Pure Trading Daily Market Summary March 28 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 6634 1.880 1.710 1.730 -0.070 ABERDEEN INT L INC AAB 20 0.920 0.880 0.880 -0.070 ANDEAN AMERICAN GOLD CORP. AAG 15 0.810 0.790 0.790 0.000 AASTRA TECHNOLOGIS AAH 5 24.970 24.540 24.540 -0.120 ADVANTAGE OIL & GAS LTD. AAV 291 9.000 8.710 8.780 0.000 ASIA BIO-CHEM GROUP CORP ABC 14 1.350 1.310 1.310 -0.050 ABEN RESOURCES LTD. ABN 15 0.240 0.230 0.240 +0.005 ABSOLUTE SOFTWARE CORP. ABT 7 3.390 3.390 3.390 -0.070 BARRICK GOLD CORPORATION ABX 1308 50.520 49.540 49.730 -0.840 AIR CANADA CL A AC.A 2 2.500 2.500 2.500 -0.010 AIR CANADA CL B AC.B 635 2.530 2.490 2.500 0.000 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 4 11.710 11.710 11.710 -0.080 ASTRAL MEDIA INC. CL A. NV ACM.A 11 38.440 37.770 37.780 -0.610 ATCO LTD. CL.I NV ACO.X 15 59.310 58.400 58.400 -0.310 ADRIANA RESOURCES INC ADI 100 1.720 1.640 1.640 -0.030 ANDINA MINERALS INC ADM 21 1.470 1.450 1.450 -0.020 ACADIAN TIMBER CORP. ADN 9 11.640 11.560 11.560 -0.010 ANTERRA ENERGY INC A AE.A 10 0.230 0.230 0.230 -0.030 ARSENAL ENERGY INC. AEI 30 0.820 0.820 0.820 -0.080 AGNICO-EAGLE MINES LTD. AEM 165 65.690 64.550 64.700 -1.710 ANTRIM ENERGY J AEN 45 1.030 1.020 1.030 +0.040 GROUPE AEROPLAN INC. AER 172 13.170 12.880 12.910 -0.090 ACTIVENERGY INCOME FUND AEU.UN 16 9.370 9.340 9.350 +0.370 AETERNA ZENTARIS INC. AEZ 2 1.820 1.820 1.820 +0.050 AFRI-CAN MARINE MINERALS CORP AFA 100 0.080 0.080 0.080 +0.005 AG GROWTH INTERNATIONAL INC. AFN 43 48.850 47.780 47.780 -0.020 ADVENTURE GOLD INC AGE 35 0.650 0.630 0.640 +0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 62 19.070 18.720 18.980 +0.220 ALAMOS GOLD INC. AGI 150 16.220 15.960 15.960 -0.390 ALLIANCE GRAIN TRADERS INC. AGT 30 26.810 25.790 25.790 -0.900 AGRIUM INC AGU 187 87.900 86.240 86.270 -1.520 ASTON HILL FINANCIAL INC AHF 4 1.740 1.740 1.740 -0.030 ADHEREX TECHNOLOGIES INC. AHX 300 0.030 0.030 0.030 -0.005 ALTUS GROUP LIMITED AIF 74 11.750 11.360 11.700 -0.190 ALTAGAS LTD. ALA 18 25.500 25.320 25.380 0.000 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 1 25.400 25.400 25.400 +0.090 ALANGE ENERGY CORP. ALE 115 0.310 0.295 0.310 +0.015 ALTIUS MINERALS CORP. ALS 12 13.240 13.120 13.200 -0.070 ALEXIS MINERALS COPORATION AMC 10 0.120 0.120 0.120 0.000 ABACUS MINERALS & EXPL CP AME 10 0.225 0.225 0.225 -0.005 AMAZON MINING HOLDING PLC AMZ 37 7.870 7.800 7.800 -0.080 AINSWORTH LUMBER CO. LTD ANS 71 