Pure Trading Daily Market Summary March 01 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 1733 1.770 1.680 1.700 -0.030 ABERDEEN INT L INC AAB 2426 0.970 0.950 0.950 0.000 ANDEAN AMERICAN GOLD CORP. AAG 25 0.860 0.850 0.860 +0.050 PURE INDTL REAL ESTATE TR AAR.UN 14 4.430 4.400 4.400 -0.100 ADVANTAGE OIL & GAS LTD. AAV 68 7.640 7.470 7.550 -0.050 ASIA BIO-CHEM GROUP CORP ABC 36 1.440 1.370 1.370 -0.040 BARRICK GOLD CORPORATION ABX 1363 52.800 51.940 52.380 +1.080 AIR CANADA CL A AC.A 33 2.890 2.800 2.800 -0.230 AIR CANADA CL B AC.B 1647 2.880 2.790 2.850 0.000 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 22 12.150 12.120 12.150 +0.090 ASTRAL MEDIA INC. CL A. NV ACM.A 16 39.480 38.960 39.240 +0.040 ATCO LTD. CL.I NV ACO.X 14 58.690 58.070 58.690 +0.450 ADEX MINING INC ADE 10 0.260 0.260 0.260 -0.015 ADRIANA RESOURCES INC ADI 30 1.410 1.390 1.400 +0.040 ANDINA MINERALS INC ADM 64 1.600 1.570 1.600 -0.030 AURORA OIL & GAS LIMITED AEF 1 3.230 3.230 3.230 -0.070 ARSENAL ENERGY INC. AEI 70 0.910 0.900 0.910 +0.030 AMSECO EXPL LTD AEL 5 0.190 0.190 0.190 -0.020 AGNICO-EAGLE MINES LTD. AEM 79 70.620 69.370 70.270 +1.880 ANTRIM ENERGY J AEN 30 1.080 1.070 1.070 +0.030 GROUPE AEROPLAN INC. AER 103 12.800 12.570 12.590 -0.230 ACTIVENERGY INCOME FUND AEU.UN 2 9.430 9.390 9.390 +0.180 AETERNA ZENTARIS INC. AEZ 26 1.800 1.750 1.760 -0.010 AG GROWTH INTERNATIONAL INC. AFN 17 53.700 53.330 53.560 +0.310 ARCTIC GLACIER INCOME FUND AG.UN 9 1.330 1.330 1.330 -0.070 ADVENTURE GOLD INC AGE 35 0.710 0.700 0.710 +0.010 AGF MANAGEMENT LTD. CL.B NV AGF.B 57 19.680 19.390 19.480 -0.060 AFRICAN GOLD GROUP INC AGG 25 1.000 0.980 0.990 0.000 ALAMOS GOLD INC. AGI 293 17.480 16.930 17.390 +0.790 AGUILA AMERICAN RESOURCES LTD AGL 5 0.540 0.540 0.540 0.000 ARIAN SILVER CORP AGQ 35 0.680 0.660 0.670 -0.010 ALLIANCE GRAIN TRADERS INC. AGT 32 30.220 29.530 29.770 -0.200 AGRIUM INC AGU 166 92.640 91.100 91.870 -0.620 ALTUS GROUP LIMITED AIF 1751 11.910 11.080 11.580 +0.460 AMERICAN CONSOLIDATED MINERALS CORP AJC 190 0.090 0.085 0.085 -0.010 ALTAGAS LTD. ALA 111 24.830 24.630 24.820 +0.060 ALANGE ENERGY CORP. ALE 450 0.290 0.280 0.285 +0.005 ALTIUS MINERALS CORP. ALS 1 13.860 13.860 13.860 +0.200 ALEXIS MINERALS COPORATION AMC 1355 0.170 0.155 0.170 +0.010 AM GOLD INC. AMG 10 0.465 0.465 0.465 +0.005 ARGUS METALS CORP. AML 5 0.200 0.200 0.200 0.000 ALMADEN MINERALS LTD. AMM 97 4.190 4.010 4.050 0.000 AMERICAN MANGANESE INC. AMY 20 0.710 0.700 0.710 +0.030 AMAZON MINING HOLDING PLC AMZ 86 7.750 7.380 7.590 +0.350 ANIMAS RESOURCES LTD ANI 20 0.380 0.340 0.340 -0.035 AINSWORTH LUMBER CO. LTD ANS 57 3.340 3.250 3.300 +0.080 ALLIED NEVADA GOLD CORP ANV 70 34.070 30.000 33.200 +3.960 AFRICA OIL CORP AOI 1117 1.960 1.910 1.910 -0.040 ALBERTA OIL SANDS INC AOS 85 0.450 0.450 0.450 +0.015 ANDOVER VENTURES INC AOX 5 0.770 0.770 0.770 +0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 19 22.300 22.080 22.180 -0.090 APELLA RESOURCES INC APA 105 0.200 0.200 0.200 0.000 APOGEE MINERALS LTD APE 15 0.350 0.340 0.340 -0.010 ARISE TECHNOLOGIES CORPORATION APV 960 0.130 0.125 0.130 -0.015 AQM COPPER INC. AQM 1810 0.860 0.860 0.860 -0.120 ALGONQUIN POWER & UTILITIES CORP. AQN 121 5.150 5.030 5.070 -0.030 ALGONQUIN POWER & UTIL. 7.5% 30NOV14 AQN.DB 260 126.630 124.650 124.650 +2.150 ALGONQUIN PWR & UTIL. CORP. 7% 30JUN17 AQN.DB.B 10 125.000 125.000 125.000 +5.010 ARGONAUT GOLD INC. AR 147 5.170 5.000 5.090 +0.130 AECON GROUP INC ARE 44 9.250 9.070 9.160 -0.110 ARMTEC INFRASTRUCTURE INC. ARF 46 18.070 17.860 17.950 -0.230 AMERIGO RESOURCES LTD. ARG 223 1.340 1.300 1.320 -0.010 ALTIMA RESOURCES LTD ARH 200 0.045 0.045 0.045 -0.010 ARCAN RESOURCES LTD ARN 323 5.090 5.020 5.030 -0.070 ARC RESOURCES LTD. ARX 616 27.790 27.040 27.280 -1.290 AURIZON MINES J ARZ 379 7.380 7.040 7.350 +0.410 AVINO SILVER&GOLD MINES LTD ASM 35 3.260 3.220 3.260 -0.020 ALACER GOLD CORP. ASR 306 9.370 9.070 9.200 -0.140 ATS AUTOMATION ATA 118 6.980 6.850 6.960 -0.030 ATRIUM INNOVATIONS INC. ATB 26 15.940 15.750 15.750 +0.090 ATAC RESOURCES LTD ATC 135 7.750 7.470 7.650 +0.390 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 42 26.140 25.570 25.710 -0.040 ATHABASCA OIL SANDS CORP. ATH 176 16.650 16.490 16.590 +0.150 ALTAI RESOURCES INC ATI 15 0.310 0.300 0.300 0.000 ATIKWA RESOURCES INC. ATK 600 0.070 0.065 0.070 +0.005 ATLANTIC POWER CORP. ATP 14 15.080 15.000 15.050 +0.010 ATOCHA RESOURCES INC. ATT 5 0.100 0.100 0.100 -0.010 AURION RESOURCES LTD AU 10 0.670 0.660 0.670 -0.030 AURCANA CORP AUN 503 0.960 0.930 0.940 +0.020 AURA SILVER RESOURCES INC AUU 15 0.390 0.370 0.390 +0.010 AUGYVA MINING RESOURCES AUV 5 0.580 0.580 0.580 +0.010 AVENEX ENERGY CORP. AVF 36 6.210 6.180 6.190 +0.010 AVALON RARE METALS INC. AVL 172 7.410 7.000 7.100 -0.100 AVALON RARE METALS INC. WTS. AVL.WT 16 3.570 3.490 3.570 -0.170 ANVIL MINING LTD. AVM 118 6.000 5.860 5.870 -0.110 AVION GOLD CORPORATION AVR 1037 1.700 1.650 1.680 +0.030 AVANTI MINING INC. AVT 10 0.290 0.280 0.290 +0.010 AVALA RESOURCES LTD. AVZ 10910 1.200 1.200 1.200 -0.030 A&W REVENUE ROYALTIES INCOME FUND AW.UN 20 22.050 21.380 21.380 -0.590 ARTIS REIT AX.UN 40 13.830 13.650 13.760 -0.030 ADVANCED EXPLORATIONS INC AXI 10 0.690 0.690 0.690 +0.010 ANDERSON ENERGY LTD. AXL 646 1.210 1.170 1.170 -0.010 AXMIN INC AXM 50 0.160 0.155 0.155 0.000 ALEXCO RESOURCE CORP. AXR 88 8.470 8.330 8.380 +0.120 AMAYA GAMING GROUP INC. AYA 6307 2.400 2.400 2.400 -0.320 AURYX GOLD CORP. AYX 105 0.830 0.810 0.820 -0.010 AUGUSTA RESOURCE CORPORATION AZC 23 5.810 5.770 5.810 +0.020 AZURE DYNAMICS CORP. AZD 20 0.315 0.315 0.315 +0.005 AZIMUT EXPLORATION INC AZM 20 1.250 1.250 1.250 BELL ALIANT INC. BA 30 27.110 27.050 27.070 0.000 BANRO CORP. BAA 1002 3.500 3.300 3.470 +0.180 BADGER DAYLIGHTING LTD. BAD 3 20.480 20.480 20.480 +0.060 BAJA MINING CORP. BAJ 379 1.090 1.060 1.060 -0.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 368 32.820 31.850 31.950 -0.950 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 2 21.700 21.640 21.700 +0.270 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 8 24.790 24.750 24.750 BATERO GOLD CORP. BAT 106 5.300 4.810 5.300 +0.550 BOMBARDIER INC. CL. A MV BBD.A 21 6.230 6.110 6.150 -0.050 BOMBARDIER INC. CL. B SV BBD.B 2570 6.280 6.110 6.140 -0.140 BOMBARDIER 2 PR BBD.PR.B 23 18.000 17.920 17.920 +0.040 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 7 23.810 23.800 23.800 +0.020 BOMBARDIER INC. PREFERRED (SERIES 2 ) BBD.PR.D 1 20.170 20.170 20.170 -0.150 BLACK BULL RESOURCES INC BBS 370 0.040 0.035 0.035 +0.005 COTT CORP BCB 105 8.240 7.920 7.970 -0.140 BCE INC. BCE 1158 35.950 35.490 35.550 -0.500 BCE SER AE 1ST PREF. BCE.PR.E 4 22.360 22.350 22.360 +0.890 BCGOLD CORP BCG 5 0.140 0.140 0.140 +0.015 BEAR CREEK MINING CORP BCM 166 10.070 9.340 10.070 +0.870 BELL COPPER CORP BCU 5 0.210 0.210 0.210 +0.020 BIRD CONSTRUCTION INC. BDT 20 37.540 36.910 36.910 -0.680 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 50 46.200 45.600 45.920 +0.160 BENNETT ENV J BEV 18 2.000 1.990 1.990 -0.040 BISON GOLD RESOURCES INC. BGE 5 0.380 0.380 0.380 -0.010 BAFFINLAND IRON MINES CORPORATION BIM 186 1.490 1.490 1.490 0.000 IESI-BFC LTD. BIN 61 24.270 23.690 23.750 -0.400 BIOSIGN TECHNOLOGIES INC. BIO 33 1.750 1.600 1.600 -0.160 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 14 22.200 22.090 22.150 +0.150 BIRCHCLIFF ENERGY LTD. BIR 142 11.460 11.200 11.240 -0.050 BROOKEMONT CAPITAL INC BKT 1200 0.320 0.300 0.305 +0.020 BNK PETROLEUM INC. BKX 70 5.350 5.150 5.150 -0.220 BALLARD POWER SYSTEMS INC BLD 67 2.260 2.180 2.230 +0.130 BORALEX INC. BLX 10 8.300 8.200 8.200 -0.190 BANK OF MONTREAL BMO 1479 62.590 61.760 61.770 -0.290 BELLAMONT EXPLORATION BMX.A 10 0.690 0.690 0.690 0.000 BIONICHE LIFE J BNC 1 1.450 1.450 1.450 +0.030 BONTERRA ENERGY CORP. BNE 70 62.870 58.980 58.980 -3.250 BANKERS PETROLEUM LTD. BNK 809 9.680 9.480 9.670 +0.210 BONAVISTA ENERGY CORPORATION BNP 65 30.660 30.220 30.590 -0.080 BANK OF NOVA SCOTIA BNS 1001 60.150 58.880 59.110 -0.970 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 8 24.000 23.890 24.000 +0.100 BNS PREF SHARES SERIES 16 BNS.PR.N 6 25.160 25.140 25.160 +0.090 AMERICAS PETROGAS INC. BOE 152 2.710 