21.000 20.000 20.650 +1.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 321 79.990 78.510 79.900 +1.200 COMPUTER MODELLING GROUP LTD CMG 3 25.520 25.520 25.520 +0.060 CLINE MINING CORP CMK 935 4.240 4.080 4.180 +0.020 CROWFLIGHT MINERALS INC. CML 350 0.060 0.060 0.060 0.000 CENTURY MINING CORP CMM 170 0.640 0.630 0.630 0.000 CRESTON MOLY CORP CMS 95 0.450 0.450 0.450 +0.005 COMPTON PETRO CMT 190 0.430 0.420 0.425 +0.005 CANACOL ENERGY LTD CNE 2464 1.570 1.500 1.570 +0.020 CINCH ENERGY CORP. CNH 10 1.090 1.090 1.090 -0.020 CONTINENTAL GOLD LIMITED CNL 18 9.250 9.150 9.150 -0.160 CDN NATURAL RES CNQ 565 44.260 43.320 44.200 +0.710 CANADIAN NATIONAL RAILWAY CO. CNR 339 69.470 68.950 69.280 +0.210 CONVERTIBLE & YIELD ADVANTAGE TRUST CNV.UN 6 24.150 24.150 24.150 +2.770 CARDIOME PHARMA CORP COM 24 6.170 5.990 6.100 +0.050 CORO MINING CORP. COP 62 1.530 1.440 1.460 -0.020 CANADIAN OIL SANDS LIMITED COS 487 28.480 27.870 28.000 -0.400 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 113 24.190 23.970 24.190 +0.060 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 18 9.620 9.590 9.620 -0.010 CANADIAN PACIFIC RAILWAY LIMITED CP 92 67.080 66.520 66.860 +0.160 CAPITAL POWER INCOME LP CPA.UN 665 19.400 19.200 19.220 -0.110 CLAYMORE S&P/TSX CDN CPD 20 17.350 17.340 17.350 -0.010 CRESCENT POINT ENERGY CORP. CPG 2078 43.140 42.780 42.940 -0.060 CARPATHIAN GOLD INC. CPN 245 0.610 0.600 0.610 0.000 COALSPUR MINES LIMITED CPT 14 1.960 1.960 1.960 -0.040 CAPITAL POWER CORPORATION CPX 706 25.240 24.340 24.950 +0.380 CEQUENCE ENERGY LTD. CQE 93 2.900 2.780 2.790 -0.080 CREW ENERGY INC CR 773 20.300 19.920 20.150 -0.010 CLAUDE RES CRJ 402 2.490 2.400 2.460 +0.010 CROCODILE GOLD CORP. CRK 463 1.380 1.360 1.380 -0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 16 12.930 12.860 12.930 0.000 CAPSTONE MINING CORP. CS 223 4.790 4.730 4.790 -0.030 THE CASH STORE FINANCIAL SERVICES INC. CSF 26 11.850 11.620 11.680 -0.350 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 1230 8.330 8.300 8.310 0.000 COLOSSUS MINERALS INC CSI 58 8.050 7.870 8.050 +0.030 CORSA CAPITAL LTD CSO 30 0.860 0.860 0.860 -0.060 CANADIAN TIRE CORPORATION LIMITED CTC 1 72.250 72.250 72.250 -0.700 CANADIAN TIRE CORPORATION CL. A NV CTC.A 161 66.020 64.440 64.830 -1.670 CITADEL INCOME FUND CTF.UN 3 5.260 5.260 5.260 +0.070 CATALYST PAPER CORP. CTL 285 0.440 0.430 0.440 -0.010 CANADIAN UTILITIES LTD. CL.A, NV CU 20 52.640 51.970 52.040 -0.030 COMINAR R E UN CUF.UN 15 21.510 21.420 21.510 +0.090 COPPER MINING CORPORATION CUM 482 7.070 6.800 7.030 +0.020 CHURCHILL CORP A CUQ 34 19.430 18.760 19.400 +0.670 CANEXUS INCOME FUND CUS.UN 387 6.920 6.800 6.910 +0.110 COPPER FOX METALS INC CUU 820 1.000 0.980 0.990 +0.030 CENOVUS ENERGY INC. WHEN ISSUED CVE 1151 34.790 33.600 34.780 +0.920 CALVALLEY PETROLEUM INC. CVI.A 20 4.440 4.340 4.400 -0.120 CANADIAN OIL RECV & REMED ENT CVR 30 0.420 0.420 0.420 +0.115 SEAVIEW ENERGY INC CVU.A 15 1.350 1.350 1.350 +0.130 CANALASKA URANIUM LTD CVV 13 1.620 1.620 1.620 +0.400 COAST WHOLESALE APPLIANCES INC. CWA 3 4.910 4.910 4.910 CDN WESTERN BANK CWB 18 30.840 30.750 30.800 +0.040 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 33 24.090 23.950 24.040 +0.060 CANWEL BUILDING MATERIALS GROUP LTD. CWX 65 5.300 5.200 5.260 -0.140 CONWAY RESOURCES INC CWY 200 0.045 0.045 0.045 +0.005 CYBERPLEX J CX 50 0.190 0.190 0.190 0.000 CRESO EXPLORATION INC. CXT 50 0.455 0.455 0.455 -0.055 CROSSHAIR EXPL & MNG CORP. CXX 4 2.210 2.210 2.210 0.000 CLAYMORE GLOBAL MONTHLY ADVTG DIV ETF CYH 4 16.620 16.530 16.530 +0.310 CIRRUS ENERGY CORP CYR 5 1.120 1.120 1.120 0.000 C&C ENERGIA LTD CZE 33 14.490 13.950 13.950 -0.440 CDN ZINC CORP J CZN 10 0.840 0.840 0.840 -0.010 CONTINENTAL PRECIOUS METALS CZQ 45 0.790 0.790 0.790 +0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 123 30.340 30.290 30.300 -0.010 D ARIANNE RESOURCES INC. DAN 615 1.220 0.920 1.220 +0.290 DAYLIGHT ENERGY LTD. DAY 1991 10.220 10.060 10.060 -0.060 DAYLIGHT ENERGY LTD. SER C 10% 31DEC13 DAY.DB.C 20 117.600 116.800 116.800 -0.900 DUNDEE CORP. CL.A SV DC.A 65 23.300 22.540 22.910 -0.610 DUNDEE CAPITAL MARKETS INC. DCM 637 1.310 1.070 1.270 +0.150 LABOPHARM INC DDS 185 0.910 0.840 0.880 +0.030 DELPHI ENERGY CORP. DEE 364 2.190 2.140 2.150 -0.060 DIVIDEND 15 SPLIT CORP DFN 6 12.580 12.540 12.580 -0.090 DIVIDEND 15 SPLIT CORP. DFN.PR.A 8 10.390 10.360 10.390 +0.150 DETOUR GOLD CORP. DGC 128 30.490 29.950 29.950 -1.290 DATA GROUP INCOME FUND (THE) DGI.UN 19 6.700 6.690 6.700 -0.040 DAVIS + HENDERSON CORPORATION DH 38 21.090 20.950 20.990 -0.060 BIG RED DIAMOND CORP DIA 100 0.045 0.045 0.045 0.000 DULUTH METALS LIMITED DM 53 2.930 2.910 2.920 +0.020 DENISON MINES CORP DML 1209 4.060 3.920 4.010 -0.060 DYNACOR GOLD MINES INC DNG 12 1.860 1.860 1.860 -0.030 CANDENTE COPPER CORP. DNT 178 2.240 2.120 2.220 +0.050 DOLLARAMA INC. DOL 9 29.170 29.150 29.160 +0.010 DUNDEE PRECIOUS METALS INC. DPM 102 8.610 8.470 8.590 -0.030 MEDICAL FACILITIES CORP. DR.UN 86 11.970 11.830 11.970 +0.040 DESCARTES SYS DSG 1 6.860 6.860 6.860 -0.070 DEETHREE EXPLORATION LTD. DTX 27 4.880 4.840 4.860 -0.030 DELTA URANIUM INC. DUR 20 0.035 0.035 0.035 0.000 DUNDEE WEALTH Inc DW 40 19.680 19.500 19.680 +0.210 DRAGONWAVE INC. DWI 46 8.030 7.960 8.030 -0.010 EAST ASIA MINERALS CORP EAS 