3.950 3.920 3.940 +0.100 ALLIED NEVADA GOLD CORP ANV 19 33.710 33.240 33.640 -0.020 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 1 5.890 5.890 5.890 0.000 AFRICA OIL CORP AOI 42 1.880 1.830 1.870 +0.080 ANDOVER VENTURES INC AOX 20 0.750 0.750 0.750 +0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 41 22.000 21.890 21.910 -0.070 APELLA RESOURCES INC APA 15 0.255 0.255 0.255 +0.010 ARISE TECHNOLOGIES CORPORATION APV 1085 0.145 0.140 0.145 +0.005 ALGONQUIN POWER & UTILITIES CORP. AQN 48 5.250 5.200 5.220 +0.040 ARGONAUT GOLD INC. AR 46 4.790 4.710 4.710 -0.100 AECON GROUP INC ARE 150 9.960 9.900 9.940 0.000 ARMTEC INFRASTRUCTURE INC. ARF 88 16.680 16.480 16.620 +0.090 AMERIGO RESOURCES LTD. ARG 101 1.220 1.180 1.180 -0.030 ARCAN RESOURCES LTD ARN 138 4.190 4.120 4.180 -0.040 ARC RESOURCES LTD. ARX 680 27.270 26.810 26.850 -0.310 AURIZON MINES J ARZ 179 6.920 6.790 6.820 -0.180 AIC GLOBAL FINANCIAL SPLIT CORP. ASC 20 1.180 1.180 1.180 -0.160 AVINO SILVER&GOLD MINES LTD ASM 217 3.430 3.070 3.390 +0.080 ARCHEAN STAR RESOURCES INC. ASP 50 0.175 0.175 0.175 ALACER GOLD CORP. ASR 209 8.700 8.350 8.620 +0.230 ATS AUTOMATION ATA 6 6.930 6.920 6.920 -0.020 ATRIUM INNOVATIONS INC. ATB 27 16.150 16.080 16.150 -0.010 ATAC RESOURCES LTD ATC 90 7.100 6.890 6.890 -0.190 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 73 25.540 25.040 25.200 -0.360 ATHABASCA OIL SANDS CORP. ATH 384 16.930 16.220 16.270 -0.730 ATLANTIC POWER CORP. ATP 31 14.860 14.750 14.790 +0.020 ADEPTRON TECHNOLOGIES CORP ATQ 200 0.040 0.040 0.040 +0.005 ARGENTEX MINING CORP ATX 5 1.400 1.340 1.400 +0.120 AURCANA CORP AUN 95 0.930 0.890 0.890 -0.070 AVENEX ENERGY CORP. AVF 5 6.230 6.210 6.220 0.000 AVALON RARE METALS INC. AVL 76 7.310 7.060 7.090 -0.080 ANVIL MINING LTD. AVM 48 6.300 6.210 6.250 -0.030 AVION GOLD CORPORATION AVR 1861 1.690 1.570 1.640 -0.080 AVANTI MINING INC. AVT 25 0.290 0.290 0.290 -0.035 A&W REVENUE ROYALTIES INCOME FUND AW.UN 12 21.920 21.800 21.850 +0.090 ARTIS REIT AX.UN 128 13.990 13.800 13.990 +0.100 ANDERSON ENERGY LTD. AXL 1193 1.300 1.260 1.260 -0.020 ALEXCO RESOURCE CORP. AXR 34 8.550 8.470 8.480 -0.270 AURYX GOLD CORP. AYX 50 0.780 0.770 0.770 -0.020 AUGUSTA RESOURCE CORPORATION AZC 6 4.890 4.870 4.890 -0.300 AZURE DYNAMICS CORP. AZD 60 0.280 0.275 0.275 -0.005 BELL ALIANT INC. BA 70 26.970 26.860 26.890 +0.110 BANRO CORP. BAA 265 2.580 2.490 2.500 -0.070 BADGER DAYLIGHTING LTD. BAD 341 20.510 20.500 20.500 +0.030 BAJA MINING CORP. BAJ 970 1.080 1.060 1.060 -0.