Pure Trading Daily Market Summary March 04 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 594 1.670 1.640 1.650 -0.010 ABERDEEN INT L INC AAB 75 0.970 0.960 0.970 +0.020 ANDEAN AMERICAN GOLD CORP. AAG 5 0.840 0.840 0.840 +0.010 ALEXANDER NUBIA INTERNATIONAL INC. AAN 40 0.430 0.400 0.400 +0.070 PURE INDTL REAL ESTATE TR AAR.UN 48 4.440 4.400 4.400 +0.020 ADVANTAGE OIL & GAS LTD. AAV 65 8.040 7.830 7.890 -0.080 ASIA BIO-CHEM GROUP CORP ABC 8 1.400 1.400 1.400 +0.030 ABCOURT MINES INC ABI 50 0.210 0.210 0.210 +0.005 ABEN RESOURCES LTD. ABN 20 0.240 0.240 0.240 +0.005 ABSOLUTE SOFTWARE CORP. ABT 19 3.700 3.670 3.670 +0.060 BARRICK GOLD CORPORATION ABX 1339 51.950 51.250 51.400 +0.290 AIR CANADA CL B AC.B 517 2.870 2.800 2.830 -0.030 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 3 12.140 12.120 12.120 -0.010 ASTRAL MEDIA INC. CL A. NV ACM.A 19 38.500 38.170 38.210 -0.500 ATCO LTD. CL.I NV ACO.X 59 58.730 57.660 57.760 -0.470 ADEX MINING INC ADE 95 0.250 0.235 0.235 -0.025 ADRIANA RESOURCES INC ADI 57 1.340 1.320 1.340 +0.010 ANDINA MINERALS INC ADM 12 1.630 1.630 1.630 +0.040 ACADIAN TIMBER CORP. ADN 36 10.380 10.100 10.190 -0.100 AURORA OIL & GAS LIMITED AEF 10 3.090 3.090 3.090 -0.010 ARSENAL ENERGY INC. AEI 110 0.950 0.920 0.920 -0.020 AGNICO-EAGLE MINES LTD. AEM 170 69.750 68.430 68.610 -0.040 GROUPE AEROPLAN INC. AER 106 12.910 12.770 12.860 +0.020 ACTIVENERGY INCOME FUND AEU.UN 4 9.340 9.340 9.340 -0.020 AETERNA ZENTARIS INC. AEZ 13 1.770 1.750 1.770 +0.050 AG GROWTH INTERNATIONAL INC. AFN 18 53.800 53.180 53.720 +0.670 ADVENTURE GOLD INC AGE 25 0.730 0.720 0.720 -0.010 AGF MANAGEMENT LTD. CL.B NV AGF.B 32 19.600 19.510 19.550 +0.050 AFRICAN GOLD GROUP INC AGG 35 1.050 1.000 1.050 +0.060 ALAMOS GOLD INC. AGI 165 18.130 17.500 17.980 +0.390 ARIAN SILVER CORP AGQ 20 0.680 0.670 0.670 +0.030 ALLIANCE GRAIN TRADERS INC. AGT 3 30.430 30.410 30.410 +0.560 AGRIUM INC AGU 267 94.240 93.170 93.780 -0.310 ARTHA RESOURCES CORP AHC 180 0.385 0.350 0.385 +0.125 ASTON HILL FINANCIAL INC AHF 17 1.870 1.870 1.870 +0.060 AMARC RESOURCES LTD AHR 5 0.470 0.470 0.470 -0.100 ALTUS GROUP LIMITED AIF 7 12.040 12.000 12.020 0.000 ALIX RESOURCES CORP AIX 10 0.240 0.230 0.230 -0.010 ALTAGAS LTD. ALA 79 25.750 25.100 25.710 +0.580 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 16 25.660 25.630 25.650 -0.030 ALLBANC SPLIT BANC CORP II ALB 25 12.970 12.640 12.640 -0.130 ALGOMA CENTRAL ALC 4 97.950 95.150 97.450 -1.150 ALANGE ENERGY CORP. ALE 3542 0.310 0.295 0.305 +0.020 ALTIUS MINERALS CORP. ALS 8 13.820 13.690 13.690 -0.140 ALEXIS MINERALS COPORATION AMC 1055 0.165 0.160 0.160 -0.005 ABACUS MINERALS & EXPL CP AME 30 0.240 0.230 0.230 -0.010 ARGUS METALS CORP. AML 5 0.200 0.200 0.200 0.000 AMERICAN MANGANESE INC. AMY 120 0.700 0.690 0.690 0.000 AMAZON MINING HOLDING PLC AMZ 55 8.540 8.020 8.210 -0.230 ANGUS MINING (NAMIBIA) INC. ANA 80 0.495 0.465 0.495 -0.045 ANIMAS RESOURCES LTD ANI 15 0.350 0.350 0.350 -0.005 AINSWORTH LUMBER CO. LTD ANS 48 3.550 3.330 3.370 +0.120 ALLIED NEVADA GOLD CORP ANV 15 32.760 32.400 32.760 +0.040 AFRICA OIL CORP AOI 191 2.040 2.000 2.040 +0.040 ALBERTA OIL SANDS INC AOS 5 0.440 0.440 0.440 +0.010 ANDOVER VENTURES INC AOX 25 0.750 0.730 0.750 +0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 2 22.270 22.250 22.250 +0.030 APOGEE MINERALS LTD APE 5 0.370 0.370 0.370 +0.010 ARISE TECHNOLOGIES CORPORATION APV 355 0.130 0.120 0.130 +0.015 AQUILA RESOURCES AQA 57 1.070 1.050 1.070 +0.090 ALGONQUIN POWER & UTILITIES CORP. AQN 926 5.330 5.180 5.300 +0.200 ARGONAUT GOLD INC. AR 239 4.880 4.660 4.770 0.000 AECON GROUP INC ARE 51 9.040 8.970 9.020 +0.070 ARMTEC INFRASTRUCTURE INC. ARF 31 17.680 17.260 17.460 -0.090 AMERIGO RESOURCES LTD. ARG 99 1.350 1.310 1.310 -0.030 ALTIMA RESOURCES LTD ARH 1000 0.050 0.045 0.050 +0.005 ARCAN RESOURCES LTD ARN 83 5.110 5.000 5.040 +0.030 ARC RESOURCES LTD. ARX 728 26.970 26.640 26.940 -0.050 AURIZON MINES J ARZ 178 7.120 7.030 7.100 +0.100 AVINO SILVER&GOLD MINES LTD ASM 20 3.330 3.300 3.300 +0.090 ALACER GOLD CORP. ASR 70 9.250 8.990 9.250 -0.010 ATS AUTOMATION ATA 14 6.960 6.900 6.930 +0.030 ATRIUM INNOVATIONS INC. ATB 6 15.510 15.510 15.510 -0.290 ATAC RESOURCES LTD ATC 92 7.320 7.110 7.180 -0.090 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 31 26.080 25.680 25.860 -0.210 ATHABASCA OIL SANDS CORP. ATH 443 18.870 18.040 18.610 +0.730 ALTAI RESOURCES INC ATI 5 0.320 0.320 0.320 +0.020 ATIKWA RESOURCES INC. ATK 450 0.070 0.070 0.070 0.000 ATLANTIC POWER CORP. ATP 23 15.140 15.070 15.070 -0.060 ALTO VENTURES LTD ATV 530 0.070 0.070 0.070 -0.005 AURION RESOURCES LTD AU 80 0.730 0.650 0.730 +0.100 AURCANA CORP AUN 190 0.990 0.980 0.990 +0.020 AURA SILVER RESOURCES INC AUU 30 0.395 0.395 0.395 +0.005 AVENEX ENERGY CORP. AVF 12 6.180 6.170 6.180 +0.020 AVALON RARE METALS INC. AVL 119 7.380 7.070 7.120 -0.180 ANVIL MINING LTD. AVM 79 5.960 5.850 5.850 -0.130 AVION GOLD CORPORATION AVR 859 1.570 1.490 1.500 -0.060 A&W REVENUE ROYALTIES INCOME FUND AW.UN 24 22.410 22.050 22.050 +0.240 ARTIS REIT AX.UN 53 13.730 13.590 13.630 +0.010 ADVANCED EXPLORATIONS INC AXI 10 0.680 0.670 0.670 -0.020 ANDERSON ENERGY LTD. AXL 1200 1.350 1.310 1.310 -0.020 AXMIN INC AXM 80 0.160 0.155 0.155 0.000 ALEXCO RESOURCE CORP. AXR 85 8.840 8.310 8.830 +0.730 AURYX GOLD CORP. AYX 70 0.880 0.780 0.850 +0.070 AUGUSTA RESOURCE CORPORATION AZC 34 6.000 5.890 5.900 -0.070 AZURE DYNAMICS CORP. AZD 210 0.335 0.325 0.325 +0.005 BELL ALIANT INC. BA 43 27.180 27.050 27.150 +0.040 BANRO CORP. BAA 409 3.520 3.330 3.430 +0.140 BADGER DAYLIGHTING LTD. BAD 1 20.430 20.430 20.430 -0.030 BAJA MINING CORP. BAJ 429 1.030 1.020 1.030 +0.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 331 31.230 30.490 30.740 -0.430 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 8 27.920 27.860 27.860 +0.350 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 2 26.360 26.360 26.360 +0.100 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 3 24.730 24.730 24.730 0.000 BANNERMAN RESOURCES LIMITED BAN 10 0.740 0.740 0.740 -0.020 BATERO GOLD CORP. BAT 155 6.570 6.300 6.300 +0.190 BOMBARDIER INC. CL. A MV BBD.A 1 6.470 6.470 6.470 -0.100 BOMBARDIER INC. CL. B SV BBD.B 4084 6.610 6.440 6.470 -0.190 BOMBARDIER 2 PR BBD.PR.B 6 18.240 18.110 18.110 -0.090 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 16 23.850 23.760 23.850 +0.010 COTT CORP BCB 136 8.270 8.050 8.260 +0.130 BCE INC. BCE 939 35.560 35.350 35.410 -0.040 BCE FIRST PR SHARES SERIES AA BCE.PR.A 6 24.070 23.960 24.070 +0.200 BCGOLD CORP BCG 10 0.150 0.150 0.150 +0.010 BEAR CREEK MINING CORP BCM 200 11.620 10.520 11.620 +1.360 BELL COPPER CORP BCU 5 0.200 0.200 0.200 -0.010 BLACK DIAMOND GROUP LIMITED BDI 34 24.190 24.010 24.190 +0.200 BIRD CONSTRUCTION INC. BDT 47 38.440 37.300 38.270 +1.770 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 18 45.330 44.870 45.330 +0.140 BEAUFIELD RESOURCES INC BFD 10 0.390 0.380 0.390 0.000 BRAZILIAN GOLD CORPORATION BGC 91 1.020 1.010 1.010 +0.090 BISON GOLD RESOURCES INC. BGE 10 0.360 0.360 0.360 -0.020 BARKERVILLE GOLD MINES LTD. BGM 46 1.450 1.400 1.400 0.000 BAFFINLAND IRON MINES CORPORATION BIM 317 1.500 1.490 1.490 0.000 IESI-BFC LTD. BIN 60 23.860 23.710 23.810 +0.030 BIOSIGN TECHNOLOGIES INC. BIO 44 1.590 1.570 1.590 -0.010 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 11 22.560 22.370 22.390 +0.050 BIRCHCLIFF ENERGY LTD. BIR 85 11.350 11.200 11.230 -0.080 BROOKEMONT CAPITAL INC BKT 505 0.260 0.250 0.250 -0.020 BNK PETROLEUM INC. BKX 10 5.400 5.350 5.390 +0.180 BALLARD POWER SYSTEMS INC BLD 12 2.120 2.110 2.120 -0.040 BORALEX INC. BLX 6 8.330 8.300 8.300 -0.030 BANK OF MONTREAL BMO 1291 61.990 61.350 61.790 -0.030 BELLAMONT EXPLORATION BMX.A 15 0.670 0.670 0.670 -0.020 BIONICHE LIFE J BNC 1 1.410 1.410 1.410 -0.010 BONTERRA ENERGY CORP. BNE 32 63.230 61.490 62.260 +0.950 BENGAL ENERGY LTD. BNG 130 2.220 2.110 2.120 +0.110 BANKERS PETROLEUM LTD. BNK 733 9.790 9.650 9.730 +0.010 BONAVISTA ENERGY CORPORATION BNP 76 30.310 29.660 29.980 -0.460 BANK OF NOVA SCOTIA BNS 1004 59.880 59.470 59.690 +0.140 BNS NON-CUM PREF SHS SER 14 BNS.PR.L 8 23.770 23.730 23.750 -0.090 BANK OF NOVA SCOTIA PR SERIES 28 BNS.PR.X 1 27.610 27.610 27.610 -0.070 AMERICAS PETROGAS INC. BOE 106 2.750 2.690 2.750 