104 6.680 6.310 6.390 -0.260 ENCANA CORP. ECA 4614 33.000 31.890 32.150 +1.550 ENERCARE INC. ECI 8 7.350 7.280 7.280 -0.070 ECU SILVER MINING INC. ECU 228 1.150 1.120 1.120 -0.050 ENDEAVOUR SILVER CORP. EDR 29 6.780 6.690 6.760 -0.020 ENDEAVOUR MINING CORPORATION EDV 88 2.860 2.820 2.850 +0.010 ESTRELLA INTL ENERGY SERVICES LTD. EEN 20 1.030 1.030 1.030 +0.240 ELECTROVAYA INC. EFL 10 2.410 2.410 2.410 0.000 ENERGY FUELS INC. EFR 121 1.420 1.290 1.400 0.000 ENERGOLD DRILLING CORP EGD 3 4.580 4.580 4.580 0.000 EUROPEAN GOLDFIELDS LIMITED EGU 290 16.120 15.610 15.900 -0.470 EXCHANGE INCOME CORPORATION EIF 24 19.540 19.200 19.400 -0.180 ENERVEST DIV UN EIT.UN 35 14.980 14.970 14.970 -0.030 CIC ENERGY CORP. ELC 14 6.450 6.410 6.410 -0.030 ELDORADO GOLD ELD 837 16.670 16.400 16.670 +0.040 EASTERN PLATINUM LIMITED ELR 7989 1.660 1.620 1.650 -0.010 EMERA INCORPORATED EMA 49 31.580 31.070 31.100 -0.410 EMC METALS CORP. EMC 50 0.295 0.295 0.295 -0.100 EMERGE OIL & GAS INC. EME 110 3.800 3.620 3.700 +0.140 EMPIRE COMPANY LTD. CL.A NV EMP.A 28 53.030 52.760 53.030 +0.220 EURASIAN MINERALS INC EMX 39 3.370 3.340 3.370 0.000 ENABLENCE TECH INC ENA 40 0.425 0.420 0.425 +0.010 ENBRIDGE INC ENB 116 57.530 57.220 57.530 0.000 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 17 17.620 17.510 17.590 0.000 ENCANTO POTASH CORP. EPO 2715 0.570 0.520 0.520 -0.030 EPSILON ENERGY LTD. EPS 13 3.400 3.400 3.400 -0.020 ESPERANZA RESOURCES CORP. EPZ 44 2.070 1.950 2.030 +0.040 EQUINOX MINERALS LIMITED EQN 3601 6.610 6.480 6.540 -0.150 EASTMAIN RES J ER 61 1.780 1.740 1.740 +0.030 ENERPLUS CORPORATION ERF 367 31.160 30.930 30.990 0.000 ENSIGN ENERGY SERVICES INC. ESI 92 15.470 15.220 15.350 -0.150 ESSENTIAL ENERGY SERVICES LTD. ESN 16 2.310 2.290 2.290 +0.030 ESO URANIUM CORP ESO 60 0.145 0.145 0.145 +0.005 ENTREE GOLD INC. ETG 116 3.250 3.140 3.230 +0.010 EVOLVING GOLD CORP EVG 105 0.980 0.970 0.980 +0.020 EAST WEST PETROLEUM CORP. EW 23 1.290 1.260 1.260 -0.040 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 39 10.190 10.140 10.170 -0.020 EXFO INC. EXF 2 11.080 11.080 11.080 -0.050 EXCELLON RESOURCES INC EXN 172 1.030 1.000 1.010 -0.040 EXPLOR RESOURCES INC EXS 20 0.510 0.510 0.510 -0.010 FARALLON MINING LTD. FAN 50 0.790 0.790 0.790 -0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 1 7.020 7.020 7.020 -0.130 FIBREK INC. FBK 47 1.420 1.340 1.420 +0.080 FORMATION METALS INC. FCO 6 2.040 2.040 2.040 -0.040 FIRST CAPITAL REALTY INC. FCR 45 15.650 15.470 15.520 -0.070 FAIRBORNE ENERGY LTD FEL 384 4.820 4.660 4.710 -0.100 FLINT ENERGY SERVICES LIMITED FES 26 18.040 17.670 18.030 +0.120 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 90 392.500 388.920 390.790 +1.640 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 8 24.960 24.880 24.880 -0.130 FORZANI GROUP CL A FGL 62 18.710 18.270 18.520 -0.140 FISSION ENERGY CORP FIS 130 1.340 1.330 1.340 -0.040 FIRST URANIUM FIU 1027 1.120 1.090 1.120 +0.010 FIRST URANIUM CORP 7.00% NT 31MAR13 FIU.NT 20 101.510 101.510 101.510 +1.500 FIRST QUANTUM J FM 701 135.430 128.240 134.250 +4.200 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 14 7.010 6.970 6.980 +0.020 FULL METAL MINERALS LTD FMM 10 0.295 0.295 0.295 -0.010 FOCUS METALS INC. FMS 78 1.000 0.990 0.990 -0.110 FIRST NATIONAL FINANCIAL CORPORATION FN 23 18.960 18.560 18.930 +0.270 FIRST NICKEL INC. FNI 1690 0.185 0.180 0.180 0.000 FRANCO-NEVADA CORPORATION FNV 101 29.650 29.120 29.480 -0.200 FRANCO-NEVADA CORP WTS FNV.WT 57 3.370 3.110 3.230 -0.060 FALCON OIL & GAS LTD FO 140 0.190 0.185 0.190 +0.015 PHOSCAN CHEMICAL CORP. FOS 310 0.860 0.840 0.840 +0.010 FIRST MAJESTIC SILVER CORP FR 625 13.350 12.720 13.130 -0.260 FRANCONIA MINERALS CORPORATION FRA 40 0.880 0.880 0.880 +0.010 CANYON SERVICES GROUP INC. FRC 27 11.710 11.500 11.710 +0.190 FRONTEER GOLD INC. FRG 4214 14.440 14.360 14.440 +0.080 FREEHOLD ROYALTIES LTD. FRU 68 21.300 20.820 21.260 +0.430 FIRSTSERVICE CORPORATION SV FSV 1 28.990 28.990 28.990 -0.170 FORSYS METAL CORP FSY 79 2.980 2.880 2.950 +0.050 FORTUNE MNRL J FT 15 1.710 1.650 1.700 -0.080 FINANCIAL 15 SPLIT CORP FTN 8 10.710 10.700 10.710 +0.070 FORTRESS PAPER LTD FTP 22 56.930 55.510 56.250 -0.770 FORTIS INC FTS 129 34.460 33.610 33.880 -0.490 FINNING INTL FTT 219 28.640 28.240 28.570 -0.080 THE FUTURA LOYALTY GROUP INC FUT 580 0.030 0.030 0.030 -0.005 FORTUNA SILVER MINES INC FVI 126 4.280 4.120 4.280 -0.020 GOLDCORP INC G 1081 42.790 42.050 42.490 -0.310 GAMMON GOLD Inc. GAM 37 8.600 8.490 8.520 -0.130 PHARMAGAP INC GAP 80 0.105 0.105 0.105 -0.005 CLAYMORE NATURAL GAS COMMODITY ETF GAS 167 2.480 2.410 2.420 -0.050 GREAT BASIN GOLD LTD. GBG 915 2.740 2.630 2.690 +0.030 GABRIEL RES J GBU 282 7.740 7.470 7.650 -0.160 GREAT CANADIAN GAMING CORP GC 7 8.030 7.760 8.030 0.000 GRANDE CACHE COAL CORP. GCE 225 10.120 9.830 10.120 +0.070 COLABOR GROUP INC. GCL 4 11.740 11.740 11.740 +0.040 GRAN COLOMBIA GOLD CORP. GCM 53 1.740 1.700 1.740 -0.050 GOLD CANYON RES INC GCU 177 2.490 2.410 2.440 -0.140 PELE MOUNTAIN RESOURCES INC GEM 85 0.480 0.460 0.470 -0.060 GEODRILL LIMITED GEO 1 3.020 3.020 3.020 +0.260 GASFRAC ENERGY SERVICES INC. GFS 51 9.850 9.700 9.850 -0.450 GOLDGROUP MINING INC. GGA 61 1.460 1.390 1.460 +0.050 GOLDEYE EXPLORATIONS LTD GGY 330 0.070 0.070 0.070 -0.005 CGI GROUP INC. CL.A