Pure Trading Daily Market Summary March 07 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 7135 1.920 1.660 1.840 +0.190 ABERDEEN INT L INC AAB 410 0.970 0.970 0.970 0.000 ANDEAN AMERICAN GOLD CORP. AAG 80 0.840 0.830 0.830 -0.010 AASTRA TECHNOLOGIS AAH 1 23.540 23.540 23.540 -0.010 ALEXANDER NUBIA INTERNATIONAL INC. AAN 10 0.420 0.410 0.410 +0.010 ADVANTAGE OIL & GAS LTD. AAV 1101 8.880 8.240 8.400 +0.510 ASIA BIO-CHEM GROUP CORP ABC 64 1.420 1.420 1.420 +0.020 ABITEX RESOURCES INC ABE 10 0.210 0.190 0.210 +0.050 ABCOURT MINES INC ABI 250 0.190 0.190 0.190 -0.020 ABEN RESOURCES LTD. ABN 120 0.245 0.235 0.240 0.000 ABSOLUTE SOFTWARE CORP. ABT 2 3.620 3.620 3.620 -0.050 ABENTEUER RESOURCES CORP ABU 4000 0.350 0.350 0.350 BARRICK GOLD CORPORATION ABX 1693 52.030 51.370 51.530 +0.130 AIR CANADA CL A AC.A 629 2.830 2.640 2.640 -0.230 AIR CANADA CL B AC.B 7512 2.820 2.590 2.640 -0.190 AIR CANADA WTS. AC.WT 75 0.750 0.740 0.740 -0.250 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 1 12.060 12.060 12.060 -0.060 ASTRAL MEDIA INC. CL A. NV ACM.A 25 38.330 37.910 38.140 -0.070 ATCO LTD. CL.I NV ACO.X 34 57.960 57.170 57.190 -0.570 ADEX MINING INC ADE 5 0.230 0.230 0.230 -0.005 ADRIANA RESOURCES INC ADI 20 1.320 1.310 1.320 -0.020 ACADIAN TIMBER CORP. ADN 38 10.730 10.400 10.450 +0.260 ALDERON RESOURCES INC. ADV 36 3.870 3.870 3.870 -0.010 ARSENAL ENERGY INC. AEI 265 0.920 0.910 0.920 0.000 AGNICO-EAGLE MINES LTD. AEM 266 69.240 67.790 67.800 -0.810 ANTRIM ENERGY J AEN 9 1.080 1.060 1.060 -0.010 GROUPE AEROPLAN INC. AER 165 12.830 12.590 12.710 -0.150 ACTIVENERGY INCOME FUND AEU.UN 8 9.420 9.400 9.420 +0.080 AETERNA ZENTARIS INC. AEZ 13 1.760 1.720 1.720 -0.050 AG GROWTH INTERNATIONAL INC. AFN 43 53.830 52.110 52.440 -1.280 ADVENTURE GOLD INC AGE 65 0.720 0.700 0.700 -0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 41 19.780 19.540 19.770 +0.220 AFRICAN GOLD GROUP INC AGG 20 1.030 0.990 0.990 -0.060 ALAMOS GOLD INC. AGI 64 18.120 17.650 17.780 -0.200 AGUILA AMERICAN RESOURCES LTD AGL 5 0.540 0.540 0.540 +0.030 ARIAN SILVER CORP AGQ 60 0.690 0.680 0.680 +0.010 ALLIANCE GRAIN TRADERS INC. AGT 17 30.600 30.380 30.380 -0.030 AGRIUM INC AGU 419 94.940 90.650 91.370 -2.410 ASTON HILL FINANCIAL INC AHF 85 1.880 1.850 1.880 +0.010 ALTUS GROUP LIMITED AIF 12 12.000 11.930 11.930 -0.090 ALTAGAS LTD. ALA 63 25.950 25.410 25.470 -0.240 ALLBANC SPLIT BANC CORP II ALB 4 12.600 12.600 12.600 -0.040 ALLBANC SPLIT CORP. II CL B PR SER 1 ALB.PR.B 2 22.100 22.100 22.100 -0.100 ALANGE ENERGY CORP. ALE 870 0.320 0.310 0.315 +0.010 ALHAMBRA RESOURCES LTD ALH 20 1.030 1.030 1.030 +0.140 ALTIUS MINERALS CORP. ALS 7 13.700 13.680 13.700 +0.010 ALEXIS MINERALS COPORATION AMC 890 0.170 0.165 0.170 +0.010 ABACUS MINERALS & EXPL CP AME 10 0.230 0.225 0.230 0.000 ARGUS METALS CORP. AML 10 0.190 0.190 0.190 -0.010 ALMADEN MINERALS LTD. AMM 36 3.970 3.890 3.940 -0.110 AMERICAN MANGANESE INC. AMY 35 0.760 0.730 0.740 +0.050 AMAZON MINING HOLDING PLC AMZ 39 8.200 8.050 8.150 -0.060 ANIMAS RESOURCES LTD ANI 10 0.330 0.330 0.330 -0.020 AINSWORTH LUMBER CO. LTD ANS 3 3.370 3.280 3.280 -0.090 ALLIED NEVADA GOLD CORP ANV 40 32.970 31.610 32.180 -0.580 AFRICA OIL CORP AOI 235 2.060 2.010 2.010 -0.030 ALBERTA OIL SANDS INC AOS 5 0.430 0.430 0.430 -0.010 ANDOVER VENTURES INC AOX 15 0.790 0.780 0.790 +0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 21 22.190 22.080 22.170 -0.080 APOGEE MINERALS LTD APE 35 0.390 0.380 0.380 +0.010 ARISE TECHNOLOGIES CORPORATION APV 865 0.135 0.130 0.135 +0.005 AQUILA RESOURCES AQA 2 0.990 0.980 0.990 -0.080 AEROQUEST INTERNATIONAL LIMITED AQL 24 1.070 1.010 1.010 +0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 299 5.420 5.240 5.250 -0.050 ALGONQUIN POWER & UTIL. 7.5% 30NOV14 AQN.DB 900 132.110 130.890 132.010 +7.360 ARGONAUT GOLD INC. AR 75 4.910 4.800 4.850 +0.080 AECON GROUP INC ARE 100 9.000 8.760 8.920 -0.100 ARMTEC INFRASTRUCTURE INC. ARF 139 17.580 17.080 17.240 -0.220 AMERIGO RESOURCES LTD. ARG 735 1.310 1.120 1.200 -0.110 ALTIMA RESOURCES LTD ARH 100 0.050 0.050 0.050 0.000 ARCAN RESOURCES LTD ARN 149 5.060 4.990 4.990 -0.050 ARC RESOURCES LTD. ARX 778 27.160 26.200 26.330 -0.610 AURIZON MINES J ARZ 118 7.150 6.920 6.940 -0.160 AIC GLOBAL FINANCIAL SPLIT CORP. ASC 20 1.340 1.340 1.340 AVINO SILVER&GOLD MINES LTD ASM 53 3.430 3.380 3.420 +0.120 ALACER GOLD CORP. ASR 140 9.240 9.110 9.160 -0.090 ANGLO SWISS RESOURCES INC ASW 5 0.220 0.220 0.220 +0.025 ATS AUTOMATION ATA 15 6.880 6.800 6.800 -0.130 ATAC RESOURCES LTD ATC 122 7.300 7.090 7.100 -0.080 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 44 25.970 25.310 25.400 -0.460 ATHABASCA OIL SANDS CORP. ATH 423 18.940 17.900 17.980 -0.630 ALTAI RESOURCES INC ATI 5 0.320 0.320 0.320 0.000 ATIKWA RESOURCES INC. ATK 100 0.075 0.075 0.075 +0.005 ATNA RES J ATN 10 0.600 0.590 0.590 -0.070 ATLANTIC POWER CORP. ATP 17 15.150 15.090 15.110 +0.040 ATOCHA RESOURCES INC. ATT 5 0.110 0.110 0.110 +0.010 ALTO VENTURES LTD ATV 50 0.070 0.070 0.070 0.000 AURION RESOURCES LTD AU 15 0.680 0.670 0.680 -0.050 ADANAC MOLYBDENUM CORP AUA 26 2.600 2.490 2.490 -2.200 GOLDEN MINERALS COMPANY AUM 5 24.240 24.240 24.240 -0.240 AURCANA CORP AUN 825 1.060 1.030 1.040 +0.050 AUGYVA MINING RESOURCES AUV 5 0.570 0.570 0.570 -0.010 AVENEX ENERGY CORP. AVF 7 6.160 6.160 6.160 -0.020 AVALON RARE METALS INC. AVL 976 7.640 7.310 7.480 +0.360 ANVIL MINING LTD. AVM 221 5.770 5.380 5.410 -0.440 AVION GOLD CORPORATION AVR 1161 1.590 1.540 1.550 +0.050 AVANTI MINING INC. AVT 40 0.325 0.310 0.310 -0.015 ARTIS REIT AX.UN 97 13.620 13.360 13.370 -0.260 ADVANCED EXPLORATIONS INC AXI 5 0.690 0.690 0.690 +0.020 ANDERSON ENERGY LTD. AXL 2753 1.350 1.260 1.260 -0.050 AXMIN INC AXM 830 0.165 0.150 0.160 +0.005 ALEXCO RESOURCE CORP. AXR 140 9.340 8.770 9.050 +0.220 AURYX GOLD CORP. AYX 355 0.890 0.850 0.860 +0.010 AZABACHE ENERGY INC. AZA 10 0.590 0.580 0.580 -0.010 AUGUSTA RESOURCE CORPORATION AZC 90 5.900 5.450 5.490 -0.410 AZURE DYNAMICS CORP. AZD 110 0.320 0.315 0.320 -0.005 BELL ALIANT INC. BA 123 27.310 27.170 27.230 +0.080 BANRO CORP. BAA 158 3.480 3.250 3.290 -0.140 BAJA MINING CORP. BAJ 1045 1.050 1.010 1.010 -0.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 1397 30.840 30.440 30.680 -0.060 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 2 21.660 21.640 21.640 -0.060 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 11 24.550 24.410 24.410 -0.320 BANNERMAN RESOURCES LIMITED BAN 10 0.750 0.750 0.750 +0.010 BATERO GOLD CORP. BAT 86 5.980 5.810 5.980 -0.320 BOMBARDIER INC. CL. A MV BBD.A 3 6.350 6.180 6.270 -0.200 BOMBARDIER INC. CL. B SV BBD.B 11190 6.460 6.180 6.270 -0.200 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 11 23.960 23.820 23.950 +0.100 BOMBARDIER INC. PREFERRED (SERIES 2 ) BBD.PR.D 10 20.560 20.560 20.560 -0.100 COTT CORP BCB 51 8.250 8.160 8.200 -0.060 BCE INC. BCE 1445 35.490 34.840 34.960 -0.450 BCE INC SER R BCE.PR.R 4 23.560 23.510 23.510 +0.020 BCGOLD CORP BCG 5 0.140 0.140 0.140 -0.010 BEAR CREEK MINING CORP BCM 253 12.000 11.020 11.020 -0.600 BLACK DIAMOND GROUP LIMITED BDI 6 24.130 24.040 24.040 -0.150 BIRD CONSTRUCTION INC. BDT 39 38.390 37.970 38.010 -0.260 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 16 45.410 44.900 45.160 -0.170 BEAUFIELD RESOURCES INC BFD 65 0.390 0.380 0.380 -0.010 BARKERVILLE GOLD MINES LTD. BGM 15 1.420 1.420 1.420 +0.020 BELL HAVEN COPPER & GOLD INC BHV 30 0.770 0.770 0.770 +0.010 BAFFINLAND IRON MINES CORPORATION BIM 290 1.490 1.490 1.490 0.000 BAFFINLAND IRON MINES CORP. WTS. BIM.WT 20 0.095 0.095 0.095 0.000 IESI-BFC LTD. BIN 73 23.960 23.800 23.960 +0.150 BIOSIGN TECHNOLOGIES INC. BIO 102 1.690 1.570 1.640 +0.050 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 4 22.360 22.340 22.360 -0.030 BIRCHCLIFF ENERGY LTD. BIR 63 11.300 11.060 11.100 -0.130 BROOKEMONT CAPITAL INC BKT 180 0.240 0.235 0.235 -0.015 BNK PETROLEUM INC. BKX 111 5.390 5.150 5.220 -0.170 BALLARD POWER SYSTEMS INC BLD 1 2.110 2.110 2.110 -0.010 BORALEX INC. BLX 29 8.370 8.260 8.350 +0.050 BANK OF MONTREAL BMO 1092 62.020 61.060 61.360 -0.430 BMO NON-CUMULATIVE CL B PR SHARE SR 14 BMO.PR.K 6 25.230 25.120 25.210 +0.020 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 5 26.850 26.760 26.850 +0.190 BK OF MTL CL B PR SERIES 10 BMO.PR.V 11 25.980 25.830 25.980 +0.010 BELLAMONT EXPLORATION BMX.A 20 0.680 0.650 0.670 0.000 BONTERRA ENERGY CORP. BNE 26 62.990 61.920 62.110 -0.150 BENGAL ENERGY LTD. BNG 24 2.070 2.010 2.010 -0.110 BANKERS PETROLEUM LTD. BNK 1276 9.920 9.630 9.840 +0.110 BONAVISTA ENERGY CORPORATION BNP 185 30.040 29.530 29.660 -0.320 BANK OF NOVA SCOTIA BNS 1348 60.420 59.530 60.160 +0.470 BK OF N S SER 12 P BNS.PR.J 6 25.350 25.350 25.350 +0.120 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 8 23.670 23.640 23.640 -0.360 