0.000 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 74 14.410 14.170 14.300 +0.020 BROOKFIELD PROPERTIES CORP. BPO 232 17.170 16.930 17.000 -0.070 BROOKFIELD PROPERTIES CORP. PR SER P BPO.PR.P 6 25.230 25.130 25.230 +0.110 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 1 25.690 25.690 25.690 -0.120 BROOKFIELD RENEWABLE POWER FUND BRC.UN 52 21.580 21.380 21.380 -0.140 BRIGUS GOLD CORP. BRD 407 1.800 1.730 1.730 -0.040 BROOKFIELD REAL ESTATE SERVICES INC. BRE 6 14.890 14.840 14.890 +0.020 BOLERO RESOURCES CORP BRU 5 0.380 0.380 0.380 0.000 BLUE SKY URANIUM CORP BSK 5 0.270 0.270 0.270 -0.010 BELO SUN MINING CORP. BSX 579 1.280 1.160 1.280 +0.060 BENTON RESOURCES CORP BTC 52 1.200 1.180 1.190 +0.030 BAYTEX ENERGY CORP. BTE 83 55.840 55.030 55.590 +0.370 B2GOLD CORP. BTO 696 2.780 2.700 2.750 +0.040 BONTERRA RESOURCES INC BTR 5 0.460 0.460 0.460 0.000 BRIDGEWATER SYSTEMS CORP BWC 21 8.660 8.490 8.560 -0.200 BOWOOD ENERGY INC. BWD 15 0.520 0.520 0.520 -0.010 BREAKWATER RES BWR 166 6.300 6.210 6.210 -0.070 BELLATRIX EXPLORATION LTD BXE 70 5.830 5.760 5.810 +0.020 BIOEXX SPECIALTY PROTEINS LTD. BXI 1914 2.060 2.000 2.060 +0.020 BOXXER GOLD CORP BXX 100 0.165 0.165 0.165 -0.010 BAYFIELD VENTURES CORP BYV 70 0.830 0.810 0.810 -0.010 CAE INC CAE 140 12.840 12.700 12.760 +0.030 CANASIA IND CORP CAJ 170 0.070 0.070 0.070 0.000 CANAM GROUP INC. CAM 25 8.410 8.200 8.410 -0.250 CANACO RESOURCES INC CAN 60 5.720 5.600 5.720 +0.110 CDN APARTMENT UN CAR.UN 64 18.970 18.750 18.880 -0.010 CASCADES INC CAS 107 7.070 6.920 7.060 +0.240 CANDAX ENERGY INC. CAX 90 0.055 0.055 0.055 +0.005 CACHE EXPLORATION INC. CAY 10 0.390 0.390 0.390 +0.080 CB GOLD INC. CBJ 5 1.030 1.030 1.030 0.000 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 95 20.280 20.270 20.270 +0.050 CLAYMORE BROAD COMMODITY ETF CBR 9 24.770 24.720 24.770 +0.160 BARD VENTURES LTD CBS 970 0.090 0.085 0.085 +0.005 COGECO CABLE INC. SV CCA 40 45.400 44.320 44.500 +0.300 COMMERCE RESOURCES CORP CCE 442 1.060 1.020 1.020 +0.040 CCL INDUSTRIES INC. CL. B NV CCL.B 15 31.800 30.800 31.800 +0.650 CAMECO CORP CCO 510 40.170 39.350 39.460 +0.080 CATALYST COPPER CORP. CCY 305 0.205 0.185 0.185 -0.010 CRITICALCONTROL SOLUTIONS CORP. CCZ 20 0.770 0.770 0.770 +0.160 CORRIDOR RESOURCES INC. CDH 80 5.650 5.540 5.560 -0.030 COEUR D ALENE MINES CORP. CDM 29 34.360 33.540 33.580 +0.030 CARDERO RESOURCE CORP. CDU 47 2.090 1.980 2.000 +0.130 COM DEV INTL CDV 43 2.210 2.150 2.150 -0.020 CLAYMORE S&P/TSX CDN DIV ETF CDZ 1 21.260 21.260 21.260 +0.090 CLAYMORE S&P/TSX CDN DIV ETF CL A CDZ.A 6 21.270 21.150 21.270 +0.230 CENTAMIN EGYPT LIMITED CEE 4776 2.060 1.990 2.040 +0.090 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 3 21.430 21.390 21.390 +0.180 CONSTANTINE METAL RES LTD CEM 5 0.260 0.260 0.260 -0.010 COASTAL ENERGY COMPANY CEN 88 7.240 7.030 7.180 +0.140 CATHEDRAL ENERGY SERVICES LTD. CET 65 10.740 10.440 10.500 -0.070 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 10 34.950 33.820 34.780 +0.890 CANACCORD FINANCIAL INC. CF 55 15.640 15.440 15.440 -0.010 CARFINCO INCOME FUND CFN.UN 20 6.300 6.280 6.300 +0.050 CLIFTON STAR RES INC CFO 129 4.250 4.150 4.150 -0.150 CANFOR CORP CFP 111 12.440 12.170 12.330 +0.100 CALFRAC WELL SERVICES LTD. CFW 20 32.070 31.800 31.870 -0.140 CANFOR PULP PRODUCTS INC. CFX 56 17.500 17.400 17.410 +0.080 CENTERRA GOLD INC. CG 67 17.980 17.700 17.750 -0.030 CGA MINING LIMITED CGA 339 3.360 3.110 3.300 +0.200 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 129 5.440 5.370 5.410 -0.070 COGECO INC. SV CGO 15 41.100 40.400 40.820 +0.060 CORNERSTONE CAP RES INC CGP 85 0.600 0.590 0.600 +0.010 COLUMBUS GOLD CORP CGT 10 0.940 0.930 0.930 -0.040 CINEPLEX INC. CGX 25 23.420 23.060 23.420 +0.320 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 33 13.880 13.720 13.790 -0.030 CHAMPION MINERALS INC CHM 242 2.930 2.800 2.830 -0.060 CHORUS AVIATION INC. CL A CHR.A 4 5.110 5.100 5.110 -0.150 CHORUS AVIATION INC. CL B CHR.B 101 5.330 5.250 5.290 0.000 CANBANC INCOME CORP. CIC 37 10.380 10.320 10.320 -0.020 CANADIAN INTERNATIONAL MINERALS INC. CIN 65 0.285 0.275 0.280 +0.030 CI FINANCIAL CORP. CIX 68 23.320 22.930 23.320 +0.400 CANADA RARE EARTHS INC. CJC 150 1.250 1.200 1.220 +0.360 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 59 21.850 21.030 21.760 +0.750 CHINOOK ENERGY INC. CKE 565 2.150 2.120 2.120 +0.010 CORDY OILFIELD SERVICES INC CKK 45 0.430 0.430 0.430 +0.010 CML HEALTHCARE INC. CLC 84 11.110 10.250 11.110 -0.270 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 117 19.990 19.970 19.990 +0.040 CORAL GOLD RESOURCES LTD CLH 15 1.010 1.000 1.010 +0.040 CONNACHER OIL & GAS LTD. CLL 2813 1.560 1.520 1.540 0.000 CONS. THOMPSON IRON MINES LTD. CLM 1542 17.130 17.110 17.120 0.000 CANADA LITHIUM CORP. CLQ 26560 1.180 0.960 0.990 0.000 CELESTICA INC SV CLS 248 11.640 11.260 11.270 -0.310 CELTIC EXPLORATION LTD. CLT 127 23.470 22.810 23.260 +0.280 CANADIAN IMPERIAL BANK OF COMMERCE CM 375 83.120 82.320 82.620 +0.070 CIBC CLASS A PREF SER 23 CM.PR.J 10 23.920 23.920 23.920 +0.070 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 8 27.860 27.770 27.860 +0.170 CREAM MINERALS LTD CMA 80 0.390 0.380 0.380 -0.005 COMPUTER MODELLING GROUP LTD CMG 6 25.980 25.760 25.970 -0.200 CLINE MINING CORP CMK 1178 3.690 3.540 3.560 -0.080 CROWFLIGHT MINERALS INC. CML 1280 0.070 0.065 0.070 +0.005 CENTURY MINING CORP CMM 525 0.770 0.760 0.760 0.000 CMP GOLD TRUST CMP.UN 10 13.650 13.650 13.650 +0.010 CRESTON MOLY CORP CMS 15 0.460 0.450 0.460 0.000 COMPTON PETRO CMT 480 0.350 0.345 0.345 -0.005 CLAYMORE S&P/TSX GLOB MNG ETF COM CMW 4 24.780 24.780 24.780 +0.190 CANACOL ENERGY LTD CNE 2489 1.680 1.620 1.660 +0.040 CINCH ENERGY CORP. CNH 33 1.090 1.070 1.090 +0.020 CANGENE CORP CNJ 7000 3.000 3.000 3.000 +0.080 CONTINENTAL GOLD LIMITED CNL 41 10.000 9.780 9.990 +0.150 CDN NATURAL RES CNQ 1505 49.710 48.210 49.710 +1.590 CANADIAN NATIONAL RAILWAY CO. CNR 338 71.980 71.400 71.720 +0.040 CANADIAN OREBODIES INC CO 10 0.370 0.360 0.370 +0.005 CARDIOME PHARMA CORP COM 2 5.390 5.370 5.390 +0.030 CORO MINING CORP. COP 26 1.500 1.430 1.500 +0.090 CANADIAN OIL SANDS LIMITED COS 1265 32.510 31.250 32.380 +1.160 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 66 23.540 23.360 23.360 -0.230 CANADIAN PACIFIC RAILWAY LIMITED CP 233 64.470 63.580 64.450 +0.490 CAPITAL POWER INCOME LP CPA.UN 160 19.180 18.510 18.990 -0.300 CLAYMORE S&P/TSX CDN CPD 22 17.340 17.320 17.320 -0.020 CRESCENT POINT ENERGY CORP. CPG 466 48.270 47.340 48.110 +0.850 CARPATHIAN GOLD INC. CPN 325 0.590 0.560 0.560 -0.020 COMPASS PETROLEUM LTD. CPO 9 2.160 2.160 2.160 +0.100 COALSPUR MINES LIMITED CPT 57 1.850 1.830 1.830 -0.090 CAPITAL POWER CORPORATION CPX 51 25.970 25.710 25.780 -0.090 CEQUENCE ENERGY LTD. CQE 103 3.350 3.070 3.350 +0.250 CANADIAN IMPERIAL VENTURE CP CQV 110 0.060 0.055 0.055 -0.005 CREW ENERGY INC CR 89 19.480 19.210 19.400 +0.200 CASTLE RESOURCES INC CRI 15 0.830 0.810 0.830 +0.080 CLAUDE RES CRJ 302 2.710 2.530 2.590 -0.060 CROCODILE GOLD CORP. CRK 5667 1.010 0.990 1.000 0.000 CANADIAN ARROW MINES LTD CRO 20 0.100 0.100 0.100 -0.005 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 44 12.970 12.800 12.970 +0.120 CAPSTONE MINING CORP. CS 830 4.860 4.770 4.790 +0.020 THE CASH STORE FINANCIAL SERVICES INC. CSF 8 13.550 13.520 13.520 +0.130 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 37 8.750 8.680 8.730 +0.030 COLOSSUS MINERALS INC CSI 77 8.610 8.430 8.610 +0.220 CORSA CAPITAL LTD CSO 80 0.870 0.850 0.860 +0.010 CASTILLIAN RESOURCES CORP. CT 20 0.180 0.180 0.180 +0.025 CROCOTTA ENERGY INC. CTA 5 2.220 2.170 2.190 -0.040 CANADIAN TIRE CORPORATION LIMITED CTC 2 70.500 70.500 70.500 -2.000 CANADIAN TIRE CORPORATION CL. A NV CTC.A 215 63.690 62.780 62.900 -0.580 CITADEL INCOME FUND CTF.UN 4 5.350 5.350 5.350 +0.030 CATALYST PAPER CORP. CTL 270 0.365 0.350 0.350 -0.025 LE CHATEAU INC. CL A. SV CTU.A 15 11.000 10.830 11.000 -0.160 CANADIAN UTILITIES LTD. CL.A, NV CU 119 50.370 49.870 49.930 +0.170 CDN UTIL CL B CU.X 1 49.970 49.970 49.970 +0.290 COMINAR R E UN CUF.UN 6 22.060 21.950 22.050 +0.030 CURRIE ROSE RES INC CUI 600 0.175 0.175 0.175 0.000 COPPER MINING CORPORATION CUM 438 7.000 6.870 6.930 -0.040 CHURCHILL CORP A CUQ 24 18.940 18.510 18.510 -0.270 