2.570 2.620 +0.100 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 36 14.080 13.920 14.060 +0.180 BROOKFIELD PROPERTIES CORP. BPO 1328 17.050 16.600 16.700 -0.330 BROOKFIELD PROPERTIES CORP. PR SER P BPO.PR.P 8 25.080 25.030 25.030 -0.150 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 8 25.980 25.810 25.980 -0.080 BROOKFIELD RENEWABLE POWER FUND BRC.UN 47 21.690 21.430 21.550 0.000 BRIGUS GOLD CORP. BRD 1467 1.810 1.630 1.810 +0.240 BOLERO RESOURCES CORP BRU 10 0.390 0.380 0.380 -0.075 BELO SUN MINING CORP. BSX 1526 1.330 1.240 1.320 +0.090 BAYTEX ENERGY CORP. BTE 230 56.920 55.900 56.000 +0.030 B2GOLD CORP. BTO 2781 2.790 2.600 2.780 +0.230 BONTERRA RESOURCES INC BTR 5 0.430 0.430 0.430 0.000 BRIDGEWATER SYSTEMS CORP BWC 35 8.660 8.610 8.660 +0.070 BOWOOD ENERGY INC. BWD 10 0.540 0.540 0.540 0.000 BREAKWATER RES BWR 292 6.330 6.180 6.200 -0.120 BELLATRIX EXPLORATION LTD BXE 166 5.810 5.720 5.800 -0.050 BIOEXX SPECIALTY PROTEINS LTD. BXI 594 2.210 2.110 2.150 -0.060 BOXXER GOLD CORP BXX 50 0.175 0.175 0.175 -0.040 BOYD GROUP INCOME FUND BYD.UN 8 8.070 8.070 8.070 -0.150 BAYFIELD VENTURES CORP BYV 40 0.840 0.820 0.840 -0.010 CAE INC CAE 197 12.530 12.380 12.470 +0.050 CANAM GROUP INC. CAM 46 8.480 8.030 8.230 +0.140 CANACO RESOURCES INC CAN 43 5.800 5.730 5.800 +0.040 CDN APARTMENT UN CAR.UN 55 19.160 18.770 18.770 -0.580 CASCADES INC CAS 111 6.760 6.600 6.600 -0.190 CABO DRILLING CORP. CBE 5 0.220 0.220 0.220 +0.010 CB GOLD INC. CBJ 5 1.050 1.050 1.050 -0.010 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 21 20.300 20.290 20.290 +0.020 CLAYMORE BROAD COMMODITY ETF CBR 2 24.500 24.420 24.500 +0.120 BARD VENTURES LTD CBS 250 0.080 0.080 0.080 +0.005 CORTEX BUSINESS SOLUTIONS INC CBX 5 0.460 0.460 0.460 -0.020 CANADA BREAD CBY 1 47.950 47.950 47.950 -0.400 COGECO CABLE INC. SV CCA 11 43.010 42.870 42.880 +0.160 COMMERCE RESOURCES CORP CCE 65 0.860 0.840 0.860 +0.050 CCL INDUSTRIES INC. CL. B NV CCL.B 7 32.950 32.480 32.510 +0.030 CAMECO CORP CCO 492 40.010 39.500 39.500 -0.090 CATALYST COPPER CORP. CCY 85 0.220 0.210 0.210 +0.005 CANADIAN CONVERTIBLE DEBENTURE FUND CDF.UN 10 11.070 11.070 11.070 +0.030 CORRIDOR RESOURCES INC. CDH 135 5.520 5.160 5.410 +0.200 CORBY DISTILL CDL.A 20 17.910 17.500 17.910 +0.300 COEUR D ALENE MINES CORP. CDM 13 32.350 31.400 32.350 +1.390 CARDERO RESOURCE CORP. CDU 35 1.890 1.860 1.890 +0.030 COM DEV INTL CDV 26 2.240 2.170 2.180 -0.050 CLAYMORE S&P/TSX CDN DIV ETF CDZ 5 21.300 21.190 21.190 -0.130 CLAYMORE S&P/TSX CDN DIV ETF CL A CDZ.A 12 21.290 21.150 21.150 -0.110 CENTAMIN EGYPT LIMITED CEE 3255 2.040 1.960 1.980 +0.090 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 21.220 21.220 21.220 +0.940 CONSTANTINE METAL RES LTD CEM 5 0.270 0.270 0.270 +0.020 COASTAL ENERGY COMPANY CEN 140 7.420 7.150 7.150 +0.110 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 9 32.660 32.040 32.660 +0.980 CANACCORD FINANCIAL INC. CF 39 15.460 15.260 15.410 +0.040 CARFINCO INCOME FUND CFN.UN 28 6.250 6.220 6.240 +0.020 CLIFTON STAR RES INC CFO 1383 4.560 4.530 4.550 -0.020 CANFOR CORP CFP 41 12.380 12.100 12.100 +0.110 CALFRAC WELL SERVICES LTD. CFW 101 34.380 33.220 33.330 -1.600 CANFOR PULP PRODUCTS INC. CFX 105 17.480 17.080 17.250 +0.230 CENTERRA GOLD INC. CG 107 18.890 18.280 18.470 -0.240 CGA MINING LIMITED CGA 556 3.190 3.100 3.130 +0.040 CAPITAL GOLD CORPORATION CGC 11 5.490 5.470 5.490 -0.050 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 317 5.290 5.170 5.270 -0.040 COGECO INC. SV CGO 5 40.420 39.820 40.380 +0.440 CORNERSTONE CAP RES INC CGP 175 0.580 0.540 0.560 -0.030 COLUMBUS GOLD CORP CGT 10 0.970 0.970 0.970 0.000 CINEPLEX INC. CGX 62 24.110 23.390 23.650 -0.370 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 26 14.110 13.910 13.950 -0.190 CDN HELICOPTERS GROUP INC. CL A CHL.A 1 17.500 17.500 17.500 +0.620 CHAMPION MINERALS INC CHM 208 2.810 2.730 2.800 +0.080 CHORUS AVIATION INC. CL B CHR.B 617 5.400 5.220 5.310 +0.090 CHANNEL RESOURCES LTD CHU 40 0.240 0.200 0.240 +0.060 CANBANC INCOME CORP. CIC 8 10.210 10.190 10.190 -0.050 CANADIAN INTERNATIONAL MINERALS INC. CIN 5 0.270 0.270 0.270 -0.010 CI FINANCIAL CORP. CIX 87 23.240 22.840 23.100 +0.030 CANADA RARE EARTHS INC. CJC 15 0.790 0.770 0.770 +0.010 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 36 21.920 21.400 21.480 -0.510 CALICO RESOURCES CORP. CKB 5 0.400 0.400 0.400 +0.020 CHINOOK ENERGY INC. CKE 6 1.990 1.970 1.990 0.000 CML HEALTHCARE INC. CLC 12 11.700 11.590 11.590 -0.250 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 30 20.000 19.990 20.000 +0.010 CORAL GOLD RESOURCES LTD CLH 30 0.980 0.960 0.970 0.000 CONNACHER OIL & GAS LTD. CLL 3961 1.650 1.610 1.620 +0.020 CONS. THOMPSON IRON MINES LTD. CLM 1633 17.150 17.100 17.130 +0.030 CONS THOMPSON IRON MINES LTD 5.0%30NOV17 CLM.DB.U 150 145.000 145.000 145.000 +0.420 CANADA LITHIUM CORP. CLQ 16544 1.240 0.850 0.890 -0.470 CELESTICA INC SV CLS 166 11.670 11.480 11.570 +0.050 CELTIC EXPLORATION LTD. CLT 122 22.090 21.290 21.520 -0.420 CANADIAN IMPERIAL BANK OF COMMERCE CM 335 82.800 81.570 82.080 -0.180 CIBC PREF SERIES 31 CM.PR.I 3 24.190 24.190 24.190 +0.200 CREAM MINERALS LTD CMA 260 0.480 0.395 0.430 +0.055 CMC METALS LTD. CMB 5 0.280 0.280 0.280 0.000 COMPUTER MODELLING GROUP LTD CMG 4 25.590 25.590 25.590 +0.010 CLINE MINING CORP CMK 2565 3.880 3.580 3.610 -0.210 CROWFLIGHT MINERALS INC. CML 400 0.060 0.060 0.060 0.000 CENTURY MINING CORP CMM 280 0.680 0.670 0.680 +0.020 CMP GOLD TRUST CMP.UN 5 13.640 13.640 13.640 +0.220 CRESTON MOLY CORP CMS 5 0.460 0.460 0.460 +0.010 COMPTON PETRO CMT 735 0.400 0.345 0.360 -0.035 CLAYMORE S&P/TSX GLOB MNG ETF COM CMW 6 24.630 24.550 24.620 +0.300 CANACOL ENERGY LTD CNE 610 1.640 1.610 1.620 +0.020 CINCH ENERGY CORP. CNH 25 1.120 1.080 1.080 -0.020 CONTINENTAL GOLD LIMITED CNL 31 10.180 9.610 10.180 +0.580 CDN NATURAL RES CNQ 1121 49.140 48.630 48.880 +0.030 CANADIAN NATIONAL RAILWAY CO. CNR 346 71.460 70.200 70.360 -0.790 CARDIOME PHARMA CORP COM 1 5.480 5.480 5.480 -0.120 CORO MINING CORP. COP 31 1.480 1.470 1.470 -0.020 CANADIAN OIL SANDS LIMITED COS 899 30.310 29.650 30.310 +0.210 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 45 23.540 23.130 23.130 -0.310 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 28 9.880 9.770 9.860 +0.090 CANADIAN PACIFIC RAILWAY LIMITED CP 117 66.130 64.880 65.070 -0.980 CAPITAL POWER INCOME LP CPA.UN 93 20.240 19.760 19.830 -0.520 CLAYMORE S&P/TSX CDN CPD 31 17.360 17.350 17.360 +0.010 CRESCENT POINT ENERGY CORP. CPG 1184 48.470 47.420 47.810 +0.830 CARPATHIAN GOLD INC. CPN 285 0.560 0.540 0.550 0.000 COALSPUR MINES LIMITED CPT 16 1.940 1.910 1.910 -0.050 CAPITAL POWER CORPORATION CPX 111 25.410 25.230 25.350 +0.160 CEQUENCE ENERGY LTD. CQE 75 3.150 3.010 3.130 +0.110 CADILLAC MINING CORP CQX 10 0.330 0.320 0.330 +0.005 CREW ENERGY INC CR 83 19.320 18.890 18.960 -0.240 CLAUDE RES CRJ 472 2.680 2.410 2.640 +0.210 CROCODILE GOLD CORP. CRK 843 1.150 1.130 1.130 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 59 13.150 12.950 12.960 -0.030 CAPSTONE MINING CORP. CS 811 4.490 4.360 4.470 +0.100 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 85 8.780 8.620 8.720 -0.030 COLOSSUS MINERALS INC CSI 234 8.660 8.370 8.530 +0.180 CORSA CAPITAL LTD CSO 35 0.830 0.800 0.830 +0.030 CANAMEX RESOURCES CORP. CSQ 10 0.190 0.170 0.170 0.000 CONTRANS GROUP INC. CSS 1 9.660 9.660 9.660 +0.710 CASTILLIAN RESOURCES CORP. CT 5 0.140 0.140 0.140 0.000 CANADIAN TIRE CORPORATION LIMITED CTC 1 72.400 72.400 72.400 +2.350 CANADIAN TIRE CORPORATION CL. A NV CTC.A 172 62.460 61.380 61.860 -0.040 CATALYST PAPER CORP. CTL 175 0.400 0.375 0.400 +0.015 LE CHATEAU INC. CL A. SV CTU.A 9 11.190 11.140 11.190 +0.050 CANADIAN UTILITIES LTD. CL.A, NV CU 73 50.490 50.200 50.300 -0.200 COMINAR R E UN CUF.UN 24 22.090 21.840 21.900 -0.110 COPPER MINING CORPORATION CUM 367 6.870 6.690 6.810 +0.070 COPPER ONE INC. CUO 5 0.380 0.380 0.380 +0.010 CHURCHILL CORP A CUQ 25 19.730 18.920 18.920 -0.310 CANEXUS INCOME FUND CUS.UN 90 7.290 7.230 7.230 -0.020 COPPER FOX METALS INC CUU 3986 1.840 1.720 1.750 -0.010 COMPASS GOLD CORPORATION CVB 5 0.160 0.160 0.160 +0.010 CENOVUS ENERGY INC. WHEN ISSUED CVE 