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 179 31.220 30.620 30.620 -0.300 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 21 20.900 20.900 20.900 0.000 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 19 26.010 25.540 25.680 -0.380 BATERO GOLD CORP. BAT 12 4.360 4.360 4.360 -0.570 BAUER PERFORMANCE SPORTS LTD. BAU 10 7.290 7.210 7.260 +0.050 BOMBARDIER INC. CL. B SV BBD.B 4452 6.420 6.320 6.320 -0.120 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 12 24.180 24.100 24.100 -0.080 BOMBARDIER INC. PREFERRED (SERIES 2 ) BBD.PR.D 3 20.990 20.990 20.990 +0.280 COTT CORP BCB 69 8.320 8.180 8.180 -0.150 BCE INC. BCE 203 35.140 34.950 34.980 -0.070 BCE SER AF 1ST PREF. BCE.PR.F 3 24.030 24.030 24.030 +0.330 BCE SER AI 1ST PREF. BCE.PR.I 9 23.410 23.280 23.410 +0.130 BCGOLD CORP BCG 5 0.115 0.115 0.115 -0.005 BEAR CREEK MINING CORP BCM 177 11.030 10.560 10.800 -0.370 BIRD CONSTRUCTION INC. BDT 18 37.970 37.410 37.410 +0.340 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 46 46.900 46.360 46.410 -0.210 BENNETT ENV J BEV 1 2.200 2.200 2.200 0.000 BARKERVILLE GOLD MINES LTD. BGM 121 1.350 1.300 1.300 -0.080 BAFFINLAND IRON MINES CORPORATION BIM 265 1.490 1.490 1.490 0.000 BAFFINLAND IRON MINES CORP A WTS. BIM.WT.A 40 0.790 0.790 0.790 0.000 IESI-BFC LTD. BIN 33 24.040 23.990 23.990 -0.020 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 17 22.140 21.940 21.940 -0.240 BIRCHCLIFF ENERGY LTD. BIR 89 12.420 11.970 12.250 +0.050 BROOKEMONT CAPITAL INC BKT 20 0.210 0.210 0.210 -0.030 BNK PETROLEUM INC. BKX 104 4.590 4.520 4.580 -0.020 BALLARD POWER SYSTEMS INC BLD 81 2.400 2.210 2.210 +0.060 BORALEX INC. BLX 10 8.580 8.520 8.580 +0.010 BANK OF MONTREAL BMO 545 62.490 62.020 62.020 -0.170 BAM SPLIT CORP. CL AA PR SER 5 BNA.PR.E 14 24.890 24.510 24.880 +0.190 BIONICHE LIFE J BNC 10 1.260 1.260 1.260 -0.020 BONTERRA ENERGY CORP. BNE 34 59.380 57.650 58.020 -1.470 BENGAL ENERGY LTD. BNG 104 1.960 1.890 1.920 -0.010 BANKERS PETROLEUM LTD. BNK 1594 8.180 8.000 8.100 -0.060 BONAVISTA ENERGY CORPORATION BNP 100 30.000 29.610 29.710 -0.160 BANK OF NOVA SCOTIA BNS 588 59.480 58.780 58.800 -0.350 BNS PREFERRED SER. 13 BNS.PR.K 6 24.640 24.520 24.640 -0.040 BNS NON-CUM PREF SHS SER 14 BNS.PR.L 12 24.130 24.060 24.060 +0.050 BNS PREF SHARES SERIES 16 BNS.PR.N 6 25.670 25.590 25.670 +0.230 BANK OF NOVA SCOTIA PR SERIES 28 BNS.PR.X 1 27.470 27.470 27.470 +0.160 AMERICAS PETROGAS INC. BOE 119 2.600 2.460 2.530 -0.150 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 21 14.400 14.360 14.360 -0.030 BROOKFIELD PROPERTIES CORP. BPO 328 17.100 16.780 16.880 -0.110 BROOKFIELD PROPERTIES CORP. SERIES F BPO.PR.F 4 25.530 25.530 25.530 +0.060 BROOKFIELD PROPERTIES CORP SERIES H BPO.PR.H 33 25.280 25.150 25.150 0.000 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 9 26.250 26.240 26.240 +0.020 BRICK BREWING J BRB 10 1.150 1.150 1.150 +0.170 BROOKFIELD RENEWABLE POWER FUND BRC.UN 87 22.430 22.060 22.310 -0.010 BRIGUS GOLD CORP. BRD 114 1.550 1.520 1.520 -0.010 BRIGUS GOLD CORP. 6.5% 31MAR16 USD BRD.DB.U 690 100.480 99.990 100.480 +0.490 BRICK LIMITED BRK 2 2.620 2.600 2.600 -0.020 BLUE SKY URANIUM CORP BSK 50 0.185 0.185 0.185 -0.010 BELO SUN MINING CORP. BSX 518 1.260 1.230 1.250 +0.030 BENTON RESOURCES CORP BTC 10 1.000 1.000 1.000 +0.050 BAYTEX ENERGY CORP. BTE 36 56.240 55.190 55.420 -0.370 B2GOLD CORP. BTO 1125 2.740 2.650 2.670 -0.040 BONTERRA RESOURCES INC BTR 55 0.375 0.375 0.375 -0.025 BURCON NUTRASCIENCE CORP BU 26 9.080 9.000 9.000 -0.210 BRIDGEWATER SYSTEMS CORP BWC 14 8.870 8.640 8.870 +0.510 BOWOOD ENERGY INC. BWD 50 0.480 0.480 0.480 -0.020 BROWNSTONE ENERGY INC. BWN 25 1.170 1.170 1.170 +0.200 BREAKWATER RES BWR 238 6.070 5.950 5.970 -0.100 BELLATRIX EXPLORATION LTD BXE 84 5.470 5.400 5.420 -0.030 BIOEXX SPECIALTY PROTEINS LTD. BXI 430 1.960 1.820 1.900 -0.010 BOYD GROUP INCOME FUND BYD.UN 12 9.730 9.290 9.290 +1.220 CAERUS RESOURCE CORP CA 40 0.590 0.590 0.590 +0.010 CAE INC CAE 95 12.600 12.320 12.340 -0.190 CALEDONIA MNG CAL 360 0.130 0.130 0.130 +0.005 CANAM GROUP INC. CAM 50 8.470 8.170 8.280 -0.230 CANACO RESOURCES INC CAN 33 5.350 5.220 5.220 -0.170 CDN APARTMENT UN CAR.UN 79 19.070 18.880 19.050 +0.200 CASCADES INC CAS 42 7.590 7.470 7.470 -0.190 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 76 20.280 20.260 20.260 -0.100 CLAYMORE 1-5 YR LADDERED CRP. BD ETF ADV CBO.A 2 20.240 20.230 20.240 -0.150 BARD VENTURES LTD CBS 530 0.090 0.080 0.090 +0.015 COGECO CABLE INC. SV CCA 18 43.630 42.790 43.010 -0.640 COMMERCE RESOURCES CORP CCE 50 0.810 0.790 0.790 -0.060 CANADIAN CONVERTIBLES INCOME PLUS FUND CCI.UN 3 10.280 10.280 10.280 -0.680 CCL INDUSTRIES INC. CL. B NV CCL.B 5 32.080 31.070 31.480 -0.030 CAMECO CORP CCO 1773 30.550 29.250 29.310 -1.270 CATALYST COPPER CORP. CCY 60 0.185 0.180 0.185 -0.005 CANADIAN CONVERTIBLE DEBENTURE