CANEXUS INCOME FUND CUS.UN 59 7.310 7.250 7.310 -0.030 COPPER FOX METALS INC CUU 1387 1.750 1.720 1.750 +0.040 CENOVUS ENERGY INC. WHEN ISSUED CVE 588 38.630 38.210 38.470 +0.280 CALVALLEY PETROLEUM INC. CVI.A 26 4.000 3.930 3.930 +0.010 CANADIAN OIL RECV & REMED ENT CVR 5 0.470 0.470 0.470 0.000 SEAVIEW ENERGY INC CVU.A 20 1.390 1.350 1.350 -0.010 CDN WESTERN BANK CWB 28 31.050 30.810 30.810 -0.080 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 42 24.010 23.900 23.930 -0.220 CROWN POINT VENTURES LTD CWV 7 2.160 2.160 2.160 +0.360 CANWEL BUILDING MATERIALS GROUP LTD. CWX 7 5.080 5.030 5.030 +0.010 CONWAY RESOURCES INC CWY 200 0.075 0.075 0.075 -0.010 CYBERPLEX J CX 135 0.185 0.180 0.185 -0.005 CRESO EXPLORATION INC. CXT 25 0.510 0.500 0.500 +0.010 CLAYMORE GLOBAL MONTHLY ADVTG DIV ETF CYH 6 16.750 16.680 16.680 +0.030 CIRRUS ENERGY CORP CYR 25 1.110 1.110 1.110 0.000 C&C ENERGIA LTD CZE 10 13.530 13.490 13.490 +0.080 CDN ZINC CORP J CZN 80 1.220 1.180 1.200 +0.020 CAZA GOLD CORP. CZY 20 0.740 0.720 0.740 +0.030 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 87 32.040 31.710 32.040 +0.240 D ARIANNE RESOURCES INC. DAN 137 1.270 1.200 1.240 -0.010 DAYLIGHT ENERGY LTD. DAY 1188 11.100 10.860 11.100 +0.210 D-BOX TECHNOLOGIES INC DBO.A 25 0.540 0.520 0.540 -0.030 DUNDEE CORP. CL.A SV DC.A 23 25.210 25.040 25.210 +0.050 DUNDEE CAPITAL MARKETS INC. DCM 41 1.270 1.260 1.260 -0.030 LABOPHARM INC DDS 75 0.640 0.620 0.620 -0.010 DECADE RESOURCES LTD DEC 35 0.230 0.210 0.230 +0.030 DELPHI ENERGY CORP. DEE 665 2.290 2.220 2.250 +0.040 DONNYBROOK ENERGY INC. DEI 15 0.690 0.680 0.680 +0.050 DIVIDEND 15 SPLIT CORP DFN 16 12.810 12.750 12.750 -0.010 DETOUR GOLD CORP. DGC 47 32.600 30.620 32.530 +1.820 DATA GROUP INCOME FUND (THE) DGI.UN 152 6.500 6.110 6.470 +0.100 DAVIS + HENDERSON CORPORATION DH 120 22.150 21.930 22.130 +0.080 DOREL INDUSTRIES INC. CL.B SV DII.B 6 31.330 31.140 31.140 -0.160 DULUTH METALS LIMITED DM 52 2.830 2.780 2.780 -0.010 DENISON MINES CORP DML 1811 3.840 3.720 3.720 -0.070 DYNASTY METALS & MINING INC. DMM 75 3.540 3.330 3.370 -0.130 DYNACOR GOLD MINES INC DNG 20 1.860 1.860 1.860 -0.010 CANDENTE COPPER CORP. DNT 557 2.130 2.040 2.120 +0.020 3P INTERNATIONAL ENERGY CORP. DOH 45 0.800 0.790 0.800 -0.020 DOLLARAMA INC. DOL 1910 29.380 29.260 29.300 +0.050 DONNER METALS LTD DON 5 0.310 0.310 0.310 0.000 DIANOR RESOURCES INC DOR 50 0.055 0.055 0.055 0.000 DUNDEE PRECIOUS METALS INC. DPM 185 8.890 8.530 8.880 +0.350 MEDICAL FACILITIES CORP. DR.UN 100 11.960 11.770 11.790 -0.230 DEETHREE EXPLORATION LTD. DTX 29 4.950 4.920 4.950 +0.020 DUNDEE WEALTH Inc DW 6 19.810 19.750 19.790 +0.070 DRAGONWAVE INC. DWI 25 7.520 7.470 7.520 -0.240 EAGLE HILL EXPLORATION CORP EAG 5 0.300 0.300 0.300 +0.010 EVERETT RESOURCES LTD EAR 470 0.055 0.055 0.055 -0.005 EAST ASIA MINERALS CORP EAS 517 6.370 5.810 6.240 +0.730 ENCANA CORP. ECA 1008 31.520 31.210 31.420 -0.010 ETHOS CAPITAL CORP. ECC 43 1.090 1.090 1.090 +0.070 ENERCARE INC. ECI 31 6.990 6.910 6.990 +0.090 ENERCARE INC. 6.25% 30JUN17 ECI.DB 140 106.020 106.020 106.020 -2.000 ECU SILVER MINING INC. ECU 2869 1.170 1.130 1.160 +0.020 EASTCOAL INC. ECX 10 0.840 0.820 0.820 -0.020 EDGE RESOURCES INC. EDE 5 0.380 0.380 0.380 +0.020 ENDEAVOUR SILVER CORP. EDR 124 9.030 8.450 9.030 +0.840 ENDEAVOUR SILVER CORP. WTS EDR.WT 4 5.100 5.070 5.100 +0.760 EDLEUN GROUP INC. EDU 80 1.160 1.120 1.140 -0.060 ENDEAVOUR MINING CORPORATION EDV 135 2.690 2.660 2.690 -0.020 EXALL ENERGY CORP. EE 48 2.100 2.080 2.100 +0.030 ESTRELLA INTL ENERGY SERVICES LTD. EEN 30 0.970 0.960 0.960 -0.030 ELECTROVAYA INC. EFL 74 2.610 2.530 2.570 -0.080 ENERGY FUELS INC. EFR 373 1.020 0.960 0.990 -0.010 ENERGOLD DRILLING CORP EGD 114 4.630 4.430 4.630 +0.140 EAGLE STAR MINERALS CORP. EGE 30 0.310 0.280 0.310 +0.030 EUROPEAN GOLDFIELDS LIMITED EGU 146 13.890 13.410 13.810 +0.630 ENERGIZER RESOURCES INC. EGZ 230 0.510 0.480 0.500 +0.060 EXCHANGE INCOME CORPORATION EIF 8 19.640 19.550 19.550 0.000 EMPIRE INDUSTRIES INC EIL 20 0.080 0.080 0.080 ENERVEST DIV UN EIT.UN 116 15.180 15.150 15.160 0.000 CIC ENERGY CORP. ELC 85 5.380 5.280 5.380 +0.190 ELDORADO GOLD ELD 359 16.340 16.090 16.140 +0.020 EASTERN PLATINUM LIMITED ELR 2471 1.620 1.600 1.600 0.000 EL TIGRE SILVER CORP. ELS 70 0.600 0.580 0.580 EMERA INCORPORATED EMA 71 31.640 31.440 31.450 -0.190 EMERGE OIL & GAS INC. EME 141 3.670 3.530 3.640 +0.100 ELECTRIC METALS INC. EMI 5 0.120 0.120 0.120 -0.115 EMPIRE COMPANY LTD. CL.A NV EMP.A 30 52.960 52.430 52.780 -0.270 ENABLENCE TECH INC ENA 80 0.320 0.315 0.320 -0.020 ENBRIDGE INC ENB 291 58.690 57.970 58.350 -0.080 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 73 19.140 17.950 19.090 +0.160 ENSSOLUTIONS GROUP INC ENV 3700 0.050 0.035 0.035 0.000 EAGLE PLAINS RESOURCES LTD EPL 25 0.570 0.550 0.560 +0.010 ENCANTO POTASH CORP. EPO 1045 0.500 0.470 0.475 -0.015 EPSILON ENERGY LTD. EPS 121 4.100 4.040 4.100 +0.100 ESPERANZA RESOURCES CORP. EPZ 99 1.890 1.810 1.890 +0.090 EQUINOX MINERALS LIMITED EQN 5153 5.820 5.760 5.760 -0.080 EASTMAIN RES J ER 22 1.730 1.710 1.720 -0.020 ERDENE RESOURCES DEV CORP ERD 160 1.460 1.230 1.380 +0.220 ENERPLUS CORPORATION ERF 73 31.540 31.280 31.540 +0.080 ENSIGN ENERGY SERVICES INC. ESI 105 16.940 16.570 16.870 +0.350 ESSENTIAL ENERGY SERVICES LTD. ESN 35 2.440 2.420 2.420 -0.030 EVERTZ TECHNOLOGIES LIMITED ET 4 19.260 19.240 19.260 +0.240 ENTREE GOLD INC. ETG 6 2.990 2.930 2.930 -0.030 EACOM TIMBER CORPORATION ETR 25 0.500 0.500 0.500 0.000 ERIN VENTURES INC EV 30 0.140 0.135 0.135 -0.005 EVOLVING GOLD CORP EVG 230 0.910 0.870 0.870 -0.030 EVERTON RESOURCES INC EVR 20 0.380 0.370 0.370 0.000 EAST WEST PETROLEUM CORP. EW 25 1.060 1.050 1.060 +0.010 EAGLEWOOD ENERGY INC EWD 70 0.620 0.600 0.620 +0.030 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 847 11.470 11.020 11.330 +0.230 EXFO INC. EXF 19 12.430 11.960 12.260 +0.990 EXCELLON RESOURCES INC EXN 755 0.920 0.870 0.880 +0.010 EXPLOR RESOURCES INC EXS 60 0.800 0.770 0.800 +0.030 EXPEDITION MINING INC. EXU 20 0.450 0.420 0.430 +0.070 ENCORE RENAISSANCE RES. CORP. EZ 550 0.055 0.050 0.055 +0.005 FIRE RIVER GOLD CORP. FAU 5 0.530 0.530 0.530 -0.010 FIBREK INC. FBK 14 1.400 1.360 1.400 -0.040 FIRM CAPITAL MORTGAGE INV. CORP. FC 5 12.400 12.360 12.400 -0.010 FIRST CAPITAL REALTY INC. FCR 25 16.090 15.820 15.850 -0.140 FORUM URANIUM CORP FDC 5 0.320 0.320 0.320 -0.010 FAIRWEST ENERGY CORP. FEC 5 0.275 0.275 0.275 +0.065 FAIRBORNE ENERGY LTD FEL 369 5.430 5.240 5.290 -0.060 OCEANIC IRON ORE CORP. FEO 50 0.830 0.820 0.820 -0.020 FLINT ENERGY SERVICES LIMITED FES 39 19.360 19.120 19.360 +0.210 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 28 372.980 369.070 369.910 -1.040 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 8 24.940 24.890 24.940 +0.090 FINANCIAL 15 SPLIT CORP II FFN 3 8.300 8.300 8.300 -0.040 FORZANI GROUP CL A FGL 20 17.680 17.460 17.530 +0.150 FISSION ENERGY CORP FIS 109 1.340 1.290 1.320 0.000 FIRST URANIUM FIU 942 1.030 1.000 1.010 0.000 FALKIRK RESOURCES CORP. FLK 5 0.160 0.160 0.160 -0.020 FIRST QUANTUM J FM 700 127.030 122.250 123.460 -1.540 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 15 7.250 7.200 7.200 +0.030 FULL METAL MINERALS LTD FMM 5 0.280 0.280 0.280 0.000 FOCUS METALS INC. FMS 443 1.580 1.470 1.530 -0.040 FIRST NATIONAL FINANCIAL CORPORATION FN 6 17.840 17.760 17.840 -0.120 FIRST NATIONAL FINANCIAL A PR SER. 1 FN.PR.A 16 23.560 23.380 23.560 +0.070 FANCAMP EXPLORATION LTD FNC 10 0.610 0.590 0.590 0.000 FIRST NICKEL INC. FNI 120 0.165 0.160 0.165 -0.010 FRANCO-NEVADA CORPORATION FNV 130 35.000 34.510 35.000 +0.580 FALCON OIL & GAS LTD FO 20 0.180 0.180 0.180 +0.005 PHOSCAN CHEMICAL CORP. FOS 480 0.800 0.780 0.780 +0.010 FIRST MAJESTIC SILVER CORP FR 722 16.730 15.920 16.720 +0.910 FIRST MAJESTIC SILVER CORP. B WTS. FR.WT.B 14 13.120 13.010 13.120 +0.810 FRANCONIA MINERALS CORPORATION FRA 1035 0.890 0.880 0.890 +0.030 CANYON SERVICES GROUP INC. FRC 42 12.350 12.200 12.230 +0.050 FRONTEER GOLD INC. FRG 4030 14.440 14.410 14.430 -0.010 FRONTIER RARE EARTHS LIMITED FRO 30 3.090 3.030 3.030 -0.040 FREEHOLD ROYALTIES LTD. FRU 223 22.910 22.460 22.760 +0.310 AGRIMARINE HOLDINGS INC. FSH 25 0.550 0.530 0.530 -0.010 FIRSTSERVICE CORPORATION SV FSV 3 32.120 31.590 31.680 -0.280 FIRSTSERVICE CORP 6.5% USD DEB 31DEC2014 FSV.DB.U 10 132.510 132.510 132.510 +2.980 FORSYS METAL CORP FSY 6 2.960 2.940 2.940 -0.070 FORTUNE MNRL J FT 2 1.770 1.770 1.770 +0.020 FINANCIAL 15 SPLIT CORP FTN 5 11.720 11.720 11.720 +0.600 FORTRESS PAPER LTD FTP 30 54.510 53.630 53.850 -0.650 FORTIS INC FTS 111 33.540 33.040 33.100 -0.390 FINNING INTL FTT 147 28.290 27.820 27.970 +0.240 FORTUNA SILVER MINES INC FVI 923 5.660 5.550 5.630 +0.190 FREEGOLD VENTURES LIMITED FVL 15 0.750 0.750 0.750 +0.200 FAR WEST MINING LTD. FWM 4 7.680 7.610 7.680 -0.040 GALENA CAPITAL CORP FYI 350 0.070 0.070 0.070 0.000 GOLDCORP INC G 1022 48.770 48.000 48.680 +0.850 GAMMON GOLD Inc. GAM 99 8.790 8.590 8.710 +0.040 CLAYMORE NATURAL GAS COMMODITY ETF GAS 271 2.360 2.340 2.360 0.000 GOLD BULLION DEV CORP GBB 285 0.540 0.530 0.530 0.000 GREAT BASIN GOLD LTD. GBG 249 2.560 2.540 2.540 +0.010 GOLDBROOK VENTURES INC GBK 10 0.200 0.200 0.200 -0.010 GOLDEN BAND RES INC GBN 15 0.460 0.460 0.460 +0.020 GABRIEL RES J GBU 308 8.360 8.110 8.350 +0.100 GREAT CANADIAN GAMING CORP GC 63 8.160 8.040 8.160 +0.150 GRANDE CACHE COAL CORP. GCE 1515 10.220 9.810 9.900 +0.220 COLABOR GROUP INC. GCL 32 12.380 12.200 12.380 +0.100 GOLD CANYON RES INC GCU 37 2.340 2.300 2.330 +0.040 GENESIS LAND J GDC 12 4.140 4.080 4.140 +0.790 PELE MOUNTAIN RESOURCES INC GEM 85 0.440 0.430 0.440 +0.005 GLEN EAGLE RESOURCES INC GER 5 0.260 0.260 0.260 +0.020 GASFRAC ENERGY SERVICES INC. GFS 52 14.000 13.750 13.970 +0.370 GOLDGROUP MINING INC. GGA 75 1.570 1.550 1.560 0.000 GARIBALDI RESOURCES CORP GGI 45 0.520 0.510 0.520 +0.030 GAMEHOST INC. 6.25% 31JUL15 GH.DB 190 106.780 106.760 106.760 +1.750 CGI GROUP INC. CL.A SV GIB.A 198 19.290 19.140 19.260 -0.030 GILDAN ACTIVEWEAR INC. GIL 98 30.090 29.890 30.060 -0.140 GEOLOGIX EXPLORATIONS INC. GIX 145 0.810 0.760 0.760 -0.020 GOLDEN PEAKS RESOURCES LTD. GL 60 0.940 0.920 0.940 +0.070 GALLIC ENERGY LTD GLC 5 0.510 0.510 0.510 -0.010 AUGEN GOLD CORP GLD 40 0.400 0.380 0.380 +0.020 GOLD WHEATON GOLD CORP. GLW 206 5.280 5.230 5.260 +0.560 GEO MINERALS LTD GM 40 0.075 0.075 0.075 +0.005 GEOMEGA RESOURCES INC. GMA 10 4.690 4.650 4.680 +1.250 GEOVIC MINING CORP GMC 25 0.630 0.630 0.630 -0.080 GENERAL MOLY INC GMO 3 5.010 5.010 5.010 -0.040 GMP CAPITAL INC. GMP 86 16.110 15.750 16.000 +0.280 GASTEM INC GMR 120 0.265 0.255 0.260 0.000 GMV MINERALS INC GMV 25 0.660 0.640 0.640 -0.010 GLOBEX MNG J GMX 4 2.920 2.920 2.920 +0.250 GENNUM CORP GND 44 7.990 7.940 7.990 +0.030 GOLDEN GOLIATH RES LTD GNG 15 0.560 0.540 0.560 +0.030 GENIVAR INC. GNV 1 33.160 33.160 33.160 -0.140 GOLDNEV RES INC GNZ 480 0.055 0.050 0.050 0.000 GALLEON ENERGY INC. GO 1966 4.200 3.950 4.200 +0.190 GOLD ORE RESOURCES LTD GOZ 25 1.010 0.970 1.010 0.000 GOLDEN PREDATOR CORP. GPD 5 1.000 1.000 1.000 -0.010 GUYANA PRECIOUS METALS INC. GPM 20 0.280 0.270 0.280 +0.050 GREAT PANTHER SILVER LIMITED GPR 2438 4.380 4.130 4.380 +0.370 GREAT QUEST METALS LTD GQ 76 2.800 2.740 2.750 -0.030 GOLDEN QUEEN MNG J GQM 38 2.890 2.870 2.870 +0.010 GOLDEN REIGN RESOURCES LTD GRR 20 0.880 0.840 0.840 -0.020 GLUSKIN SHEFF + ASSOCIATES INC. GS 12 21.460 21.120 21.150 -0.040 GROUNDSTAR RES LTD GSA 10 0.490 0.480 0.490 +0.040 GOLDEN STAR GSC 674 2.930 2.810 2.830 -0.010 GOLDEN SHARE MINING CORP GSH 40 0.220 0.215 0.215 +0.010 GREYSTAR RES J GSL 478 3.790 3.190 3.220 -0.570 GRAN TIERRA ENERGY INC GTE 87 9.230 9.110 9.160 -0.010 GUYANA GOLDFIELDS INC GUY 121 10.070 9.810 9.940 +0.020 GOLD STANDARD VENTURES CORP. GV 237 1.320 1.250 1.320 +0.050 GARDA WORLD SECURITY CORP GW 23 10.160 10.020 10.160 +0.130 GREAT WESTERN MINERALS GRP GWG 980 0.850 0.820 0.820 -0.020 GREAT-WEST LIFECO INC GWO 117 26.850 26.550 26.690 +0.020 GREAT-WEST LIFECO INC. PR. SER. L GWO.PR.L 15 25.050 24.940 24.940 -0.300 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 6 24.570 24.550 24.550 -0.040 GWR RES INC GWQ 10 0.460 0.450 0.450 +0.010 GALWAY RESOURCES LTD. GWY 153 1.230 1.200 1.210 -0.010 GUARDIAN EXPLORATION INC. GX 80 0.140 0.140 0.140 +0.035 GOLDSOURCE MINES LTD GXS 80 0.760 0.750 0.760 -0.020 HATHOR EXPLORATION LIMITED HAT 114 3.230 3.140 3.150 -0.080 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 2 5.160 5.160 5.160 -0.110 HUDBAY MINERALS INC. HBM 78 17.000 16.810 16.920 +0.190 HOME CAPITAL GROUP INC. HCG 22 59.960 59.010 59.580 +0.860 HANWEI ENERGY SERVICES CORP. HE 20 0.335 0.335 0.335 -0.055 HEMISPHERE GPS INC HEM 13 1.270 1.250 1.250 -0.110 HOMEQ CORPORATION HEQ 16 7.220 7.030 7.130 +0.060 HANFENG EVERGREEN INC. HF 96 5.050 4.900 4.950 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 415 9.720 9.560 9.660 -0.120 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 392 15.920 15.630 15.740 +0.190 HANA MINING LTD HMG 173 3.990 3.660 3.660 -0.380 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1847 11.010 10.650 10.720 -0.110 HORIZON NORTH LOGISTICS HNL 92 4.740 4.480 4.740 +0.250 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 7052 4.780 4.600 4.720 +0.040 HERITAGE OIL CORP. EXCH HOC 4 4.420 4.180 4.420 +0.300 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 5852 6.130 5.890 5.900 -0.360 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 3157 9.140 8.800 9.120 +0.490 H & R REAL EST UN HR.UN 47 21.220 21.160 21.220 +0.030 HIGH RIVER GOLD J HRG 301 1.020 1.010 1.020 -0.010 HBANC CAPTIAL SECURITIES TRUST UNITS HSC.UN 12 23.610 23.610 23.610 -0.200 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 40 9.570 9.390 9.510 +0.150 HUSKY ENERGY INC. HSE 404 30.500 30.220 30.360 +0.060 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 75 13.530 13.370 13.370 -0.280 HARVEST GOLD CORP. HVG 10 0.140 0.140 0.140 +0.010 HARRY WINSTON DIAMOND HW 127 12.810 12.340 12.780 +0.380 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 491 7.980 7.910 7.940 -0.030 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 218 25.130 24.850 24.970 +0.080 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 1585 2.050 1.970 1.980 -0.160 ITHACA ENERGY INC IAE 1622 3.040 2.920 2.920 -0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 62 41.440 41.080 41.300 +0.140 INTREPID MINES LTD. IAU 986 1.930 1.910 1.930 +0.050 IBI GROUP INC. IBG 24 15.420 15.150 15.310 -0.040 INTER-CITIC MINERALS INC. ICI 9 1.940 1.930 1.940 -0.010 IC POTASH CORP. ICP 199 1.610 1.590 1.600 0.000 INTRINSYC SOFTWARE INTERNATIONAL INC. ICS 150 0.135 0.135 0.135 0.000 INDIGO BOOKS & MUSIC INC. IDG 4 14.030 13.880 13.890 -0.060 IMAGING DYNAMICS COMPANY LTD. IDL 220 0.035 0.035 0.035 0.000 IVANHOE ENERGY IE 562 3.560 3.460 3.540 +0.050 INTACT FINANCIAL CORPORATION IFC 134 49.580 48.800 48.930 -0.410 IGM FINANCIAL INC. IGM 131 48.240 47.630 47.860 -0.050 ISHARES GOLD TRUST IGT 14 13.590 13.570 13.580 +0.130 INTELGENX TECHNOLOGIES CORP IGX 5 0.520 0.520 0.520 -0.010 IMPERIAL METALS CORP. III 21 23.640 23.200 23.450 -0.200 ILI TECHNOLOGIES (2002) CORP ILI 10 0.250 0.240 0.250 +0.010 IMRIS INC IM 9 7.350 7.280 7.280 +0.050 IAMGOLD CORP IMG 815 22.040 21.470 21.550 -0.020 INMET MNG CORP IMN 3208 68.800 63.080 64.000 -4.950 IMPERIAL OIL IMO 193 52.460 51.390 52.450 +1.280 IMAX CORP IMX 21 27.940 27.200 27.540 -0.200 INTERNATIONAL MINERALS CORPORATION IMZ 39 7.420 7.210 7.380 +0.080 INNERGEX RENEWABLE ENERGY INC. INE 18 9.560 9.500 9.520 -0.060 INNERGEX RENEWABLE ENGY INC. SUB RCPTS INE.R 40 9.360 9.360 9.360 0.000 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 56 6.800 6.760 6.780 +0.110 INTERTAINMENT MEDIA INC INT 715 0.510 0.485 0.490 -0.010 INTER PIPELINE FUND IPL.UN 2217 14.980 14.890 14.900 -0.070 IMPACT SILVER CORP IPT 382 2.500 2.390 2.490 +0.140 INTL TOWER HILL MINE LTD ITH 16 9.170 9.110 9.170 +0.140 IVANHOE MINES J IVN 227 28.120 27.570 27.690 -0.180 IBERIAN MINERALS CORP IZN 50 1.000 1.000 1.000 +0.060 JAGUAR MINING INC. JAG 73 5.140 5.010 5.050 +0.030 JDS UNIPHASE CANADA LTD. JDU 3 24.910 24.910 24.910 +0.400 JUST ENERGY GROUP INC. JE 117 14.990 14.860 14.950 -0.040 JUNEX INC JNX 29 1.290 1.280 1.280 +0.020 KINROSS GOLD CORP K 4190 15.440 15.160 15.200 0.000 KAMINAK GOLD CORP KAM 29 3.700 3.600 3.700 +0.080 KATANGA MINING LIMITED KAT 176 1.770 1.750 1.760 +0.030 KATANGA MNG LTD. 14% 30NOV13 KAT.NT 5000 97.000 97.000 97.000 +0.500 K-BRO LINEN INC. KBL 26 20.890 20.490 20.890 +0.650 KIMBER RES INC. KBR 28 1.670 