679 38.090 37.350 37.700 -0.200 CALVALLEY PETROLEUM INC. CVI.A 71 4.400 4.260 4.270 +0.130 CERVUS EQUIPMENT CORPORATION CVL 3 16.350 16.350 16.350 -0.230 CANADIAN OIL RECV & REMED ENT CVR 5 0.430 0.430 0.430 -0.030 SEAVIEW ENERGY INC CVU.A 15 1.270 1.250 1.270 +0.010 COAST WHOLESALE APPLIANCES INC. CWA 3 4.890 4.890 4.890 -0.070 CDN WESTERN BANK CWB 58 31.230 30.370 30.780 -0.160 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 58 24.890 24.750 24.750 +0.030 CANWEL BUILDING MATERIALS GROUP LTD. CWX 21 5.240 5.110 5.110 -0.110 CONWAY RESOURCES INC CWY 730 0.075 0.075 0.075 -0.015 CYBERPLEX J CX 90 0.195 0.180 0.180 -0.015 CRESO EXPLORATION INC. CXT 10 0.435 0.435 0.435 -0.005 CIRRUS ENERGY CORP CYR 40 1.120 1.110 1.110 0.000 CDN ZINC CORP J CZN 250 1.280 1.180 1.260 -0.060 CAZA GOLD CORP. CZY 5 0.660 0.660 0.660 -0.020 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 53 31.690 31.450 31.590 +0.120 D ARIANNE RESOURCES INC. DAN 155 1.210 1.070 1.170 -0.050 DAYLIGHT ENERGY LTD. DAY 962 10.990 10.850 10.960 +0.080 D-BOX TECHNOLOGIES INC DBO.A 5 0.570 0.570 0.570 +0.010 DUNDEE CORP. CL.A SV DC.A 51 24.370 23.700 24.060 +0.090 FIRST ASSET DIVERSIFIED CONV. DEB. FD DCD.UN 4 18.160 18.160 18.160 -0.090 DIRECTCASH PAYMENTS INC. DCI 1 21.600 21.600 21.600 -0.250 DUNDEE CAPITAL MARKETS INC. DCM 5309 1.290 1.270 1.280 -0.010 LABOPHARM INC DDS 180 0.680 0.630 0.650 -0.050 DECADE RESOURCES LTD DEC 10 0.200 0.190 0.200 0.000 DELPHI ENERGY CORP. DEE 256 2.210 2.200 2.200 +0.010 DONNYBROOK ENERGY INC. DEI 15 0.670 0.650 0.650 -0.010 DIVIDEND 15 SPLIT CORP DFN 4 12.720 12.720 12.720 -0.050 DETOUR GOLD CORP. DGC 77 31.570 31.020 31.490 -0.240 DATA GROUP INCOME FUND (THE) DGI.UN 44 6.680 6.590 6.590 -0.080 DAVIS + HENDERSON CORPORATION DH 276 22.050 21.480 21.970 +0.130 DOREL INDUSTRIES INC. CL.B SV DII.B 11 31.650 31.590 31.590 -0.140 DULUTH METALS LIMITED DM 141 2.800 2.720 2.800 +0.080 DENISON MINES CORP DML 1442 3.750 3.590 3.630 -0.040 DYNASTY METALS & MINING INC. DMM 33 3.560 3.530 3.550 +0.010 DALRADIAN RESOURCES INC. DNA 563 2.340 2.260 2.340 +0.060 DYNACOR GOLD MINES INC DNG 9 1.890 1.890 1.890 +0.080 CANDENTE COPPER CORP. DNT 296 2.130 1.980 1.980 -0.130 3P INTERNATIONAL ENERGY CORP. DOH 2838 0.870 0.830 0.840 +0.030 DOLLARAMA INC. DOL 104 29.250 28.940 29.130 -0.090 DPF INDIA OPPORTUNITIES FUND DPF.UN 2 4.600 4.580 4.580 +0.080 DUNDEE PRECIOUS METALS INC. DPM 195 8.450 8.220 8.450 +0.380 MEDICAL FACILITIES CORP. DR.UN 45 12.280 12.180 12.190 -0.130 DURAN VENTURES INC DRV 25 0.320 0.310 0.320 -0.010 DESCARTES SYS DSG 33 6.710 6.570 6.700 +0.200 DACHA STRATEGIC METALS INC. DSM 15 0.390 0.380 0.390 +0.010 DEETHREE EXPLORATION LTD. DTX 127 4.760 4.700 4.740 +0.040 DUNDEE WEALTH Inc DW 7 19.990 19.660 19.660 -0.230 DUNDEEWEALTH 4.75% CUM RED 1ST PR SHAR DW.PR.A 5 25.760 25.760 25.760 -0.050 DRAGONWAVE INC. DWI 38 7.580 7.360 7.360 -0.180 EAGLE HILL EXPLORATION CORP EAG 5 0.290 0.290 0.290 -0.010 EAST ASIA MINERALS CORP EAS 167 5.700 5.510 5.510 -0.190 ENCANA CORP. ECA 2276 31.710 31.050 31.140 -0.500 ENERCARE INC. ECI 62 6.990 6.900 6.920 -0.100 ECU SILVER MINING INC. ECU 821 1.150 1.110 1.150 +0.070 EASTCOAL INC. ECX 6673 0.890 0.890 0.890 0.000 EDGE RESOURCES INC. EDE 5 0.380 0.380 0.380 -0.035 ENDEAVOUR SILVER CORP. EDR 185 8.090 7.530 8.090 +0.900 EDLEUN GROUP INC. EDU 10 1.200 1.190 1.190 +0.010 ENDEAVOUR MINING CORPORATION EDV 95 2.790 2.730 2.760 0.000 EXALL ENERGY CORP. EE 66 2.150 2.120 2.140 +0.030 ESTRELLA INTL ENERGY SERVICES LTD. EEN 30 0.990 0.980 0.990 +0.060 ELECTROVAYA INC. EFL 99 2.850 2.700 2.710 -0.190 ENERGY FUELS INC. EFR 326 1.120 1.010 1.060 -0.060 ENERGOLD DRILLING CORP EGD 10 4.380 4.360 4.380 +0.040 EUROPEAN GOLDFIELDS LIMITED EGU 855 13.300 12.650 13.180 +0.570 ENERGIZER RESOURCES INC. EGZ 5 0.450 0.450 0.450 +0.005 EXCHANGE INCOME CORPORATION EIF 8 19.450 19.350 19.390 -0.140 ENERVEST DIV UN EIT.UN 168 15.130 15.100 15.100 +0.020 CIC ENERGY CORP. ELC 140 5.000 4.640 4.860 +0.110 ELDORADO GOLD ELD 515 16.870 16.550 16.770 +0.050 EASTERN PLATINUM LIMITED ELR 4162 1.620 1.550 1.560 +0.010 EMERA INCORPORATED EMA 33 31.620 31.510 31.600 +0.050 EMERGE OIL & GAS INC. EME 152 3.780 3.720 3.720 -0.010 EMPIRE COMPANY LTD. CL.A NV EMP.A 78 52.980 52.500 52.630 +0.290 ENABLENCE TECH INC ENA 10 0.360 0.350 0.350 -0.020 ENBRIDGE INC ENB 401 58.620 58.140 58.380 +0.190 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 65 20.740 19.460 19.460 -0.400 ENERGULF RESOURCES INC ENG 40 1.150 1.130 1.140 +0.010 EUROMAX RESOURCES INC EOX 5 0.370 0.370 0.370 +0.020 EAGLE PLAINS RESOURCES LTD EPL 15 0.550 0.540 0.550 0.000 ENCANTO POTASH CORP. EPO 825 0.500 0.485 0.485 -0.015 EPSILON ENERGY LTD. EPS 40 4.220 4.120 4.150 +0.100 ESPERANZA RESOURCES CORP. EPZ 100 1.820 1.680 1.820 +0.080 EQUINOX MINERALS LIMITED EQN 9132 5.860 5.700 5.770 +0.040 EQUAL ENERGY LTD. EQU 4 7.010 7.010 7.010 +0.140 EASTMAIN RES J ER 21 1.750 1.720 1.750 +0.030 ERDENE RESOURCES DEV CORP ERD 69 1.230 1.160 1.180 -0.060 ENERPLUS CORPORATION ERF 87 31.730 31.360 31.410 -0.430 ENSIGN ENERGY SERVICES INC. ESI 99 16.850 16.440 16.480 -0.160 ESSENTIAL ENERGY SERVICES LTD. ESN 74 2.710 2.420 2.710 +0.310 ESO URANIUM CORP ESO 170 0.130 0.130 0.130 +0.005 EVERTZ TECHNOLOGIES LIMITED ET 18 19.840 19.210 19.710 +0.800 ENTREE GOLD INC. ETG 65 3.000 2.940 2.960 -0.020 EACOM TIMBER CORPORATION ETR 20 0.480 0.470 0.470 -0.010 EVOLVING GOLD CORP EVG 60 0.920 0.900 0.910 +0.030 EVERTON RESOURCES INC EVR 5 0.380 0.380 0.380 -0.010 EAST WEST PETROLEUM CORP. EW 76 1.190 1.120 1.130 -0.010 EAGLEWOOD ENERGY INC EWD 170 0.600 0.590 0.600 -0.020 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 50 10.240 10.030 10.060 -0.040 EXFO INC. EXF 28 11.600 11.180 11.180 -0.220 EXCELLON RESOURCES INC EXN 360 0.970 0.930 0.940 -0.010 EXPLOR RESOURCES INC EXS 15 0.770 0.750 0.770 +0.020 EXPEDITION MINING INC. EXU 30 0.380 0.340 0.360 +0.010 FARALLON MINING LTD. FAN 15 0.790 0.790 0.790 0.000 FIRE RIVER GOLD CORP. FAU 50 0.540 0.530 0.530 -0.010 FIBREK INC. FBK 38 1.470 1.410 1.410 -0.010 FIRST CAPITAL REALTY INC. FCR 26 16.380 16.130 16.130 -0.070 FAIRWEST ENERGY CORP. FEC 180 0.225 0.225 0.225 -0.010 FAIRBORNE ENERGY LTD FEL 247 5.520 5.450 5.500 +0.050 FORENT ENERGY LTD. FEN 5 0.240 0.240 0.240 OCEANIC IRON ORE CORP. FEO 65 0.900 0.860 0.900 +0.040 FLINT ENERGY SERVICES LIMITED FES 4 19.390 19.270 19.270 -0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 97 376.160 373.290 373.850 -0.150 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH.PR.C 5 25.720 25.710 25.710 +0.100 FAIRFAX FINANCIAL HLDG 5 YR PR SER G FFH.PR.G 7 24.970 24.930 24.930 +0.020 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 3 24.950 24.950 24.950 +0.130 FINANCIAL 15 SPLIT CORP II FFN 8 8.440 8.350 8.440 +0.080 FORZANI GROUP CL A FGL 18 17.490 17.310 17.310 -0.120 FAIRCOURT GOLD INCOME CORP. FGX 4 10.450 10.410 10.410 -0.520 FISSION ENERGY CORP FIS 84 1.380 1.350 1.360 +0.060 FIRST URANIUM FIU 556 1.020 1.010 1.020 -0.010 FIRST QUANTUM J FM 664 126.510 116.820 118.810 -7.780 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 37 7.410 7.340 7.390 +0.090 FOCUS METALS INC. FMS 820 1.780 1.550 1.700 +0.080 FANCAMP EXPLORATION LTD FNC 5 0.620 0.620 0.620 0.000 FRANCO-NEVADA CORPORATION FNV 35 33.710 33.250 33.630 +0.560 FALCON OIL & GAS LTD FO 60 0.175 0.170 0.175 -0.005 PHOSCAN CHEMICAL CORP. FOS 350 0.770 0.720 0.770 +0.050 FIRST MAJESTIC SILVER CORP FR 715 16.000 15.410 15.870 +1.010 CANYON SERVICES GROUP INC. FRC 60 12.390 12.260 12.280 +0.090 FRONTEER GOLD INC. FRG 1413 14.400 14.350 14.400 +0.050 FRONTIER RARE EARTHS LIMITED FRO 13 2.910 2.910 2.910 +0.080 FREEHOLD ROYALTIES LTD. FRU 9 21.800 21.670 21.700 -0.110 AGRIMARINE HOLDINGS INC. FSH 10 0.600 0.590 0.600 +0.010 FIRSTSERVICE CORP 6.5% USD DEB 31DEC2014 FSV.DB.U 250 128.010 126.760 128.010 -0.040 FIRESWIRL TECH INC FSW 10 0.150 0.150 0.150 0.000 FORSYS METAL CORP FSY 79 3.020 3.000 3.020 +0.010 FORTUNE MNRL J FT 23 1.810 1.770 1.770 +0.070 FORTRESS PAPER LTD FTP 10 55.920 55.030 55.030 -0.640 FORTIS INC FTS 135 33.310 32.880 33.090 -0.040 FINNING INTL FTT 148 27.770 27.200 27.250 -0.450 FORTUNA SILVER MINES INC FVI 937 5.400 5.030 5.390 +0.440 FAR WEST MINING LTD. FWM 1 7.410 7.410 7.410 +0.260 GOLDCORP INC G 2270 48.570 46.710 48.080 +1.660 GOLDCORP INC. WTS G.WT.G 38 4.030 3.480 4.030 +1.500 GAMMON GOLD Inc. GAM 162 8.990 8.750 8.920 +0.310 CLAYMORE NATURAL GAS COMMODITY ETF GAS 150 2.390 2.350 2.350 -0.070 GOLD BULLION DEV CORP GBB 425 0.560 0.530 0.530 -0.030 GREAT BASIN GOLD LTD. GBG 1403 2.620 2.570 2.620 +0.070 GOLDBROOK VENTURES INC GBK 10 0.210 0.210 0.210 +0.030 GOLDEN BAND RES INC GBN 295 0.460 0.440 0.455 -0.025 GABRIEL RES J GBU 351 8.350 8.080 8.350 +0.270 GREAT CANADIAN GAMING CORP GC 61 8.450 8.340 8.450 +0.300 GRANDE CACHE COAL CORP. GCE 441 9.560 9.170 9.190 -0.180 GRAN COLOMBIA GOLD CORP. GCM 63 2.080 2.020 2.080 +0.230 GOLD CANYON RES INC GCU 160 2.300 2.150 2.170 -0.080 GOLDEX RESOURCES CORP GDX 5 0.210 0.210 0.210 +0.010 PELE MOUNTAIN RESOURCES INC GEM 205 0.470 0.440 0.440 -0.030 GLEN EAGLE RESOURCES INC GER 15 0.260 0.260 0.260 -0.030 GASFRAC ENERGY SERVICES INC. GFS 188 13.800 13.240 13.780 +0.750 GOLDGROUP MINING INC. GGA 160 1.660 1.610 1.630 +0.050 GAMEHOST INC. 6.25% 31JUL15 GH.DB 30 105.010 105.010 105.010 0.000 CGI GROUP INC. CL.A SV GIB.A 171 19.470 19.150 19.250 -0.140 GILDAN ACTIVEWEAR INC. GIL 87 31.160 30.290 30.450 -0.650 AUGEN GOLD CORP GLD 10249 0.390 0.390 0.390 -0.010 GLG LIFE TECH CORPORATION GLG 18 10.060 9.820 9.980 -0.210 GOLD WHEATON GOLD CORP. GLW 1442 5.190 5.150 5.180 +0.030 GEO MINERALS LTD GM 400 0.070 0.070 0.070 -0.005 GEOMARK EXPLORATION LTD. GME 702 1.450 1.450 1.450 +0.420 GMP CAPITAL INC. GMP 29 15.110 14.720 15.030 +0.130 GASTEM INC GMR 290 0.290 0.260 0.265 -0.010 GMV MINERALS INC GMV 5 0.660 0.660 0.660 0.000 GENNUM CORP GND 1 7.790 7.790 7.790 -0.210 GOLDEN GOLIATH RES LTD GNG 60 0.530 0.510 0.530 -0.010 GOLDEN HOPE MINES LTD GNH 5 0.280 0.280 0.280 -0.005 GENIVAR INC. GNV 26 34.180 33.480 33.590 -0.650 GALLEON ENERGY INC. GO 225 4.050 3.970 4.000 +0.010 GOLDRUSH RESOURCES LTD GOD 5 0.180 0.180 0.180 -0.085 SENIOR GOLD PRODUCERS INCOME CORP. GPC 10 10.130 10.000 10.130 GOLD PORT RESOURCES LTD GPO 20 0.170 0.170 0.170 -0.070 GREAT PANTHER SILVER LIMITED GPR 2609 4.530 4.100 4.430 +0.540 GREAT QUEST METALS LTD GQ 15 2.890 2.890 2.890 +0.070 GOLDQUEST MINING CORP GQC 5 0.440 0.440 0.440 +0.020 GALORE RESOURCES INC GRI 5 0.210 0.210 0.210 0.000 GOLDEN REIGN RESOURCES LTD GRR 20 0.850 0.850 0.850 +0.080 GLUSKIN SHEFF + ASSOCIATES INC. GS 22 21.420 20.850 21.010 +0.040 GOLDEN STAR GSC 448 3.130 3.020 3.050 -0.030 GREYSTAR RES J GSL 189 3.970 3.710 3.970 +0.210 ARGOSY ENERGY INC. GSY 14 2.590 2.510 2.540 -0.030 GRAN TIERRA ENERGY INC GTE 389 9.300 8.960 9.290 +0.260 GUYANA GOLDFIELDS INC GUY 322 10.170 9.560 9.820 +0.660 GOLD STANDARD VENTURES CORP. GV 65 1.300 1.250 1.270 0.000 GREAT WESTERN MINERALS GRP GWG 2930 0.930 0.850 0.860 -0.020 GREAT-WEST LIFECO INC GWO 116 27.240 26.830 26.940 -0.570 GREAT-WEST LIFECO INC. 5.80% PR SER M GWO.PR.M 11 25.430 25.330 25.430 +0.010 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 10 24.650 24.510 24.550 -0.290 GWR RES INC GWQ 15 0.470 0.460 0.470 0.000 GWR GLOBAL WATER RESOURCES CORP. GWR 1 7.310 7.310 7.310 -0.140 GALWAY RESOURCES LTD. GWY 534 1.360 1.260 1.270 +0.020 GUYANA FRONTIER MINING CORP. GYG 5 0.380 0.380 0.380 0.000 GRIZZLY DISCOVERIES INC. GZD 5 0.520 0.520 0.520 +0.030 HATHOR EXPLORATION LIMITED HAT 551 3.240 3.090 3.240 +0.140 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 30 5.130 5.130 5.130 -0.200 HUDBAY MINERALS INC. HBM 80 17.100 16.770 16.940 +0.020 HOME CAPITAL GROUP INC. HCG 35 58.480 57.260 58.480 +0.970 HOMBURG CANADA REIT HCR.UN 10 11.410 11.410 11.410 +0.010 HOMELAND ENERGY GROUP LTD HEG 50 0.075 0.075 0.075 0.000 HEMISPHERE GPS INC HEM 2 1.380 1.380 1.380 0.000 HANFENG EVERGREEN INC. HF 63 4.980 4.860 4.900 -0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 975 9.710 9.400 9.470 -0.400 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1005 16.220 15.680 16.090 +0.650 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 56 10.040 10.010 10.040 -0.110 HIGH LINER HLF 18 14.300 13.740 13.940 -0.280 HANA MINING LTD HMG 144 4.200 4.020 4.020 -0.230 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 3014 10.380 9.670 10.370 +0.760 HORIZON NORTH LOGISTICS HNL 33 4.470 4.330 4.370 -0.130 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 8523 5.290 4.900 4.920 -0.400 HERITAGE OIL CORP. EXCH HOC 18 4.320 4.170 4.170 -0.360 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 6042 6.830 6.480 6.480 -0.450 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 3667 8.360 8.000 8.350 +0.500 H & R REAL EST UN HR.UN 48 21.620 21.150 21.200 -0.160 HIGH RIVER GOLD J HRG 613 1.110 1.050 1.070 -0.010 HARTE GOLD CORP HRT 35 0.430 0.430 0.430 -0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 29 9.700 9.460 9.700 +0.460 HUSKY ENERGY INC. HSE 531 30.060 29.740 30.000 -0.040 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 13 13.420 13.240 13.240 -0.380 HUDSON RESOURCES INC HUD 20 1.440 1.430 1.440 +0.050 HARRY WINSTON DIAMOND HW 86 12.020 11.870 12.010 +0.090 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 551 8.140 7.990 8.120 +0.080 HORIZONS S&P/TSX 60 INDEX ETF HXT 5 11.570 11.570 11.570 +0.030 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 332 24.730 24.440 24.500 -0.140 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 995 2.120 2.080 2.080 -0.100 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 32 30.440 29.870 30.440 +2.800 ITHACA ENERGY INC IAE 764 2.970 2.900 2.940 +0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 88 40.880 39.560 40.880 +1.280 INTREPID MINES LTD. IAU 609 2.090 2.070 2.090 +0.030 IBC ADVANCED ALLOYS CORP. IB 15 0.160 0.160 0.160 -0.040 IBI GROUP INC. IBG 19 15.430 15.300 15.350 +0.180 INTER-CITIC MINERALS INC. ICI 84 1.920 1.860 1.870 -0.050 IC POTASH CORP. ICP 136 1.630 1.600 1.630 +0.010 INTRINSYC SOFTWARE INTERNATIONAL INC. ICS 180 0.150 0.150 0.150 0.000 INDIGO BOOKS & MUSIC INC. IDG 5 14.210 14.110 14.120 -0.010 IVANHOE ENERGY IE 503 3.470 3.360 3.380 -0.070 INTACT FINANCIAL CORPORATION IFC 194 48.790 48.320 48.600 -0.940 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 9 5.790 5.770 5.790 -0.060 IGM FINANCIAL INC. IGM 93 47.760 47.220 47.410 +0.210 ISHARES GOLD TRUST IGT 11 13.620 13.590 13.610 +0.250 INTELGENX TECHNOLOGIES CORP IGX 20 0.540 0.520 0.520 -0.020 IMPERIAL METALS CORP. III 6 23.530 23.330 23.340 -0.360 IMRIS INC IM 41 7.370 7.160 7.310 +1.070 INDICATOR MINERALS INC IME 5 0.180 0.180 0.180 0.000 IAMGOLD CORP IMG 938 21.660 20.920 21.480 +0.860 INTL MILLENNIUM MNG CORP IMI 15 0.150 0.150 0.150 +0.010 INMET MNG CORP IMN 156 67.530 67.020 67.410 +0.300 IMPERIAL OIL IMO 202 51.290 50.350 50.430 -0.370 IMAX CORP IMX 7 26.310 25.890 26.290 +0.590 INTERNATIONAL MINERALS CORPORATION IMZ 10 7.530 7.500 7.530 +0.070 INNERGEX RENEWABLE ENERGY INC. INE 61 9.600 9.450 9.600 +0.090 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 35 7.000 6.950 6.950 -0.020 INTERTAINMENT MEDIA INC INT 1735 0.540 0.500 0.500 -0.060 INTER PIPELINE FUND IPL.UN 260 15.140 15.000 15.000 -0.100 IMPACT SILVER CORP IPT 196 2.400 2.200 2.330 +0.210 INTL TOWER HILL MINE LTD ITH 151 9.320 9.020 9.310 +0.290 IVANHOE MINES J IVN 323 27.930 27.400 27.670 +0.230 IBERIAN MINERALS CORP IZN 10 0.930 0.920 0.930 -0.020 JAGUAR MINING INC. JAG 128 5.280 5.170 5.220 +0.070 JDS UNIPHASE CANADA LTD. JDU 6 24.510 24.400 24.510 +0.890 JUST ENERGY GROUP INC. JE 87 15.270 15.000 15.130 -0.320 JNR RESOURCES INC JNN 5 0.410 0.410 0.410 -0.035 JUNEX INC JNX 25 1.330 1.310 1.310 +0.030 KINROSS GOLD CORP K 5437 15.600 15.320 15.430 +0.030 KINROSS GOLD CORP D WTS. K.WT.D 69 2.860 2.530 2.780 -0.010 KAMINAK GOLD CORP KAM 129 3.810 3.700 3.700 +0.120 KATANGA MINING LIMITED KAT 320 1.810 1.740 1.760 -0.020 K-BRO LINEN INC. KBL 1 20.240 20.240 20.240 +0.060 KIMBER RES INC. KBR 12 1.400 1.400 1.400 +0.020 POTASH ONE INC. KCL 7 4.470 4.470 4.470 0.000 KLONDEX MINES LTD. KDX 19 3.820 3.720 3.760 -0.060 KEYERA CORP. KEY 43 37.700 37.010 37.120 -0.510 KINGSWAY FIN KFS 5 1.080 1.080 1.080 -0.210 KIRKLAND LAKE GOLD INC. KGI 228 14.950 14.480 14.890 +0.350 KEEGAN RESOURCES INC. KGN 196 7.680 7.490 7.640 +0.200 YANKEE HAT