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 4 25.080 25.060 25.060 -0.060 AMERICAS PETROGAS INC. BOE 193 2.780 2.690 2.700 -0.050 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 30 14.580 14.310 14.310 +0.010 BROOKFIELD PROPERTIES CORP. BPO 1631 17.210 16.810 16.980 -0.020 BROOKFIELD PROPERTIES CORP. PR SER P BPO.PR.P 2 24.990 24.960 24.960 -0.270 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 41 25.980 25.860 25.870 +0.180 BROOKFIELD RENEWABLE POWER FUND BRC.UN 73 21.500 21.080 21.270 -0.110 BRIGUS GOLD CORP. BRD 323 1.790 1.740 1.740 +0.010 BOLERO RESOURCES CORP BRU 10 0.360 0.360 0.360 -0.020 BELO SUN MINING CORP. BSX 465 1.430 1.320 1.350 +0.070 BENTON RESOURCES CORP BTC 42 1.210 1.190 1.210 +0.020 BAYTEX ENERGY CORP. BTE 68 56.120 54.400 55.090 -0.500 B2GOLD CORP. BTO 1700 2.800 2.580 2.700 -0.050 BONTERRA RESOURCES INC BTR 20 0.460 0.450 0.450 -0.010 BURCON NUTRASCIENCE CORP BU 54 11.180 9.980 10.490 +2.140 BRAVADA GOLD CORPORATION BVA 5 0.110 0.110 0.110 -0.080 BRAVO GOLD CORP. BVG 610 0.090 0.090 0.090 0.000 BOLIVAR ENERGY CORP. BVR 15 0.150 0.150 0.150 -0.010 BRIDGEWATER SYSTEMS CORP BWC 41 8.490 8.390 8.440 -0.120 BOWOOD ENERGY INC. BWD 40 0.520 0.520 0.520 0.000 BREAKWATER RES BWR 249 6.190 6.030 6.070 -0.140 BREAKWATER RESOURCES LTD. WTS. BWR.WT.A 55 0.500 0.480 0.480 -0.030 BELLATRIX EXPLORATION LTD BXE 141 5.870 5.620 5.710 -0.100 BIOEXX SPECIALTY PROTEINS LTD. BXI 390 2.050 2.010 2.040 -0.020 BOXXER GOLD CORP BXX 25 0.170 0.170 0.170 +0.005 BAYFIELD VENTURES CORP BYV 25 0.870 0.840 0.840 +0.030 CAE INC CAE 125 12.780 12.590 12.640 -0.120 CANASIA IND CORP CAJ 2060 0.075 0.070 0.075 +0.005 CALEDONIA MNG CAL 120 0.120 0.120 0.120 -0.030 CANAM GROUP INC. CAM 43 8.540 8.420 8.440 +0.030 CANACO RESOURCES INC CAN 24 5.670 5.610 5.610 -0.110 CDN APARTMENT UN CAR.UN 87 18.860 18.400 18.500 -0.380 CASCADES INC CAS 34 7.000 6.950 6.960 -0.100 CB GOLD INC. CBJ 9 1.050 1.040 1.040 +0.010 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 138 20.290 20.270 20.290 +0.020 CLAYMORE BRIC ETF CBQ 4 32.230 32.120 32.230 +0.890 CLAYMORE BROAD COMMODITY ETF CBR 10 24.950 24.680 24.680 -0.090 BARD VENTURES LTD CBS 150 0.085 0.085 0.085 0.000 CORTEX BUSINESS SOLUTIONS INC CBX 5 0.460 0.460 0.460 +0.020 COGECO CABLE INC. SV CCA 7 44.680 43.900 44.000 -0.500 COMMERCE RESOURCES CORP CCE 285 1.050 0.990 1.010 -0.010 CCL INDUSTRIES INC. CL. B NV CCL.B 29 32.700 32.130 32.220 +0.420 CAMECO CORP CCO 962 39.380 37.010 37.890 -1.570 CATALYST COPPER CORP. CCY 140 0.195 0.190 0.190 +0.005 CRITICALCONTROL SOLUTIONS CORP. CCZ 10 0.780 0.780 0.780 +0.010 CANADIAN CONVERTIBLE DEBENTURE FUND CDF.UN 34 11.090 11.040 11.050 -0.030 CORRIDOR RESOURCES INC. CDH 56 5.730 5.490 5.600 +0.040 CORBY DISTILL CDL.A 3 17.440 17.440 17.440 -0.170 COEUR D ALENE MINES CORP. CDM 73 34.550 32.970 33.100 -0.480 CARDERO RESOURCE CORP. CDU 3 2.100 2.070 2.100 +0.100 COM DEV INTL CDV 33 2.150 2.140 2.150 0.000 CLAYMORE S&P/TSX CDN DIV ETF CDZ 1 21.170 21.170 21.170 -0.090 CLAYMORE S&P/TSX CDN DIV ETF CL A CDZ.A 13 21.250 21.090 21.140 -0.130 CENTAMIN EGYPT LIMITED CEE 5129 2.150 2.020 2.040 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 21.550 21.550 21.550 +0.160 CONSTANTINE METAL RES LTD CEM 5 0.270 0.270 0.270 +0.010 COASTAL ENERGY COMPANY CEN 277 7.580 7.330 7.450 +0.270 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 17 35.160 34.610 34.960 +0.180 CONTACT EXPLORATION INC CEX 30 0.340 0.320 0.320 +0.005 CANACCORD FINANCIAL INC. CF 18 15.550 15.400 15.470 +0.030 CARFINCO INCOME FUND CFN.UN 11 6.490 6.310 6.490 +0.190 CLIFTON STAR RES INC CFO 90 4.160 3.880 3.930 -0.220 CANFOR CORP CFP 58 12.340 11.870 11.930 -0.400 CALFRAC WELL SERVICES LTD. CFW 44 32.160 31.490 31.500 -0.370 CANFOR PULP PRODUCTS INC. CFX 77 17.200 16.710 16.820 -0.590 CENTERRA GOLD INC. CG 110 17.990 17.670 17.910 +0.160 CGA MINING LIMITED CGA 515 3.400 3.160 3.360 +0.060 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 222 5.630 5.420 5.470 +0.060 CDN GENERAL INV CGI 1 20.360 20.360 20.360 +0.600 COGECO INC. SV CGO 4 41.430 41.010 41.240 +0.420 CORNERSTONE CAP RES INC CGP 265 0.690 0.600 0.690 +0.090 COLUMBUS GOLD CORP CGT 270 1.080 1.040 1.080 +0.150 CINEPLEX INC. CGX 54 23.480 23.150 23.290 -0.130 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 30 13.940 13.720 13.790 0.000 CHAMPION MINERALS INC CHM 142 2.840 2.620 2.620 -0.210 CHORUS AVIATION INC. CL B CHR.B 101 5.260 5.150 5.260 -0.030 CHANNEL RESOURCES LTD CHU 5 0.210 0.210 0.210 -0.010 CHESSWOOD GROUP LIMITED CHW 6 8.020 8.010 8.010 -0.040 CANADIAN INTERNATIONAL MINERALS INC. CIN 50 0.305 0.290 0.290 +0.010 CANADIAN HIGH INCOME EQUITY FUND WTS CIQ.WT 3000 0.265 0.265 0.265 +0.070 CI FINANCIAL CORP. CIX 66 23.590 23.160 23.290 -0.030 CANADA RARE EARTHS INC. CJC 157 1.430 1.270 1.340 +0.120 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 43 21.910 21.510 21.820 +0.060 CALICO RESOURCES CORP. CKB 5 0.470 0.470 0.470 +0.050 CHINOOK ENERGY INC. CKE 45 2.140 2.110 2.130 +0.010 CORDY OILFIELD SERVICES INC CKK 110 0.500 0.470 0.480 +0.050 CML HEALTHCARE INC. CLC 12 10.850 10.680 10.680 -0.430 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 100 19.980 19.970 19.980 -0.010 CORAL GOLD RESOURCES LTD CLH 99 1.030 1.010 1.010 0.000 CONNACHER OIL & GAS LTD. CLL 4391 1.580 1.480 1.480 -0.060 CONS. THOMPSON IRON MINES LTD. CLM 603 17.150 17.110 17.130 +0.010 CANADA LITHIUM CORP. CLQ 6441 1.000 0.880 0.880 -0.110 CELESTICA INC SV CLS 269 11.260 10.780 11.060 -0.210 CELTIC EXPLORATION LTD. CLT 131 23.050 21.800 22.250 -1.010 CANASIL RES INC CLZ 60 0.540 0.530 0.530 +0.045 CANADIAN IMPERIAL BANK OF COMMERCE CM 438 83.120 81.760 81.990 -0.630 CIBC PREF SERIES 31 CM.PR.I 5 24.050 24.000 24.000 -0.190 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 6 27.810 27.760 27.810 -0.050 CREAM MINERALS LTD CMA 135 0.375 0.360 0.370 -0.010 COMPUTER MODELLING GROUP LTD CMG 6 25.610 25.210 25.300 -0.670 CARMANAH TECHNOLOGIES CORP. CMH 15 0.550 0.550 0.550 -0.050 CLINE MINING CORP CMK 2334 3.590 3.380 3.420 -0.140 CENTURY MINING CORP CMM 310 0.770 0.700 0.710 -0.050 CMP GOLD TRUST CMP.UN 28 13.740 13.700 13.700 +0.050 CRESTON MOLY CORP CMS 5 0.470 0.470 0.470 +0.010 COMPTON PETRO CMT 1535 0.350 0.325 0.330 -0.015 CLAYMORE S&P/TSX GLOB MNG ETF COM CMW 6 24.410 24.410 24.410 -0.370 CANACOL ENERGY LTD CNE 2883 1.700 1.670 1.680 +0.020 CINCH ENERGY CORP. CNH 79 1.140 1.100 1.120 +0.030 CONTINENTAL GOLD LIMITED CNL 27 10.060 9.940 9.940 -0.050 CDN NATURAL RES CNQ 2593 50.490 48.100 48.100 -1.610 CANADIAN NATIONAL RAILWAY CO. CNR 1079 72.770 71.430 71.960 +0.240 CANAM COAL CORP. COE 10 0.270 0.260 0.260 0.000 CARDIOME PHARMA CORP COM 8 5.350 5.140 5.230 -0.160 CORO MINING CORP. COP 38 1.550 1.510 1.540 +0.040 CANADIAN OIL SANDS LIMITED COS 1323 33.890 32.420 32.580 +0.200 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 74 23.450 22.930 23.050 -0.310 CANADIAN PACIFIC RAILWAY LIMITED CP 1114 64.170 62.340 62.750 -1.700 CAPITAL POWER INCOME LP CPA.UN 52 19.040 18.920 18.980 -0.010 CLAYMORE S&P/TSX CDN CPD 43 17.340 17.330 17.330 +0.010 CRESCENT POINT ENERGY CORP. CPG 801 48.590 47.510 47.680 -0.430 CARPATHIAN GOLD INC. CPN 475 0.560 0.530 0.530 -0.030 COALSPUR MINES LIMITED CPT 40 1.790 1.770 1.790 -0.040 CAPITAL POWER CORPORATION CPX 24 25.890 25.640 25.660 -0.120 COPPER CANYON RESOURCES LTD CPY 9530 1.050 1.000 1.050 +0.280 CEQUENCE ENERGY LTD. CQE 162 3.540 3.390 3.530 +0.180 CREW ENERGY INC CR 80 19.540 19.160 19.310 -0.090 CRITITCAL ELEMENTS CORPORATION CRE 100 0.285 0.285 0.285 CASTLE RESOURCES INC CRI 20 0.830 0.820 0.830 0.000 CLAUDE RES CRJ 791 2.670 2.580 2.580 -0.010 CROCODILE GOLD CORP. CRK 2687 1.010 0.980 0.980 -0.020 CANADIAN ARROW MINES LTD CRO 120 0.105 0.100 0.100 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 19 12.910 12.820 12.850 -0.120 CAPSTONE MINING CORP. CS 853 4.830 4.500 4.520 -0.270 THE CASH STORE FINANCIAL SERVICES INC. CSF 22 13.620 13.400 13.410 -0.110 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 137 8.770 8.470 8.480 -0.250 COLOSSUS MINERALS INC CSI 171 8.790 8.410 8.450 -0.160 CORSA CAPITAL LTD CSO 25 0.870 0.850 0.850 -0.010 CASTILLIAN RESOURCES CORP. CT 25 0.185 0.180 0.185 +0.005 CROCOTTA ENERGY INC. CTA 35 2.220 2.110 2.150 -0.040 CANADIAN TIRE CORPORATION LIMITED CTC 1 71.750 71.750 71.750 +1.250 CANADIAN TIRE CORPORATION CL. A NV CTC.A 147 62.900 61.760 61.800 -1.100 CITADEL INCOME FUND CTF.UN 10 5.380 5.380 5.380 +0.030 CATALYST PAPER CORP. CTL 185 0.335 0.310 0.320 -0.030 LE CHATEAU INC. CL A. SV CTU.A 6 11.110 11.000 11.000 0.000 CANADIAN UTILITIES LTD. CL.A, NV CU 56 50.250 49.980 50.090 +0.160 COMINAR R E UN CUF.UN 21 22.030 21.800 21.940 -0.110 COPPER MINING CORPORATION CUM 728 6.990 6.690 6.880 -0.050 CHURCHILL CORP A CUQ 8 18.610 18.270 18.270 -0.240 CANEXUS