FUND CDF.UN 30 10.930 10.910 10.930 -0.020 CANDENTE GOLD CORP. CDG 20 0.770 0.770 0.770 -0.020 CORRIDOR RESOURCES INC. CDH 62 5.900 5.710 5.710 -0.180 COEUR D ALENE MINES CORP. CDM 2 33.130 33.080 33.130 -0.890 CARDERO RESOURCE CORP. CDU 1 1.740 1.740 1.740 -0.150 COM DEV INTL CDV 38 2.150 2.100 2.140 +0.020 CLAYMORE S&P/TSX CDN DIV ETF CDZ 17 21.230 21.200 21.200 -0.090 CLAYMORE S&P/TSX CDN DIV ETF CL A CDZ.A 9 21.150 21.130 21.130 -0.170 COMPLIANCE ENERGY CORP CEC 410 0.590 0.550 0.590 +0.060 CENTAMIN EGYPT LIMITED CEE 2058 2.220 2.160 2.160 -0.050 COASTAL ENERGY COMPANY CEN 50 6.980 6.800 6.800 -0.200 CATHEDRAL ENERGY SERVICES LTD. CET 22 9.850 9.720 9.810 -0.150 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 1 34.300 34.300 34.300 +0.320 CAP-EX VENTURES LTD. CEV 10 1.190 1.190 1.190 -0.120 CANACCORD FINANCIAL INC. CF 42 14.330 14.200 14.200 -0.110 CARFINCO INCOME FUND CFN.UN 14 6.490 6.400 6.400 -0.090 CLIFTON STAR RES INC CFO 109 3.590 3.550 3.560 +0.010 CANFOR CORP CFP 109 14.540 14.100 14.470 +0.460 CALFRAC WELL SERVICES LTD. CFW 66 31.760 31.430 31.760 -0.170 CANFOR PULP PRODUCTS INC. CFX 207 18.040 17.690 17.890 +0.300 CENTERRA GOLD INC. CG 85 17.010 16.500 16.540 -0.670 CGA MINING LIMITED CGA 269 2.960 2.890 2.920 -0.020 CARLIN GOLD CORP CGD 5 0.205 0.205 0.205 +0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 154 5.500 5.310 5.400 -0.010 COGECO INC. SV CGO 4 42.340 41.310 41.310 -0.060 CORNERSTONE CAP RES INC CGP 105 0.510 0.485 0.510 +0.010 CINEPLEX INC. CGX 45 23.730 23.380 23.400 -0.250 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 37 14.020 13.860 13.930 -0.200 CDN HELICOPTERS GROUP INC. CL A CHL.A 6 18.760 18.380 18.380 +0.270 CHAMPION MINERALS INC CHM 95 2.350 2.240 2.240 -0.100 CHORUS AVIATION INC. CL B CHR.B 156 5.390 5.340 5.350 -0.040 CANBANC INCOME CORP. CIC 15 10.490 10.430 10.490 +0.010 CU INC. PREFERRED A CIU.PR.A 5 22.270 22.270 22.270 +0.540 CI FINANCIAL CORP. CIX 63 22.880 22.540 22.720 -0.020 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 7 21.330 20.980 21.030 -0.290 CALICO RESOURCES CORP. CKB 30 0.490 0.490 0.490 -0.030 CHINOOK ENERGY INC. CKE 32 2.060 2.040 2.040 -0.010 CML HEALTHCARE INC. CLC 53 10.480 10.320 10.420 -0.310 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 60 19.980 19.970 19.980 -0.080 CONNACHER OIL & GAS LTD. CLL 3009 1.440 1.420 1.420 -0.010 CONS. THOMPSON IRON MINES LTD. CLM 19531 17.180 17.160 17.170 -0.010 CONS THOMPSON IRON