1.540 1.660 +0.260 POTASH ONE INC. KCL 10 4.480 4.480 4.480 +0.010 KLONDEX MINES LTD. KDX 6 3.640 3.640 3.640 0.000 KEG ROYALTIES INCOME FUND KEG.UN 31 13.140 13.010 13.020 -0.190 KEYERA CORP. KEY 23 36.940 36.830 36.850 +0.050 KINGSWAY FIN KFS 1 1.020 1.020 1.020 -0.060 KIRKLAND LAKE GOLD INC. KGI 108 15.680 15.300 15.520 +0.340 KILO GOLDMINES LTD. KGL 5 0.370 0.370 0.370 -0.020 KEEGAN RESOURCES INC. KGN 127 8.130 7.770 8.130 +0.420 KIVALLIQ ENERGY CORP KIV 20 0.870 0.820 0.820 -0.040 KILLAM PROPERTIES INC. KMP 2 10.490 10.490 10.490 -0.050 KARNALYTE RESOURCES INC. KRN 9 13.250 12.750 12.750 -0.440 CRYSTALLEX J KRY 40 0.160 0.155 0.155 0.000 KISKA METALS CORPORATION KSK 19 1.200 1.200 1.200 -0.050 KWG RESOURCES INC KWG 75 0.115 0.115 0.115 +0.005 LOBLAW COMPANIES LIMITED L 49 39.530 39.320 39.480 -0.010 LITHIUM AMERICAS CORP. LAC 62 2.000 1.930 1.950 -0.040 LARAMIDE RESOURCES LTD. LAM 73 2.600 2.550 2.600 0.000 LATIN AMERICAN MINERALS INC LAT 20 0.390 0.380 0.390 +0.010 LAURENTIAN BANK LB 47 54.990 54.500 54.500 -0.090 LUMINA COPPER CORP LCC 15 5.900 5.900 5.900 0.000 LANDDRILL INTERNATIONAL INC LDI 490 0.435 0.385 0.395 +0.135 LAGO DURADO MINERALS LTD LDM 5 0.750 0.750 0.750 +0.040 LEADER ENERGY SERVICES LTD. LEA 40 1.180 1.160 1.170 +0.030 LEGACY OIL AND GAS INC. LEG 268 17.460 16.760 16.860 -0.390 LEXAM VG GOLD INC. LEX 210 1.010 0.980 1.000 +0.040 LONGFORD ENERGY INC LFD 5 0.370 0.370 0.370 0.000 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 5 6.760 6.760 6.760 0.000 LEGEND GOLD CORP. LGN 5 0.400 0.400 0.400 -0.060 LARGO RESOURCES LTD LGO 190 0.410 0.400 0.410 +0.005 LITHIUM ONE INC. LI 72 1.320 1.270 1.280 0.000 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 180 78.110 76.030 77.350 +1.530 LABRADOR IRON MINES HOLDINGS LIMITED LIM 26 14.460 14.350 14.420 +0.320 LIQUOR STORES N.A. LTD. LIQ 63 15.870 15.740 15.780 -0.010 LULULEMON ATHLETICA INC. LLL 37 75.160 73.790 74.950 +1.470 LA MANCHA RESOURCES INC. LMA 26 2.430 2.390 2.400 -0.050 LNG ENERGY LTD LNG 230 0.620 0.610 0.620 +0.010 LINAMAR CORP LNR 57 21.770 21.290 21.730 -0.190 LAKESIDE STEEL INC LS 20 0.495 0.495 0.495 +0.035 LAKE SHORE GOLD CORP. LSG 3900 4.310 4.140 4.250 +0.280 LUCARA DIAMOND CORP LUC 78 1.220 1.180 1.220 +0.010 LUNDIN MINING CORP. LUN 11294 7.950 7.870 7.920 -0.010 LEVON RES LTD LVN 47 1.880 1.830 1.830 -0.040 LEISUREWORLD SENIOR CARE CORP LW 33 10.970 10.900 10.930 -0.010 LYDIAN INTERNATIONAL LTD LYD 58 2.430 2.360 2.360 +0.030 MAGINDUSTRIES CORP MAA 2430 0.195 0.185 0.190 -0.010 MINERA ANDES INC. MAI 510 2.810 2.480 2.480 -0.270 MAWSON RESOURCES LTD MAW 32 2.050 1.990 2.000 0.000 MEADOW BAY CAPITAL CORP MAY 10 1.500 1.500 1.500 -0.080 MEGA BRANDS INC. MB 160 0.680 0.660 0.660 -0.010 MBAC FERTILIZER CORP. MBC 114 3.400 3.270 3.290 -0.040 MALBEX RESOURCES INC. MBG 25 0.800 0.780 0.780 -0.020 MED BIOGENE INC MBI 120 0.080 0.080 0.080 +0.010 MANITOBA TELECOM MBT 38 30.600 30.280 30.590 +0.140 MCCOY BROS INC. MCB 34 4.600 4.290 4.370 +1.140 MACDONALD DETTWILER MDA 31 52.190 51.800 51.960 +0.140 MAJOR DRILLING GRP MDI 47 46.690 46.000 46.500 +0.320 MIDWAY GOLD CORP MDW 10 1.980 1.980 1.980 +0.110 MEG ENERGY CORP. MEG 37 49.810 49.100 49.560 +0.010 METALS CREEK RESOURCES CORP MEK 15 0.265 0.260 0.265 -0.015 MIDWAY ENERGY LTD. MEL 2 5.000 5.000 5.000 0.000 MANULIFE FIN MFC 3473 18.700 18.260 18.320 -0.250 MANULIFE FINANCIAL CORP. CL A PRF SER 3 MFC.PR.C 10 22.080 21.950 22.080 -0.220 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 6 27.470 27.400 27.470 +0.260 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 2 26.710 26.670 26.710 +0.210 MAPLE LEAF FOODS MFI 60 12.180 11.970 12.020 0.000 MINEFINDERS J MFL 105 11.040 10.880 11.040 +0.050 MARIFIL MINES LIMITED MFM 10 0.390 0.390 0.390 +0.010 MAGNA INTERNATIONAL INC. COMMON MG 475 49.770 48.720 49.450 -0.130 MEGA URANIUM LTD. MGA 965 0.920 0.870 0.890 -0.020 MIGAO CORPORATION MGO 16 8.320 8.290 8.290 0.000 MEGA PRECIOUS METALS INC. MGP 10 0.640 0.630 0.640 +0.010 MURGOR RESOURCES INC MGR 5 0.210 0.210 0.210 0.000 GENWORTH MI CANADA INC. MIC 50 26.290 26.120 26.210 -0.050 MI DEVELOPMENTS INC. CL. A SV MIM.A 2 28.560 28.560 28.560 -0.400 EXCELSIOR MINING CORP. MIN 20 0.790 0.740 0.740 -0.010 MAJESTIC GOLD CORP MJS 10 0.225 0.225 0.225 -0.010 MAJESCOR RESOURCES INC MJX 40 0.250 0.250 0.250 0.000 THE MEDIPATTERN CORP MKI 60 0.410 0.400 0.400 -0.030 MELKIOR RESOURCES INC MKR 5 0.195 0.195 0.195 -0.010 MERCATOR MINERALS LTD. ML 1004 4.440 4.280 4.280 -0.120 MEDUSA MINING LTD MLL 8 7.150 7.020 7.150 +0.090 MOOD MEDIA CORPORATION MM 2 2.260 2.210 2.210 +0.100 MINCO GOLD CORPORATION MMM 4 2.330 2.330 2.330 +0.180 PRECIOUS METALS AND MINING TRUST MMP.UN 78 11.380 11.310 11.330 +0.030 MART RESOURCES INC MMT 205 0.700 0.670 0.690 +0.040 MONUMENT MINING LTD MMY 5 0.650 0.650 0.650 -0.020 MARCH NETWORKS CORP. MN 34 3.440 3.360 3.380 -0.700 MIRABELA NICKEL LIMITED MNB 208 2.260 2.190 2.220 +0.020 MOLY MINES LIMITED MOL 595 1.070 1.040 1.040 0.000 MACQUARIE POWER AND IFRASTRUCTURE CORP MPT 56 8.070 7.980 8.040 +0.030 MOUNTAIN PROV J MPV 33 5.920 5.820 5.890 +0.260 MARTINREA INTERNATIONAL INC. MRE 2 8.780 8.760 8.780 +0.030 MERC INTL MINERALS INC MRK 10 0.300 0.290 0.300 +0.005 MEDORO RESOURCES LTD MRS 332 2.470 2.360 2.470 +0.120 MORGUARD UN MRT.UN 15 14.470 14.410 14.410 +0.240 METRO INC. CL.A SV MRU.A 46 44.210 43.910 44.030 -0.270 MIRASOL RESOURCES LTD MRZ 102 7.790 7.650 7.740 +0.560 MOSAID TECH MSD 8 30.350 30.350 30.350 +0.790 MORNEAU SHEPELL INC. MSI 13 10.590 10.580 10.590 +0.020 MINCO SILVER CORP. MSV 32 5.890 5.770 5.830 0.000 MIRANDA TECHNOLOGIES INC. MT 3 6.780 6.780 6.780 -0.050 MULLEN GROUP LTD. MTL 37 21.250 21.180 21.230 -0.030 METANOR RESOURCES INC MTO 15 0.340 0.340 0.340 +0.005 MANITOU GOLD INC. MTU 120 0.730 0.710 0.710 -0.120 MTY FOOD GROUP INC MTY 6 14.850 14.630 14.680 -0.160 MADALENA VENTURES INC MVN 481 1.020 0.960 1.020 -0.010 METHANEX CORP MX 139 29.030 28.370 28.960 +0.960 MAGMA ENERGY CORP. MXY 235 1.240 1.220 1.220 +0.010 NATIONAL BANK OF CANADA NA 104 74.430 73.920 74.130 -0.300 NAL ENERGY CORPORATION NAE 174 14.400 14.170 14.310 -0.040 NORTH AMERICAN GEM INC NAG 150 0.090 0.090 0.090 -0.005 NORTHERN ABITIBI MI NAI 280 0.135 0.135 0.135 -0.090 NEWALTA CORPORATION NAL 33 13.390 13.170 13.200 +0.100 NORBORD INC. NBD 13 15.170 14.790 14.790 -0.310 NORTH COUNTRY GOLD CORP. NCG 65 1.660 1.600 1.600 -0.010 NEVADA COPPER CORP. NCU 5 5.460 5.390 5.390 +0.080 NORTHERN DYNASTY MINERALS LTD. NDM 87 17.980 17.420 17.710 +0.220 NORDION INC. NDN 104 11.810 11.630 11.810 +0.170 NOVADAQ TECHNOLOGIES INC. NDQ 8 3.290 3.290 3.290 -0.480 NOVADX VENTURES CORP NDX 10 0.520 0.510 0.520 +0.010 NEO MATERIAL TECHNOLOGIES INC. NEM 259 8.890 8.680 8.720 -0.020 NEWSTRIKE CAPITAL INC. NES 10 1.480 1.480 1.480 +0.030 NEW FLYER INDUSTRIES INC. NFI.UN 47 12.050 11.960 11.970 -0.020 NORTHERN FREEGOLD RES LTD NFR 5 0.340 0.340 0.340 0.000 NOVAGOLD RES INC. NG 152 13.860 13.500 13.810 +0.370 NEW GOLD INC. NGD 1687 10.660 10.100 10.460 +0.530 NEW GUINEA GOLD CORP NGG 60 0.095 0.095 0.095 0.000 ANGLE ENERGY INC. NGL 75 8.850 8.690 8.810 +0.160 NORTHERN GOLD MINING INC NGM 145 0.530 0.510 0.520 +0.020 NEVADA GEOTHERMAL POWER INC NGP 10 0.660 0.660 0.660 -0.010 NORTHGATE MINERALS CORP NGX 651 2.800 2.710 2.730 -0.040 NORANDA INCOME FUND NIF.UN 52 5.120 5.000 5.060 -0.010 NORSAT INTL NII 10 0.870 0.870 0.870 +0.120 NIKO RES NKO 92 87.380 85.050 85.900 +1.720 NULOCH RESOURCES INC. NLR 52 2.290 2.250 2.260 +0.030 NEWMONT MINING CORP. OF CDA LTD. NMC 1 52.750 52.750 52.750 +0.790 NEW MILLENNIUM CAPITAL CORP NML 1050 4.790 4.300 4.480 +0.250 NIMIN ENERGY CORP. NNN 81 2.540 2.480 2.510 +0.060 NORSEMONT MINING NOM 34 4.460 4.420 4.420 +0.030 NORONT RES LTD NOT 310 0.930 0.880 0.880 +0.060 NIO GOLD MINING CORP NOX 25 0.460 0.440 0.460 +0.020 NORTHLAND POWER INC. NPI 30 15.560 15.450 15.450 -0.090 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 28.800 28.730 28.800 +0.280 NUVO RESEARCH INC. NRI 980 0.140 0.135 0.135 -0.010 NEVSUN RES J NSU 61 5.790 5.640 5.740 +0.140 NAUTILUS MINERALS INC. NUS 42 3.010 2.920 2.980 +0.020 NUVISTA ENERGY LTD. NVA 85 10.100 9.860 9.880 -0.130 NOVUS ENERGY INC. NVS 5122 1.450 1.320 1.370 +0.060 THE NORTH WEST COMPANY INC. NWF 47 22.460 21.940 22.220 +0.550 