SV GIB.A 188 20.170 19.720 20.030 +0.050 GILDAN ACTIVEWEAR INC. GIL 75 30.880 30.600 30.680 -0.320 GEOLOGIX EXPLORATIONS INC. GIX 15 0.670 0.670 0.670 -0.020 GLENTEL INC GLN 1 30.730 30.730 30.730 -0.050 GOLD WHEATON GOLD CORP. GLW 127 4.810 4.780 4.800 -0.020 GMP CAPITAL INC. GMP 21 15.780 15.640 15.770 +0.080 GOLDEN GOLIATH RES LTD GNG 5 0.475 0.475 0.475 -0.015 GENOIL INC GNO 25 0.225 0.225 0.225 0.000 GENIVAR INC. GNV 17 33.390 32.930 33.250 -0.450 GALLEON ENERGY INC. GO 102 4.430 4.360 4.410 0.000 GOLDEN PREDATOR CORP. GPD 10 0.800 0.800 0.800 -0.050 GUYANA PRECIOUS METALS INC. GPM 5 0.205 0.205 0.205 0.000 GREAT PANTHER SILVER LIMITED GPR 440 2.660 2.520 2.610 -0.120 GREAT QUEST METALS LTD GQ 101 2.980 2.740 2.980 -0.020 GOLDEN QUEEN MNG J GQM 5 2.770 2.770 2.770 +0.030 GLUSKIN SHEFF + ASSOCIATES INC. GS 28 23.190 22.770 23.070 +0.370 GOLDEN STAR GSC 329 4.000 3.890 3.980 0.000 GREYSTAR RES J GSL 93 3.570 3.490 3.570 +0.040 GRAN TIERRA ENERGY INC GTE 311 8.820 8.640 8.780 +0.010 CENTRAL GOLDTRUST GTU.U 1 49.050 49.050 49.050 -3.750 GUYANA GOLDFIELDS INC GUY 130 8.270 8.020 8.090 -0.280 GREAT WESTERN MINERALS GRP GWG 2733 1.020 0.960 0.990 -0.030 GREAT-WEST LIFECO INC GWO 96 27.530 27.130 27.510 +0.050 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 8 24.850 24.800 24.850 +0.190 GALWAY RESOURCES LTD. GWY 21 1.050 1.030 1.050 -0.050 HATHOR EXPLORATION LIMITED HAT 161 3.440 3.310 3.370 -0.100 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 476 5.750 5.700 5.700 +0.130 HUDBAY MINERALS INC. HBM 175 17.330 16.560 17.110 +0.220 HOME CAPITAL GROUP INC. HCG 135 56.380 54.580 55.500 -0.920 HOMBURG CANADA REIT HCR.UN 57 11.190 10.650 10.650 -0.470 HOMELAND ENERGY GROUP LTD HEG 30 0.075 0.075 0.075 +0.005 HOMEQ CORPORATION HEQ 8 6.800 6.800 6.800 +0.030 HANFENG EVERGREEN INC. HF 71 5.070 4.890 4.920 -0.320 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 702 10.650 10.380 10.420 +0.140 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 727 14.910 14.480 14.800 -0.250 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 16 10.350 10.340 10.340 -0.020 HORIZONS BETAPRO MSCI EMG MKT BULL PLUS HJU 2 14.790 14.660 14.660 -0.440 HIGH LINER HLF 4 16.450 16.160 16.270 -0.270 HANA MINING LTD HMG 215 4.480 4.350 4.350 -0.150 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1369 9.750 9.390 9.680 +0.410 HORIZON NORTH LOGISTICS HNL 22 3.960 3.900 3.900 +0.070 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 8509 5.630 5.310 5.360 -0.250 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 826 8.270 8.040 8.160 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2682 6.930 6.740 6.850 +0.020 H&R REIT 6.75% 31DEC14 HR.DB.B 250 146.700 146.700 146.700 -0.040 H & R REAL EST UN HR.UN 3481 20.640 20.500 20.630 +0.080 HIGH RIVER GOLD J HRG 307 1.170 1.140 1.170 +0.020 HARTE GOLD CORP HRT 5 0.475 0.475 0.475 -0.020 HSBC BK OF CDA CL 1 PR SERIES E HSB.PR.E 3 27.590 27.590 27.590 +0.200 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 24 9.590 9.550 9.560 -0.040 HUSKY ENERGY INC. HSE 273 27.770 27.420 27.570 -0.100 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 14 13.340 13.320 13.340 -0.130 HEATHERDALE RESOURCES LTD. HTR 5 1.220 1.220 1.220 -0.020 HUDSON RESOURCES INC HUD 11 1.590 1.590 1.590 -0.030 HARRY WINSTON DIAMOND HW 90 11.740 11.590 11.740 -0.050 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 587 8.670 8.460 8.470 -0.090 HORIZONS BETAPRO S&P/TSX 60 INDEX ETF HXT 33 11.300 11.200 11.290 +0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 115 23.530 23.160 23.530 +0.230 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 579 2.830 2.780 2.790 0.000 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 10 23.130 23.040 23.040 -0.110 ITHACA ENERGY INC IAE 436 2.650 2.620 2.630 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 88 38.500 37.860 38.080 -0.290 INTREPID MINES LTD. IAU 2926 2.070 2.020 2.020 -0.050 IBI GROUP INC. IBG 18 14.950 14.950 14.950 +0.680 INTER-CITIC MINERALS INC. ICI 91 2.040 1.990 2.040 0.000 IC POTASH CORP. ICP 622 1.780 1.650 1.780 +0.030 INTRINSYC SOFTWARE INTERNATIONAL INC. ICS 1320 0.150 0.130 0.130 -0.030 INDIGO BOOKS & MUSIC INC. IDG 19 15.070 14.990 14.990 -0.190 IMAGING DYNAMICS COMPANY LTD. IDL 40 0.055 0.055 0.055 +0.005 IVANHOE ENERGY IE 265 3.140 3.080 3.100 -0.050 INTACT FINANCIAL CORPORATION IFC 49 49.940 48.790 49.600 +0.700 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 4 5.890 5.860 5.890 -0.010 IGM FINANCIAL INC. IGM 50 43.650 43.150 43.370 +0.210 ISHARES GOLD TRUST IGT 1 13.230 13.230 13.230 +0.020 IMPERIAL METALS CORP. III 29 23.640 23.390 23.510 -0.540 IMRIS INC IM 33 8.140 8.090 8.100 +0.010 IAMGOLD CORP IMG 455 20.420 19.780 20.420 -0.050 INMET MNG CORP IMN 279 76.810 75.220 75.990 -0.690 IMPERIAL OIL IMO 337 45.370 44.620 45.110 +0.290 IMAX CORP IMX 10 28.020 27.400 27.400 +0.650 INTERNATIONAL MINERALS CORPORATION IMZ 6 7.370 7.280 7.370 -0.060 INNERGEX RENEWABLE ENERGY INC. INE 39 9.780 9.600 9.740 +0.070 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 28 7.090 6.980 7.040 +0.040 INTERTAINMENT MEDIA INC INT 16040 0.630 0.570 0.600 -0.090 INTER PIPELINE FUND IPL.UN 280 15.230 15.150 15.180 +0.080 IMPACT SILVER CORP IPT 14 1.530 1.490 1.490 -0.030 INTL TOWER HILL MINE LTD ITH 16 9.520 9.280 9.490 -0.140 