MINERALS LTD KHT 200 0.040 0.040 0.040 -0.010 KIVALLIQ ENERGY CORP KIV 10 0.840 0.820 0.820 0.000 KARNALYTE RESOURCES INC. KRN 30 11.960 11.850 11.920 +0.280 CRYSTALLEX J KRY 60 0.160 0.155 0.155 +0.005 KLONDIKE SILVER CORP KS 60 0.040 0.040 0.040 +0.010 KISKA METALS CORPORATION KSK 9 1.240 1.240 1.240 -0.030 KWG RESOURCES INC KWG 140 0.115 0.115 0.115 +0.005 LOBLAW COMPANIES LIMITED L 102 39.700 38.960 39.020 -0.540 LOS ANDES COPPER LTD LA 5 0.510 0.510 0.510 +0.030 LITHIUM AMERICAS CORP. LAC 70 2.200 2.080 2.080 -0.090 LARAMIDE RESOURCES LTD. LAM 67 2.650 2.620 2.620 -0.100 LAURENTIAN BANK LB 75 54.290 53.760 54.030 +0.060 LIFE & BANC SPLIT CORP LBS 20 9.020 9.020 9.020 -0.450 LIFE & BANC SPLIT CORP. A WTS. LBS.WT.A 25 0.320 0.260 0.270 -0.470 LUMINA COPPER CORP LCC 30 6.000 5.870 5.900 +0.010 LAGO DURADO MINERALS LTD LDM 10 0.730 0.710 0.710 -0.010 LEADER ENERGY SERVICES LTD. LEA 45 1.200 1.140 1.200 +0.110 CRS ELECTRONICS INC. LED 30 0.770 0.720 0.720 -0.050 LEGACY OIL AND GAS INC. LEG 121 16.900 16.710 16.800 +0.160 LION ENERGY CORP. LEO 15 0.310 0.300 0.300 -0.010 LEXAM VG GOLD INC. LEX 87 1.030 1.000 1.000 0.000 LONGFORD ENERGY INC LFD 20 0.380 0.370 0.370 0.000 LUNA GOLD CORP LGC 15 0.640 0.630 0.640 -0.060 LEGEND GOLD CORP. LGN 5 0.440 0.440 0.440 -0.030 LARGO RESOURCES LTD LGO 420 0.470 0.440 0.445 -0.010 LITHIUM ONE INC. LI 33 1.290 1.270 1.270 -0.010 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 103 73.230 71.910 72.860 +0.590 LABRADOR IRON MINES HOLDINGS LIMITED LIM 70 14.400 13.720 14.000 -0.290 LIQUOR STORES N.A. LTD. LIQ 40 15.780 15.690 15.780 -0.120 LULULEMON ATHLETICA INC. LLL 28 74.530 71.240 72.160 -3.500 LA MANCHA RESOURCES INC. LMA 38 2.520 2.450 2.450 -0.040 LINCOLN MINING CORPORATION LMG 5 0.240 0.240 0.240 -0.010 LEONS FURNITURE LNF 2 13.460 13.270 13.460 -1.120 LNG ENERGY LTD LNG 75 0.650 0.640 0.650 0.000 LINAMAR CORP LNR 14 21.130 20.930 21.130 +0.030 LAKESIDE STEEL INC LS 115 0.450 0.425 0.440 +0.020 LAKE SHORE GOLD CORP. LSG 2012 4.140 4.010 4.130 +0.080 LITHIC RESOURCES LTD LTH 5 0.320 0.320 0.320 +0.015 LUCARA DIAMOND CORP LUC 29 1.210 1.200 1.200 +0.010 LUNDIN MINING CORP. LUN 18216 7.960 7.730 7.930 +0.280 LEVON RES LTD LVN 22 1.870 1.850 1.870 +0.130 LEISUREWORLD SENIOR CARE CORP LW 26 10.800 10.740 10.770 -0.030 LYDIAN INTERNATIONAL LTD LYD 180 2.420 2.290 2.340 -0.040 MAGINDUSTRIES CORP MAA 725 0.195 0.195 0.195 -0.005 MAG SILVER CORP. MAG 21 11.420 11.250 11.250 +0.740 MINERA ANDES INC. MAI 754 2.850 2.790 2.820 +0.100 MATAMEC EXPLORATIONS INC MAT 5 0.470 0.470 0.470 -0.040 MAWSON RESOURCES LTD MAW 31 2.070 2.030 2.040 -0.060 MEGA BRANDS INC. MB 105 0.660 0.640 0.640 -0.010 MBAC FERTILIZER CORP. MBC 202 3.290 3.110 3.280 0.000 MALBEX RESOURCES INC. MBG 5 0.840 0.840 0.840 -0.020 MED BIOGENE INC MBI 2750 0.105 0.085 0.095 +0.045 MANITOBA TELECOM MBT 45 30.730 30.420 30.470 -0.270 FIRST LITHIUM RESOURCES INC. MCI 100 0.115 0.115 0.115 -0.030 MAD CATZ INTERACTIVE INC. MCZ 3 1.910 1.910 1.910 +0.170 MACDONALD DETTWILER MDA 170 54.490 52.610 52.880 +0.400 MAJOR DRILLING GRP MDI 23 44.990 44.490 44.690 +0.450 MINERAL DEPOSITS LIMITED MDM 5 6.010 6.010 6.010 +0.730 MEG ENERGY CORP. MEG 21 49.120 48.800 48.950 -0.050 METALS CREEK RESOURCES CORP MEK 10 0.280 0.280 0.280 0.000 MIDWAY ENERGY LTD. MEL 52 5.000 4.930 5.000 +0.110 MIDLANDS MINERAL CORP MEX 5 0.210 0.210 0.210 -0.045 MANULIFE FIN MFC 3504 18.650 18.320 18.370 -0.010 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 4 26.500 26.400 26.500 +0.250 MAPLE LEAF FOODS MFI 93 11.970 11.760 11.810 +0.040 MINEFINDERS J MFL 105 11.390 11.140 11.150 -0.100 MARIFIL MINES LIMITED MFM 10 0.380 0.370 0.380 0.000 MAGNA INTERNATIONAL INC. COMMON MG 732 48.950 48.020 48.760 +0.800 MEGA URANIUM LTD. MGA 716 0.950 0.930 0.940 -0.010 MIGAO CORPORATION MGO 89 8.330 8.070 8.330 +0.160 MEGA PRECIOUS METALS INC. MGP 15 0.660 0.640 0.660 +0.030 MURGOR RESOURCES INC MGR 5 0.210 0.210 0.210 +0.005 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 12 11.170 11.160 11.160 -0.050 GENWORTH MI CANADA INC. MIC 61 26.450 26.110 26.210 -0.090 MARRET INVESTMENT GRADE BOND FUND MIG.UN 15 11.860 11.860 11.860 +0.030 MI DEVELOPMENTS INC. CL. A SV MIM.A 3 27.400 27.400 27.400 +0.880 EXCELSIOR MINING CORP. MIN 10 0.760 0.720 0.720 -0.020 MEDMIRA INC MIR 1530 0.030 0.030 0.030 -0.005 THE MEDIPATTERN CORP MKI 475 0.445 0.370 0.410 +0.020 MELKIOR RESOURCES INC MKR 5 0.190 0.190 0.190 -0.060 MARKETVISION DIRECT INC MKT 10 0.530 0.520 0.520 MERCATOR MINERALS LTD. ML 789 4.330 4.200 4.230 -0.070 PRECIOUS METALS AND MINING TRUST MMP.UN 32 11.710 11.670 11.710 +0.280 MART RESOURCES INC MMT 15 0.620 0.610 0.620 0.000 MIRABELA NICKEL LIMITED MNB 231 2.200 2.170 2.180 -0.030 MOLY MINES LIMITED MOL 630 1.080 1.050 1.080 +0.030 MACQUARIE POWER AND IFRASTRUCTURE CORP MPT 62 8.040 7.990 8.040 -0.010 MOUNTAIN PROV J MPV 8 5.350 5.350 5.350 +0.070 MARTINREA INTERNATIONAL INC. MRE 16 8.940 8.750 8.750 -0.220 MANTRA RESOURCES LIMITED MRL 38 7.750 7.710 7.710 -0.120 MEDORO RESOURCES LTD MRS 292 2.490 2.360 2.480 +0.110 METRO INC. CL.A SV MRU.A 68 44.250 43.750 44.170 +0.160 MIRASOL RESOURCES LTD MRZ 5 7.050 7.050 7.050 +0.150 MORNEAU SHEPELL INC. MSI 19 10.580 10.530 10.550 -0.080 MINCO SILVER CORP. MSV 59 5.900 5.750 5.850 +0.020 MIRANDA TECHNOLOGIES INC. MT 23 6.720 6.610 6.720 -0.050 MULLEN GROUP LTD. MTL 26 20.760 20.580 20.760 +0.010 MITEC TELECOM MTM 10 0.060 0.060 0.060 -0.005 METANOR RESOURCES INC MTO 5 0.320 0.320 0.320 -0.095 MANITOU GOLD INC. MTU 1315 1.080 0.940 0.980 +0.180 MADALENA VENTURES INC MVN 333 1.090 1.070 1.080 0.000 METHANEX CORP MX 40 28.030 27.570 27.630 -0.620 MAGMA ENERGY CORP. MXY 138 1.250 1.210 1.250 +0.030 NATIONAL BANK OF CANADA NA 120 75.190 74.430 74.610 -0.270 NAL ENERGY CORPORATION NAE 103 14.560 14.360 14.500 -0.060 NORTH AMERICAN GEM INC NAG 300 0.095 0.095 0.095 -0.005 NEWALTA CORPORATION NAL 17 13.240 13.000 13.000 -0.140 NATURALLY ADVANCED TECHS INC NAT 5 1.270 1.270 1.270 -0.160 NORTHLAND RESOURCES S.A. NAU 11 2.890 2.880 2.890 -0.030 NORBORD INC. NBD 59 15.240 14.930 14.960 -0.240 NORTH COUNTRY GOLD CORP. NCG 36 1.670 1.610 1.610 -0.040 NEVADA COPPER CORP. NCU 67 5.370 5.260 5.270 -0.050 NORTHERN DYNASTY MINERALS LTD. NDM 168 17.940 17.350 17.650 +0.420 NORDION INC. NDN 18 11.430 11.330 11.430 +0.240 NEO MATERIAL TECHNOLOGIES INC. NEM 261 8.640 8.530 8.580 -0.050 NEWSTRIKE CAPITAL INC. NES 10 1.490 1.480 1.480 +0.060 NEW FLYER INDUSTRIES INC. NFI.UN 8 11.970 11.900 11.970 +0.020 NORTHERN FREEGOLD RES LTD NFR 5 0.340 0.340 0.340 0.000 NOVAGOLD RES INC. NG 175 14.000 13.430 14.000 +0.620 NEW GOLD INC. NGD 2075 9.800 9.320 9.770 +0.420 NEW GOLD INC. WTS NGD.WT.A 8 2.650 2.620 2.620 -0.060 ANGLE ENERGY INC. NGL 46 8.840 8.750 8.770 +0.040 NORTHERN GOLD MINING INC NGM 570 0.610 0.560 0.570 +0.070 NEVADA GEOTHERMAL POWER INC NGP 10 0.660 0.650 0.660 +0.020 NGEX RESOURCES INC. NGQ 40 1.550 1.470 1.530 +0.130 NORTHGATE MINERALS CORP NGX 576 2.860 2.780 2.850 +0.070 VICTORY NICKEL NI 200 0.120 0.120 0.120 -0.005 NORANDA INCOME FUND NIF.UN 52 5.140 5.000 5.000 -0.070 NIKO RES NKO 566 83.260 82.500 82.550 -0.620 NULOCH RESOURCES INC. NLR 30 2.210 2.160 2.170 -0.070 NEW MILLENNIUM CAPITAL CORP NML 142 4.000 3.950 3.980 -0.010 NEMASKA EXPLORATION INC. NMX 25 0.550 0.530 0.530 -0.010 NEMI NORTHERN ENERGY & MINING INC. NNE.A 10 1.020 1.020 1.020 -0.080 NIMIN ENERGY CORP. NNN 40 2.430 2.380 2.380 -0.040 NORTH AMERICAN ENERGY PARTNERS INC. NOA 33 12.980 12.900 12.980 +0.130 NORSEMONT MINING NOM 58 4.420 4.380 4.420 +0.010 NORONT RES LTD NOT 35 0.800 0.790 0.790 -0.010 NIO GOLD MINING CORP NOX 25 0.425 0.420 0.425 -0.025 NORTHLAND POWER INC. NPI 27 15.910 15.740 15.840 -0.160 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 34 28.490 28.000 28.120 +0.120 Alter NRG Corp. NRG 16 1.460 1.460 1.460 -0.100 NUVO RESEARCH INC. NRI 405 0.145 0.140 0.145 -0.005 NEVSUN RES J NSU 267 5.710 5.590 5.680 +0.210 NORTH AMERN TUNGSTEN CORP NTC 10 0.550 0.540 0.550 +0.020 NORTHERN TIGER RESOURCES INC NTR 20 0.520 0.510 0.520 +0.030 NAUTILUS MINERALS INC. NUS 35 3.000 2.860 2.860 -0.120 NUVISTA ENERGY LTD. NVA 483 10.170 9.980 9.990 -0.030 NOVUS ENERGY INC. NVS 5520 1.250 1.220 