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 22 11.680 11.680 11.680 -0.070 NUINSCO RES J NWI 360 0.230 0.225 0.230 -0.005 NWM MINING CORPORATION NWM 1255 0.190 0.180 0.180 +0.015 NEXEN INC. NXY 680 26.730 26.220 26.590 +0.350 YIELD ADVANTAGED CV DB FUND OCV.UN 20 12.200 12.110 12.200 ONEX CORPORATION SV OCX 49 34.790 34.400 34.520 -0.260 OTISH ENERGY INC OEI 5 0.220 0.220 0.220 +0.010 ORLEANS ENERGY LTD. OEX 133 2.080 1.960 2.010 -0.050 OCEANAGOLD CORP. OGC 1130 2.490 2.420 2.450 -0.020 ORBIT GARANT DRILLING INC. OGD 6 5.710 5.690 5.690 -0.100 ORO MINING LTD. OGR 5 0.290 0.290 0.290 -0.010 ORION OIL & GAS CORPORATION OIP 1 1.020 1.020 1.020 +0.020 ORKO SILVER CORP OK 662 2.810 2.730 2.800 +0.140 OROMIN EXPLORATION LTD. OLE 222 1.350 1.310 1.350 +0.050 ONCOLYTICS BIO ONC 6 6.220 6.150 6.180 -0.020 O1 COMMUNIQUE J ONE 19 2.200 2.170 2.200 +0.010 OPEN RANGE ENERGY CORP. ONR 1060 2.890 2.850 2.860 -0.010 OPAL ENERGY CORP OPA 300 0.030 0.030 0.030 -0.005 OPTI CANADA INC. OPC 20 0.280 0.280 0.280 -0.005 OPEL SOLAR INTERNATIONAL INC. OPL 3000 0.780 0.630 0.630 -0.140 AURA MINERALS INC. ORA 159 3.830 3.700 3.810 +0.180 OREZONE GOLD CORP. ORE 36 3.820 3.810 3.820 +0.020 OREMEX RESOURCES INC. ORM 110 0.320 0.280 0.320 +0.050 ORBITE VSPA INC. CL A ORT.A 1139 2.730 2.560 2.580 -0.120 ORVANA MINERALS J ORV 51 3.260 3.190 3.240 +0.050 OSISKO MINING CORPORATION OSK 783 14.440 14.140 14.260 -0.060 OPEN TEXT CORP OTC 27 57.220 56.810 56.810 +0.020 CGX ENERGY INC OYL 65 1.030 0.970 0.980 -0.010 OLYMPUS PACIFIC MINERALS INC. OYM 45 0.490 0.480 0.485 0.000 PRIMERO MINING CORP. P 53 4.000 3.960 3.960 +0.010 PAN AMERICAN J PAA 259 38.690 38.180 38.440 +1.070 PAPUAN PRECIOUS METALS CORP. PAU 5 0.490 0.490 0.490 -0.010 PACIFIC WILDCAT RESOURCES CORP. PAW 25 1.130 1.100 1.100 +0.020 PETROBANK J PBG 150 25.120 24.760 25.010 +0.120 PREMIUM BRANDS HOLDINGS CORP PBH 39 16.860 16.620 16.860 +0.350 PETROBAKKEN ENERGY LTD. PBN 138 22.260 22.120 22.230 -0.040 PLUTONIC POWER CORP. PCC 21 2.450 2.420 2.440 +0.120 PACE OIL AND GAS LTD. PCE 49 10.110 9.600 10.090 +0.530 PROPHECY RESOURCE CORP PCY 95 1.090 1.070 1.080 +0.030 PRECISION DRILLING CORPORATION PD 464 11.760 11.600 11.730 -0.020 PRODIGY GOLD INC. PDG 10 0.330 0.320 0.330 -0.030 N A PALLADIUM PDL 354 7.290 7.080 7.140 -0.110 PALADIN RESOURCES LTD. PDN 391 4.930 4.880 4.890 -0.030 PETROLIFERA PETROLEUM LTD. PDP 70 1.130 1.120 1.120 -0.020 PETRODORADO ENERGY LTD. PDQ 70 0.580 0.570 0.580 0.000 PETROLIA INC. PEA 2874 1.730 1.560 1.690 +0.250 PREMIUM EXPLORATION INC PEM 55 0.580 0.560 0.580 +0.040 PURE ENERGY VISIONS CORP PEV 100 0.365 0.350 0.350 PACIFIC RIDGE EXPLORATION LTD. PEX 10 0.340 0.340 0.340 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 49 19.910 19.660 19.910 +0.280 PREMIER GOLD MINES LTD. PG 97 7.180 6.830 7.180 +0.360 PEREGRINE DIAMONDS LTD. PGD 79 2.190 2.110 2.120 +0.050 PENGROWTH ENERGY CORPORATION PGF 603 12.800 12.660 12.800 +0.150 PHX ENERGY SERVICES CORP. PHX 29 15.110 15.010 15.110 +0.040 PRIMARY PETROLEUM CORP PIE 205 0.840 0.810 0.840 +0.020 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 56 10.230 10.130 10.140 -0.090 PARKLAND FUEL CORPORATION PKI 66 11.950 11.830 11.920 +0.100 PC GOLD INC PKL 5 0.790 0.790 0.790 +0.020 PAN AMERICAN LITHIUM CORP. PL 5 0.210 0.210 0.210 -0.010 PALADIN LABS J PLB 4 34.190 33.810 34.180 -0.780 PROMETIC LIFE SCIENCES INC. PLI 125 0.200 0.195 0.195 -0.005 PALLADON VENTURES LTD PLL 10 1.030 1.030 1.030 +0.110 PLAYFAIR MINING LTD. PLY 15 0.190 0.190 0.190 +0.010 SENTRY SELECT PRIMARY METALS CORP. PME 8 11.690 11.620 11.690 +0.300 PETROMINERALES LTD. PMG 143 39.990 38.600 39.840 +1.330 PETROMANAS ENERGY INC. PMI 60 0.490 0.485 0.490 -0.005 PANORO MINERALS LTD PML 120 0.730 0.710 0.730 +0.030 PERPETUAL ENERGY INC. PMT 841 4.160 4.060 4.150 -0.020 PMI GOLD CORPORATION PMV 765 1.060 0.960 0.970 +0.080 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 43 20.730 20.070 20.100 -0.400 PETRONOVA INC. PNA 72 1.870 1.830 1.830 -0.020 PINETREE CAPITAL LTD PNP 277 3.850 3.720 3.770 -0.040 PANORIENT ENERGY CORP. POE 35 6.900 6.840 6.880 +0.120 PETRO ONE ENERGY CORP. POP 10 0.510 0.500 0.510 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 580 60.380 58.870 59.330 -0.830 PARAMOUNT RESOURCES LTD. POU 37 37.260 36.860 37.000 -0.590 POWER CORPORATION OF CANADA SV POW 95 29.230 28.960 29.110 +0.020 PASSPORT POTASH INC PPI 475 0.840 0.820 0.840 +0.040 PEMBINA PIPELINE CORPORATION PPL 73 21.840 21.720 21.810 -0.020 PAINTED PONY PETROLEUM CL A PPY.A 101 11.310 11.040 11.250 +0.360 PROBE MINES LTD PRB 21 1.690 1.690 1.690 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 404 34.750 34.150 34.560 -0.070 PERSHIMCO RESOURCES INC. PRO 5 0.400 0.400 0.400 0.000 PROGRESS ENERGY RESOURCES CORP. PRQ 114 12.950 12.880 12.900 +0.040 PERSEUS MINING LIMITED PRU 108154 3.140 2.900 3.020 -0.010 PINECREST ENERGY INC. PRY 66 2.490 2.460 2.490 +0.010 PULSE SEISMIC INC. PSD 94 2.330 2.250 2.300 +0.010 PASON SYSTEMS INC. PSI 21 15.310 15.200 15.230 0.000 POLAR STAR MINING CORPORATION PSR 15 1.110 1.080 1.080 -0.070 PURE ENERGY SERVICES LTD. PSV 31 8.040 7.950 8.000 +0.260 PROSPEX RESOURCES LTD. PSX 8 2.000 1.990 2.000 0.000 PETROAMERICA OIL CORP. PTA 95 0.470 0.460 0.460 -0.010 PATHEON INC PTI 34 2.700 2.690 2.700 -0.010 PLATINUM GROUP METALS LTD. PTM 58 2.400 2.370 2.370 -0.010 PETAQUILLA MINERALS LTD. PTQ 1175 1.020 0.910 1.020 +0.030 PUREPOINT URANIUM GROUP INC. PTU 50 0.590 0.580 0.580 +0.010 PUMA EXPLORATION INC. PUM 5 0.370 0.370 0.370 +0.030 PETRO UNO RESOURCES LTD PUP 245 0.880 0.860 0.880 +0.010 PURE TECHNOLOGIES LTD. PUR 8 5.310 5.150 5.300 0.000 PRETIUM RESOURCES INC. PVG 498 13.470 12.460 13.190 +0.850 POWER FINANCIAL CORP. PWF 93 31.760 31.440 31.570 +0.090 POWER FIN CORP 4.95% SER K PWF.PR.K 6 23.000 22.970 23.000 -0.030 PENN WEST PETROLEUM LTD. PWT 552 27.750 27.450 27.710 +0.200 PELANGIO EXPLORATION INC PX 25 0.790 0.780 0.780 -0.020 PAREX RESOURCES INC. PXT 14 9.260 9.160 9.160 0.000 BLACKPEARL RESOURCES INC. PXX 550 7.730 7.590 7.600 -0.050 POYNT CORPORATION PYN 2495 0.245 0.225 0.230 -0.005 PARAMOUNT GOLD AND SILVER CORP. PZG 23 4.170 4.040 4.040 +0.100 QUEBECOR INC. CL.B SV QBR.B 45 35.350 34.660 35.260 +0.510 QUESTERRE ENERGY CORP QEC 507 1.590 1.550 1.580 0.000 QUETZAL ENERGY LTD. QEI 420 0.130 0.125 0.125 0.000 QUIA RESOURCES INC. QIA 10 0.510 0.510 0.510 -0.030 QUEENSTON MNG QMI 70 6.660 6.260 6.420 +0.170 QUANTUM RARE EARTH DEV CORP. QRE 80 0.580 0.570 0.570 -0.010 QUEST RARE MINERALS LTD. QRM 147 5.900 5.790 5.800 +0.060 QUADRA FNX MINING LTD. QUX 552 14.220 13.900 13.960 -0.160 ROMARCO MINERALS INC. R 1466 2.330 2.230 2.280 -0.040 RARE EARTH METALS INC. RA 5 0.420 0.420 0.420 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 2 24.710 24.650 24.650 -0.370 ROBEX RESOURCES INC. RBX 35 0.240 0.220 0.220 -0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 630 34.330 33.800 33.950 -0.320 ROCKCLIFF RESOURCES INC RCR 5 0.290 0.290 0.290 -0.010 RIO CRISTAL RESOURCES CORP RCZ 10 0.300 0.295 0.295 -0.005 REDHAWK RESOURCES INC RDK 20 0.810 0.800 0.810 +0.070 ROCK ENERGY INC. RE 10 6.060 6.010 6.010 +0.010 CDN REAL ESTATE UN REF.UN 14 33.190 33.040 33.150 0.000 RIOCAN REAL EST UN REI.UN 128 23.920 23.690 23.700 -0.140 RELIABLE ENERGY LTD. REL 140 0.495 0.480 0.495 +0.005 RESERVOIR CAPITAL CORP REO 42 1.940 1.930 1.940 0.000 REITMANS (CANADA) LTD. CL.A, NV RET.A 156 17.400 17.210 17.330 +0.030 IPICO INC. RFD 600 0.010 0.010 0.010 0.000 ROMIOS GOLD RESOURCES INC. RG 230 0.320 0.260 0.305 +0.075 REUNION GOLD CORP RGD 80 1.530 1.520 1.520 +0.190 ROCKGATE CAPITAL CORP. RGT 265 3.290 3.160 3.250 -0.030 ARGEX MINING INC. RGX 180 0.710 0.640 0.690 -0.040 RESOURCE HUNTER CAPITAL CORP. RHC 205 0.185 0.175 0.185 RICHMONT MINES RIC 31 6.100 5.490 6.010 +0.510 RESEARCH IN MOTION LIMITED RIM 1586 65.970 64.250 64.590 -2.130 RIO ALTO MINING LIMITED RIO 20 2.350 2.350 2.350 0.000 RJK EXPLORATIONS LTD CL A RJX.A 5 0.150 0.150 0.150 -0.010 ROCKHAVEN RESOURCES LTD RK 35 0.760 0.730 0.730 -0.020 REDKNEE SOLUTIONS INC. RKN 4 1.220 1.220 1.220 -0.030 REALM ENERGY INTERNATIONAL CORPORATION RLM 300 0.880 0.840 0.870 -0.020 RODINIA LITHIUM INC. RM 705 0.580 0.560 0.560 -0.010 RUBICON MINERALS CORP. RMX 242 5.110 4.970 5.030 +0.050 RIO NOVO GOLD INC. RN 