MINES LTD 5.0%30NOV17 CLM.DB.U 750 144.490 144.020 144.020 +0.010 CANADA LITHIUM CORP. CLQ 410 0.730 0.700 0.700 -0.020 CLEARWATER SEAFOODS INCOME FUND CLR.UN 10 1.350 1.350 1.350 -0.020 CELESTICA INC SV CLS 129 10.560 10.410 10.450 -0.120 CELTIC EXPLORATION LTD. CLT 98 20.270 19.980 20.190 -0.210 CANADIAN IMPERIAL BANK OF COMMERCE CM 164 84.250 83.570 83.740 -0.020 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 3 25.480 25.480 25.480 +0.170 CARMANAH TECHNOLOGIES CORP. CMH 30 0.510 0.510 0.510 0.000 CLINE MINING CORP CMK 2412 3.740 3.570 3.730 +0.100 CROWFLIGHT MINERALS INC. CML 450 0.070 0.065 0.070 0.000 CENTURY MINING CORP CMM 15 0.510 0.500 0.510 +0.020 CMP GOLD TRUST CMP.UN 20 13.430 13.410 13.410 -0.220 COMPTON PETRO CMT 240 0.350 0.340 0.345 +0.005 CANACOL ENERGY LTD CNE 784 1.510 1.490 1.500 0.000 CONTINENTAL GOLD LIMITED CNL 68 9.150 8.910 8.910 +0.010 CDN NATURAL RES CNQ 1078 48.030 46.770 46.820 -0.970 CANADIAN NATIONAL RAILWAY CO. CNR 410 72.670 71.760 72.080 -0.330 COASTAL CONTACTS INC. COA 1 2.360 2.360 2.360 +0.040 CARDIOME PHARMA CORP COM 11 4.450 4.220 4.220 -0.200 CORO MINING CORP. COP 84 1.220 1.130 1.200 -0.040 CANADIAN OIL SANDS LIMITED COS 652 32.340 31.200 31.810 +0.370 CLAYMORE GLOBAL AGR ETF COM UNITS COW 81 23.280 23.070 23.070 -0.300 CANADIAN PACIFIC RAILWAY LIMITED CP 111 62.080 61.540 61.590 -0.290 CAPITAL POWER INCOME LP CPA.UN 53 20.650 20.220 20.600 +0.340 CLAYMORE S&P/TSX CDN CPD 74 17.330 17.320 17.320 -0.060 CRESCENT POINT ENERGY CORP. CPG 802 47.640 46.510 46.520 -1.400 COALSPUR MINES LIMITED CPT 2816 2.220 2.110 2.120 +0.030 CAPITAL POWER CORPORATION CPX 116 25.720 25.420 25.500 -0.220 CEQUENCE ENERGY LTD. CQE 82 3.950 3.830 3.890 -0.080 CREW ENERGY INC CR 119 18.250 17.480 17.630 -0.480 CLAUDE RES CRJ 190 2.350 2.300 2.310 -0.060 CROCODILE GOLD CORP. CRK 630 0.940 0.900 0.900 -0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 31 12.970 12.850 12.860 -0.050 CRYPTOLOGIC INC CRY 32 2.100 1.890 2.100 +0.300 CAPSTONE MINING CORP. CS 321 4.480 4.390 4.450 -0.120 THE CASH STORE FINANCIAL SERVICES INC. CSF 4 14.240 14.100 14.100 +0.260 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 182 8.860 8.700 8.840 +0.110 COLOSSUS MINERALS INC CSI 153 8.270 8.080 8.160 -0.130 CORSA CAPITAL LTD CSO 15 0.930 0.910 0.910 +0.050 CAN-60 INCOME CORP. CSY 2 9.880 9.880 9.880 +0.150 CASTILLIAN RESOURCES CORP. CT 5 0.170 0.170 0.170 -0.015 CROCOTTA ENERGY INC. CTA 16 2.280 2.250 2.260 