1.230 -0.010 NORTEC MINERALS CORP. NVT 5 0.370 0.370 0.370 +0.020 THE NORTH WEST COMPANY INC. NWF 150 22.320 21.600 21.840 -0.660 NUINSCO RES J NWI 1170 0.250 0.245 0.245 +0.015 NWM MINING CORPORATION NWM 155 0.175 0.165 0.170 -0.005 NXA INC. NXI 120 0.040 0.040 0.040 +0.025 NEXEN INC. NXY 1212 26.990 26.320 26.360 -0.180 ONEX CORPORATION SV OCX 48 34.920 34.470 34.860 +0.110 ODYSSEY PETROLEUM CORP. ODE 2410 0.025 0.020 0.020 0.000 OTISH ENERGY INC OEI 15 0.220 0.200 0.200 -0.020 ORLEANS ENERGY LTD. OEX 111 2.110 2.060 2.080 +0.020 OCEANAGOLD CORP. OGC 1859 2.670 2.530 2.630 +0.020 ORKO SILVER CORP OK 375 2.470 2.390 2.400 +0.050 OROMIN EXPLORATION LTD. OLE 56 1.330 1.250 1.260 +0.010 OLIVUT RESOURCES LTD OLV 1 1.830 1.830 1.830 +0.010 ONCOLYTICS BIO ONC 12 6.160 6.140 6.140 -0.070 O1 COMMUNIQUE J ONE 37 2.250 2.210 2.250 +0.040 OPEN RANGE ENERGY CORP. ONR 283 2.800 2.730 2.760 +0.230 OPTI CANADA INC. OPC 710 0.275 0.270 0.275 -0.005 AURA MINERALS INC. ORA 187 3.610 3.510 3.610 +0.150 OREZONE GOLD CORP. ORE 151 3.900 3.780 3.780 -0.070 ORBITE VSPA INC. CL A ORT.A 1031 3.100 2.930 2.930 -0.040 ORVANA MINERALS J ORV 52 3.380 3.290 3.290 -0.080 OSISKO MINING CORPORATION OSK 983 14.240 13.530 14.200 +0.790 OPEN TEXT CORP OTC 52 57.320 54.980 54.980 -2.150 CGX ENERGY INC OYL 30 0.920 0.870 0.920 +0.060 OLYMPUS PACIFIC MINERALS INC. OYM 265 0.475 0.450 0.460 -0.010 PRIMERO MINING CORP. P 29 4.120 3.980 4.020 +0.050 PAN AMERICAN J PAA 158 39.120 38.020 38.880 +0.820 PACIFIC WILDCAT RESOURCES CORP. PAW 105 1.060 0.970 1.060 -0.010 PETROBANK J PBG 165 25.340 24.860 25.080 +0.080 PREMIUM BRANDS HOLDINGS CORP PBH 13 16.920 16.900 16.900 +0.140 PETROBAKKEN ENERGY LTD. PBN 436 22.500 22.090 22.270 -0.070 PLUTONIC POWER CORP. PCC 18 2.200 2.180 2.200 +0.080 PATHFINDER CONV DEB FUND PCD.UN 8 12.710 12.660 12.660 +0.020 PACE OIL AND GAS LTD. PCE 29 9.250 9.100 9.230 +0.290 PROPHECY RESOURCE CORP PCY 267 1.080 1.060 1.070 0.000 PRECISION DRILLING CORPORATION PD 656 12.000 11.580 11.780 +0.320 N A PALLADIUM PDL 295 7.000 6.810 6.830 +0.010 PALADIN RESOURCES LTD. PDN 677 4.980 4.760 4.880 -0.090 PETROLIFERA PETROLEUM LTD. PDP 507 1.140 1.100 1.140 +0.040 PETRODORADO ENERGY LTD. PDQ 265 0.550 0.510 0.510 -0.040 PETROLIA INC. PEA 408 1.440 1.350 1.350 -0.070 PREMIUM EXPLORATION INC PEM 25 0.550 0.530 0.530 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 130 20.020 19.230 19.650 -0.400 PREMIER GOLD MINES LTD. PG 136 6.940 6.740 6.850 +0.020 PEREGRINE DIAMONDS LTD. PGD 28 2.130 2.070 2.070 -0.100 PENGROWTH ENERGY CORPORATION PGF 441 12.530 12.420 12.480 -0.020 PEREGRINE METALS LTD. PGM 20 0.850 0.850 0.850 +0.040 SPROTT PHYSICAL SILVER TRUST USD W.I. PHS.U 8 15.630 15.570 15.630 +0.360 PHX ENERGY SERVICES CORP. PHX 9 15.070 14.860 14.860 -0.090 PRIMARY PETROLEUM CORP PIE 5 0.750 0.750 0.750 0.000 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 55 10.220 10.090 10.140 -0.090 PARKLAND FUEL CORPORATION PKI 50 12.060 11.910 11.910 -0.170 PETROKAMCHATKA PLC PKP 1000 0.020 0.020 0.020 -0.005 PALADIN LABS J PLB 2 34.990 34.530 34.990 +1.570 PROMETIC LIFE SCIENCES INC. PLI 1115 0.260 0.250 0.260 +0.040 PLAYFAIR MINING LTD. PLY 45 0.180 0.150 0.170 -0.025 SENTRY SELECT PRIMARY METALS CORP. PME 12 11.580 11.520 11.580 -0.150 PETROMINERALES LTD. PMG 64 40.620 39.070 39.370 -0.850 PETROMANAS ENERGY INC. PMI 160 0.490 0.485 0.485 +0.005 PANORO MINERALS LTD PML 15 0.670 0.670 0.670 0.000 PERPETUAL ENERGY INC. PMT 499 4.370 4.170 4.180 -0.150 PMI GOLD CORPORATION PMV 20 0.730 0.690 0.730 +0.080 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 45 20.770 20.480 20.670 +0.270 PETRONOVA INC. PNA 491 1.980 1.880 1.940 +0.120 PINETREE CAPITAL LTD PNP 505 3.980 3.810 3.820 -0.090 PANORIENT ENERGY CORP. POE 43 6.900 6.810 6.860 +0.020 POLYMET MINING CORP. POM 10 2.190 2.150 2.190 +0.080 PETRO ONE ENERGY CORP. POP 10 0.500 0.490 0.500 +0.080 POTASH CORPORATION OF SASKATCHEWAN INC POT 230 60.440 58.960 59.350 -0.460 PARAMOUNT RESOURCES LTD. POU 47 36.750 35.830 36.740 +0.630 POWER CORPORATION OF CANADA SV POW 302 29.450 28.840 29.040 -0.390 PASSPORT POTASH INC PPI 395 0.950 0.880 0.880 -0.070 PEMBINA PIPELINE CORPORATION PPL 64 22.230 22.110 22.180 +0.120 PLATMIN LIMITED PPN 55 0.850 0.850 0.850 +0.030 PAINTED PONY PETROLEUM CL A PPY.A 44 10.820 10.760 10.760 +0.180 PACIFIC RUBIALES ENERGY CORP PRE 3260 33.310 32.560 33.300 +0.800 PERSHIMCO RESOURCES INC. PRO 30 0.420 0.390 0.390 -0.010 PROGRESS ENERGY RESOURCES CORP. PRQ 119 12.960 12.740 12.800 -0.140 PERSEUS MINING LIMITED PRU 40 2.990 2.930 2.980 +0.030 PINECREST ENERGY INC. PRY 139 2.460 2.380 2.400 +0.140 PULSE SEISMIC INC. PSD 313 2.430 2.300 2.310 -0.040 PASON SYSTEMS INC. PSI 24 15.930 14.980 15.550 +0.680 POLAR STAR MINING CORPORATION PSR 35 1.130 1.090 1.130 0.000 PURE ENERGY SERVICES LTD. PSV 41 7.740 7.630 7.730 +0.030 PROSPEX RESOURCES LTD. PSX 32 2.080 2.060 2.070 +0.020 PETROAMERICA OIL CORP. PTA 560 0.470 0.430 0.465 +0.025 PLATINUM GROUP METALS LTD. PTM 252 2.470 2.400 2.440 -0.010 PETAQUILLA MINERALS LTD. PTQ 103 1.150 1.130 1.130 -0.020 PUREPOINT URANIUM GROUP INC. PTU 80 0.640 0.620 0.620 +0.010 PETRO UNO RESOURCES LTD PUP 30 0.880 0.880 0.880 +0.010 PURE TECHNOLOGIES LTD. PUR 2 5.510 5.510 5.510 +0.260 PROVIDENT ENERGY LTD. PVE 537 8.260 8.190 8.210 -0.040 PRETIUM RESOURCES INC. PVG 64 10.760 10.590 10.680 +0.210 POWER FINANCIAL CORP. PWF 49 31.660 31.310 31.560 -0.100 POWER FINANCIAL CORP. PREF. SERIES E PWF.PR.F 19 23.990 23.850 23.920 +0.220 POWER FINANCIAL CORP. 5.8% PR SER O PWF.PR.O 10 25.570 25.290 25.370 -0.190 PENN WEST PETROLEUM LTD. PWT 347 28.070 27.590 27.730 -0.400 PAREX RESOURCES INC. PXT 5 9.110 9.110 9.110 -0.260 BLACKPEARL RESOURCES INC. PXX 884 7.920 7.600 7.720 -0.320 POYNT CORPORATION PYN 2900 0.245 0.220 0.235 +0.015 PARAMOUNT GOLD AND SILVER CORP. PZG 117 4.030 3.740 4.030 +0.210 QUEBECOR INC. CL.B SV QBR.B 30 35.270 34.630 34.820 -0.460 QUESTERRE ENERGY CORP QEC 508 1.690 1.650 1.650 +0.010 QUETZAL ENERGY LTD. QEI 300 0.125 0.125 0.125 0.000 QUIA RESOURCES INC. QIA 5 0.510 0.510 0.510 +0.020 QLT INC QLT 1 6.460 6.460 6.460 -0.080 QUEENSTON MNG QMI 33 6.200 5.970 6.200 +0.240 QUANTUM RARE EARTH DEV CORP. QRE 55 0.700 0.660 0.660 -0.010 QUEST RARE MINERALS LTD. QRM 125 5.640 5.470 5.600 +0.070 QUADRA FNX MINING LTD. QUX 1016 14.350 14.060 14.080 -0.150 ROMARCO MINERALS INC. R 5072 2.480 2.420 2.440 +0.060 RITCHIE BROS AUCTIONEERS INC. RBA 6 25.040 24.840 25.040 +0.220 ROCKBRIDGE RESOURCES INC. RBE 5 0.170 0.170 0.170 -0.015 ROBEX RESOURCES INC. RBX 10 0.200 0.195 0.200 0.000 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 994 34.370 34.090 34.230 -0.030 ROCK TECH LITHIUM INC. RCK 90 0.320 0.260 0.300 -0.030 RUGGEDCOM INC. RCM 20 21.190 20.060 20.210 -0.280 ROCKCLIFF RESOURCES INC RCR 50 0.320 0.310 0.310 +0.050 ROCKWELL DIAMONDS INC RDI 2000 0.045 0.045 0.045 -0.005 ROCK ENERGY INC. RE 36 6.080 5.970 6.030 +0.030 CDN REAL ESTATE UN REF.UN 16 33.330 32.980 33.040 -0.100 RIOCAN REAL EST UN REI.UN 522 24.270 23.830 23.890 -0.280 RESERVOIR CAPITAL CORP REO 46 1.840 1.790 1.840 -0.010 RARE ELEMENT RESOURCES LTD RES 134 11.770 11.220 11.270 -0.580 REITMANS (CANADA) LTD. CL.A, NV RET.A 54 17.880 17.350 17.350 -0.520 IPICO INC. RFD 2500 0.010 0.010 0.010 -0.005 REDSTAR GOLD CORP RGC 5 0.290 0.290 0.290 0.000 REUNION GOLD CORP RGD 55 1.310 1.030 1.310 +0.690 ROCKGATE CAPITAL CORP. RGT 490 3.440 3.030 3.330 +0.340 ARGEX MINING INC. RGX 45 0.820 0.790 0.790 -0.010 RICHMONT MINES RIC 60 5.630 5.430 5.630 +0.150 RESEARCH IN MOTION LIMITED RIM 1163 65.790 64.050 64.750 +0.530 ROCKHAVEN RESOURCES LTD RK 30 0.750 0.740 0.740 +0.020 REDKNEE SOLUTIONS INC. RKN 1 1.210 1.210 1.210 -0.120 REALM ENERGY INTERNATIONAL CORPORATION RLM 435 0.940 0.910 0.930 -0.020 RODINIA LITHIUM INC. RM 30 0.550 0.540 0.550 +0.010 RUSORO MINING LTD RML 5 0.410 0.410 0.410 +0.010 RUBICON MINERALS CORP. RMX 441 5.100 4.950 5.100 +0.170 RIO NOVO GOLD INC. RN 85 2.160 2.100 2.160 +0.030 VECTOR AEROSPACE RNO 8 9.910 9.880 9.910 -0.080 ROYAL NICKEL CORPORATION RNX 12 1.880 1.880 1.880 -0.010 ROUTE1 INC ROI 65 0.245 0.240 0.240 +0.005 ROCAMINES INC. ROK 5 0.260 0.260 0.260 -0.015 RONA INC. RON 54 14.800 