101 2.400 2.350 2.390 +0.100 ROYAL NICKEL CORPORATION RNX 124 1.740 1.700 1.700 0.000 ROUTE1 INC ROI 5 0.235 0.235 0.235 +0.005 RONA INC. RON 62 14.410 14.250 14.360 -0.040 RODINIA OIL CORP. ROZ 58 2.600 2.570 2.570 -0.030 RAM POWER CORP. RPG 170 1.320 1.300 1.310 0.000 RENEGADE PETROLEUM LTD. RPL 40 4.500 4.460 4.500 -0.010 RYE PATCH GOLD CORP RPM 65 0.455 0.430 0.440 -0.010 RAINYRIVER RESOURCES LTD. RR 46 12.190 11.960 11.990 -0.100 ROCKRIDGE CAPITAL CORP. RRC 5 0.930 0.930 0.930 -0.020 STRATECO RESOURCES INC. RSC 64 1.060 1.000 1.000 -0.030 ROGERS SUGAR INC. RSI 16 5.450 5.430 5.430 +0.030 ARTEK EXPLORATION LTD. RTK 12 2.430 2.430 2.430 +0.030 RUNNINGFOX RESOURCE CORP. RUN 60 0.310 0.280 0.310 +0.010 RUSSEL METALS RUS 66 26.410 25.960 26.140 +0.090 STANS ENERGY CORP RUU 250 2.310 2.280 2.300 +0.030 RICHFIELD VENTURES CORP RVC 21 6.000 6.000 6.000 -0.040 REVETT MINERALS INC. RVM 10 4.350 4.350 4.350 +0.050 RIVERSTONE RESOURCES INC. RVS 90 0.860 0.830 0.830 +0.030 RESVERLOGIX CORP. RVX 16 1.900 1.850 1.870 +0.030 RX EXPLORATION INC. RXE 5 0.560 0.560 0.560 -0.050 ROYAL BANK OF CANADA RY 3717 59.960 59.420 59.610 -0.370 ROYAL BANK OF CANADA FIRST PR SERIES AR RY.PR.R 6 27.190 27.170 27.190 +0.350 RBC 4.90% SER. W RY.PR.W 2 24.430 24.410 24.410 +0.010 RBC 1ST PR. SERIES AV RY.PR.X 5 27.560 27.420 27.420 -0.060 SHERRITT INTL RV S 328 9.090 8.930 8.950 -0.130 SOUTHERN ARC MINERALS INC SA 10 1.730 1.730 1.730 -0.010 SOUTH AMERICAN SILVER CORP. SAC 54 2.330 2.270 2.270 -0.010 SAPUTO INC. SAP 79 42.170 41.320 41.990 +0.560 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 47 1.250 1.210 1.220 -0.080 SABINA GOLD & SILVER CORP. SBB 199 6.410 6.210 6.350 -0.030 SILVER BEAR RESOURCES INC. SBR 115 0.940 0.840 0.940 +0.090 SILVER BULLION TRUST UNITS SBT.UN 5 22.260 21.700 21.920 +0.980 STRONGBOW EXPLORATION INC SBW 5 0.670 0.670 0.670 +0.510 SHOPPERS DRUG MART CORPORATION SC 254 41.120 40.890 40.990 +0.010 SEARS CANADA INC SCC 2 19.360 19.350 19.350 +0.040 SELECTCORE LTD SCG 80 0.155 0.150 0.155 0.000 SHAWCOR LTD. CL.A SV SCL.A 16 37.480 37.090 37.480 +0.300 SPROTT RESOURCE  CORP SCP 79 5.720 5.650 5.680 -0.030 SECOND WAVE PETROLEUM INC SCS 1 2.530 2.530 2.530 -0.220 SIDON INTL RES CORP SD 255 0.120 0.120 0.120 -0.005 SEA DRAGON ENERGY INC. SDX 385 0.255 0.250 0.255 0.000 SECURE ENERGY SERVICES INC. SES 12 6.070 6.050 6.050 +0.290 SEAFIELD RESOURCES LTD SFF 20 0.410 0.400 0.410 +0.010 SUNRIDGE GOLD CORP SGC 30 1.060 1.020 1.020 0.000 SHORE GOLD INC. SGF 280 0.840 0.790 0.830 -0.020 SAGRES ENERGY INC. SGI 5 0.490 0.490 0.490 -0.020 SCORPIO GOLD CORPORATION SGN 45 0.850 0.810 0.820 0.000 SIENNA GOLD INC SGP 95 0.700 0.680 0.700 +0.080 SOUTHGOBI RESOURCES LTD. SGQ 35 16.350 16.030 16.060 +0.110 SAN GOLD CORP SGR 1549 2.980 2.770 2.790 -0.050 SAGE GOLD INC SGX 10 0.240 0.240 0.240 -0.010 SURGE ENERGY INC. SGY 72 9.700 9.490 9.700 +0.200 SEGO RESOURCES INC SGZ 5 0.230 0.230 0.230 SONOMAX TECHNOLOGIES INC. SHH 1760 0.085 0.080 0.085 0.000 SPROTT INC SII 34 9.170 9.010 9.010 -0.040 SPROTT RESOURCE LENDING CORP. SIL 10 1.790 1.790 1.790 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 194 20.640 20.430 20.460 -0.090 SKYLINE GOLD CORP SK 90 0.335 0.320 0.330 +0.020 STEAM OIL AND GAS LTD SKO 20 2.430 2.430 2.430 +0.110 STRIKEPOINT GOLD INC. SKP 30 0.190 0.190 0.190 -0.005 SKYWEST ENERGY CORP. SKW 535 0.790 0.760 0.770 0.000 SUN LIFE FINANCIAL INC. SLF 1373 32.140 31.660 31.690 -0.240 STERLING RESOURCES LTD SLG 98 4.450 4.420 4.440 +0.130 ST. ELIAS MINES LTD SLI 102 2.500 2.460 2.490 0.000 SOLITAIRE MINERALS CORP. SLT 100 0.065 0.065 0.065 0.000 STEALTH VENTURES LTD SLV 100 0.155 0.150 0.155 0.000 SILVER WHEATON CORP. SLW 1273 44.130 42.980 43.690 +1.180 SILVER WHEATON CORP. WTS. U SLW.WT.U 8 26.490 25.910 25.910 +0.900 SILVERMEX RESOURCES INC. SLX 40 0.990 0.980 0.980 +0.040 SIMBA ENERGY INC. SMB 360 0.200 0.200 0.200 0.000 STRATEGIC METALS LTD SMD 28 3.220 3.200 3.200 -0.040 SEMAFO J SMF 1400 9.730 9.080 9.300 +0.010 SATURN MINERALS INC SMI 10 0.240 0.230 0.230 +0.010 SNC-LAVALIN SV SNC 142 57.580 55.540 55.700 -0.210 SANDSTORM METALS & ENERGY LTD. SND 30 0.640 0.630 0.640 +0.010 SHAMARAN PETROLEUM CORP. SNM 420 0.840 0.810 0.810 -0.060 SONORO ENERGY LTD. SNV 50 0.350 0.340 0.350 -0.005 STRATEGIC OIL & GAS LTD SOG 44 1.230 1.200 1.200 -0.050 SOLTORO LTD SOL 5 0.750 0.750 0.750 +0.050 SONDE RESOURCES CORP. SOQ 6 3.720 3.680 3.680 +0.040 SOLDI VENTURES INC. SOV 10 0.450 0.440 0.440 +0.010 SUNOPTA INC. SOY 6 6.800 6.760 6.800 -0.220 SUPERIOR PLUS CORP. SPB 158 11.310 11.170 11.250 +0.040 SPARTAN EXPLORATION LTD. SPE 35 5.910 5.840 5.910 +0.080 SCORPIO MINING CORP. SPM 979 1.190 1.150 1.170 +0.020 SILVER QUEST RESOURCES LTD SQI 185 0.690 0.660 0.670 +0.020 SCOTT S REAL ESTATE INV TRUST. SRQ.UN 4 7.210 7.210 7.210 +0.080 STARFIELD RESOURCES INC. SRU 2110 0.095 0.085 0.090 -0.005 SANDSTORM GOLD LTD. SSL 30 0.900 0.900 0.900 +0.010 SUNSET COVE MINING INC. SSM 10 0.180 0.170 0.170 +0.010 SILVER STANDARD RES INC. SSO 111 28.800 27.610 28.720 +1.660 SANDSPRING RESOURCES LTD. SSP 74 3.510 3.400 3.400 +0.250 SILVER SUN RESOURCE CORP. SSU 135 0.490 0.460 0.470 +0.070 STONEGATE AGRICOM LTD ST 22 1.770 1.760 1.760 +0.010 SANATANA DIAMONDS INC STA 85 0.435 0.415 0.435 +0.125 STUDENT TRANSPORTATION INC. COMMON STB 17 6.760 6.710 6.710 +0.020 SUSTAINABLE ENERGY TECH LTD STG 105 0.160 0.160 0.160 -0.010 STRATHMORE MINERALS CORP STM 284 1.370 1.330 1.350 -0.010 STANTEC INC STN 66 29.050 28.420 28.870 +0.490 SOUTHERN PACIFIC RESOURES CORP STP 852 1.910 1.890 1.900 +0.030 SUNCOR ENERGY INC. SU 847 46.400 45.690 46.350 +0.950 SULLIDEN GOLD CORPORATION LTD. SUE 589 2.430 2.310 2.390 +0.050 NORTHERN SUPERIOR RESOURCES INC SUP 57 1.030 0.990 0.990 -0.040 SOUTHERN ANDES ENERGY INC. SUR 25 0.660 0.620 0.620 -0.030 SANDVINE CORPORATION SVC 53 3.180 3.100 3.100 -0.090 SILVERCREST MINES INC SVL 152 2.020 1.890 1.890 -0.080 SILVERCORP METALS INC. SVM 261 14.130 13.720 14.130 +0.550 CLAYMORE SILVER BULLION TR SVR.UN 15 21.890 21.020 21.890 +0.980 SAVANT EXPLORATIONS LTD SVT 10 0.140 0.140 0.140 -0.020 SAVANNA ENERGY SERVICES CORP SVY 161 9.390 8.690 9.270 +0.610 SIERRA WIRELESS SW 3 10.120 10.120 10.120 +0.020 SUNWARD RESOURCES LTD. SWD 32 1.860 1.750 1.860 +0.020 SWISHER HYGIENE INC. SWI 2 5.870 5.870 5.870 -0.040 SELWYN RESOURCES LTD SWN 295 0.370 0.365 0.370 0.000 STORNOWAY DIAMOND CORP. SWY 287 2.150 2.050 2.080 -0.010 SXC HEALTH SOLUTIONS CORP. SXC 8 50.590 50.310 50.450 +1.130 SAMEX MINING CORP SXG 20 0.880 0.870 0.870 0.000 SLAM EXPLORATION LTD SXL 15 0.140 0.140 0.140 +0.005 TELUS CORPORATION T 26 48.100 47.660 48.100 +0.410 TELUS CORPORATION NV T.A 51 46.310 45.870 46.260 +0.210 TRANSALTA CORPORATION TA 102 20.530 20.380 20.380 -0.140 TRANSAMERICAN ENERGY INC TAE 80 0.120 0.115 0.120 +0.010 TAMERLANE VENTURES INC TAM 35 0.480 0.420 0.430 -0.050 TAG OIL LTD TAO 75 7.390 7.300 7.350 +0.140 TERRA VENTURES INC TAS 5 0.550 0.550 0.550 0.000 TWIN BUTTE ENERGY LTD. TBE 478 3.330 3.200 3.320 +0.100 TARSIS RESOURCES LTD. TCC 10 0.740 0.730 0.730 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 556 55.320 53.930 53.990 +0.050 TRANSCONTINENTAL INC. CL A SV TCL.A 17 16.620 16.270 16.410 +0.180 THOMPSON CREEK METALS COMPANY TCM 264 12.900 12.660 12.750 0.000 TRICAN WELL TCW 214 22.000 21.730 21.790 -0.160 TORONTO-DOMINION BANK TD 1461 84.340 83.620 83.670 +0.070 TD BANK 5 YR RESET SERIES AE TD.PR.E 6 27.410 27.360 27.410 -0.010 TD BANK PR SERIES AI TD.PR.I 2 27.510 27.460 27.460 +0.050 TRINIDAD DRILLING LTD. TDG 686 8.940 8.360 8.850 +0.630 TECHNICOIL CORP. TEC 19 1.940 1.910 1.940 +0.040 TRILOGY ENERGY CORP. TET 61 21.480 20.880 21.290 +0.460 TRANSFORCE INC. TFI 14 13.500 13.370 13.500 +0.090 TRANSGLOBE APARTMENT REIT TGA.UN 23 11.340 11.270 11.340 0.000 TRANSGLOBE J TGL 75 14.510 14.120 14.500 +0.370 TERANGA GOLD CORPORATION TGZ 55 2.720 2.670 2.700 0.000 THERATECHNOLOGIES TH 35 4.690 4.560 4.560 -0.190 THREEGOLD RESOURCES INC THG 15 0.310 0.300 0.300 -0.010 TIM HORTONS INC. THI 170 43.370 42.950 43.000 -0.110 TAHOE RESOURCES INC. THO 45 18.760 18.490 18.750 +0.250 TUSCANY INTL DRILLING INC. TID 470 2.150 2.030 2.080 -0.050 TOROMONT IND TIH 17 31.700 31.440 31.440 +0.090 TIMMINCO TIM 385 0.510 0.490 0.510 +0.035 TINKA RESOURCES LIMITED TK 125 0.485 