INCOME FUND CUS.UN 59 7.260 7.210 7.220 -0.090 COPPER FOX METALS INC CUU 1283 1.750 1.700 1.710 -0.040 CENOVUS ENERGY INC. WHEN ISSUED CVE 970 38.860 38.110 38.230 -0.240 CALVALLEY PETROLEUM INC. CVI.A 125 3.890 3.760 3.760 -0.170 CANADIAN OIL RECV & REMED ENT CVR 10 0.480 0.480 0.480 +0.010 SEAVIEW ENERGY INC CVU.A 5 1.350 1.350 1.350 0.000 CDN WESTERN BANK CWB 64 30.900 30.200 30.400 -0.410 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 64 24.090 23.860 23.940 +0.010 CROWN POINT VENTURES LTD CWV 20 2.190 2.190 2.190 +0.030 CANWEL BUILDING MATERIALS GROUP LTD. CWX 13 5.020 5.000 5.000 -0.030 CYBERPLEX J CX 20 0.180 0.180 0.180 -0.005 CONS HCI CL B CXA.B 20 2.180 2.180 2.180 CROSSHAIR EXPL & MNG CORP. CXX 10 1.860 1.860 1.860 -0.240 CLAYMORE GLOBAL MONTHLY ADVTG DIV ETF CYH 6 16.650 16.650 16.650 -0.030 CYPRESS DEVELOPMENT CORP CYP 200 0.070 0.070 0.070 +0.005 C&C ENERGIA LTD CZE 12 14.010 13.850 14.010 +0.520 CDN ZINC CORP J CZN 436 1.340 1.270 1.300 +0.100 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 136 32.430 32.080 32.170 +0.130 D ARIANNE RESOURCES INC. DAN 416 1.200 1.100 1.160 -0.080 DAYLIGHT ENERGY LTD. DAY 684 11.150 10.910 10.910 -0.190 D-BOX TECHNOLOGIES INC DBO.A 10 0.530 0.520 0.530 -0.010 DUNDEE CORP. CL.A SV DC.A 21 25.640 25.040 25.110 -0.100 FIRST ASSET DIVERSIFIED CONV. DEB. FD DCD.UN 4 18.460 18.460 18.460 +0.300 DUNDEE CAPITAL MARKETS INC. DCM 60 1.280 1.270 1.280 +0.020 LABOPHARM INC DDS 15 0.620 0.620 0.620 0.000 DECADE RESOURCES LTD DEC 10 0.240 0.240 0.240 +0.010 DELPHI ENERGY CORP. DEE 1825 2.260 2.220 2.230 -0.020 DONNYBROOK ENERGY INC. DEI 30 0.700 0.690 0.700 +0.020 DETOUR GOLD CORP. DGC 143 33.180 31.530 31.570 -0.960 DATA GROUP INCOME FUND (THE) DGI.UN 20 6.500 6.410 6.410 -0.060 DAVIS + HENDERSON CORPORATION DH 62 22.310 21.870 22.050 -0.080 DOREL INDUSTRIES INC. CL.B SV DII.B 15 31.030 30.050 30.240 -0.900 DITEM EXPLORATIONS DIT 5 0.120 0.120 0.120 -0.045 DULUTH METALS LIMITED DM 54 2.740 2.690 2.690 -0.090 DENISON MINES CORP DML 2668 3.730 3.500 3.540 -0.180 DYNASTY METALS & MINING INC. DMM 9 3.500 3.490 3.500 +0.130 DALRADIAN RESOURCES INC. DNA 10 2.320 2.280 2.290 0.000 DYNACOR GOLD MINES INC DNG 82 1.850 1.780 1.780 -0.080 CANDENTE COPPER CORP. DNT 95 2.090 2.000 2.040 -0.080 3P INTERNATIONAL ENERGY CORP. DOH 130 0.810 0.780 0.790 -0.010 DOLLARAMA INC. DOL 36 29.340 29.200 29.210 -0.090 DONNER METALS LTD DON 5 0.310 0.310 0.310 0.000 DIANOR RESOURCES INC DOR 810 0.055 0.050 0.050 -0.005 DUNDEE PRECIOUS METALS INC. DPM 55 9.040 8.620 8.730 -0.150 DUNDEE PRECIOUS METALS INC. WTS DPM.WT.A 20 5.900 5.800 5.800 +0.730 MEDICAL FACILITIES CORP. DR.UN 132 11.760 11.500 11.530 -0.260 DURAN VENTURES INC DRV 15 0.330 0.320 0.320 +0.010 DIVIDEND SELECT 15 CORP. DS 8 9.850 9.850 9.850 +0.030 DACHA STRATEGIC METALS INC. DSM 5 0.380 0.380 0.380 0.000 DEETHREE EXPLORATION LTD. DTX 184 4.990 4.900 4.900 -0.050 DUNDEE WEALTH Inc DW 7 19.880 19.780 19.780 -0.010 DRAGONWAVE INC. DWI 2 7.500 7.370 7.370 -0.150 EAGLE HILL EXPLORATION CORP EAG 80 0.290 0.290 0.290 -0.010 EAST ASIA MINERALS CORP EAS 1175 6.480 6.200 6.200 -0.040 ENCANA CORP. ECA 4260 31.670 31.210 31.260 -0.160 ENERCARE INC. ECI 31 7.000 6.800 6.800 -0.190 ECU SILVER MINING INC. ECU 1247 1.170 1.120 1.130 -0.030 EASTCOAL INC. ECX 10 0.850 0.810 0.810 -0.010 EDGE RESOURCES INC. EDE 5 0.390 0.390 0.390 +0.010 ENDEAVOUR SILVER CORP. EDR 83 9.980 9.370 9.930 +0.900 EDLEUN GROUP INC. EDU 32 1.140 1.120 1.130 -0.010 ENDEAVOUR MINING CORPORATION EDV 179 2.700 2.620 2.620 -0.070 EXALL ENERGY CORP. EE 35 2.100 2.060 2.060 -0.040 ELECTROVAYA INC. EFL 19 2.570 2.480 2.480 -0.090 ENERGY FUELS INC. EFR 1524 1.000 0.960 0.960 -0.030 ENERGOLD DRILLING CORP EGD 48 4.860 4.780 4.820 +0.190 EAGLE STAR MINERALS CORP. EGE 25 0.280 0.260 0.260 -0.050 EAGLE ENERGY TRUST EGL.UN 15 11.940 11.820 11.820 -0.010 EUROPEAN GOLDFIELDS LIMITED EGU 298 13.900 13.220 13.240 -0.570 ENERGIZER RESOURCES INC. EGZ 85 0.520 0.500 0.510 +0.010 EXCHANGE INCOME CORPORATION EIF 24 19.590 19.360 19.580 +0.030 ENERVEST DIV UN EIT.UN 267 15.180 15.150 15.160 0.000 CIC ENERGY CORP. ELC 92 5.510 5.150 5.250 -0.130 ELDORADO GOLD ELD 435 16.300 15.640 15.790 -0.350 EASTERN PLATINUM LIMITED ELR 1189 1.580 1.550 1.560 -0.040 ELY GOLD & MINERALS INC ELY 50 0.290 0.285 0.290 +0.005 EMERA INCORPORATED EMA 50 31.590 31.200 31.200 -0.250 EMERGE OIL & GAS INC. EME 56 3.700 3.590 3.610 -0.030 EMPIRE COMPANY LTD. CL.A NV EMP.A 153 52.900 52.410 52.410 -0.370 ENABLENCE TECH INC ENA 15 0.300 0.300 0.300 -0.020 ENBRIDGE INC ENB 485 58.540 57.550 57.930 -0.420 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 68 19.110 18.510 19.050 -0.040 ENERGULF RESOURCES INC ENG 15 0.990 0.980 0.990 -0.020 ENSSOLUTIONS GROUP INC ENV 2400 0.045 0.040 0.045 +0.010 EAGLE PLAINS RESOURCES LTD EPL 15 0.560 0.540 0.560 0.000 ENCANTO POTASH CORP. EPO 4655 0.450 0.390 0.400 -0.075 EPSILON ENERGY LTD. EPS 49 4.190 4.160 4.160 +0.060 ESPERANZA RESOURCES CORP. EPZ 16 1.950 1.890 1.890 0.000 EQUINOX MINERALS LIMITED EQN 9630 5.720 5.390 5.490 -0.270 EASTMAIN RES J ER 23 1.760 1.750 1.760 +0.040 ERDENE RESOURCES DEV CORP ERD 60 1.430 1.380 1.420 +0.040 ENERPLUS CORPORATION ERF 271 31.650 31.070 31.340 -0.200 ENSIGN ENERGY SERVICES INC. ESI 82 16.930 16.760 16.930 +0.060 ESSENTIAL ENERGY SERVICES LTD. ESN 59 2.470 2.430 2.450 +0.030 ESO URANIUM CORP ESO 5 0.120 0.120 0.120 0.000 ENTREE GOLD INC. ETG 13 3.020 2.940 2.940 +0.010 EACOM TIMBER CORPORATION ETR 10 0.510 0.500 0.510 +0.010 ERIN VENTURES INC EV 30 0.140 0.140 0.140 +0.005 EVOLVING GOLD CORP EVG 155 0.890 0.870 0.890 +0.020 EVERTON RESOURCES INC EVR 5 0.375 0.375 0.375 +0.005 EAST WEST PETROLEUM CORP. EW 322 1.010 0.980 1.000 -0.060 EAGLEWOOD ENERGY INC EWD 20 0.590 0.590 0.590 -0.030 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 125 11.340 11.100 11.210 -0.120 EXFO INC. EXF 16 12.690 12.270 12.400 +0.140 EXCELLON RESOURCES INC EXN 960 0.960 0.920 0.960 +0.080 EXPLOR RESOURCES INC EXS 195 0.850 0.810 0.840 +0.040 ENCORE RENAISSANCE RES. CORP. EZ 300 0.055 0.055 0.055 0.000 FARALLON MINING LTD. FAN 60 0.790 0.790 0.790 0.000 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 49 7.110 7.090 7.110 +0.080 FIRE RIVER GOLD CORP. FAU 110 0.570 0.550 0.560 +0.030 FIBREK INC. FBK 38 1.440 1.420 1.440 +0.040 FIRM CAPITAL MORTGAGE INV. CORP. FC 12 12.490 12.420 12.490 +0.090 FORMATION METALS INC. FCO 165 1.330 1.300 1.330 -0.050 FIRST CAPITAL REALTY INC. FCR 26 15.870 15.780 15.800 -0.050 FORUM URANIUM CORP FDC 15 0.310 0.280 0.300 -0.020 FAIRBORNE ENERGY LTD FEL 276 5.290 5.050 5.100 -0.190 OCEANIC IRON ORE CORP. FEO 85 0.820 0.800 0.810 -0.010 FLINT ENERGY SERVICES LIMITED FES 52 19.400 18.630 18.810 -0.550 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 96 372.000 366.000 366.060 -3.850 FINANCIAL 15 SPLIT CORP II FFN 22 8.430 8.260 8.430 +0.130 FORZANI GROUP CL A FGL 28 17.540 17.360 17.400 -0.130 FAIRCOURT GOLD INCOME CORP. FGX 8 10.500 10.490 10.490 +0.080 FISSION ENERGY CORP FIS 62 1.300 1.280 1.290 -0.030 FIRST URANIUM FIU 1640 1.020 1.000 1.010 0.000 FALKIRK RESOURCES CORP. FLK 5 0.150 0.150 0.150 -0.010 FIRST QUANTUM J FM 789 124.960 118.000 119.850 -3.610 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 6 7.180 7.180 7.180 -0.020 FULL METAL MINERALS LTD FMM 5 0.270 0.270 0.270 -0.010 FOCUS METALS INC. FMS 504 1.640 1.540 1.600 +0.070 FIRST NATIONAL FINANCIAL CORPORATION FN 2 18.170 18.120 18.170 +0.330 FANCAMP EXPLORATION LTD FNC 10 0.640 0.630 0.640 +0.050 FIRST NICKEL INC. FNI 1510 0.165 0.155 0.165 0.000 49 NORTH RESOURCES INC. FNR 5 3.240 3.240 3.240 +0.620 FRANCO-NEVADA CORPORATION FNV 108 35.480 35.130 35.250 +0.250 PHOSCAN CHEMICAL CORP. FOS 75 0.790 0.770 0.770 -0.010 FIRST MAJESTIC SILVER CORP FR 702 17.950 17.260 17.590 +0.870 FORBES ENERGY SERVICES LTD. FRB 5 1.960 1.960 1.960 +0.060 CANYON SERVICES GROUP INC. FRC 67 12.500 12.370 12.480 +0.250 FRONTEER GOLD INC. FRG 1315 14.440 14.410 14.420 -0.010 FRONTIER RARE EARTHS LIMITED FRO 66 3.230 3.100 3.150 +0.120 FREEHOLD ROYALTIES LTD. FRU 40 22.830 22.370 22.650 -0.110 AGRIMARINE HOLDINGS INC. FSH 10 0.530 0.520 0.530 0.000 FIRSTSERVICE CORPORATION SV FSV 15 31.990 31.640 31.740 +0.060 FIRSTSERVICE CORP 6.5% USD DEB 31DEC2014 FSV.DB.U 340 131.010 130.510 130.510 -2.000 FORSYS METAL CORP FSY 46 2.900 2.820 2.830 -0.110 FORTUNE MNRL J FT 26 1.770 1.750 1.770 0.000 FORTERRA ENVIRONMENTAL CORP FTE 210 0.005 0.005 0.005 -0.010 FINANCIAL 15 SPLIT CORP FTN 8 11.620 11.610 11.620 -0.100 FORTRESS PAPER LTD FTP 28 54.620 50.480 50.480 -3.370 FORTIS INC FTS 149 33.260 32.620 32.670 -0.430 FINNING INTL FTT 87 27.950 27.260 27.410 -0.560 FORTUNA SILVER MINES INC FVI 1350 5.980 5.690 5.880 +0.250 FAR WEST MINING LTD. FWM 6 7.630 7.630 7.630 -0.050 AFEXA LIFE SCIENCES INC. FXA 40 0.510 0.500 