14.560 14.580 -0.250 RODINIA OIL CORP. ROZ 38 2.420 2.370 2.390 -0.020 RAM POWER CORP. RPG 120 1.350 1.310 1.340 +0.040 RENEGADE PETROLEUM LTD. RPL 64 4.530 4.450 4.530 +0.060 RYE PATCH GOLD CORP RPM 10 0.430 0.420 0.420 +0.035 RAINYRIVER RESOURCES LTD. RR 62 12.650 12.400 12.600 -0.050 ROCKRIDGE CAPITAL CORP. RRC 40 0.930 0.900 0.920 +0.020 STRATECO RESOURCES INC. RSC 19 1.040 1.040 1.040 -0.050 ROGERS SUGAR INC. RSI 21 5.450 5.360 5.360 -0.090 ARTEK EXPLORATION LTD. RTK 9 2.400 2.400 2.400 0.000 RUNNINGFOX RESOURCE CORP. RUN 15 0.290 0.290 0.290 +0.020 RUSSEL METALS RUS 173 25.730 25.440 25.570 +0.110 STANS ENERGY CORP RUU 639 2.340 2.220 2.220 -0.070 RICHFIELD VENTURES CORP RVC 74 5.740 5.300 5.700 +0.400 REVETT MINERALS INC. RVM 28 4.370 4.350 4.370 +0.040 RIVERSTONE RESOURCES INC. RVS 40 0.900 0.860 0.880 +0.050 RESVERLOGIX CORP. RVX 13 1.890 1.850 1.860 -0.010 ROYAL BANK OF CANADA RY 1913 57.220 56.360 56.560 -0.320 RBC 1ST PR. SERIES AV RY.PR.X 4 27.520 27.470 27.520 +0.060 ROYAL HOST INC. 6.00% B 31OCT15 RYL.DB.B 30 84.500 84.500 84.500 +5.010 SHERRITT INTL RV S 281 9.180 9.120 9.120 +0.030 SOUTH AMERICAN SILVER CORP. SAC 50 2.270 2.250 2.270 +0.130 SOUTH AMER GOLD J SAG 100 0.070 0.070 0.070 0.000 SAPUTO INC. SAP 46 41.080 40.550 40.710 -0.580 ST. ANDREW GOLDFIELDS LTD. SAS 8 1.290 1.290 1.290 0.000 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 41 1.400 1.390 1.390 -0.070 SABINA GOLD & SILVER CORP. SBB 309 6.590 6.280 6.560 -0.020 SILVERBIRCH ENERGY CORPORATION SBE 2 8.850 8.850 8.850 -0.050 SILVER BULLION TRUST UNITS SBT.UN 1 22.330 22.330 22.330 0.000 SHOPPERS DRUG MART CORPORATION SC 206 41.580 40.600 40.870 -0.340 SEARS CANADA INC SCC 1 19.980 19.980 19.980 +0.180 SELECTCORE LTD SCG 155 0.165 0.160 0.160 -0.010 SHAWCOR LTD. CL.A SV SCL.A 28 36.820 35.990 36.240 -0.730 SACRE-COEUR MINERALS LIMITED SCM 15 0.540 0.520 0.540 -0.010 SPROTT RESOURCE  CORP SCP 74 5.600 5.460 5.490 +0.090 SOFAME TECHNOLGIES INC SDW 40 0.035 0.035 0.035 -0.010 SEA DRAGON ENERGY INC. SDX 255 0.250 0.245 0.250 0.000 SEABRIDGE GOLD INC. SEA 8 33.130 32.530 33.060 +0.260 ST.EUGENE MINING CORP SEM 45 0.180 0.170 0.180 +0.005 SECURE ENERGY SERVICES INC. SES 32 5.970 5.750 5.750 -0.140 SEAFIELD RESOURCES LTD SFF 45 0.440 0.415 0.415 -0.025 SUNRIDGE GOLD CORP SGC 15 1.030 1.010 1.020 +0.040 STRATEGEM CAPITAL CORP SGE 36 1.520 1.520 1.520 +0.250 SHORE GOLD INC. SGF 115 0.780 0.760 0.770 +0.010 SCORPIO GOLD CORPORATION SGN 20 0.840 0.800 0.840 +0.070 SIENNA GOLD INC SGP 25 0.600 0.580 0.600 +0.050 SOUTHGOBI RESOURCES LTD. SGQ 13 15.740 15.470 15.740 +0.030 SAN GOLD CORP SGR 1017 2.940 2.880 2.940 +0.080 SURGE ENERGY INC. SGY 48 9.010 8.940 8.940 -0.180 SPROTT INC SII 60 9.230 8.950 9.080 +0.380 SPROTT RESOURCE LENDING CORP. SIL 9 1.810 1.780 1.810 +0.010 SERENGETI RES INC SIR 5 0.360 0.360 0.360 -0.035 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 202 20.820 20.510 20.720 0.000 SKYLINE GOLD CORP SK 35 0.300 0.280 0.290 +0.010 SKYWEST ENERGY CORP. SKW 475 0.770 0.740 0.770 0.000 SUN LIFE FINANCIAL INC. SLF 935 32.230 31.770 32.040 -0.260 SUN LIFE FINANCIAL INC. SER. 8R SLF.PR.G 6 25.260 25.240 25.240 -0.210 STERLING RESOURCES LTD SLG 37 4.530 4.470 4.500 +0.020 ST. ELIAS MINES LTD SLI 71 2.500 2.440 2.490 +0.060 STEALTH VENTURES LTD SLV 5 0.170 0.170 0.170 +0.015 SILVER WHEATON CORP. SLW 1337 42.730 41.780 42.430 +1.040 SILVERMEX RESOURCES INC. SLX 350 0.980 0.960 0.970 +0.030 SIMBA ENERGY INC. SMB 15 0.190 0.180 0.190 +0.010 SEMAFO J SMF 2038 10.390 9.850 10.010 -0.180 SNC-LAVALIN SV SNC 98 55.830 55.270 55.810 -0.750 SANDSTORM METALS & ENERGY LTD. SND 65 0.620 0.580 0.620 +0.100 SHAMARAN PETROLEUM CORP. SNM 503 1.010 0.880 0.890 -0.120 SONORO ENERGY LTD. SNV 70 0.360 0.360 0.360 +0.010 STRATEGIC OIL & GAS LTD SOG 9292 1.270 1.270 1.270 +0.070 SOLTORO LTD SOL 45 0.730 0.680 0.730 +0.100 SONDE RESOURCES CORP. SOQ 8 3.810 3.770 3.780 +0.050 SUPERIOR PLUS CORP. SPB 82 11.290 11.170 11.230 -0.050 SPARTAN EXPLORATION LTD. SPE 96 5.860 5.430 5.550 -0.180 SCORPIO MINING CORP. SPM 1555 1.050 0.980 1.020 +0.040 STELLAR PACIFIC VENTURES INC SPX 15 0.160 0.160 0.160 +0.020 STINA RESOURCE SQA 30 0.500 0.500 0.500 +0.010 SILVER QUEST RESOURCES LTD SQI 105 0.550 0.530 0.550 +0.040 SCOTT S REAL ESTATE INV TRUST. SRQ.UN 8 7.190 7.160 7.190 +0.020 STARFIELD RESOURCES INC. SRU 880 0.105 0.100 0.100 0.000 STORM RESOURCES LTD. SRX 1278 4.490 4.490 4.490 +0.420 SILVER SPRUCE RESOURCES INC SSE 15 0.240 0.230 0.240 -0.010 SANDSTORM GOLD LTD. SSL 45 0.940 0.930 0.930 +0.030 SUNSET COVE MINING INC. SSM 140 0.230 0.160 0.225 +0.105 SILVER STANDARD RES INC. SSO 37 27.450 26.700 27.450 +1.100 SILVER SUN RESOURCE CORP. SSU 5 0.400 0.400 0.400 +0.030 SOUTHERN SILVER EXPL CORP SSV 15 0.260 0.250 0.260 -0.055 STONEGATE AGRICOM LTD ST 19 1.790 1.740 1.740 -0.030 STUDENT TRANSPORTATION INC. COMMON STB 55 6.710 6.620 6.650 -0.130 STRATHMORE MINERALS CORP STM 278 1.440 1.380 1.420 -0.010 STANTEC INC STN 37 28.930 28.690 28.700 -0.080 SOUTHERN PACIFIC RESOURES CORP STP 1033 1.920 1.900 1.900 -0.010 SUNCOR ENERGY INC. SU 2300 46.200 45.710 45.710 +0.060 SULLIDEN GOLD CORPORATION LTD. SUE 311 2.450 2.410 2.420 +0.040 NORTHERN SUPERIOR RESOURCES INC SUP 40 0.900 0.880 0.900 +0.020 SOUTHERN ANDES ENERGY INC. SUR 10 0.680 0.680 0.680 -0.010 SANDVINE CORPORATION SVC 44 3.250 3.110 3.140 -0.050 SILVERCORP METALS INC. SVM 520 13.700 12.910 13.660 +0.960 SPUR VENTURES INC. SVU 30 0.560 0.560 0.560 +0.245 SAVANNA ENERGY SERVICES CORP SVY 116 8.500 8.340 8.500 +0.160 SIERRA WIRELESS SW 86 10.230 9.960 10.000 -0.200 SELWYN RESOURCES LTD SWN 20 0.380 0.370 0.380 0.000 STORNOWAY DIAMOND CORP. SWY 33 2.260 2.230 2.230 -0.020 SXC HEALTH SOLUTIONS CORP. SXC 13 48.140 47.600 48.140 +0.190 SAMEX MINING CORP SXG 50 0.870 0.850 0.850 -0.010 SLAM EXPLORATION LTD SXL 1750 0.145 0.125 0.125 -0.015 TELUS CORPORATION T 23 47.980 47.630 47.650 -0.580 TELUS CORPORATION NV T.A 26 46.080 45.650 45.650 -0.590 TRANSALTA CORPORATION TA 248 20.570 20.390 20.430 -0.140 TRANSALTA CORPORATION PR SER A TA.PR.D 6 24.890 24.890 24.890 +0.160 TRANSAMERICAN ENERGY INC TAE 10 0.115 0.115 0.115 -0.010 TAMERLANE VENTURES INC TAM 15 0.430 0.420 0.430 +0.020 TAG OIL LTD TAO 45 6.690 6.600 6.630 -0.060 TERRA VENTURES INC TAS 5 0.540 0.540 0.540 0.000 TWIN BUTTE ENERGY LTD. TBE 609 3.160 3.060 3.160 +0.040 TARSIS RESOURCES LTD. TCC 5 0.730 0.730 0.730 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 193 54.240 52.720 53.000 -0.750 TRANSCONTINENTAL INC. CL A SV TCL.A 31 16.420 16.260 16.370 +0.140 THOMPSON CREEK METALS COMPANY TCM 677 13.150 12.700 12.720 -0.080 THOMPSON CREEK METALS CO WARRANTS TCM.WT 10 4.720 4.520 4.520 +0.060 TRICAN WELL TCW 822 23.070 21.580 21.800 -0.840 TORONTO-DOMINION BANK TD 1030 81.480 79.540 79.870 -1.540 TD BANK 5 YR RESET SERIES AE TD.PR.E 1 27.420 27.420 27.420 +0.200 TD BANK PR SERIES AI TD.PR.I 10 27.470 27.360 27.400 +0.010 TD BANK PR. SERIES AK TD.PR.K 2 27.540 27.490 27.490 +0.350 TYHEE GOLD CORP. TDC 5 0.160 0.160 0.160 +0.010 TRINIDAD DRILLING LTD. TDG 305 8.420 8.100 8.210 0.000 TECHNICOIL CORP. TEC 15 1.880 1.850 1.850 -0.020 TRILOGY ENERGY CORP. TET 45 20.830 20.140 20.350 -0.080 TRANSFORCE INC. TFI 69 13.940 13.440 13.560 -0.160 TRANSGLOBE APARTMENT REIT TGA.UN 42 11.330 11.240 11.300 -0.010 TRANSGLOBE J TGL 169 14.110 13.690 14.000 -0.180 TERANGA GOLD CORPORATION TGZ 67 2.730 2.690 2.710 -0.020 THERATECHNOLOGIES TH 49 4.880 4.810 4.810 -0.050 THREEGOLD RESOURCES INC THG 15 0.310 0.310 0.310 -0.010 TIM HORTONS INC. THI 134 43.070 42.400 42.680 -0.210 TAHOE RESOURCES INC. THO 120 16.490 16.010 16.460 +0.440 TUSCANY INTL DRILLING INC. TID 33 1.970 1.950 1.950 +0.020 TOROMONT IND TIH 32 31.470 30.950 31.040 -0.240 TIMMINCO TIM 195 0.475 0.470 0.470 +0.010 TINKA RESOURCES LIMITED TK 20 0.430 0.410 0.410 -0.010 TAKARA RESOURCES INC TKK 5 0.200 0.200 0.200 -0.020 TASEKO MINES LTD. TKO 280 6.160 6.080 6.160 +0.020 TALISON LITHIUM LIMITED TLH 145 5.650 5.400 5.600 0.000 TALISMAN ENERGY INC. TLM 1585 24.450 23.980 24.080 -0.090 TALON METALS CORP TLO 60 2.570 2.510 2.520 +0.140 TEMBEC INC. TMB 74 5.190 5.140 5.140 +0.070 TEMEX RESOURCES CORP TME 30 0.400 0.360 0.400 +0.030 TREASURY