0.425 0.485 +0.075 TASEKO MINES LTD. TKO 536 6.170 6.020 6.040 -0.070 TALISON LITHIUM LIMITED TLH 33 5.730 5.600 5.600 -0.150 TALISMAN ENERGY INC. TLM 794 24.290 23.940 24.220 +0.180 TALON METALS CORP TLO 12 2.420 2.400 2.420 +0.010 TEMBEC INC. TMB 101 5.340 5.140 5.140 -0.150 TITAN MEDICAL INC TMD 10 1.170 1.170 1.170 -0.020 TIMMINS GOLD CORP TMM 226 2.350 2.220 2.330 +0.070 TRANSATLANTIC PETROLEUM CORP. TNP 4 3.340 3.270 3.270 -0.040 TORQUAY OIL CORP. CL A TOC.A 2 2.030 2.030 2.030 +0.020 TSO3 INC TOS 3 1.720 1.670 1.720 +0.110 TOTAL ENERGY SERVICES INC. TOT 71 17.980 17.250 17.590 -0.360 TOURMALINE OIL CORP. TOU 43 25.950 25.760 25.950 +0.900 TETHYS PETROLEUM LTD. TPL 59 1.600 1.580 1.580 +0.040 TURBO POWER SYSTEMS INC. TPS 200 0.015 0.015 0.015 +0.005 SINO-FOREST CORP TRE 210 22.430 21.670 21.730 -0.540 THOMSON REUTERS CORP. TRI 330 38.330 38.050 38.230 +0.130 TRUECLAIM EXPLORATION INC TRM 140 0.225 0.195 0.205 +0.005 TRANSCANADA CORPORATION TRP 654 38.640 38.310 38.540 -0.040 TRELAWNEY MINING AND EXPLORATION INC. TRR 377 5.080 4.520 4.940 +0.310 TRANSAT A.T. INC. CLASS B TRZ.B 6 16.540 16.340 16.540 +0.360 TORSTAR CORP. CL. B NV TS.B 18 14.470 14.220 14.430 +0.040 TASMAN METALS LTD TSM 43 5.000 4.920 5.000 +0.110 TRANSEURO ENERGY CORP TSU 5 0.180 0.180 0.180 +0.010 TITAN URANIUM INC TUE 5 0.620 0.620 0.620 -0.030 TEUTON RES CORP TUO 5 0.600 0.600 0.600 +0.010 TREVALI RESOURCES CORP. TV 12 2.170 2.170 2.170 -0.100 TOURNIGAN ENERGY LTD TVC 15 0.320 0.310 0.310 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 5 0.500 0.500 0.500 0.000 TVI PACIFIC J TVI 2990 0.105 0.100 0.100 0.000 TRADE WINDS VENTURES LTD TWD 270 0.305 0.305 0.305 0.000 TIMBERWEST STAP UN TWF.UN 27 4.660 4.610 4.610 -0.030 TOREX GOLD RESOURCES INC. TXG 471 2.290 2.140 2.150 -0.070 TIREX RESOURCES LTD TXX 205 0.840 0.790 0.800 -0.010 TROYMET EXPLORATION CORP TYE 5 0.240 0.240 0.240 0.000 URANIUM PARTICIPATION CORP. U 128 9.050 8.900 8.960 +0.070 UCORE RARE METALS INC. UCU 3179 1.270 1.060 1.090 -0.180 UEX CORP UEX 389 2.150 2.120 2.130 -0.040 URANIUM FOCUSED ENERGY FUND UF.UN 9 5.870 5.810 5.850 -0.040 DOMTAR CORPORATION UFS 19 87.660 85.210 85.980 -1.440 ULTRA LITHIUM INC. ULI 115 0.090 0.090 0.090 0.000 UNITED MINING GROUP INC. UMG 7 1.040 1.040 1.040 -0.040 URANIUM NORTH RESOURCES CORP UNR 10 0.465 0.460 0.460 -0.005 UNI SELECT INC UNS 3 29.280 28.860 28.880 -0.480 UNX ENGERGY CORP. UNX 1203 5.860 5.580 5.770 +0.120 ANGLO CANADIAN URANIUM CORP URA 10 0.260 0.250 0.260 +0.010 URACAN RESOURCES LTD URC 5 0.320 0.320 0.320 +0.015 UR-ENERGY INC. URE 139 2.620 2.460 2.460 -0.140 URANERZ ENERGY CORPORATION URZ 4 4.810 4.740 4.740 -0.130 US SILVER CORP USA 100 0.700 0.690 0.700 +0.040 UTILITY CORP. WTS. UTC.WT 55 0.265 0.265 0.265 -0.050 URANIUM ONE INC UUU 2466 6.540 6.450 6.450 -0.020 STRATEGIC RESOURCES INC. UVR 305 0.270 0.250 0.260 +0.010 U3O8 CORP UWE 47 1.020 1.000 1.010 0.000 US GOLD CORPORATION UXG 8 7.760 7.710 7.740 +0.100 VANTEX RESOURCES LTD. VAX 10 0.360 0.360 0.360 -0.020 VENTANA GOLD CORP VEN 145 13.050 13.040 13.040 0.000 VERMILION ENERGY INC. VET 36 50.150 49.570 50.110 +0.570 VIRGINIA MINES INC. VGQ 1 9.380 9.380 9.380 +0.310 VALLEY HIGH VENTURES LTD VHV 10 1.840 1.840 1.840 -0.010 VICWEST INC VIC 8 15.530 15.240 15.320 -1.130 BROMPTON VIP INCOME FUND VIP.UN 18 9.830 9.770 9.830 +0.050 VICTORIA GOLD CORP VIT 75 0.860 0.850 0.850 -0.010 VALEURA ENERGY INC. VLE 15 0.500 0.490 0.490 -0.010 VMS VENTURES INC VMS 95 0.830 0.760 0.800 +0.040 5N PLUS INC. VNP 74 10.240 9.810 9.850 +0.080 VALENER INC. VNR 16 16.920 16.730 16.920 +0.130 VERO ENERGY INC. VRO 62 6.110 5.920 5.930 -0.230 VALEANT PHARMACEUTICALS INTL INC. VRX 665 39.180 38.400 38.770 -0.160 VERESEN INC. VSN 178 13.790 13.220 13.420 +0.260 VAST EXPLORATION INC VST 35 0.550 0.540 0.540 -0.010 VITERRA INC VT 771 12.080 11.930 11.940 -0.150 VOLTA RESOURCES INC. VTR 62 2.230 2.100 2.110 +0.010 WHITECAP RESOURCES INC. WCP 10 7.110 7.000 7.000 -0.100 GIYANI GOLD CORP. WDG 522 3.080 2.840 3.000 +0.340 WESDOME GOLD MINES LTD. WDO 3 2.700 2.700 2.700 +0.020 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 20 1.040 1.040 1.040 +0.030 WESTERNONE EQUITY INCOME FUND UNITS WEQ.UN 14 5.110 5.020 5.110 +0.200 WESTERN FINANCIAL GROUP INC. WES 20 4.110 4.110 4.110 0.000 WESTFIRE ENERGY LTD. WFE 78 9.240 9.100 9.200 +0.020 WEST FRASER TIMBER WFT 59 48.090 47.010 47.920 +1.260 WI-LAN INC WIN 384 5.960 5.880 5.920 +0.090 WINSTAR RESOURCES LTD WIX 1 4.050 4.050 4.050 +0.070 WESTJET AIRLINES LTD. WJA 13 15.750 15.450 15.450 -0.170 WAJAX CORP WJX 10 38.590 38.400 38.560 +0.080 WESTERN LITHIUM USA CORP. WLC 58 1.470 1.450 1.450 +0.030 GEORGE WESTON LIMITED WN 99 68.800 68.060 68.130 -0.960 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 6 23.330 23.320 23.330 +0.170 GEORGE WESTON LTD. 5.2% PRF SERIES IV WN.PR.D 10 23.230 23.160 23.160 -0.080 GEORGE WESTON LTD. 4.75% PRF. SERIES V WN.PR.E 16 21.380 21.220 21.320 +0.020 WESTPORT INNOV WPT 16 17.720 17.540 17.600 -0.170 WESTERN POTASH CORPORATION WPX 352 1.470 1.440 1.440 -0.010 WESTERN ENERGY SVCS CORP WRG 235 0.420 0.405 0.415 +0.005 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 42 14.010 13.960 13.960 -0.010 WESTERN COPPER CORPORATION WRN 36 3.650 3.570 3.570 -0.080 WILDCAT SILVER CORPORATION WS 833 1.210 1.120 1.200 +0.140 WILD STREAM EXPLORATION INC. WSX 38 11.200 11.100 11.100 -0.050 WESTSHORE TERMINALS INV. CORP. WTE.UN 30 22.580 22.270 22.530 +0.180 WESTERN COAL CORP WTN 142 11.930 11.840 11.860 +0.010 WHITE CANYON URANIUM LIMITED WU 95 0.225 0.225 0.225 0.000 WESTERN URANIUM CORP WUC 60 1.160 1.100 1.100 -0.050 WAYMAR RESOURCES LTD WYM 11 1.490 1.450 1.490 +0.100 TMX GROUP INC X 105 40.630 39.830 40.200 -0.430 XTIERRA INC XAG 120 0.610 0.560 0.570 0.000 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 165 29.470 29.400 29.470 +0.070 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 171 20.330 20.300 20.310 -0.030 iSHARES S&P/TSX SMALL CAP INDEX FUND XCS 3 19.580 19.540 19.580 +0.340 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 8 21.830 21.780 21.800 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 314 23.040 22.790 23.040 +0.380 XCITE ENERGY LIMITED XEL 21 5.270 5.260 5.270 +0.380 iSHARES MSCI EMERGING MARKETS INDEX FUND XEM 2 25.850 25.790 25.850 +0.810 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 39 24.990 24.890 24.910 -0.050 EXTORRE GOLD MINES LIMITED XG 164 5.790 5.270 5.640 +0.430 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 39 25.050 24.840 24.960 +0.180 iSHARES S&P/TSX 60 INDEX FUND XIU 41367 20.670 20.560 20.620 +0.050 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 16 24.470 24.320 24.320 +0.090 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 75 0.640 0.620 0.630 +0.020 iSHARES S&P/TSX N AMER PREF INDEX FUND XPF 2 20.190 20.140 20.190 +0.060 CANADIAN ENERGY EXPLORATION INC. XPL 25 0.265 0.250 0.265 +0.010 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 36 21.770 21.690 21.770 +0.150 EXETER RESOURCES CORP XRC 14 5.070 4.940 5.060 -0.050 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 74 14.410 14.350 14.370 -0.060 XINERGY LTD. XRG 2 5.480 5.480 5.480 +0.170 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 292 28.750 28.690 28.730 +0.040 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 329 15.230 15.050 15.120 -0.140 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 66 12.400 12.370 12.380 0.000 MACUSANI YELLOWCAKE INC YEL 55 0.780 0.760 0.770 +0.040 YELLOW MEDIA INC. YLO 4706 5.440 5.290 5.290 -0.060 YELLOW MEDIA INC. RESET PREF SER 3 YLO.PR.C 2 24.330 24.280 24.280 +0.020 YUKON-NEVADA GOLD CORPORATION YNG 238 0.760 0.750 0.750 -0.010 YAMANA GOLD INC YRI 1460 12.590 12.370 12.400 -0.090 ZARGON OIL & GAS LTD. ZAR 36 24.050 23.910 24.030 +0.040 BMO INDIA EQUITY HEDGED TO CAD INDEX ETF ZID 4 13.350 13.270 13.270 +0.190 BMO JUNIOR GOLD INDEX ETF ZJG 18 23.670 23.620 23.620 +0.410 ZARLINK SEMICONDUCTOR INC. ZL 89 2.190 2.160 2.170 -0.030 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 4 18.050 18.010 18.010 +0.270 ZUNGUI HAIXI CORPORATION ZUN 11 2.600 2.600 2.600 +0.130 Trades: 60,437 Total Volume: 49,801,115 Total Value: $465,678,698 Advanced: 586 Declined: 449 Unchanged: 3,432 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.