IVANHOE MINES J IVN 334 28.090 27.430 28.060 +0.220 INNEXUS BIOTECHNOLOGY INC IXS 20 0.040 0.040 0.040 +0.005 JAGUAR MINING INC. JAG 174 5.230 5.110 5.150 -0.170 JDS UNIPHASE CANADA LTD. JDU 6 26.450 26.440 26.440 +5.170 JUST ENERGY GROUP INC. JE 134 15.650 15.070 15.070 -0.580 JURA ENERGY CORP. JEC 5020 0.095 0.070 0.090 +0.030 KINROSS GOLD CORP K 1807 16.660 16.430 16.530 -0.120 KAMINAK GOLD CORP KAM 81 3.240 3.080 3.160 -0.010 KATANGA MINING LIMITED KAT 64 1.800 1.770 1.800 -0.020 KIMBER RES INC. KBR 12 1.360 1.360 1.360 -0.010 POTASH ONE INC. KCL 25 4.480 4.470 4.470 -0.020 KLONDEX MINES LTD. KDX 13 3.750 3.630 3.720 +0.710 KEYERA CORP. KEY 42 35.400 35.120 35.290 +0.290 KEYERA CORP. 8.25% 31DEC13 KEY.DB.A 2500 184.450 184.400 184.400 +2.260 KIRKLAND LAKE GOLD INC. KGI 70 14.800 14.310 14.480 -0.200 KEEGAN RESOURCES INC. KGN 86 7.750 7.420 7.670 +0.130 KIVALLIQ ENERGY CORP KIV 35 0.770 0.770 0.770 +0.140 KILLAM PROPERTIES INC. KMP 5 10.500 10.410 10.410 -0.130 KHAN RESOURCES INC KRI 15 0.550 0.540 0.550 0.000 KARNALYTE RESOURCES INC. KRN 1 10.860 10.860 10.860 -0.050 CRYSTALLEX J KRY 1210 0.145 0.140 0.145 0.000 LOBLAW COMPANIES LIMITED L 39 40.300 40.070 40.070 +0.240 LARAMIDE RESOURCES LTD. LAM 51 2.720 2.630 2.680 -0.060 LAURENTIAN BANK LB 55 55.130 54.180 54.190 -1.010 LUMINA COPPER CORP LCC 58 5.560 5.440 5.550 +0.110 LEGACY OIL AND GAS INC. LEG 48 15.500 15.200 15.480 +0.020 LION ENERGY CORP. LEO 55 0.285 0.285 0.285 +0.010 LEXAM VG GOLD INC. LEX 136 1.040 1.020 1.020 -0.030 LARGO RESOURCES LTD LGO 165 0.465 0.450 0.460 -0.035 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 76 71.500 70.070 70.860 -0.990 LABRADOR IRON MINES HOLDINGS LIMITED LIM 73 11.600 11.290 11.570 -0.080 LIQUOR STORES N.A. LTD. LIQ 5 15.650 15.640 15.650 -0.040 LULULEMON ATHLETICA INC. LLL 27 82.760 80.170 82.350 +0.900 LA MANCHA RESOURCES INC. LMA 9 2.650 2.650 2.650 -0.050 LNG ENERGY LTD LNG 110 0.590 0.560 0.560 -0.050 LINAMAR CORP LNR 96 22.170 21.640 21.770 -0.160 LIQUIDATION WORLD LQW 10 0.590 0.590 0.590 -0.410 LAKE SHORE GOLD CORP. LSG 867 4.080 3.980 4.030 -0.030 LUCARA DIAMOND CORP LUC 11 1.220 1.170 1.170 -0.160 LUNDIN MINING CORP. LUN 2756 7.380 7.230 7.310 -0.060 LEVON RES LTD LVN 15 1.880 1.880 1.880 +0.030 LEISUREWORLD SENIOR CARE CORP LW 38 10.830 10.670 10.710 -0.120 LYDIAN INTERNATIONAL LTD LYD 5 2.580 2.570 2.580 -0.090 MAGINDUSTRIES CORP MAA 510 0.290 0.285 0.290 +0.005 MAG SILVER CORP. MAG 44 10.740 10.290 10.540 -0.040 MINERA ANDES INC. MAI 226 2.760 2.670 2.760 0.000 MATAMEC EXPLORATIONS INC MAT 10 0.465 0.465 0.465 -0.045 MAWSON RESOURCES LTD MAW 22 2.320 2.250 2.320 -0.040 MEGA BRANDS INC. MB 380 0.700 0.660 0.680 0.000 MANITOBA TELECOM MBT 80 31.850 31.150 31.740 +0.620 MACDONALD DETTWILER MDA 57 50.870 49.520 49.780 -1.100 MAJOR DRILLING GRP MDI 21 45.340 44.750 45.020 -0.280 MANSFIELD MINERALS INC MDR 5 2.800 2.800 2.800 -0.030 MEG ENERGY CORP. MEG 15 45.590 45.430 45.580 +0.080 MIDWAY ENERGY LTD. MEL 55 4.830 4.650 4.830 +0.140 MANULIFE FIN MFC 5294 18.450 17.680 17.950 -0.900 MANULIFE FINANCIAL CORP. CL A PRF SER 3 MFC.PR.C 6 22.300 22.270 22.300 +0.740 MAPLE LEAF FOODS MFI 113 11.740 11.540 11.580 -0.050 MINEFINDERS J MFL 34 10.480 10.370 10.400 -0.050 MARIFIL MINES LIMITED MFM 5 0.370 0.370 0.370 -0.010 MAGNA INTERNATIONAL INC. COMMON MG 162 56.750 55.610 56.640 +0.780 MEGA URANIUM LTD. MGA 925 1.020 1.000 1.020 +0.010 MIGAO CORPORATION MGO 73 8.300 8.030 8.200 -0.350 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 48 11.330 11.290 11.290 -0.050 GENWORTH MI CANADA INC. MIC 71 26.950 26.820 26.850 +0.040 MERCATOR MINERALS LTD. ML 964 4.670 4.510 4.590 +0.090 MOOD MEDIA CORPORATION MM 36 1.830 1.800 1.800 -0.100 MINCO GOLD CORPORATION MMM 31 2.470 2.380 2.470 +0.060 PRECIOUS METALS AND MINING TRUST MMP.UN 43 11.380 11.250 11.250 -0.020 MART RESOURCES INC MMT 15 0.600 0.600 0.600 0.000 MIRABELA NICKEL LIMITED MNB 228 2.320 2.290 2.310 -0.040 MOLY MINES LIMITED MOL 343 1.130 1.110 1.130 +0.010 MOLYCOR GOLD CORP MOR 380 0.075 0.075 0.075 -0.005 MACQUARIE POWER AND IFRASTRUCTURE CORP MPT 40 8.490 8.430 8.480 +0.030 MOUNTAIN PROV J MPV 19 5.960 5.890 5.890 -0.040 MARTINREA INTERNATIONAL INC. MRE 22 10.260 10.150 10.210 -0.140 MEDORO RESOURCES LTD MRS 284 2.290 2.220 2.250 0.000 MORGUARD UN MRT.UN 4 14.760 14.730 14.740 0.000 METRO INC. CL.A SV MRU.A 82 42.730 42.450 42.590 -0.140 METALLUM RESOURCES INC MRV 20 0.180 0.180 0.180 +0.015 MIRASOL RESOURCES LTD MRZ 50 5.590 5.460 5.550 +0.090 MESA URANIUM CORP MSA 99 1.440 1.220 1.250 +0.560 MORNEAU SHEPELL INC. MSI 25 10.590 10.410 10.410 -0.100 MINCO SILVER CORP. MSV 62 5.900 5.830 5.880 -0.420 MIRANDA TECHNOLOGIES INC. MT 8 6.340 6.260 6.340 -0.270 MULLEN GROUP LTD. MTL 14 20.300 19.950 19.950 -0.440 MITEC TELECOM MTM 110 0.065 0.060 0.065 -0.005 METALEX VENTURES LTD MTX 20 0.940 0.940 0.940 +0.340 METHANEX CORP MX 49 28.730 28.080 28.390 -0.280 MAGMA ENERGY CORP. MXY 70 1.270 1.260 1.260 +0.010 NATIONAL BANK OF CANADA NA 884 72.670 71.450 72.540 +0.430 NORTH ATLANTIC RES LTD. NAC 30 0.540 0.540 0.540 +0.485 NAL ENERGY CORPORATION NAE 97 12.990 12.870 12.890 -0.080 NORTH AMERICAN GEM INC NAG 90 0.100 0.100 0.100 0.000 NEWALTA CORPORATION NAL 28 12.960 12.750 12.930 +0.010 NORTHLAND RESOURCES S.A. NAU 18 2.910 2.890 2.890 -0.070 