0.510 -0.020 GOLDCORP INC G 1132 49.310 48.560 48.620 -0.060 GAMMON GOLD Inc. GAM 45 8.840 8.620 8.700 -0.010 CLAYMORE NATURAL GAS COMMODITY ETF GAS 181 2.390 2.360 2.390 +0.030 GALAHAD METALS INC GAX 5 0.170 0.170 0.170 +0.040 GOLD BULLION DEV CORP GBB 365 0.530 0.485 0.485 -0.045 GREAT BASIN GOLD LTD. GBG 1013 2.560 2.540 2.550 +0.010 GOLDBROOK VENTURES INC GBK 25 0.210 0.205 0.205 +0.005 GOLDEN BAND RES INC GBN 5 0.470 0.470 0.470 +0.010 GABRIEL RES J GBU 447 8.260 7.700 8.130 -0.220 GREAT CANADIAN GAMING CORP GC 1 8.160 8.160 8.160 0.000 GRANDE CACHE COAL CORP. GCE 701 10.430 9.710 9.980 +0.080 COLABOR GROUP INC. GCL 33 12.440 12.220 12.400 +0.020 GRAN COLOMBIA GOLD CORP. GCM 44 2.000 1.900 2.000 +0.070 GOLD CANYON RES INC GCU 54 2.300 2.270 2.270 -0.060 PELE MOUNTAIN RESOURCES INC GEM 175 0.435 0.420 0.425 -0.015 GLEN EAGLE RESOURCES INC GER 5 0.270 0.270 0.270 +0.010 GASFRAC ENERGY SERVICES INC. GFS 201 14.540 13.490 13.490 -0.480 GOLDGROUP MINING INC. GGA 150 1.600 1.580 1.580 +0.020 GARIBALDI RESOURCES CORP GGI 30 0.540 0.520 0.530 +0.010 GOLDEYE EXPLORATIONS LTD GGY 1230 0.070 0.070 0.070 0.000 CGI GROUP INC. CL.A SV GIB.A 149 19.320 18.730 18.960 -0.300 GILDAN ACTIVEWEAR INC. GIL 208 30.010 29.810 29.900 -0.160 GEOLOGIX EXPLORATIONS INC. GIX 5 0.800 0.800 0.800 +0.040 GALLIC ENERGY LTD GLC 5 0.510 0.510 0.510 0.000 AUGEN GOLD CORP GLD 15 0.400 0.380 0.380 0.000 GOLD WHEATON GOLD CORP. GLW 206 5.260 5.230 5.230 -0.030 GEOMEGA RESOURCES INC. GMA 10 4.660 4.660 4.660 -0.020 GENERAL MOLY INC GMO 4 5.070 5.050 5.070 +0.060 GMP CAPITAL INC. GMP 30 16.080 15.810 15.850 -0.150 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 8 25.030 25.020 25.020 GASTEM INC GMR 50 0.270 0.260 0.270 +0.010 GMV MINERALS INC GMV 15 0.630 0.630 0.630 -0.010 GENNUM CORP GND 1 7.860 7.860 7.860 -0.130 GOLDEN GOLIATH RES LTD GNG 55 0.560 0.550 0.550 -0.010 GOLDEN HOPE MINES LTD GNH 5 0.290 0.290 0.290 +0.020 GENIVAR INC. GNV 7 33.280 33.060 33.100 -0.060 GALLEON ENERGY INC. GO 207 4.230 4.100 4.120 -0.080 GOLD ORE RESOURCES LTD GOZ 50 1.020 0.980 1.020 +0.010 GOLDEN PREDATOR CORP. GPD 30 0.980 0.980 0.980 -0.020 GUYANA PRECIOUS METALS INC. GPM 5 0.290 0.290 0.290 +0.010 GREAT PANTHER SILVER LIMITED GPR 5938 4.900 4.470 4.820 +0.440 GOLDQUEST MINING CORP GQC 5 0.390 0.390 0.390 0.000 GOLDEN QUEEN MNG J GQM 56 2.920 2.850 2.880 +0.010 GOLDEN REIGN RESOURCES LTD GRR 80 0.970 0.950 0.950 +0.110 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 21.200 21.200 21.200 +0.050 GROUNDSTAR RES LTD GSA 10 0.540 0.530 0.540 +0.050 GOLDEN STAR GSC 329 2.850 2.770 2.770 -0.060 GOLDEN SHARE MINING CORP GSH 10 0.225 0.225 0.225 +0.010 GREYSTAR RES J GSL 743 2.970 2.680 2.800 -0.420 ARGOSY ENERGY INC. GSY 12 2.920 2.760 2.760 +0.220 GRAN TIERRA ENERGY INC GTE 1171 8.790 8.170 8.530 -0.630 CENTRAL GOLDTRUST GTU.U 5 53.050 53.050 53.050 +2.040 GUYANA GOLDFIELDS INC GUY 110 10.440 9.920 10.180 +0.240 GOLD STANDARD VENTURES CORP. GV 75 1.300 1.250 1.300 -0.020 GARDA WORLD SECURITY CORP GW 47 10.390 10.110 10.390 +0.230 GREAT WESTERN MINERALS GRP GWG 2170 0.890 0.840 0.870 +0.050 GREAT-WEST LIFECO INC GWO 89 26.860 26.380 26.400 -0.290 GWR RES INC GWQ 5 0.450 0.450 0.450 0.000 GALWAY RESOURCES LTD. GWY 131 1.210 1.180 1.200 -0.010 GOLDSOURCE MINES LTD GXS 10 0.740 0.740 0.740 -0.020 GUYANA FRONTIER MINING CORP. GYG 15 0.440 0.430 0.430 +0.040 GRIZZLY DISCOVERIES INC. GZD 10 0.520 0.510 0.520 0.000 HARMONY GOLD CORP. H 5 0.140 0.140 0.140 -0.055 HORIZONS ALPHAPRO CORPORATE BOND ETF HAB 1 10.120 10.120 10.120 -0.040 HATHOR EXPLORATION LIMITED HAT 245 3.160 3.030 3.090 -0.060 HUDBAY MINERALS INC. HBM 87 16.940 16.740 16.830 -0.090 HOME CAPITAL GROUP INC. HCG 51 59.730 58.240 58.690 -0.890 CP HOLDRS HCH 1 134.250 134.250 134.250 -0.050 HOMBURG CANADA REIT HCR.UN 5 11.440 11.440 11.440 +0.010 HOMELAND ENERGY GROUP LTD HEG 10 0.075 0.075 0.075 0.000 HELLIX VENTURES INC HEL 30 0.520 0.520 0.520 -0.040 HEMISPHERE GPS INC HEM 43 1.200 1.200 1.200 -0.050 HANFENG EVERGREEN INC. HF 46 5.010 4.870 4.900 -0.050 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 489 9.780 9.460 9.760 +0.100 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 814 16.080 15.550 15.590 -0.150 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 8 10.060 10.060 10.060 +0.050 HANA MINING LTD HMG 360 3.900 3.700 3.720 +0.060 HINTERLAND METALS INC HMI 5 0.140 0.140 0.140 -0.040 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1927 10.600 10.020 10.070 -0.650 HORIZON NORTH LOGISTICS HNL 101 5.010 4.690 4.700 -0.040 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 5714 5.040 4.790 5.010 +0.290 HERITAGE OIL CORP. EXCH HOC 2 4.640 4.630 4.630 +0.210 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 5650 5.910 5.770 5.880 -0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 4623 9.330 9.110 9.150 +0.030 H & R REAL EST UN HR.UN 73 21.300 20.920 21.000 -0.220 HIGH RIVER GOLD J HRG 234 1.020 1.010 1.020 0.000 HARTE GOLD CORP HRT 10 0.430 0.430 0.430 -0.010 HEROUX-DEVTEK HRX 1 8.170 8.170 8.170 +0.330 HBANC CAPTIAL SECURITIES TRUST UNITS HSC.UN 22 23.660 23.660 23.660 +0.050 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 13 9.690 9.610 9.690 +0.180 HUSKY ENERGY INC. HSE 633 30.540 29.760 29.760 -0.600 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 111 13.360 13.200 13.360 -0.010 HUDSON RESOURCES INC HUD 1 1.390 1.390 1.390 -0.020 HARRY WINSTON DIAMOND HW 248 14.120 13.230 13.790 +1.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 459 8.140 7.870 8.130 +0.190 HORIZONS S&P/TSX 60 INDEX ETF HXT 162 11.740 11.700 11.710 +0.080 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 152 25.180 24.360 24.440 -0.530 HYPERION EXPLORATION CORP. HYX 100 1.540 1.540 1.540 -0.010 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 874 1.920 1.840 1.910 -0.070 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 18 32.990 32.710 32.890 +3.070 ITHACA ENERGY INC IAE 486 2.980 2.810 2.860 -0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 54 41.810 40.860 40.950 -0.350 INTREPID MINES LTD. IAU 131 1.970 1.930 1.960 +0.030 IBC ADVANCED ALLOYS CORP. IB 115 0.160 0.160 0.160 0.000 IBI GROUP INC. IBG 8 15.220 15.160 15.160 -0.150 INTER-CITIC MINERALS INC. ICI 53 1.910 1.860 1.870 -0.070 IC POTASH CORP. ICP 267 1.590 1.530 1.550 -0.050 INDEXPLUS DIVIDEND FUND IDF.UN 4 11.980 11.980 11.980 INDIGO BOOKS & MUSIC INC. IDG 3 14.040 14.040 14.040 +0.150 IMAGING DYNAMICS COMPANY LTD. IDL 470 0.040 0.040 0.040 +0.005 INDEXPLUS INCOME FUND. IDX.UN 8 13.480 13.420 13.420 +0.010 IVANHOE ENERGY IE 1213 3.500 3.330 3.380 -0.160 INTACT FINANCIAL CORPORATION IFC 200 48.990 48.180 48.380 -0.550 IGM FINANCIAL INC. IGM 124 48.260 47.320 47.710 -0.150 ISHARES GOLD TRUST IGT 14 13.670 13.620 13.670 +0.090 IMPERIAL METALS CORP. III 27 23.170 22.800 23.120 -0.330 IMRIS INC IM 32 7.380 7.360 7.370 +0.090 IAMGOLD CORP IMG 665 22.040 21.320 21.340 -0.210 INTL MILLENNIUM MNG CORP IMI 20 0.200 0.190 0.200 +0.050 INMET MNG CORP IMN 273 64.860 63.020 64.000 0.000 IMPERIAL OIL IMO 1476 53.950 52.300 52.350 -0.100 IMAX CORP IMX 34 27.580 26.600 27.230 -0.310 INTERNATIONAL MINERALS CORPORATION IMZ 6 7.450 7.430 7.430 +0.050 INNERGEX RENEWABLE ENERGY INC. INE 34 9.470 9.410 9.440 -0.080 INNVEST REIT 6.75% 31MAR16 INN.DB.D 50 119.050 119.050 119.050 -3.110 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 46 6.790 6.700 6.760 -0.020 INTERTAINMENT MEDIA INC INT 1665 0.500 0.470 0.480 -0.010 INTER PIPELINE FUND IPL.UN 325 14.870 14.720 14.840 -0.060 IMPACT SILVER CORP IPT 593 2.860 2.670 2.810 +0.320 INTL TOWER HILL MINE LTD ITH 8 8.980 8.920 8.940 -0.230 IVANHOE MINES J IVN 307 28.150 26.490 26.500 -1.190 INNEXUS BIOTECHNOLOGY INC IXS 100 0.030 0.030 0.030 -0.005 IBERIAN MINERALS CORP IZN 35 1.000 0.990 0.990 -0.010 JAGUAR MINING INC. JAG 97 5.070 4.820 4.830 -0.220 JUST ENERGY GROUP INC. JE 98 15.130 14.890 14.930 -0.020 JURA ENERGY CORP. JEC 200 0.065 0.065 0.065 -0.005 JUNEX INC JNX 15 1.250 1.240 1.240 -0.040 KINROSS GOLD CORP K 5166 15.650 15.270 15.360 +0.160 KENAI RESOURCES LTD KAI 10 0.335 0.335 0.335 KAMINAK GOLD CORP KAM 124 3.660 3.580 3.640 -0.060 KATANGA MINING LIMITED KAT 167 1.720 1.650 1.650 -0.110 K-BRO LINEN INC. KBL 15 20.780 20.590 20.690 -0.200 KIMBER RES INC. KBR 18 1.720 1.520 1.520 -0.140 KLONDEX MINES LTD. KDX 8 3.770 3.660 3.770 +0.130 KEYERA CORP. KEY 27 37.330 37.010 37.150 +0.300 KEYERA CORP. 8.25% 31DEC13 KEY.DB.A 340 193.510 192.950 192.950 +0.970 KIRKLAND LAKE GOLD INC. KGI 39 15.440 15.130 15.210 -0.310 KILO GOLDMINES LTD. KGL 85 0.390 0.360 0.380 +0.010 KEEGAN RESOURCES INC. KGN 158 8.280 7.840 7.960 -0.170 KIVALLIQ ENERGY CORP KIV 30 0.810 0.810 0.810 -0.010 KILLAM PROPERTIES INC. KMP 14 10.510 10.470 10.490 0.000 CORVUS GOLD INC. KOR 10 0.790 0.790 0.790 +0.010 KARNALYTE RESOURCES