METALS INC. TML 1 1.390 1.390 1.390 +0.020 TIMMINS GOLD CORP TMM 95 2.410 2.260 2.340 -0.040 TRANSATLANTIC PETROLEUM CORP. TNP 16 3.140 3.140 3.140 -0.010 TOTAL ENERGY SERVICES INC. TOT 27 16.700 16.460 16.610 +0.250 TOURMALINE OIL CORP. TOU 24 24.490 24.370 24.460 -0.070 TETHYS PETROLEUM LTD. TPL 11 1.610 1.600 1.600 +0.010 TEMPLE REIT 8.75% 30NOV14 TR.DB.S 30 110.030 110.030 110.030 -8.470 SINO-FOREST CORP TRE 955 22.650 22.230 22.310 +0.520 THOMSON REUTERS CORP. TRI 870 38.380 38.010 38.030 -0.260 THOMSON REUTERS CORP II PR TRI.PR.B 2 23.870 23.870 23.870 -0.090 TRUECLAIM EXPLORATION INC TRM 10 0.190 0.190 0.190 +0.020 TRANSCANADA CORPORATION TRP 695 39.300 38.610 38.840 -0.220 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 12 25.830 25.600 25.720 +0.120 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 9 25.580 25.580 25.580 +0.120 TRELAWNEY MINING AND EXPLORATION INC. TRR 4190 4.320 4.270 4.320 +0.320 TRANSAT A.T. INC. CLASS B TRZ.B 17 17.700 17.270 17.310 +0.030 TORSTAR CORP. CL. B NV TS.B 49 14.610 14.480 14.530 +0.270 TASMAN METALS LTD TSM 57 5.030 4.970 5.020 +0.040 TITAN URANIUM INC TUE 30 0.710 0.690 0.690 +0.010 TEUTON RES CORP TUO 15 0.540 0.530 0.540 +0.030 TREVALI RESOURCES CORP. TV 63 2.180 2.070 2.160 -0.070 TAMARACK VALLEY ENERGY LTD. TVE 10 0.510 0.510 0.510 +0.010 TRADE WINDS VENTURES LTD TWD 20 0.310 0.310 0.310 +0.005 TIMBERWEST STAP UN TWF.UN 28 4.630 4.560 4.560 -0.080 TOREX GOLD RESOURCES INC. TXG 289 2.200 2.100 2.200 +0.050 TIREX RESOURCES LTD TXX 105 0.710 0.680 0.700 +0.020 TROYMET EXPLORATION CORP TYE 10 0.230 0.230 0.230 -0.015 URANIUM PARTICIPATION CORP. U 100 9.010 8.910 8.960 -0.100 UCORE RARE METALS INC. UCU 1087 1.150 1.030 1.030 -0.070 UEX CORP UEX 626 2.250 2.180 2.180 -0.040 URANIUM FOCUSED ENERGY FUND UF.UN 2 6.070 6.060 6.070 -0.090 DOMTAR CORPORATION UFS 14 85.120 83.060 83.150 -1.810 URANIUM NORTH RESOURCES CORP UNR 5 0.430 0.430 0.430 -0.010 UNI SELECT INC UNS 10 29.330 28.720 28.860 -0.520 UNX ENGERGY CORP. UNX 687 5.330 5.250 5.310 +0.040 URACAN RESOURCES LTD URC 10 0.330 0.320 0.320 0.000 UR-ENERGY INC. URE 46 2.750 2.630 2.650 -0.080 URANERZ ENERGY CORPORATION URZ 61 4.890 4.770 4.830 +0.080 US SILVER CORP USA 205 0.630 0.610 0.630 +0.040 URANIUM ONE INC UUU 3096 6.560 6.360 6.430 +0.050 STRATEGIC RESOURCES INC. UVR 35 0.230 0.190 0.220 +0.040 US GOLD CORPORATION UXG 64 7.700 7.130 7.700 +0.700 VANTEX RESOURCES LTD. VAX 5 0.380 0.380 0.380 +0.020 VENA RESOURCES VEM 25 0.520 0.520 0.520 +0.010 VENTANA GOLD CORP VEN 311 13.030 13.010 13.030 +0.020 VERMILION ENERGY INC. VET 85 51.270 50.060 50.380 -0.660 VIRGINIA MINES INC. VGQ 17 8.510 8.310 8.510 +0.070 VISTA GOLD CORP VGZ 12 3.440 3.430 3.430 +0.350 VALLEY HIGH VENTURES LTD VHV 1319 1.880 1.810 1.880 +0.070 VICWEST INC VIC 2 16.530 16.450 16.450 +0.090 BROMPTON VIP INCOME FUND VIP.UN 10 9.770 9.770 9.770 +0.010 BROMPTON VIP INCOME FD WTS. VIP.WT 20 0.060 0.060 0.060 VICTORIA GOLD CORP VIT 390 0.920 0.900 0.900 -0.020 VALEURA ENERGY INC. VLE 30 0.410 0.400 0.400 +0.030 VMS VENTURES INC VMS 390 0.820 0.720 0.760 +0.110 5N PLUS INC. VNP 95 10.070 9.190 9.350 +0.270 VALENER INC. VNR 25 16.910 16.770 16.770 -0.090 VERO ENERGY INC. VRO 10 6.340 6.270 6.270 -0.070 VALEANT PHARMACEUTICALS INTL INC. VRX 435 39.010 38.700 38.790 -0.180 VERESEN INC. VSN 79 13.120 12.990 12.990 -0.070 VAST EXPLORATION INC VST 65 0.570 0.560 0.560 +0.010 VITERRA INC VT 558 12.270 11.860 11.950 +0.010 VOLTA RESOURCES INC. VTR 72 2.240 2.140 2.200 -0.060 VERSATILE SYSTEMS INC. VV 10 0.130 0.120 0.130 +0.020 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 12.400 12.400 12.400 -0.040 WHITECAP RESOURCES INC. WCP 2 7.310 7.210 7.210 +0.050 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 26 1.120 1.050 1.050 -0.050 WESTERN FINANCIAL GROUP INC. WES 10 4.110 4.110 4.110 0.000 WESTERN FINANCIAL GRP INC PR SER 5 WES.PR.C 1 148.000 148.000 148.000 +0.140 WESTFIRE ENERGY LTD. WFE 29 9.230 9.150 9.230 0.000 WEST FRASER TIMBER WFT 32 46.990 46.240 46.400 -0.100 WI-LAN INC WIN 465 6.140 5.930 5.930 -0.200 WINSTAR RESOURCES LTD WIX 35 4.260 4.110 4.120 +0.010 WESTJET AIRLINES LTD. WJA 423 15.580 15.040 15.450 +0.400 WAJAX CORP WJX 36 39.380 38.520 38.770 -0.370 WESTERN LITHIUM USA CORP. WLC 64 1.460 1.440 1.440 +0.030 GEORGE WESTON LIMITED WN 124 68.930 67.780 68.170 +0.040 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 17 24.990 24.890 24.910 +0.140 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 1 23.370 23.370 23.370 +0.160 WESTERN WIND ENERGY CORP WND 13 1.530 1.530 1.530 0.000 WESTERN PLAINS PETROLEUM LTD. WPP 30 0.240 0.240 0.240 -0.060 WESTPORT INNOV WPT 46 18.190 17.480 17.640 +0.050 WESTERN POTASH CORPORATION WPX 695 1.520 1.470 1.480 -0.010 WESTERN ENERGY SVCS CORP WRG 355 0.420 0.415 0.420 +0.010 WHITEROCK R.E. INV. TR. 6.30% SER. E DEB WRK.DB.E 250 102.010 102.010 102.010 +0.340 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 117 14.200 13.980 14.070 -0.100 WESTERN COPPER CORPORATION WRN 55 3.740 3.660 3.700 -0.050 WILDCAT SILVER CORPORATION WS 100 1.050 0.850 1.050 +0.220 WILD STREAM EXPLORATION INC. WSX 30 11.430 11.060 11.430 +0.380 WESTSHORE TERMINALS INV. CORP. WTE.UN 67 22.340 21.810 22.340 +0.610 WESTERN COAL CORP WTN 619 11.980 11.760 11.920 -0.160 WHITE CANYON URANIUM LIMITED WU 605 0.225 0.225 0.225 0.000 WESTERN URANIUM CORP WUC 18 1.160 1.160 1.160 0.000 WESTERNZAGROS RESOURCES LTD WZR 165 0.500 0.490 0.490 0.000 TMX GROUP INC X 123 41.080 40.510 40.560 +0.060 XTIERRA INC XAG 10 0.550 0.530 0.530 -0.050 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 54 29.510 29.490 29.510 -0.010 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 84 20.390 20.370 20.380 +0.030 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 13 21.840 21.620 21.620 -0.200 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 239 22.830 22.650 22.670 -0.110 iSHARES MSCI EMERGING MARKETS INDEX FUND XEM 4 25.360 25.040 25.040 +0.170 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 40 24.670 24.410 24.430 -0.190 EXTORRE GOLD MINES LIMITED XG 191 5.300 5.090 5.300 +0.260 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 115 25.330 25.020 25.260 +0.570 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 268 22.400 22.320 22.330 +0.110 iSHARES MSCI EAFE INDEX FUND CAD-HEDGED XIN 11 19.020 19.020 19.020 -0.220 iSHARES S&P/TSX 60 INDEX FUND XIU 3218 20.560 20.360 20.380 -0.080 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 26 24.350 24.250 24.350 +0.250 iSHARES S&P/TSX COMPLETION INDEX FUND XMD 2 24.150 24.150 24.150 +0.090 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 105 0.660 0.630 0.640 -0.050 CANADIAN ENERGY EXPLORATION INC. XPL 240 0.270 0.250 0.250 -0.080 EXETER RESOURCES CORP XRC 13 5.210 5.190 5.190 +0.020 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 36 14.540 14.430 14.430 -0.050 XINERGY LTD. XRG 40 5.500 5.440 5.440 -0.160 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 222 28.750 28.720 28.750 +0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 512 15.240 14.980 14.990 -0.220 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 39 12.390 12.380 12.380 -0.010 MACUSANI YELLOWCAKE INC YEL 5 0.810 0.810 0.810 -0.020 YANGARRA RESOURCES LTD. YGR 15 0.760 0.750 0.760 +0.010 YELLOW MEDIA INC. YLO 17748 5.550 5.340 5.350 -0.200 YELLOW MEDIA INC. 5.00% PREF SERIES 2 YLO.PR.B 4 21.070 20.980 20.980 -0.070 YM BIOSCIENCES INC YM 28 2.550 2.410 2.550 +0.270 YELLOWHEAD MINING INC. YMI 20 1.740 1.740 1.740 -0.210 YUKON-NEVADA GOLD CORPORATION YNG 313 0.780 0.760 0.760 -0.020 YIELDPLUS INCOME FUND YP.UN 8 7.670 7.670 7.670 +0.130 YAMANA GOLD INC YRI 1023 12.630 12.440 12.600 +0.250 ZARGON OIL & GAS LTD. ZAR 118 23.830 23.390 23.610 -0.380 ZAZU METALS CORPORATION COMMON SHRS ZAZ 6 1.350 1.350 1.350 +0.070 BMO AGRICULTURE COMMODITIES INDEX ETF ZCA 2 15.750 15.750 15.750 BMO JUNIOR GOLD INDEX ETF ZJG 22 23.370 22.960 23.310 +0.680 ZARLINK SEMICONDUCTOR INC. ZL 71 2.100 2.050 2.100 +0.050 ZUNGUI HAIXI CORPORATION ZUN 18 2.690 2.670 2.690 -0.110 Trades: 64,233 Total Volume: 41,856,441 Total Value: $377,985,340 Advanced: 542 Declined: 505 Unchanged: 3,419 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.