NORBORD INC. NBD 13 16.260 16.110 16.180 -0.170 NEVADA COPPER CORP. NCU 35 5.340 5.170 5.340 +0.050 NORTHERN DYNASTY MINERALS LTD. NDM 170 18.610 16.860 18.130 +0.550 NORDION INC. NDN 14 11.510 11.430 11.430 -0.030 NEO MATERIAL TECHNOLOGIES INC. NEM 224 8.500 8.200 8.450 +0.040 NETWORK EXPLORATION LTD NET 30 0.090 0.090 0.090 +0.005 NEW FLYER INDUSTRIES INC. NFI.UN 47 11.800 11.660 11.760 -0.040 NOVAGOLD RES INC. NG 106 14.450 13.890 14.450 +0.190 NEW GOLD INC. NGD 584 9.270 9.000 9.270 +0.060 ANGLE ENERGY INC. NGL 37 7.990 7.930 7.930 -0.030 NGEX RESOURCES INC. NGQ 52 1.410 1.350 1.410 +0.020 NORTHGATE MINERALS CORP NGX 246 2.870 2.800 2.820 -0.070 VICTORY NICKEL NI 5 0.130 0.130 0.130 +0.010 NORANDA INCOME FUND NIF.UN 40 5.160 5.080 5.140 +0.070 NIKO RES NKO 204 83.680 79.310 80.010 -2.130 NEW MILLENNIUM CAPITAL CORP NML 58 3.520 3.490 3.500 -0.030 NIMIN ENERGY CORP. NNN 45 1.810 1.790 1.790 0.000 NORDIC OIL&GAS LTD. NOG 310 0.110 0.110 0.110 +0.005 NORSEMONT MINING NOM 29 4.640 4.500 4.620 +0.080 NORONT RES LTD NOT 50 0.790 0.790 0.790 0.000 NORTHLAND POWER INC. NPI 12 16.000 15.910 15.970 -0.020 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 24 27.970 27.780 27.970 +0.040 NEVSUN RES J NSU 74 6.220 6.010 6.210 +0.040 NAUTILUS MINERALS INC. NUS 83 3.310 3.060 3.260 +0.130 NUVISTA ENERGY LTD. NVA 143 9.750 9.400 9.680 +0.290 NOVUS ENERGY INC. NVS 1205 1.300 1.250 1.280 +0.060 THE NORTH WEST COMPANY INC. NWF 23 21.360 21.120 21.120 -0.210 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 4 12.110 12.110 12.110 -0.020 NUINSCO RES J NWI 270 0.220 0.220 0.220 -0.005 NWM MINING CORPORATION NWM 4195 0.180 0.175 0.175 -0.010 NEXEN INC. NXY 1068 23.620 22.870 22.930 -0.920 ONEX CORPORATION SV OCX 21 34.200 33.950 33.970 -0.410 ORLEANS ENERGY LTD. OEX 273 2.600 2.480 2.560 +0.070 OCEANAGOLD CORP. OGC 300 2.540 2.490 2.520 -0.050 ORKO SILVER CORP OK 68 2.400 2.360 2.390 -0.010 OROMIN EXPLORATION LTD. OLE 52 1.210 1.180 1.180 -0.060 OMT INC. OMT 300 0.015 0.015 0.015 0.000 ONCOLYTICS BIO ONC 25 6.120 5.990 6.060 +0.020 O1 COMMUNIQUE J ONE 26 2.110 2.060 2.110 +0.030 OPEN RANGE ENERGY CORP. ONR 48 2.580 2.560 2.560 -0.080 OTIS CAPITAL CORP OOO 10 0.690 0.690 0.690 -0.060 OPAL ENERGY CORP OPA 4260 0.050 0.045 0.045 -0.010 OPTI CANADA INC. OPC 1875 0.315 0.250 0.305 +0.010 AURA MINERALS INC. ORA 35 3.840 3.810 3.830 +0.030 ORBITE VSPA INC. CL A ORT.A 1017 1.560 1.300 1.560 +0.240 ORVANA MINERALS J ORV 39 3.500 3.450 3.480 -0.070 OSISKO MINING CORPORATION OSK 1347 13.780 13.370 13.760 -0.110 OPEN TEXT CORP OTC 10 58.090 58.000 58.090 +0.390 OREX EXPLORATION INC OX 200 0.080 0.080 0.080 -0.005 CGX ENERGY INC OYL 20 0.860 0.860 0.860 -0.080 PRIMERO MINING CORP. P 79 4.440 4.330 4.390 +0.010 PAN AMERICAN J PAA 50 34.570 33.530 34.530 -0.250 PETROBANK J PBG 137 23.490 23.240 23.350 -0.060 PREMIUM BRANDS HOLDINGS CORP PBH 6 15.490 15.460 15.490 -0.010 PETROBAKKEN ENERGY LTD. PBN 96 21.300 21.080 21.180 -0.120 PACE OIL AND GAS LTD. PCE 20 9.210 9.000 9.190 +0.120 PROPHECY RESOURCE CORP PCY 298 0.990 0.980 0.980 0.000 PRECISION DRILLING CORPORATION PD 2770 10.460 10.220 10.450 -0.050 N A PALLADIUM PDL 167 7.210 6.980 7.160 -0.020 PALADIN RESOURCES LTD. PDN 780 5.470 5.320 5.390 +0.040 PETROLIFERA PETROLEUM LTD. PDP 30 1.080 1.070 1.080 0.000 PETRODORADO ENERGY LTD. PDQ 380 0.640 0.610 0.620 -0.030 PREMIUM EXPLORATION INC PEM 15 0.485 0.485 0.485 +0.025 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 156 18.880 18.560 18.700 +0.160 PREMIER GOLD MINES LTD. PG 173 6.800 6.600 6.610 -0.160 PEREGRINE DIAMONDS LTD. PGD 14 2.340 2.330 2.330 -0.020 PENGROWTH ENERGY CORPORATION PGF 278 12.350 12.290 12.300 -0.010 PHX ENERGY SERVICES CORP. PHX 45 15.020 14.660 14.670 -0.490 PRIMARY PETROLEUM CORP PIE 10 0.750 0.750 0.750 -0.070 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 6 9.810 9.790 9.810 -0.040 PARKLAND FUEL CORPORATION PKI 14 12.020 11.940 11.970 -0.040 SENTRY SELECT PRIMARY METALS CORP. PME 18 11.550 11.450 11.450 -0.110 PETROMINERALES LTD. PMG 32 38.400 37.020 38.400 +1.400 PETROMANAS ENERGY INC. PMI 275 0.430 0.420 0.420 -0.025 PERPETUAL ENERGY INC. PMT 763 3.980 3.900 3.900 -0.030 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 38 20.570 20.450 20.490 -0.010 PINETREE CAPITAL LTD PNP 357 3.880 3.710 3.860 +0.040 PANORIENT ENERGY CORP. POE 66 6.750 6.690 6.750 +0.180 POLYMET MINING CORP. POM 19 2.300 2.290 2.300 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 281 185.340 180.170 184.310 +3.200 PARAMOUNT RESOURCES LTD. POU 20 30.610 30.220 30.510 +0.340 POWER CORPORATION OF CANADA SV POW 664 28.420 28.000 28.350 +0.130 PASSPORT POTASH INC PPI 7680 1.480 1.150 1.200 -0.250 PEMBINA PIPELINE CORPORATION PPL 79 22.340 22.180 22.220 +0.010 PAINTED PONY PETROLEUM CL A PPY.A 43 10.510 10.400 10.460 +0.130 PROBE MINES LTD PRB 5 1.610 1.610 1.610 -0.060 PACIFIC RUBIALES ENERGY CORP PRE 330 31.230 30.330 31.010 +0.300 PROGRESS ENERGY RESOURCES CORP. PRQ 1224 14.830 13.970 14.430 +1.090 PERSEUS MINING LIMITED PRU 44 3.010 2.950 3.010 -0.040 PINECREST ENERGY INC. PRY 104 2.450 2.380 2.450 -0.040 PULSE SEISMIC INC. PSD 280 2.350 2.180 2.320 +0.170 PASON SYSTEMS INC. PSI 55 14.850 14.510 14.580 -0.530 PURE ENERGY SERVICES LTD. PSV 12 6.530 6.430 6.460 -0.200 PROSPEX RESOURCES LTD. PSX 22 1.880 