INC. KRN 39 12.830 12.000 12.470 -0.280 KLONDIKE SILVER CORP KS 170 0.040 0.035 0.035 -0.005 LOBLAW COMPANIES LIMITED L 145 39.370 38.610 38.700 -0.780 LITHIUM AMERICAS CORP. LAC 29 1.800 1.760 1.800 -0.150 LARAMIDE RESOURCES LTD. LAM 26 2.590 2.550 2.550 -0.050 LATIN AMERICAN MINERALS INC LAT 20 0.380 0.370 0.380 -0.010 LAURENTIAN BANK LB 71 55.320 54.540 54.820 +0.320 LUMINA COPPER CORP LCC 16 5.820 5.810 5.810 -0.090 LANDDRILL INTERNATIONAL INC LDI 60 0.415 0.415 0.415 +0.020 LAGO DURADO MINERALS LTD LDM 55 1.100 0.970 1.020 +0.270 LEADER ENERGY SERVICES LTD. LEA 85 1.340 1.270 1.340 +0.170 CRS ELECTRONICS INC. LED 10 0.680 0.680 0.680 +0.020 LEGACY OIL AND GAS INC. LEG 121 16.850 16.510 16.570 -0.290 LION ENERGY CORP. LEO 5 0.310 0.310 0.310 +0.010 LEXAM VG GOLD INC. LEX 165 0.990 0.930 0.930 -0.070 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 13 6.780 6.710 6.780 +0.020 LAURENTIAN GOLDFIELDS LIMITED LGF 30 0.420 0.420 0.420 LEGEND GOLD CORP. LGN 5 0.420 0.420 0.420 +0.020 LARGO RESOURCES LTD LGO 155 0.430 0.420 0.420 +0.010 LITHIUM ONE INC. LI 215 1.520 1.320 1.390 +0.110 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 107 78.110 75.010 75.130 -2.220 LABRADOR IRON MINES HOLDINGS LIMITED LIM 53 14.040 13.730 13.990 -0.430 LIQUOR STORES N.A. LTD. LIQ 23 15.840 15.770 15.780 0.000 LULULEMON ATHLETICA INC. LLL 65 76.240 71.500 73.220 -1.730 LA MANCHA RESOURCES INC. LMA 60 2.370 2.280 2.360 -0.040 LNG ENERGY LTD LNG 30 0.630 0.630 0.630 +0.010 LINAMAR CORP LNR 18 21.720 21.400 21.400 -0.330 LARA EXPLORATION LTD LRA 10 1.820 1.820 1.820 +0.090 LAKESIDE STEEL INC LS 40 0.530 0.500 0.520 +0.025 LAKE SHORE GOLD CORP. LSG 2566 4.420 4.320 4.400 +0.150 LITHIC RESOURCES LTD LTH 5 0.290 0.290 0.290 -0.030 LUCARA DIAMOND CORP LUC 35 1.190 1.180 1.180 -0.040 LUNDIN MINING CORP. LUN 12993 7.850 7.460 7.510 -0.410 LEVON RES LTD LVN 45 1.870 1.820 1.820 -0.010 LYDIAN INTERNATIONAL LTD LYD 58 2.390 2.360 2.390 +0.030 MAGINDUSTRIES CORP MAA 160 0.190 0.185 0.185 -0.005 MAG SILVER CORP. MAG 17 12.490 12.210 12.340 +0.930 MINERA ANDES INC. MAI 609 2.790 2.660 2.660 +0.180 MATAMEC EXPLORATIONS INC MAT 10 0.480 0.480 0.480 +0.010 MEGA BRANDS INC. MB 405 0.670 0.660 0.660 0.000 MBAC FERTILIZER CORP. MBC 73 3.340 3.270 3.300 +0.010 MALBEX RESOURCES INC. MBG 65 0.830 0.800 0.800 +0.020 MED BIOGENE INC MBI 200 0.065 0.065 0.065 -0.015 MANITOBA TELECOM MBT 30 30.720 30.510 30.530 -0.060 MACDONALD DETTWILER MDA 81 51.700 50.980 51.200 -0.760 MAJOR DRILLING GRP MDI 70 49.640 48.000 48.200 +1.700 MEG ENERGY CORP. MEG 27 49.840 49.450 49.500 -0.060 METALS CREEK RESOURCES CORP MEK 5 0.260 0.260 0.260 -0.005 MIDWAY ENERGY LTD. MEL 138 5.010 4.910 4.920 -0.080 MAINSTREET EQ J MEQ 10 17.460 17.290 17.460 +0.220 MIDLANDS MINERAL CORP MEX 15 0.200 0.200 0.200 +0.010 MANULIFE FIN MFC 4521 18.540 17.900 17.960 -0.360 MANULIFE FINANCIAL CORP. CL A PRF SER 3 MFC.PR.C 6 21.850 21.810 21.810 -0.270 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 12 27.390 27.310 27.370 -0.100 MAPLE LEAF FOODS MFI 57 12.310 12.030 12.180 +0.160 MINEFINDERS J MFL 157 11.170 10.960 10.960 -0.080 MARIFIL MINES LIMITED MFM 5 0.400 0.400 0.400 +0.010 MAGNA INTERNATIONAL INC. COMMON MG 380 49.490 48.300 48.710 -0.740 MEGA URANIUM LTD. MGA 1250 0.890 0.830 0.850 -0.040 MIGAO CORPORATION MGO 20 8.340 8.210 8.340 +0.050 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 98 11.520 11.200 11.200 -0.030 GENWORTH MI CANADA INC. MIC 47 26.320 25.960 26.000 -0.210 MINT INCOME FUND MID.UN 10 11.410 11.380 11.410 -0.010 MARRET INVESTMENT GRADE BOND FUND MIG.UN 63 11.830 11.810 11.830 -0.010 MI DEVELOPMENTS INC. CL. A SV MIM.A 3 27.630 27.630 27.630 -0.930 EXCELSIOR MINING CORP. MIN 15 0.790 0.750 0.750 +0.010 MAINSTREAM MINERALS CORP MJO 10 0.100 0.100 0.100 MAJESTIC GOLD CORP MJS 35 0.250 0.240 0.250 +0.025 MAJESCOR RESOURCES INC MJX 200 0.255 0.250 0.255 +0.005 THE MEDIPATTERN CORP MKI 30 0.410 0.410 0.410 +0.010 MERCATOR MINERALS LTD. ML 897 4.290 4.120 4.160 -0.120 MOOD MEDIA CORPORATION MM 2 2.210 2.200 2.200 -0.010 PRECIOUS METALS AND MINING TRUST MMP.UN 71 11.340 11.210 11.310 -0.020 MART RESOURCES INC MMT 170 0.730 0.700 0.710 +0.020 MAGMA METALS LIMITED MMW 10 0.270 0.270 0.270 -0.180 MARCH NETWORKS CORP. MN 8 3.410 3.400 3.410 +0.030 MIRABELA NICKEL LIMITED MNB 110 2.200 2.110 2.120 -0.100 MEDITERRANEAN RESOURCES LTD. MNR 180 0.180 0.180 0.180 +0.030 MOLY MINES LIMITED MOL 557 1.020 1.000 1.010 -0.030 MACQUARIE POWER AND IFRASTRUCTURE CORP MPT 32 8.030 7.980 8.000 -0.040 MARTINREA INTERNATIONAL INC. MRE 26 8.790 8.570 8.630 -0.150 MERC INTL MINERALS INC MRK 5 0.310 0.310 0.310 +0.010 MEDORO RESOURCES LTD MRS 228 2.460 2.330 2.340 -0.130 MORGUARD UN MRT.UN 24 14.530 14.420 14.420 +0.010 METRO INC. CL.A SV MRU.A 99 44.230 43.900 44.000 -0.030 MIRASOL RESOURCES LTD MRZ 41 7.840 7.590 7.590 -0.150 MOSAID TECH MSD 2 30.700 30.530 30.700 +0.350 MORNEAU SHEPELL INC. MSI 19 10.690 10.650 10.680 +0.090 THE CANADIAN SHIELD FUND WTS. MSP.WT 580 0.420 0.420 0.420 +0.160 MOSQUITO CONS GOLD MSQ 24 1.140 1.140 1.140 -0.030 MINCO SILVER CORP. MSV 6 5.920 5.850 5.890 +0.060 MIRANDA TECHNOLOGIES INC. MT 12 6.860 6.760 6.760 -0.020 METALCORP LTD MTC 10 0.140 0.140 0.140 -0.010 MULLEN GROUP LTD. MTL 44 21.260 20.960 21.100 -0.130 MITEC TELECOM MTM 10 0.055 0.055 0.055 0.000 METANOR RESOURCES INC MTO 25 0.320 0.320 0.320 -0.020 MADALENA VENTURES INC MVN 282 1.040 0.990 1.020 0.000 MOUNTAINVIEW ENERGY LTD MVW 25 1.560 1.420 1.420 +0.220 METHANEX CORP MX 174 29.360 28.840 29.170 +0.210 MAXIM POWER CORP. MXG 4 2.990 2.990 2.990 +0.200 MAGMA ENERGY CORP. MXY 1231 1.200 1.120 1.130 -0.090 NATIONAL BANK OF CANADA NA 283 74.470 73.780 73.880 -0.250 NATIONAL BANK PREFERRED SER. 16 NA.PR.L 2 24.400 24.270 24.270 +0.820 NAL ENERGY CORPORATION NAE 153 14.350 13.990 14.140 -0.170 NORTH AMERICAN GEM INC NAG 100 0.095 0.095 0.095 +0.005 NORTHERN ABITIBI MI NAI 150 0.120 0.120 0.120 -0.015 NEWALTA CORPORATION NAL 26 13.240 13.180 13.180 -0.020 NORTHLAND RESOURCES S.A. NAU 40 3.020 3.020 3.020 +0.090 NORBORD INC. NBD 47 15.040 14.710 14.780 -0.010 NORTH COUNTRY GOLD CORP. NCG 42 1.580 1.560 1.560 -0.040 NEVADA COPPER CORP. NCU 33 5.390 5.250 5.270 -0.120 NORTHERN DYNASTY MINERALS LTD. NDM 73 17.790 17.060 17.230 -0.480 NORDION INC. NDN 27 11.910 11.810 11.810 0.000 NOVADAQ TECHNOLOGIES INC. NDQ 60 3.380 3.130 3.130 -0.160 NEW DIMENSION RESOURCES LTD NDR 5 0.240 0.240 0.240 +0.030 NOVADX VENTURES CORP NDX 10 0.500 0.500 0.500 -0.020 NEO MATERIAL TECHNOLOGIES INC. NEM 241 8.750 8.590 8.650 -0.070 NEWSTRIKE CAPITAL INC. NES 41 1.480 1.450 1.450 -0.030 NEW FLYER INDUSTRIES INC. NFI.UN 36 11.980 11.840 11.870 -0.100 NORTHERN FREEGOLD RES LTD NFR 290 0.355 0.350 0.350 +0.010 NOVAGOLD RES INC. NG 112 13.930 13.370 13.520 -0.290 NEW GOLD INC. NGD 1215 10.800 10.360 10.400 -0.060 NEW GUINEA GOLD CORP NGG 1620 0.110 0.100 0.100 +0.005 ANGLE ENERGY INC. NGL 11 8.780 8.720 8.720 -0.090 NORTHERN GOLD MINING INC NGM 90 0.550 0.500 0.500 -0.020 NEVADA GEOTHERMAL POWER INC NGP 20 0.680 0.640 0.640 -0.020 NGEX RESOURCES INC. NGQ 91 1.520 1.500 1.520 -0.010 NORTHGATE MINERALS CORP NGX 39 2.750 2.700 2.720 -0.010 NORANDA INCOME FUND NIF.UN 1 5.080 5.080 5.080 +0.020 NIKO RES NKO 113 89.970 86.700 89.750 +3.850 NULOCH RESOURCES INC. NLR 60 2.360 2.320 2.320 +0.060 NEW MILLENNIUM CAPITAL CORP NML 1424 4.520 4.130 4.200 -0.280 NEMASKA EXPLORATION INC. NMX 30 0.570 0.570 0.570 +0.020 NIMIN ENERGY CORP. NNN 63 2.490 2.400 2.400 -0.110 NORTH AMERICAN ENERGY PARTNERS INC. NOA 62 13.730 13.260 13.260 +0.280 NORSEMONT MINING NOM 140 4.440 4.410 4.430 +0.010 NORONT RES LTD NOT 75 0.910 0.880 0.880 0.000 NIO GOLD MINING CORP NOX 195 0.550 0.450 0.490 +0.030 NORTHLAND POWER INC. NPI 77 15.510 15.330 15.370 -0.080 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 5 28.960 28.520 28.520 -0.280 NUVO RESEARCH INC. NRI 380 0.140 0.135 0.135 0.000 NEVSUN RES J NSU 248 5.820 5.560 5.740 0.000 NORTH AMERN TUNGSTEN CORP NTC 80 0.510 0.500 0.510 -0.010 NORTHERN TIGER RESOURCES INC NTR 5 0.490 0.490 0.490 0.000 NAUTILUS MINERALS INC. NUS 81 3.040 2.940 3.040 +0.060 NUVISTA ENERGY LTD. NVA 94 9.890 9.610 9.680 -0.200 NOVUS ENERGY INC. NVS 3244 1.400 1.350 1.390 +0.020 NORTEC MINERALS CORP. NVT 10 0.300 0.280 0.300 -0.070 NEW WORLD RESOURCE CORP. NW 25 0.475 0.475 0.475 +0.030 THE NORTH WEST COMPANY INC. NWF 76 22.350 22.010 22.060 -0.160 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 2 11.690 11.690 11.690 +0.010 NUINSCO RES J NWI 925 0.220 0.190 0.220 -0.010 NWM MINING CORPORATION NWM 210 0.190 0.185 0.185 +0.005 NEXEN INC. NXY 669 27.090 26.220 26.220 -0.370 OCP CREDIT STRATEGY FUND OCS.UN 5 10.080 10.080 10.080 +0.210 ONEX CORPORATION SV OCX 25 34.840 34.710 34.770 +0.250 ORLEANS ENERGY LTD. OEX 83 2.070 2.020 2.070 +0.060 OCEANAGOLD