1.850 1.860 +0.030 PETROAMERICA OIL CORP. PTA 1110 0.530 0.500 0.530 +0.030 PLATINUM GROUP METALS LTD. PTM 679 2.370 2.320 2.330 -0.020 PETAQUILLA MINERALS LTD. PTQ 181 1.220 1.210 1.220 -0.020 POINTS INTERNATIONAL LTD. PTS 26 10.250 10.010 10.200 +0.340 PUREPOINT URANIUM GROUP INC. PTU 1530 0.630 0.580 0.580 0.000 PUMA EXPLORATION INC. PUM 20 0.335 0.335 0.335 +0.035 PURE TECHNOLOGIES LTD. PUR 30 5.880 5.780 5.880 +0.490 PROVIDENT ENERGY LTD. PVE 20 8.150 8.110 8.120 -0.030 PRETIUM RESOURCES INC. PVG 87 8.880 8.530 8.770 +0.030 POWER FINANCIAL CORP. PWF 127 30.940 30.530 30.920 +0.150 POWER FIN SER D PR PWF.PR.E 1 24.610 24.610 24.610 -0.120 POWER FINANCIAL CORP SERIES L PFD PWF.PR.L 8 23.440 23.440 23.440 -0.060 PENN WEST PETROLEUM LTD. PWT 2217 26.290 25.510 26.180 +0.670 PELANGIO EXPLORATION INC PX 325 0.830 0.830 0.830 -0.010 BLACKPEARL RESOURCES INC. PXX 256 8.020 7.710 7.980 +0.140 POYNT CORPORATION PYN 17800 0.200 0.175 0.180 -0.030 PARAMOUNT GOLD AND SILVER CORP. PZG 26 3.560 3.540 3.550 -0.040 QUEBECOR INC. CL.B SV QBR.B 47 36.400 36.000 36.280 -0.180 QUESTERRE ENERGY CORP QEC 689 1.680 1.650 1.660 0.000 QUETZAL ENERGY LTD. QEI 640 0.145 0.140 0.140 -0.005 QUEENSTON MNG QMI 5 5.530 5.430 5.440 -0.080 QUEST RARE MINERALS LTD. QRM 239 6.300 6.130 6.260 0.000 QUATERRA RESOURCES INC. QTA 21 1.960 1.960 1.960 -0.090 QUADRA FNX MINING LTD. QUX 458 14.550 14.030 14.450 +0.090 ROMARCO MINERALS INC. R 858 2.400 2.200 2.370 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 5 25.840 25.750 25.840 0.000 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 386 34.980 34.540 34.660 -0.360 RUGGEDCOM INC. RCM 4 21.270 20.610 21.270 +1.260 ROCK ENERGY INC. RE 18 5.830 5.550 5.620 -0.170 CDN REAL ESTATE UN REF.UN 521 32.650 32.180 32.550 +0.230 RIOCAN REIT PR SERIES A REI.PR.A 8 25.670 25.580 25.580 -0.140 RIOCAN REAL EST UN REI.UN 29 23.140 22.970 23.120 +0.070 RELIABLE ENERGY LTD. REL 10 0.435 0.435 0.435 +0.010 RESERVOIR CAPITAL CORP REO 97 2.040 1.910 2.040 -0.040 REITMANS (CANADA) LTD. CL.A, NV RET.A 28 18.400 18.170 18.190 -0.050 IPICO INC. RFD 180 0.060 0.055 0.060 -0.005 ROCKGATE CAPITAL CORP. RGT 356 3.050 2.860 3.050 +0.040 ARGEX MINING INC. RGX 50 0.580 0.580 0.580 +0.085 RESEARCH IN MOTION LIMITED RIM 2579 67.180 63.020 66.690 +3.520 RIO ALTO MINING LIMITED RIO 107 2.420 2.350 2.390 +0.100 RIDGELINE ENERGY SERVICES INC RLE 70 0.600 0.580 0.600 +0.070 REALM ENERGY INTERNATIONAL CORPORATION RLM 435 0.940 0.880 0.890 -0.040 RUSORO MINING LTD RML 95 0.395 0.395 0.395 +0.045 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 6 5.980 5.970 5.970 +0.010 RUBICON MINERALS CORP. RMX 210 5.640 5.440 5.600 +0.010 VECTOR AEROSPACE RNO 8 10.330 10.180 10.330 +0.180 ROYAL NICKEL CORPORATION RNX 6 2.130 2.110 2.130 -0.030 ROUTE1 INC ROI 120 0.215 0.215 0.215 +0.010 RONA INC. RON 19 14.090 14.010 14.010 +0.010 RODINIA OIL CORP. ROZ 28 2.400 2.390 2.400 -0.220 RAM POWER CORP. RPG 816 1.640 1.530 1.550 +0.020 RENEGADE PETROLEUM LTD. RPL 104 4.700 4.600 4.600 +0.050 RYE PATCH GOLD CORP RPM 10 0.405 0.405 0.405 -0.040 RAINYRIVER RESOURCES LTD. RR 69 13.000 12.760 12.960 +0.070 STRATECO RESOURCES INC. RSC 72 1.140 1.060 1.130 -0.030 ROGERS SUGAR INC. RSI 16 5.660 5.620 5.620 -0.030 RUNNINGFOX RESOURCE CORP. RUN 30 0.210 0.210 0.210 RUSSEL METALS RUS 51 24.490 24.300 24.420 +0.060 STANS ENERGY CORP RUU 2391 2.260 1.980 2.260 -0.080 RICHFIELD VENTURES CORP RVC 114 5.110 4.960 4.980 -0.180 REVETT MINERALS INC. RVM 32 4.250 4.130 4.250 -0.050 RESVERLOGIX CORP. RVX 89 1.930 1.900 1.920 +0.010 ROYAL BANK OF CANADA RY 1337 55.130 54.280 54.970 +0.240 RBC 1ST PR. SERIES AV RY.PR.X 3 27.090 27.090 27.090 -0.040 SHERRITT INTL RV S 538 9.240 8.810 9.170 +0.400 SOUTH AMERICAN SILVER CORP. SAC 55 2.100 2.040 2.060 -0.060 SAPUTO INC. SAP 32 40.440 40.060 40.060 -0.280 ST. ANDREW GOLDFIELDS LTD. SAS 28 1.410 1.380 1.380 -0.010 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 8 1.280 1.270 1.270 -0.010 SABINA GOLD & SILVER CORP. SBB 27 5.790 5.700 5.780 0.000 SILVERBIRCH ENERGY CORPORATION SBE 16 7.940 7.750 7.940 0.000 SIRONA BIOCHEM CORP. SBM 30 0.230 0.230 0.230 0.000 SILVER BEAR RESOURCES INC. SBR 20 0.520 0.520 0.520 -0.020 SILVER BULLION TRUST UNITS SBT.UN 2 19.080 18.870 18.870 +0.140 SHOPPERS DRUG MART CORPORATION SC 870 38.790 38.130 38.480 +0.010 SELECTCORE LTD SCG 100 0.090 0.090 0.090 +0.045 SHAWCOR LTD. CL.A SV SCL.A 14 37.790 36.840 36.870 -0.060 SPROTT RESOURCE  CORP SCP 124 5.250 5.120 5.230 +0.020 SIDON INTL RES CORP SD 330 0.135 0.130 0.130 0.000 SEA DRAGON ENERGY INC. SDX 1065 0.250 0.245 0.250 -0.010 SEABRIDGE GOLD INC. SEA 2 30.950 30.550 30.950 +0.250 ST.EUGENE MINING CORP SEM 30 0.210 0.205 0.205 -0.020 SECURE ENERGY SERVICES INC. SES 24 5.930 5.800 5.930 +0.060 SHORE GOLD INC. SGF 300 0.820 0.810 0.810 0.000 SOUTHGOBI RESOURCES LTD. SGQ 35 15.840 15.500 15.640 -0.360 SAN GOLD CORP SGR 675 3.000 2.900 2.920 -0.100 SURGE ENERGY INC. SGY 121 9.220 8.880 9.000 +0.200 SPROTT INC SII 53 8.740 8.530 8.560 -0.110 SPROTT RESOURCE LENDING CORP. SIL 20 1.840 1.830 1.840 -0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 196 21.850 21.670 21.800 +0.020 SKYWEST ENERGY CORP. SKW 120 0.850 0.850 0.850 +0.010 SUN LIFE FINANCIAL INC. SLF 304 33.550 32.850 33.400 -0.280 STERLING RESOURCES LTD SLG 145 4.740 4.630 4.740 +0.040 SILVER WHEATON CORP. SLW 622 34.500 33.510 34.080 -0.490 SILVERMEX RESOURCES INC. SLX 70 0.850 0.850 0.850 -0.060 STRATEGIC METALS LTD SMD 59 3.350 3.350 3.350 -0.150 SEMAFO J SMF 874 11.110 10.530 10.960 +0.030 SNC-LAVALIN SV SNC 65 60.760 59.640 60.690 +0.370 SHAMARAN PETROLEUM CORP. SNM 16537 1.230 1.100 1.140 +0.040 SONORO ENERGY LTD. SNV 5 0.290 0.290 0.290 +0.015 SONDE RESOURCES CORP. SOQ 5 4.210 4.120 4.120 -0.110 SUNOPTA INC. SOY 20 7.380 7.100 7.190 +0.010 SUPERIOR PLUS CORP. SPB 163 12.270 12.110 12.130 -0.020 SUPERIOR PLUS CORP. 5.75% 30JUN17 SPB.DB.E 300 98.890 98.890 98.890 +0.600 SPARTAN EXPLORATION LTD. SPE 124 5.940 5.630 5.940 +0.250 CANADIAN SPIRIT RESOURCES INC SPI 3 1.600 1.600 1.600 -0.180 SCORPIO MINING CORP. SPM 115 0.990 0.980 0.990 +0.010 SUPREME RESOURCES LTD SPR 35 0.145 0.145 0.145 STELLAR PACIFIC VENTURES INC SPX 165 0.165 0.155 0.160 +0.040 SPROTT POWER CORP. SPZ 1 1.260 1.260 1.260 -0.030 SILVER QUEST RESOURCES LTD SQI 10 0.560 0.550 0.560 0.000 SCOTT S REAL ESTATE INV TRUST. SRQ.UN 28 7.170 7.140 7.160 -0.200 STARFIELD RESOURCES INC. SRU 120 0.125 0.125 0.125 0.000 SIR ROYALTY INCOME FUND SRV.UN 9 12.240 12.130 12.130 0.000 SANDSTORM RESOURCES LTD SSL 80 0.870 0.830 0.860 +0.040 SILVER STANDARD RES INC. SSO 50 24.250 23.480 24.250 +0.200 STEM CELL THERAPEUTICS CORP SSS 50 0.130 0.130 0.130 +0.005 STONEGATE AGRICOM LTD ST 20 1.680 1.680 1.680 +0.030 STUDENT TRANSPORTATION INC. COMMON STB 11 6.900 6.840 6.860 +0.020 STUDENT TRANSP INC 7.5%31OCT14 STB.DB.A 230 133.210 132.910 132.910 +0.560 STRATHMORE MINERALS CORP STM 881 1.480 1.420 1.480 +0.010 STANTEC INC STN 21 29.330 29.020 29.020 -0.580 SOUTHERN PACIFIC RESOURES CORP STP 452 1.780 1.760 1.760 -0.050 SUNCOR ENERGY INC. SU 2805 41.210 40.190 41.120 +0.580 SULLIDEN GOLD CORPORATION LTD. SUE 802 2.590 2.470 2.540 +0.050 NORTHERN SUPERIOR RESOURCES INC SUP 1408 0.900 0.900 0.900 +0.050 SANDVINE CORPORATION SVC 98 3.360 3.230 3.350 -0.050 SILVERCREST MINES INC SVL 10 1.930 1.930 1.930 -0.010 SILVERCORP METALS INC. SVM 317 11.960 11.370 11.910 +0.260 SAVANNA ENERGY SERVICES CORP SVY 47 8.120 8.010 8.100 +0.030 SIERRA WIRELESS SW 45 11.350 11.060 11.300 -0.150 SWISHER HYGIENE INC. SWI 153 6.010 5.830 5.980 +0.070 STORNOWAY DIAMOND CORP. SWY 45 0.610 0.600 0.610 -0.060 SXC HEALTH SOLUTIONS CORP. SXC 10 51.100 49.180 51.100 +2.290 SLAM EXPLORATION LTD SXL 5 0.135 0.135 0.135 0.000 TELUS CORPORATION T 130 48.610 47.870 47.950 -0.930 TELUS CORPORATION NV T.A 91 46.710 45.760 45.870 -1.000 TRANSALTA CORPORATION TA 2595 20.830 20.620 20.740 -0.010 TAG OIL LTD TAO 4 6.820 6.820 6.820 -0.020 TWIN BUTTE ENERGY LTD. TBE 491 2.900 2.820 2.890 +0.070 TECK RESOURCES LTD. CL.B SV TCK.B 501 58.950 57.410 58.490 +0.570 TRANSCONTINENTAL INC. CL A SV TCL.A 49 16.820 16.310 16.360 -0.240 TRANSCONTINENTAL INC. 5 YR. SER. D TCL.PR.D 1 26.670 26.670 26.670 -0.180 THOMPSON CREEK METALS COMPANY TCM 174 13.740 13.350 13.620 +0.110 THOMPSON CREEK METALS CO WARRANTS TCM.WT 10 5.190 5.080 5.190 -1.300 TRICAN WELL TCW 105 22.080 21.460 21.970 +0.340 TORONTO-DOMINION BANK TD 628 78.550 77.210 78.370 +0.450 TYHEE GOLD CORP. TDC 10 0.190 0.185 0.190 +0.040 TRINIDAD DRILLING LTD. TDG 135 7.500 7.330 7.420 -0.050 TECHNICOIL CORP. TEC 92 1.830 1.780 1.830 0.000 TRILOGY ENERGY CORP. TET 285 18.400 15.890 18.160 +3.340 TRANSFORCE INC. TFI 26 13.330 13.190 13.230 -0.080 TRANSGLOBE APARTMENT REIT TGA.UN 83 10.920 10.780 10.850 -0.080 TRANSGLOBE J TGL 1454 15.860 14.900 15.550 +0.650 TERANGA GOLD CORPORATION TGZ 45 2.700 2.640 2.660 -0.060 THERATECHNOLOGIES TH 32 5.660 5.590 5.630 -0.030 TIM HORTONS INC. THI 110 41.660 41.050 41.390 +0.100 TAHOE RESOURCES INC. THO 44 15.080 14.850 14.880 -0.150 TUSCANY INTL DRILLING INC. TID 42 1.880 1.780 1.880 0.000 TOROMONT IND TIH 41 30.980 30.520 30.670 -0.130 TASEKO MINES LTD. TKO 1189 5.830 5.690 5.800 -0.030 TALISON LITHIUM LIMITED TLH 4 6.450 6.410 6.410 -0.100 TALISMAN ENERGY INC. TLM 1168 22.860 22.500 22.750 +0.120 TALON METALS CORP TLO 4 2.360 2.280 2.360 +0.150 TRIMAC TRANSPORTATION LTD. TMA 1 4.840 4.840 4.840 -0.040 TEMBEC INC. TMB 152 5.220 4.850 5.200 +0.340 TITAN MEDICAL INC TMD 3 1.240 1.240 1.240 -0.020 TIMMINS GOLD CORP TMM 53 2.440 2.390 2.390 -0.060 TRANSATLANTIC PETROLEUM CORP. TNP 20 3.080 2.840 2.840 -0.050 TOTAL ENERGY SERVICES INC. TOT 25 13.960 13.710 13.720 -0.070 TOURMALINE OIL CORP. TOU 23 23.830 23.800 23.830 +0.060 TETHYS PETROLEUM LTD. TPL 10 1.620 1.610 1.610 -0.030 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 45.980 45.980 45.980 -1.750 SINO-FOREST CORP TRE 270 22.850 22.450 22.580 -0.460 THOMSON REUTERS CORP. TRI 1487 40.410 39.620 39.970 -1.180 TRANSCANADA CORPORATION TRP 1056 37.950 37.420 37.950 +0.180 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 8 25.640 25.520 25.520 +0.140 TRELAWNEY MINING AND EXPLORATION INC. TRR 103 3.810 3.770 3.810 -0.020 TRANSAT A.T. INC. CLASS B TRZ.B 1 17.360 17.360 17.360 +0.050 TORSTAR CORP. CL. B NV TS.B 72 14.170 13.820 14.020 -0.010 TASMAN METALS LTD TSM 20 5.290 5.240 5.240 -0.070 TRANSEURO ENERGY CORP TSU 5 0.190 0.190 0.190 -0.010 TREVALI RESOURCES CORP. TV 20 2.330 2.300 2.330 -0.060 TVI PACIFIC J TVI 2670 0.120 0.110 0.115 -0.005 TIMBERWEST STAP UN TWF.UN 128 5.100 4.930 4.950 -0.160 TOREX GOLD RESOURCES