CORP. OGC 850 2.600 2.530 2.580 +0.130 ORBIT GARANT DRILLING INC. OGD 5 5.940 5.880 5.940 +0.250 BROMPTON OIL & GAS INCM FD WTS. OGF.WT 75 0.270 0.260 0.270 -0.030 ORKO SILVER CORP OK 371 2.840 2.620 2.690 -0.110 OROMIN EXPLORATION LTD. OLE 45 1.350 1.300 1.300 -0.050 OLIVUT RESOURCES LTD OLV 97 1.700 1.620 1.630 -0.130 ONCOLYTICS BIO ONC 3 6.210 6.160 6.160 -0.020 O1 COMMUNIQUE J ONE 2 2.140 2.120 2.120 -0.080 OPEN RANGE ENERGY CORP. ONR 1567 2.880 2.820 2.820 -0.040 OTIS CAPITAL CORP OOO 20 0.700 0.700 0.700 0.000 OPTI CANADA INC. OPC 480 0.285 0.275 0.285 +0.005 OPEL SOLAR INTERNATIONAL INC. OPL 310 0.690 0.630 0.690 +0.060 AURA MINERALS INC. ORA 131 3.890 3.730 3.800 -0.010 OREZONE GOLD CORP. ORE 2175 3.890 3.790 3.800 -0.020 OROCOBRE LIMITED ORL 4 2.520 2.490 2.490 -1.070 OREMEX RESOURCES INC. ORM 670 0.390 0.360 0.370 +0.050 ORBITE VSPA INC. CL A ORT.A 3044 2.580 2.220 2.270 -0.310 ORVANA MINERALS J ORV 60 3.250 3.240 3.250 +0.010 OSISKO MINING CORPORATION OSK 741 14.490 14.230 14.270 +0.010 OCP SENIOR CREDIT FUND OSL.UN 8 9.980 9.930 9.980 -0.100 OPEN TEXT CORP OTC 11 55.530 55.200 55.330 -1.480 CGX ENERGY INC OYL 55 0.970 0.910 0.970 -0.010 OLYMPUS PACIFIC MINERALS INC. OYM 90 0.485 0.460 0.480 -0.005 PRIMERO MINING CORP. P 61 3.980 3.820 3.860 -0.100 PAN AMERICAN J PAA 150 39.340 37.460 37.540 -0.900 PAPUAN PRECIOUS METALS CORP. PAU 5 0.500 0.500 0.500 +0.010 PACIFIC WILDCAT RESOURCES CORP. PAW 22 1.090 1.060 1.060 -0.040 PETROBANK J PBG 161 25.040 24.320 24.510 -0.500 PREMIUM BRANDS HOLDINGS CORP PBH 37 16.780 16.580 16.580 -0.280 PETROBAKKEN ENERGY LTD. PBN 247 22.300 21.690 21.820 -0.410 PLUTONIC POWER CORP. PCC 195 2.800 2.510 2.550 +0.110 PACE OIL AND GAS LTD. PCE 67 10.540 10.260 10.450 +0.360 PROPHECY RESOURCE CORP PCY 417 1.120 1.070 1.080 0.000 PRECISION DRILLING CORPORATION PD 289 11.890 11.670 11.890 +0.160 PRODIGY GOLD INC. PDG 35 0.320 0.310 0.310 -0.020 N A PALLADIUM PDL 258 7.130 6.770 6.890 -0.250 PALADIN RESOURCES LTD. PDN 391 4.940 4.760 4.780 -0.110 PETROLIFERA PETROLEUM LTD. PDP 307 1.080 1.010 1.050 -0.070 PETRODORADO ENERGY LTD. PDQ 245 0.600 0.580 0.590 +0.010 PETROLIA INC. PEA 2526 1.950 1.720 1.760 +0.070 PREMIUM EXPLORATION INC PEM 720 0.610 0.600 0.610 +0.030 PEAT RESOURCES LIMITED PET 70 0.075 0.075 0.075 +0.005 PACIFIC RIDGE EXPLORATION LTD. PEX 30 0.340 0.330 0.330 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 49 19.880 19.550 19.560 -0.350 PREMIER GOLD MINES LTD. PG 95 7.260 6.970 7.080 -0.100 PEREGRINE DIAMONDS LTD. PGD 47 2.180 2.170 2.180 +0.060 PENGROWTH ENERGY CORPORATION PGF 2981 12.860 12.710 12.720 -0.080 SPROTT PHYSICAL SILVER TRUST USD W.I. PHS.U 66 17.070 16.690 16.820 +0.850 PHX ENERGY SERVICES CORP. PHX 26 15.150 14.720 14.780 -0.330 PRIMARY PETROLEUM CORP PIE 75 0.850 0.840 0.850 +0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 43 10.200 10.100 10.170 +0.030 PARKLAND FUEL CORPORATION PKI 36 11.920 11.820 11.820 -0.100 PC GOLD INC PKL 305 1.150 0.840 1.120 +0.330 PALADIN LABS J PLB 6 34.480 33.890 33.890 -0.290 PROMETIC LIFE SCIENCES INC. PLI 370 0.200 0.190 0.190 -0.005 PLAYFAIR MINING LTD. PLY 20 0.190 0.180 0.180 -0.010 SENTRY SELECT PRIMARY METALS CORP. PME 19 11.630 11.480 11.480 -0.210 PETROMINERALES LTD. PMG 72 39.950 39.040 39.040 -0.800 PETROMANAS ENERGY INC. PMI 60 0.490 0.470 0.490 0.000 PANORO MINERALS LTD PML 100 0.830 0.700 0.700 -0.030 PERPETUAL ENERGY INC. PMT 1044 4.150 4.070 4.100 -0.050 PMI GOLD CORPORATION PMV 95 1.020 0.970 0.990 +0.020 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 38 20.210 20.100 20.150 +0.050 PETRONOVA INC. PNA 918 1.850 1.710 1.710 -0.120 PINETREE CAPITAL LTD PNP 327 3.830 3.660 3.740 -0.030 PANORIENT ENERGY CORP. POE 30 6.940 6.840 6.880 0.000 PETRO ONE ENERGY CORP. POP 25 0.450 0.430 0.450 -0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 1049 59.430 57.180 57.490 -1.840 PARAMOUNT RESOURCES LTD. POU 55 36.980 35.400 35.400 -1.600 POWER CORPORATION OF CANADA SV POW 238 29.200 28.490 28.530 -0.580 PACIFIC PARADYM ENERGY INC PPE 10 0.160 0.150 0.160 0.000 PASSPORT POTASH INC PPI 280 0.890 0.820 0.830 -0.010 PEMBINA PIPELINE CORPORATION PPL 110 21.790 21.580 21.600 -0.210 PAINTED PONY PETROLEUM CL A PPY.A 59 12.000 11.600 11.600 +0.350 PROBE MINES LTD PRB 50 1.720 1.690 1.720 +0.030 PACIFIC RUBIALES ENERGY CORP PRE 519 34.780 33.750 33.770 -0.790 PROGRESS ENERGY RESOURCES CORP. PRQ 133 12.920 12.510 12.810 -0.090 PERSEUS MINING LIMITED PRU 20 3.080 3.040 3.050 +0.030 PINECREST ENERGY INC. PRY 298 2.480 2.400 2.450 -0.040 PULSE SEISMIC INC. PSD 36 2.280 2.250 2.280 -0.020 PASON SYSTEMS INC. PSI 5 15.310 15.150 15.310 +0.080 PURE ENERGY SERVICES LTD. PSV 69 8.400 8.070 8.240 +0.240 PROSPEX RESOURCES LTD. PSX 48 1.970 1.940 1.950 -0.050 PETROAMERICA OIL CORP. PTA 450 0.460 0.380 0.420 -0.040 PLATINUM GROUP METALS LTD. PTM 307 2.390 2.280 2.340 -0.030 PETAQUILLA MINERALS LTD. PTQ 374 0.990 0.960 0.980 -0.040 PUREPOINT URANIUM GROUP INC. PTU 10 0.540 0.540 0.540 -0.040 PETROVISTA ENERGY CORP PTV 250 0.260 0.200 0.250 +0.040 PUMA EXPLORATION INC. PUM 10 0.370 0.370 0.370 0.000 PETRO UNO RESOURCES LTD PUP 20 0.870 0.870 0.870 -0.010 PURE TECHNOLOGIES LTD. PUR 43 5.260 5.240 5.240 -0.060 PROVIDENT ENERGY LTD. PVE 16 8.440 8.330 8.330 -0.050 PRETIUM RESOURCES INC. PVG 401 14.040 12.790 13.000 -0.190 POWER FINANCIAL CORP. PWF 79 31.730 31.120 31.220 -0.350 POWER FIN CORP 4.95% SER K PWF.PR.K 11 23.210 23.050 23.050 +0.050 POWER FINANCIAL CORP. 5.8% PR SER O PWF.PR.O 3 25.400 25.400 25.400 +0.030 PENN WEST PETROLEUM LTD. PWT 476 27.840 27.150 27.200 -0.510 PELANGIO EXPLORATION INC PX 35 0.790 0.780 0.780 0.000 PLANET EXPLORATION INC. PXI 5 0.350 0.350 0.350 -0.050 PARAMAX RESOURCES LTD. PXM 5 0.150 0.150 0.150 -0.025 BLACKPEARL RESOURCES INC. PXX 1024 7.650 7.170 7.230 -0.370 POYNT CORPORATION PYN 1410 0.225 0.210 0.215 -0.015 PARAMOUNT GOLD AND SILVER CORP. PZG 8 4.280 4.160 4.280 +0.240 QUEBECOR INC. CL.B SV QBR.B 32 35.570 35.220 35.240 -0.020 QUESTERRE ENERGY CORP QEC 327 1.560 1.530 1.530 -0.050 QUETZAL ENERGY LTD. QEI 1595 0.125 0.115 0.115 -0.010 QUIA RESOURCES INC. QIA 30 0.540 0.520 0.540 +0.030 QUEENSTON MNG QMI 55 6.600 6.480 6.500 +0.080 QUANTUM RARE EARTH DEV CORP. QRE 130 0.560 0.500 0.530 -0.040 QUEST RARE MINERALS LTD. QRM 291 6.080 5.750 5.960 +0.160 QUADRA FNX MINING LTD. QUX 700 14.010 13.400 13.410 -0.550 ROMARCO MINERALS INC. R 23576 2.380 2.300 2.330 +0.050 RARE EARTH METALS INC. RA 5 0.430 0.430 0.430 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 1 23.990 23.990 23.990 -0.660 ROCKBRIDGE RESOURCES INC. RBE 10 0.180 0.170 0.180 +0.010 ROBEX RESOURCES INC. RBX 205 0.240 0.225 0.235 +0.015 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 1871 33.880 33.320 33.530 -0.420 RUGGEDCOM INC. RCM 4 20.060 20.060 20.060 -0.150 ROYAL COAL CORP. RDA 5 0.310 0.310 0.310 +0.010 ROCKWELL DIAMONDS INC RDI 660 0.050 0.050 0.050 0.000 REDHAWK RESOURCES INC RDK 10 0.790 0.770 0.770 -0.040 ROCK ENERGY INC. RE 32 6.110 6.010 6.110 +0.100 CDN REAL ESTATE UN REF.UN 26 33.130 32.460 32.610 -0.540 RIOCAN REAL EST UN REI.UN 178 23.690 23.410 23.420 -0.280 RELIABLE ENERGY LTD. REL 30 0.490 0.490 0.490 -0.005 RENAISSANCE GOLD INC. REN 1 1.800 1.800 1.800 RESERVOIR CAPITAL CORP REO 38 1.890 1.870 1.870 -0.070 RARE ELEMENT RESOURCES LTD RES 11 11.360 11.340 11.350 +0.220 REITMANS (CANADA) LTD. CL.A, NV RET.A 63 17.490 17.260 17.320 -0.010 ROMIOS GOLD RESOURCES INC. RG 505 0.420 0.370 0.370 +0.065 REDSTAR GOLD CORP RGC 5 0.270 0.270 0.270 -0.020 REUNION GOLD CORP RGD 1699 1.690 1.560 1.560 +0.040 ROCKGATE CAPITAL CORP. RGT 289 3.290 3.190 3.250 0.000 ARGEX MINING INC. RGX 65 0.680 0.650 0.680 -0.010 RESOURCE HUNTER CAPITAL CORP. RHC 50 0.175 0.175 0.175 -0.010 RICHMONT MINES RIC 121 6.430 6.120 6.260 +0.250 RESEARCH IN MOTION LIMITED RIM 1630 64.920 62.780 63.010 -1.580 RIO ALTO MINING LIMITED RIO 41 2.480 2.390 2.390 +0.040 ROCKHAVEN RESOURCES LTD RK 10 0.780 0.780 0.780 +0.050 REALM ENERGY INTERNATIONAL CORPORATION RLM 85 0.880 0.850 0.850 -0.020 RODINIA LITHIUM INC. RM 125 0.550 0.530 0.530 -0.030 ROCKY MOUNTAIN DEALERSHIPS INC. RME 21 10.840 10.690 10.740 +0.580 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 6 5.780 5.770 5.780 -0.120 RUBICON MINERALS CORP. RMX 305 5.110 4.890 4.910 -0.120 RIO NOVO GOLD INC. RN 32 2.450 2.320 2.340 -0.050 ROYAL NICKEL CORPORATION RNX 35 1.780 1.720 1.720 +0.020 ROUTE1 INC ROI 10 0.230 0.230 0.230 -0.005 ROCAMINES INC. ROK 5 0.280 0.280 0.280 +0.020 RONA INC. RON 32 14.440 14.170 14.190 -0.170 RODINIA OIL CORP. ROZ 81 2.600 2.570 2.570 0.000 RAM POWER CORP. RPG 523 1.330 1.300 1.310 0.000 RENEGADE PETROLEUM LTD. RPL 27 4.500 4.440 4.450 -0.050 RYE PATCH GOLD CORP RPM 90 0.470 0.445 0.470 +0.030 RAINYRIVER RESOURCES LTD. RR 112 11.960 11.410 11.500 -0.490 ROCKRIDGE CAPITAL CORP. RRC 5 0.930 0.930 0.930 0.000 RIVERSIDE RESOURCES INC RRI 2 1.290 1.270 1.290 +0.100 REDROCK ENERGY INC RRK 500 0.250 0.250 0.250 STRATECO RESOURCES INC. RSC 27 1.000 1.000 1.000 0.000 ROGERS SUGAR INC. RSI 51 5.450 5.430 5.450 +0.020 ARTEK EXPLORATION LTD. RTK 27 2.430 2.430 2.430 0.000 RUNNINGFOX RESOURCE CORP. RUN 20 0.300 0.280 0.280 -0.030 RUSSEL METALS RUS 79 26.110 25.660 25.860 -0.280 STANS ENERGY CORP RUU 568 2.450 2.300 2.450 +0.150 REVOLUTION RESOURCES CORP. RV 35 0.770 0.770 0.770 +0.060 RICHFIELD VENTURES CORP RVC 33 5.920 5.890 5.920 -0.080 REVETT MINERALS INC. RVM 91 4.920 4.480 4.820 +0.470 RIVERSTONE RESOURCES INC. RVS 60 0.840 0.820 0.830 0.000 ROYAL BANK OF CANADA RY 2540 59.970 59.470 59.590 -0.020 ROYAL BANK OF CANADA PR SER AC RY.PR.C 6 23.770 23.760 23.760 -0.390 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 6 23.420 23.370 23.370 -0.320 ROYAL BANK OF CANADA FIRST PR SERIES AR RY.PR.R 6 27.170 27.170 27.170 -0.020 RBC 1ST PR. SERIES AV RY.PR.X 6 27.470 27.440 27.470 +0.050 ROYAL HOST INC. 5.90% 30JUN14 RYL.DB.D 300 88.940 88.940 88.940 +2.940 SHERRITT INTL RV S 537 9.010 8.670 8.700 -0.250 SOLARA EXPLORATION LTD. SAA.A 25 0.720 0.710 0.720 -0.030 SOUTH AMERICAN SILVER CORP. SAC 117 2.440 2.300 2.380 +0.110 SOUTH AMER GOLD J SAG 1160 0.065 0.065 0.065 0.000 SAPUTO INC. SAP 100 42.060 41.300 41.300 -0.690 ST. ANDREW GOLDFIELDS LTD. SAS 22 1.280 1.270 1.270 -0.010 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 12 1.260 1.240 1.240 +0.020 SABINA GOLD & SILVER CORP. SBB 117 6.450 6.170 6.300 -0.050 SILVERBIRCH ENERGY CORPORATION SBE 40 9.170 8.820 8.980 +0.100 SIRONA BIOCHEM CORP. SBM 70 0.270 0.260 0.270 +0.010 SILVER BEAR RESOURCES INC. SBR 330 1.160 0.880 0.910 -0.030 SILVER BULLION TRUST UNITS SBT.UN 2 22.680 22.520 22.680 +0.760 SHOPPERS DRUG MART CORPORATION SC 238 41.060 40.080 40.080 -0.910 SELECTCORE LTD SCG 25 0.150 0.150 0.150 -0.005 SHAWCOR LTD. CL.A SV SCL.A 23 37.470 37.120 37.320 -0.160 SPROTT RESOURCE  CORP SCP 116 5.730 5.640 5.640 -0.040 SECOND WAVE PETROLEUM INC SCS 4 2.540 2.540 2.540 +0.010 SIDON INTL RES CORP SD 720 0.120 0.110 0.110 -0.010 SEA DRAGON ENERGY INC. SDX 1385 0.255 0.250 0.250 -0.005 STRAD ENERGY SERVICES LTD. SDY 1 4.550 4.550 4.550 +0.100 ST.EUGENE MINING CORP SEM 35 0.175 0.170 0.170 -0.010 SECURE ENERGY SERVICES INC. SES 49 6.140 6.050 6.050 0.000 SEAFIELD RESOURCES LTD SFF 185 0.420 0.405 0.405 -0.005 SUNRIDGE GOLD CORP SGC 13 1.010 1.000 1.010 -0.010 SHORE GOLD INC. SGF 140 0.840 0.820 0.830 0.000 SAGRES ENERGY INC. SGI 15 0.520 0.500 0.500 +0.010 SCORPIO GOLD CORPORATION SGN 35 0.830 0.800 0.800 -0.020 SIENNA GOLD INC SGP 160 0.700 0.680 0.700 0.000 SOUTHGOBI RESOURCES LTD. SGQ 45 16.370 16.200 16.330 +0.270 SAN GOLD CORP SGR 2260 2.850 2.680 2.760 -0.030 SAGE GOLD INC SGX 10 0.260 0.240 0.240 0.000 SURGE ENERGY INC. SGY 89 9.700 9.270 9.460 -0.240 SURE ENERGY INC. SHR 1 1.710 1.710 1.710 0.000 SPROTT INC SII 18 9.130 9.010 9.040 +0.030 SPROTT RESOURCE LENDING CORP. SIL 54 1.860 1.770 1.770 -0.020 SCITI TRUST SIN.UN 6 13.340 13.340 13.340 -0.610 SENSIO TECHNOLOGIES INC SIO 20 1.040 1.040 1.040 -0.030 SERENGETI RES INC SIR 5 0.320 0.320 0.320 -0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 470 20.430 20.120 20.200 -0.260 SKYLINE GOLD CORP SK 25 0.325 0.300 0.300 -0.030 STEAM OIL AND GAS LTD SKO 10 2.370 2.370 2.370 -0.060 STRIKEPOINT GOLD INC. SKP 15 0.190 0.180 0.180 -0.010 SKYWEST ENERGY CORP. SKW 425 0.760 0.720 0.720 -0.050 SUN LIFE FINANCIAL INC. SLF 771 31.900 30.920 30.950 -0.740 STERLING RESOURCES LTD SLG 60 4.420 4.300 4.400 -0.040 ST. ELIAS MINES LTD SLI 44 2.490 2.460 2.490 0.000 SILVER WHEATON CORP. SLW 1361 45.020 43.180 43.760 +0.070 SILVER WHEATON CORP. WTS. U SLW.WT.U 2 27.380 27.380 27.380 +1.470 SILVERMEX RESOURCES INC. SLX 95 1.010 0.980 0.990 +0.010 SMART TECHNOLOGIES INC SMA 2 9.160 9.150 9.160 +0.170 SIMBA ENERGY INC. SMB 135 0.210 0.200 0.210 +0.010 STRATEGIC METALS LTD SMD 49 3.250 3.240 3.250 +0.050 SEMAFO J SMF 3611 9.390 8.730 8.770 -0.530 SATURN MINERALS INC SMI 10 0.230 0.230 0.230 0.000 SNC-LAVALIN SV SNC 290 55.820 54.200 54.660 -1.040 SANDSTORM METALS & ENERGY LTD. SND 30 0.640 0.630 0.630 -0.010 SHAMARAN PETROLEUM CORP. SNM 970 0.840 0.770 0.770 -0.040 SONORO ENERGY LTD. SNV 130 0.330 0.300 0.330 -0.020 SOFTCHOICE CORP. SO 1 8.710 8.710 8.710 -0.210 STRATEGIC OIL & GAS LTD SOG 206 1.250 1.160 1.180 -0.020 SOLTORO LTD SOL 5 0.760 0.760 0.760 +0.010 SONDE RESOURCES CORP. SOQ 3 3.660 3.540 3.540 -0.140 SUNOPTA INC. SOY 20 6.800 6.750 6.750 -0.050 SUPERIOR PLUS CORP. SPB 69 11.320 11.200 11.260 +0.010 SPARTAN EXPLORATION LTD. SPE 40 6.170 6.130 6.150 +0.240 SCORPIO MINING CORP. SPM 2061 1.310 1.190 1.200 +0.030 SILVER QUEST RESOURCES LTD SQI 560 0.700 0.680 0.680 +0.010 SUN-RYPE PRODUCTS SRF 2 7.900 7.900 7.900 -0.460 STARFIELD RESOURCES INC. SRU 2110 0.090 0.085 0.090 0.000 SANDSTORM GOLD LTD. SSL 30 0.900 0.900 0.900 0.000 SUNSET COVE MINING INC. SSM 5 0.160 0.160 0.160 -0.010 SILVER STANDARD RES INC. SSO 216 29.540 28.400 28.670 -0.050 SANDSPRING RESOURCES LTD. SSP 55 3.350 3.300 3.300 -0.100 SILVER SUN RESOURCE CORP. SSU 345 0.480 0.440 0.450 -0.020 SOUTHERN SILVER EXPL CORP SSV 10 0.280 0.270 0.280 +0.020 STONEGATE AGRICOM LTD ST 36 1.770 1.740 1.740 -0.020 SANATANA DIAMONDS INC STA 230 0.540 0.420 0.420 -0.015 STUDENT TRANSPORTATION INC. COMMON STB 50 6.740 6.650 6.700 -0.010 STUDENT TRANSP INC 7.5%31OCT14 STB.DB.A 140 130.480 129.510 129.510 -1.860 STRATHMORE MINERALS CORP STM 175 1.340 1.250 1.270 -0.080 STANTEC INC STN 30 28.830 28.190 28.200 -0.670 SOUTHERN PACIFIC RESOURES CORP STP 555 1.950 1.890 1.900 0.000 SEMCAN INC STT 3800 0.065 0.065 0.065 -0.005 SUNCOR ENERGY INC. SU 1331 47.080 45.420 45.570 -0.780 SULLIDEN GOLD CORPORATION LTD. SUE 251 2.450 2.360 2.380 -0.010 NORTHERN SUPERIOR RESOURCES INC SUP 85 1.060 1.050 1.050 +0.060 SOUTHERN ANDES ENERGY INC. SUR 45 0.710 0.660 0.660 +0.040 SANDVINE CORPORATION SVC 70 3.150 3.030 3.040 -0.060 SILVERCREST MINES INC SVL 353 2.000 1.870 1.870 -0.020 SILVERCORP METALS INC. SVM 465 14.860 14.080 14.280 +0.150 CLAYMORE SILVER BULLION TR SVR.UN 16 22.320 22.090 22.320 +0.430 SAVANT EXPLORATIONS LTD SVT 5 0.150 0.150 0.150 +0.010 SAVANNA ENERGY SERVICES CORP SVY 167 9.570 8.970 9.070 -0.200 SIERRA WIRELESS SW 24 10.040 9.930 9.970 -0.150 SWISHER HYGIENE INC. SWI 12 5.860 5.750 5.860 -0.010 SELWYN RESOURCES LTD SWN 35 0.380 0.370 0.380 +0.010 STORNOWAY DIAMOND CORP. SWY 71 2.190 2.100 2.140 +0.060 SXC HEALTH SOLUTIONS CORP. SXC 14 48.900 47.640 48.710 -1.740 SAMEX MINING CORP SXG 10 0.850 0.790 0.790 -0.080 SLAM EXPLORATION LTD SXL 1160 0.130 0.125 0.125 -0.015 TELUS CORPORATION T 169 47.900 47.480 47.490 -0.610 TELUS CORPORATION NV T.A 23 46.120 45.750 45.780 -0.480 TRANSALTA CORPORATION TA 429 20.390 20.070 20.130 -0.250 TRANSAMERICAN ENERGY INC TAE 30 0.120 0.120 0.120 0.000 TAMERLANE VENTURES INC TAM 30 0.470 0.450 0.450 +0.020 TAG OIL LTD TAO 67 7.310 7.180 7.200 -0.150 TERRA VENTURES INC TAS 5 0.520 0.520 0.520 -0.030 TWIN BUTTE ENERGY LTD. TBE 718 3.420 3.350 3.410 +0.090 TARSIS RESOURCES LTD. TCC 15 0.720 0.710 0.710 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 750 54.930 52.170 52.530 -1.460 TRANSCONTINENTAL INC. CL A SV TCL.A 14 16.450 16.180 16.260 -0.150 THOMPSON CREEK METALS COMPANY TCM 347 12.760 12.280 12.350 -0.400 TRICAN WELL TCW 361 21.830 20.850 21.060 -0.730 TORONTO-DOMINION BANK TD 1469 84.250 82.570 82.880 -0.790 TD BANK 5 YR RESET SERIES AE TD.PR.E 2 27.520 27.430 27.430 +0.020 TD BANK PR SERIES AI TD.PR.I 18 27.540 27.420 27.430 -0.030 TD BANK CL. A FIRST PREF. SERIES O TD.PR.O 4 24.440 24.370 24.370 -0.150 TYHEE GOLD CORP. TDC 5 0.160 0.160 0.160 +0.010 TRINIDAD DRILLING LTD. TDG 343 8.930 8.500 8.750 -0.100 TECHNICOIL CORP. TEC 65 1.980 1.960 1.970 +0.030 TRILOGY ENERGY CORP. TET 7 21.360 21.120 21.180 -0.110 TEXALTA PETROLEUM LTD TEX.A 10 1.230 1.230 1.230 -0.390 TRANSFORCE INC. TFI 12 13.460 13.310 13.350 -0.150 TRANSGLOBE APARTMENT REIT TGA.UN 72 11.350 11.270 11.350 +0.010 TRANSGLOBE J TGL 81 14.680 14.300 14.580 +0.080 TERANGA GOLD CORPORATION TGZ 59 2.700 2.650 2.670 -0.030 THERATECHNOLOGIES TH 164 4.770 4.500 4.760 +0.200 THREEGOLD RESOURCES INC THG 5 0.300 0.300 0.300 0.000 TIM HORTONS INC. THI 228 43.370 42.610 43.020 +0.020 TAHOE RESOURCES INC. THO 103 19.650 18.960 18.990 +0.240 TUSCANY INTL DRILLING INC. TID 162 2.090 2.010 2.020 -0.060 TOROMONT IND TIH 21 31.940 31.170 31.220 -0.220 TIMMINCO TIM 1040 0.550 0.500 0.510 0.000 TINKA RESOURCES LIMITED TK 120 0.500 0.475 0.480 -0.005 TAKARA RESOURCES INC TKK 10 0.280 0.220 0.280 +0.075 TASEKO MINES LTD. TKO 416 6.080 5.870 5.930 -0.110 TALISON LITHIUM LIMITED TLH 41 5.630 5.550 5.570 -0.030 TALISMAN ENERGY INC. TLM 1587 24.460 23.420 23.550 -0.670 TALON METALS CORP TLO 