INC. TXG 599 1.670 1.590 1.660 +0.110 URANIUM PARTICIPATION CORP. U 161 9.160 8.960 8.980 -0.090 UCORE RARE METALS INC. UCU 125 0.790 0.760 0.770 -0.040 UEX CORP UEX 836 2.440 2.300 2.390 -0.070 DOMTAR CORPORATION UFS 24 89.630 88.780 88.900 -0.620 ULTRA LITHIUM INC. ULI 100 0.105 0.105 0.105 -0.010 UNI SELECT INC UNS 1 28.060 28.060 28.060 -0.430 UNX ENGERGY CORP. UNX 186 4.050 3.920 4.050 -0.110 URBANA CORPORATION CLASS A URB.A 7 1.420 1.370 1.420 +0.040 UR-ENERGY INC. URE 77 3.100 3.030 3.070 -0.030 URODYNAMIX TECHNOLOGIES LTD URO 1420 0.040 0.040 0.040 -0.005 URANERZ ENERGY CORPORATION URZ 74 5.500 5.260 5.290 -0.090 US SILVER CORP USA 145 0.520 0.510 0.510 -0.040 UTILITY CORP. WTS. UTC.WT 35 0.390 0.390 0.390 -0.020 URANIUM ONE INC UUU 2574 6.380 6.250 6.350 -0.020 U3O8 CORP UWE 47 1.220 1.200 1.200 -0.040 US GOLD CORPORATION UXG 26 7.270 6.940 7.200 +0.030 VENTANA GOLD CORP VEN 336 12.440 12.210 12.270 -0.060 VERMILION ENERGY INC. VET 193 46.990 46.340 46.360 -0.190 VIRGINIA MINES INC. VGQ 15 7.460 7.450 7.460 +0.350 VICTORIA GOLD CORP VIT 155 0.850 0.800 0.810 +0.010 5N PLUS INC. VNP 13 8.040 7.940 8.040 +0.070 VALENER INC. VNR 3 17.060 17.030 17.060 +0.040 VERO ENERGY INC. VRO 20 6.430 6.370 6.370 -0.130 VALEANT PHARMACEUTICALS INTL INC. VRX 112 40.850 39.930 40.800 +0.850 VERESEN INC. VSN 1162 13.040 12.750 12.860 +0.120 VAST EXPLORATION INC VST 85 0.610 0.600 0.610 +0.030 VITERRA INC VT 703 11.790 11.610 11.700 -0.090 VOLTA RESOURCES INC. VTR 75 2.240 2.160 2.240 -0.050 WHITECAP RESOURCES INC. WCP 1 6.700 6.700 6.700 +0.070 WESDOME GOLD MINES LTD. WDO 327 2.700 2.690 2.700 -0.010 WESTAIM CORP WED 10 0.600 0.600 0.600 -0.010 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 4 1.100 1.100 1.100 -0.040 WESTERN FOREST PRODUCTS INC. WEF 130 0.760 0.750 0.750 0.000 WESTERN FINANCIAL GROUP INC. WES 20 4.110 4.110 4.110 0.000 WESTERN FINANCIAL GRP INC PR SER 5 WES.PR.C 1 147.110 147.110 147.110 -0.040 WESTFIRE ENERGY LTD. WFE 477 9.230 8.730 9.180 +0.890 WEST FRASER TIMBER WFT 12 53.390 52.510 53.390 +0.490 WI-LAN INC WIN 660 6.490 6.330 6.420 -0.090 WINSTAR RESOURCES LTD WIX 29 5.470 5.430 5.440 -0.060 WESTJET AIRLINES LTD. WJA 66 15.290 14.700 15.080 +0.320 WAJAX CORP WJX 13 38.240 38.010 38.240 +0.200 WESTERN LITHIUM USA CORP. WLC 36 1.300 1.280 1.280 -0.020 GEORGE WESTON LIMITED WN 70 70.930 69.760 70.270 +0.300 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 7 25.140 25.130 25.130 +0.020 GEORGE WESTON LTD. 5.2% PRF SERIES IV WN.PR.D 11 23.020 22.830 23.020 +0.070 GEORGE WESTON LTD. 4.75% PRF. SERIES V WN.PR.E 24 21.280 21.210 21.210 +0.060 WESTPORT INNOV WPT 31 14.910 14.350 14.910 +0.500 WESTERN POTASH CORPORATION WPX 1347 1.550 1.450 1.500 0.000 WESTERN ENERGY SVCS CORP WRG 60 0.425 0.410 0.425 -0.005 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 39 14.370 14.300 14.300 -0.100 WESTERN COPPER CORPORATION WRN 54 4.000 3.870 3.980 +0.030 WESTSHORE TERMINALS INV. CORP. WTE.UN 116 23.320 22.520 23.110 +0.480 WESTERN COAL CORP WTN 1183 12.160 11.580 12.140 +0.070 WESTERN URANIUM CORP WUC 13 1.120 1.120 1.120 -0.020 WESTERNZAGROS RESOURCES LTD WZR 135 0.490 0.485 0.485 0.000 TMX GROUP INC X 385 42.410 41.490 42.160 -0.730 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 66 29.370 29.330 29.330 -0.030 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 97 20.370 20.320 20.360 +0.070 ISHARES CHINA INDEX FUND XCH 4 19.810 19.760 19.810 -0.500 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 16 21.470 21.450 21.460 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 83 21.060 20.900 21.060 +0.240 XCITE ENERGY LIMITED XEL 16 6.160 6.090 6.160 +0.010 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 188 24.100 23.900 24.060 +0.050 EXTORRE GOLD MINES LIMITED XG 29 5.160 5.060 5.120 -0.070 iSHARES DEX ALL GOVERNMENT BOND INDEX FD XGB 10 20.360 20.360 20.360 -0.100 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 48 24.180 24.000 24.140 -0.120 iSHARES S&P/TSX 60 INDEX FUND XIU 17958 19.990 19.750 19.980 +0.080 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 86 23.970 23.760 23.970 +0.040 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 10 21.080 21.080 21.080 +0.010 EXETER RESOURCES CORP XRC 1 5.310 5.310 5.310 -0.070 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 191 13.990 13.960 13.990 +0.020 XINERGY LTD. XRG 38 4.860 4.740 4.800 0.000 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 73 28.740 28.700 28.700 -0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 325 15.140 15.030 15.120 +0.020 YELLOW MEDIA INC. YLO 3207 6.070 6.050 6.050 -0.030 YELLOW MEDIA INC. 5.00% PREF SERIES 2 YLO.PR.B 1 21.010 21.010 21.010 -0.210 YM BIOSCIENCES INC YM 36 2.610 2.510 2.610 +0.140 YELLOWHEAD MINING INC. YMI 13 1.720 1.720 1.720 +0.240 YUKON-NEVADA GOLD CORPORATION YNG 270 0.680 0.660 0.670 0.000 YAMANA GOLD INC YRI 1397 11.890 11.670 11.860 +0.010 ZAZU METALS CORPORATION COMMON SHRS ZAZ 34 1.430 1.360 1.400 -0.040 BMO JUNIOR GOLD INDEX ETF ZJG 46 22.630 22.320 22.530 -0.360 ZARLINK SEMICONDUCTOR INC. ZL 257 2.050 1.970 2.030 +0.030 ZUNGUI HAIXI CORPORATION ZUN 4 3.010 3.010 3.010 +0.100 Trades: 56,676 Total Volume: 36,308,414 Total Value: $377,407,543 Advanced: 377 Declined: 459 Unchanged: 3,607 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.