2 2.500 2.500 2.500 +0.080 TUMI RESOURCES LIMITED TM 60 0.225 0.225 0.225 +0.100 TEMBEC INC. TMB 67 5.190 5.060 5.080 -0.060 TEMEX RESOURCES CORP TME 5 0.380 0.380 0.380 -0.020 TIMMINS GOLD CORP TMM 20 2.390 2.380 2.390 +0.060 TRANSATLANTIC PETROLEUM CORP. TNP 10 3.300 3.260 3.300 +0.030 TNR GOLD CORP TNR 10 0.175 0.175 0.175 +0.005 TORQUAY OIL CORP. CL A TOC.A 5 2.060 2.060 2.060 +0.030 TSO3 INC TOS 14 1.760 1.720 1.730 +0.010 TOTAL ENERGY SERVICES INC. TOT 33 17.420 17.180 17.180 -0.410 TOURMALINE OIL CORP. TOU 33 26.760 25.820 25.890 -0.060 TETHYS PETROLEUM LTD. TPL 42 1.600 1.580 1.580 0.000 TEMPLE REIT TR.UN 5 4.470 4.470 4.470 +0.130 SINO-FOREST CORP TRE 174 21.820 21.230 21.400 -0.330 THOMSON REUTERS CORP. TRI 460 38.350 37.900 38.060 -0.170 TRUECLAIM EXPLORATION INC TRM 55 0.190 0.180 0.180 -0.025 TRANSCANADA CORPORATION TRP 2771 38.800 38.260 38.410 -0.130 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 6 25.920 25.780 25.790 -0.190 TRELAWNEY MINING AND EXPLORATION INC. TRR 279 5.150 4.760 4.780 -0.160 TRES OR RESOURCES LTD TRS 100 0.145 0.145 0.145 0.000 TRANSAT A.T. INC. CLASS B TRZ.B 21 16.720 16.490 16.630 +0.090 TORSTAR CORP. CL. B NV TS.B 9 14.220 14.080 14.210 -0.220 TASMAN METALS LTD TSM 184 5.340 4.920 4.920 -0.080 TRANSEURO ENERGY CORP TSU 5 0.160 0.160 0.160 -0.020 TITAN URANIUM INC TUE 85 0.580 0.520 0.540 -0.080 TEUTON RES CORP TUO 160 0.710 0.610 0.710 +0.110 TREVALI RESOURCES CORP. TV 60 2.190 2.140 2.140 -0.030 TOURNIGAN ENERGY LTD TVC 60 0.315 0.310 0.310 0.000 TAMARACK VALLEY ENERGY LTD. TVE 15 0.510 0.500 0.500 0.000 TVI PACIFIC J TVI 440 0.095 0.095 0.095 -0.005 TRADE WINDS VENTURES LTD TWD 70 0.300 0.290 0.295 -0.010 TIMBERWEST STAP UN TWF.UN 105 4.620 4.410 4.510 -0.100 TOREX GOLD RESOURCES INC. TXG 576 2.230 2.070 2.150 0.000 TIREX RESOURCES LTD TXX 55 0.800 0.770 0.790 -0.010 TROYMET EXPLORATION CORP TYE 5 0.240 0.240 0.240 0.000 TYPHOON EXPLORATION INC TYP 15 0.850 0.850 0.850 -0.070 URANIUM PARTICIPATION CORP. U 159 8.920 8.550 8.630 -0.330 UC RESOURCES LTD UC 50 0.090 0.090 0.090 0.000 UCORE RARE METALS INC. UCU 1253 1.170 1.000 1.000 -0.090 UEX CORP UEX 706 2.130 2.020 2.070 -0.060 DOMTAR CORPORATION UFS 46 86.490 84.650 85.950 -0.030 UNIGOLD INCORPORATED UGD 10 0.150 0.150 0.150 ULTRA LITHIUM INC. ULI 10 0.090 0.090 0.090 0.000 URANIUM NORTH RESOURCES CORP UNR 10 0.460 0.460 0.460 0.000 UNI SELECT INC UNS 12 29.330 28.990 28.990 +0.110 UNX ENGERGY CORP. UNX 813 5.800 5.700 5.750 -0.020 ANGLO CANADIAN URANIUM CORP URA 5 0.290 0.290 0.290 +0.030 URBANA CORPORATION CLASS A URB.A 8 1.450 1.440 1.450 0.000 URACAN RESOURCES LTD URC 5 0.310 0.310 0.310 -0.010 UR-ENERGY INC. URE 652 2.510 2.300 2.490 +0.030 URANERZ ENERGY CORPORATION URZ 3 4.470 4.450 4.450 -0.290 US SILVER CORP USA 365 0.740 0.710 0.730 +0.030 UTILITY CORP. WTS. UTC.WT 880 0.320 0.280 0.320 +0.055 URANIUM ONE INC UUU 3305 6.470 6.100 6.220 -0.230 STRATEGIC RESOURCES INC. UVR 20 0.270 0.250 0.250 -0.010 U3O8 CORP UWE 26 1.020 0.970 0.980 -0.030 US GOLD CORPORATION UXG 37 8.050 7.710 7.920 +0.180 VANTEX RESOURCES LTD. VAX 5 0.360 0.360 0.360 0.000 VENA RESOURCES VEM 10 0.510 0.510 0.510 +0.010 VENTANA GOLD CORP VEN 77 13.050 13.040 13.040 0.000 VERMILION ENERGY INC. VET 47 50.490 49.100 49.320 -0.790 VISIBLE GOLD MINES VGD 5 0.400 0.400 0.400 0.000 VIRGINIA MINES INC. VGQ 22 9.410 9.210 9.400 +0.020 VISTA GOLD CORP VGZ 30 3.710 3.620 3.710 +0.280 VALLEY HIGH VENTURES LTD VHV 7 1.830 1.800 1.800 -0.040 VICWEST INC VIC 7 15.280 15.130 15.280 -0.040 BROMPTON VIP INCOME FUND VIP.UN 9 9.830 9.810 9.820 -0.010 VICTORIA GOLD CORP VIT 310 0.850 0.790 0.820 -0.030 VALEURA ENERGY INC. VLE 30 0.500 0.480 0.480 -0.010 VMS VENTURES INC VMS 290 0.840 0.790 0.800 0.000 5N PLUS INC. VNP 14 9.930 9.670 9.670 -0.180 VALENER INC. VNR 13 16.850 16.810 16.850 -0.070 VERO ENERGY INC. VRO 81 5.950 5.750 5.770 -0.160 VALEANT PHARMACEUTICALS INTL INC. VRX 357 38.890 38.130 38.380 -0.390 VERESEN INC. VSN 158 13.460 13.250 13.310 -0.110 VAST EXPLORATION INC VST 95 0.540 0.530 0.540 0.000 VITERRA INC VT 762 12.000 11.910 11.960 +0.020 VOLTA RESOURCES INC. VTR 147 2.070 1.970 1.980 -0.130 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 12.420 12.420 12.420 +0.080 WHITECAP RESOURCES INC. WCP 7 7.130 7.000 7.000 0.000 GIYANI GOLD CORP. WDG 210 3.260 3.040 3.250 +0.250 WESDOME GOLD MINES LTD. WDO 1 2.690 2.690 2.690 -0.010 WESTAIM CORP WED 180 0.550 0.550 0.550 -0.050 WESTERN FOREST PRODUCTS INC. WEF 20 0.740 0.730 0.730 0.000 WESTERNONE EQUITY INCOME FUND UNITS WEQ.UN 20 5.080 5.010 5.080 -0.030 WESTFIRE ENERGY LTD. WFE 52 9.180 9.110 9.150 -0.050 WEST FRASER TIMBER WFT 69 47.800 47.260 47.260 -0.660 WI-LAN INC WIN 263 5.970 5.830 5.850 -0.070 WINSTAR RESOURCES LTD WIX 52 3.940 3.750 3.890 -0.160 WESTJET AIRLINES LTD. WJA 48 15.500 15.010 15.040 -0.410 WAJAX CORP WJX 15 38.800 38.370 38.630 +0.070 WESTERN LITHIUM USA CORP. WLC 77 1.470 1.450 1.470 +0.020 GEORGE WESTON LIMITED WN 88 68.240 67.550 68.160 +0.030 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 14 24.940 24.860 24.860 -0.050 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 7 23.140 23.110 23.140 -0.190 GEORGE WESTON LTD. 5.2% PRF SERIES IV WN.PR.D 3 23.230 23.190 23.190 +0.030 GEORGE WESTON LTD. 4.75% PRF. SERIES V WN.PR.E 15 21.350 21.260 21.340 +0.020 WESTERN WIND ENERGY CORP WND 5 1.470 1.470 1.470 -0.010 WESTPORT INNOV WPT 6 17.370 17.260 17.340 -0.260 WESTERN POTASH CORPORATION WPX 853 1.450 1.350 1.370 -0.070 WESTERN ENERGY SVCS CORP WRG 300 0.415 0.405 0.410 -0.005 WHITEROCK REIT 7% 31DEC14 WRK.DB.G 10 155.800 155.800 155.800 -5.900 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 100 13.990 13.410 13.820 -0.140 WESTERN COPPER CORPORATION WRN 231 3.470 3.360 3.380 -0.190 WILDCAT SILVER CORPORATION WS 1538 1.500 1.280 1.420 +0.220 WILD STREAM EXPLORATION INC. WSX 32 11.200 11.100 11.100 0.000 WESTSHORE TERMINALS INV. CORP. WTE.UN 713 24.280 23.020 24.120 +1.590 WESTERN COAL CORP WTN 224 11.930 11.840 11.900 +0.040 WHITE CANYON URANIUM LIMITED WU 40 0.225 0.225 0.225 0.000 WESTERN URANIUM CORP WUC 60 1.140 1.090 1.090 -0.010 WAYMAR RESOURCES LTD WYM 42 1.570 1.420 1.570 +0.080 WESTERNZAGROS RESOURCES LTD WZR 175 0.500 0.480 0.500 +0.010 TMX GROUP INC X 87 40.280 39.270 39.870 -0.330 XTIERRA INC XAG 40 0.600 0.590 0.590 +0.020 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 185 29.400 29.350 29.400 -0.070 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 144 20.390 20.350 20.390 +0.080 iSHARES DOW JONES CDA SELECT VALUE INDEX XCV 1 22.310 22.310 22.310 +0.310 XTREME COIL DRILLING CORP. XDC 4 5.660 5.590 5.590 +0.090 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 12 21.770 21.650 21.650 -0.150 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 795 23.240 22.660 22.710 -0.330 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 254 25.010 24.710 24.710 -0.200 EXTORRE GOLD MINES LIMITED XG 510 6.050 5.580 5.680 +0.040 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 105 25.190 24.830 24.830 -0.130 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 2 22.250 22.250 22.250 -0.160 iSHARES S&P/TSX 60 INDEX FUND XIU 8870 20.710 20.350 20.380 -0.240 iSHARES S&P/TSX COMPLETION INDEX FUND XMD 7 24.290 24.080 24.080 -0.070 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 20 0.630 0.610 0.630 0.000 CANADIAN ENERGY EXPLORATION INC. XPL 45 0.260 0.250 0.250 -0.015 EXETER RESOURCES CORP XRC 53 5.550 5.290 5.490 +0.430 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 234 14.370 14.250 14.270 -0.100 XINERGY LTD. XRG 24 5.330 5.300 5.330 -0.150 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 236 28.750 28.710 28.740 +0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 230 15.210 14.990 15.050 -0.070 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 125 12.400 12.330 12.330 -0.050 MACUSANI YELLOWCAKE INC YEL 55 0.790 0.770 0.770 0.000 YANGARRA RESOURCES LTD. YGR 5 0.750 0.750 0.750 0.000 YELLOW MEDIA INC. YLO 4839 5.350 5.200 5.200 -0.090 YELLOW MEDIA INC. RESET PREF SER 3 YLO.PR.C 30 24.490 24.360 24.490 +0.210 YUKON-NEVADA GOLD CORPORATION YNG 265 0.760 0.720 0.750 0.000 YAMANA GOLD INC YRI 1468 12.620 12.180 12.220 -0.180 ZARGON OIL & GAS LTD. ZAR 28 24.150 23.990 24.100 +0.070 ZAZU METALS CORPORATION COMMON SHRS ZAZ 9 1.300 1.220 1.220 -0.050 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 31 15.960 15.960 15.960 +0.160 BMO INDIA EQUITY HEDGED TO CAD INDEX ETF ZID 2 13.270 13.270 13.270 0.000 BMO JUNIOR GOLD INDEX ETF ZJG 40 23.990 23.270 23.370 -0.250 ZARLINK SEMICONDUCTOR INC. ZL 140 2.140 2.070 2.070 -0.100 ZUNGUI HAIXI CORPORATION ZUN 10 2.740 2.740 2.740 +0.140 Trades: 72,915 Total Volume: 43,405,565 Total Value: $440,072,090 Advanced: 419 Declined: 680 Unchanged: 3,369 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.