0.000 CANADIAN TIRE CORPORATION CL. A NV CTC.A 169 62.540 61.850 62.040 -0.330 CATALYST PAPER CORP. CTL 120 0.375 0.360 0.365 -0.010 CANADIAN UTILITIES LTD. CL.A, NV CU 50 51.210 50.650 50.930 +0.120 COMINAR R E UN CUF.UN 14 22.580 22.330 22.500 +0.070 CURRIE ROSE RES INC CUI 15 0.145 0.135 0.145 -0.010 COPPER MINING CORPORATION CUM 176 7.390 7.180 7.180 -0.160 CHURCHILL CORP A CUQ 35 19.700 19.170 19.610 -0.100 CANEXUS INCOME FUND CUS.UN 41 7.370 7.340 7.340 -0.040 COPPER FOX METALS INC CUU 589 1.920 1.880 1.880 -0.060 CENOVUS ENERGY INC. WHEN ISSUED CVE 1406 38.090 37.450 37.450 -0.310 CALVALLEY PETROLEUM INC. CVI.A 18 2.820 2.620 2.620 -0.240 SEAVIEW ENERGY INC CVU.A 10 1.310 1.310 1.310 +0.010 CANALASKA URANIUM LTD CVV 25 0.990 0.990 0.990 -0.140 CDN WESTERN BANK CWB 28 30.890 30.510 30.620 -0.400 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 79 25.080 24.620 25.080 +0.280 CANWEL BUILDING MATERIALS GROUP LTD. CWX 13 5.160 5.120 5.120 -0.030 CONWAY RESOURCES INC CWY 900 0.075 0.075 0.075 -0.010 CYBERPLEX J CX 60 0.185 0.180 0.185 +0.005 CALIBRE MINING CORP CXB 15 0.170 0.170 0.170 -0.005 CROSSHAIR EXPL & MNG CORP. CXX 70 1.100 1.050 1.050 -0.100 C&C ENERGIA LTD CZE 18 12.200 12.170 12.170 -0.080 CDN ZINC CORP J CZN 287 1.110 1.060 1.060 -0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 75 32.490 32.310 32.480 +0.120 D ARIANNE RESOURCES INC. DAN 67 1.060 1.040 1.050 -0.020 DAYLIGHT ENERGY LTD. DAY 1309 11.230 11.110 11.120 -0.120 DUNDEE CORP. CL.A SV DC.A 11 24.770 24.510 24.510 +0.210 DUNDEE CAPITAL MARKETS INC. DCM 12 1.240 1.230 1.230 +0.020 LABOPHARM INC DDS 185 0.550 0.500 0.530 +0.020 DELPHI ENERGY CORP. DEE 144 2.560 2.510 2.510 -0.050 DONNYBROOK ENERGY INC. DEI 20 0.840 0.830 0.840 +0.040 DIVIDEND 15 SPLIT CORP DFN 13 12.880 12.830 12.830 +0.100 DETOUR GOLD CORP. DGC 142 31.720 31.030 31.380 -1.250 DATA GROUP INCOME FUND (THE) DGI.UN 1 6.660 6.660 6.660 -0.030 DAVIS + HENDERSON CORPORATION DH 13 20.310 20.270 20.310 +0.030 BIG RED DIAMOND CORP DIA 490 0.030 0.030 0.030 0.000 DOREL INDUSTRIES INC. CL.B SV DII.B 24 32.220 31.750 31.850 -0.010 DANIER LEATHER INC. SV DL 1 12.130 12.130 12.130 -1.220 DULUTH METALS LIMITED DM 211 2.700 2.610 2.630 -0.060 DENISON MINES CORP DML 4567 2.590 2.420 2.520 -0.150 DALRADIAN RESOURCES INC. DNA 198 2.240 2.210 2.210 -0.010 DYNACOR GOLD MINES INC DNG 33 1.800 1.720 1.800 +0.130 CANDENTE COPPER CORP. DNT 494 1.890 1.830 1.840 -0.130 DOLLARAMA INC. DOL 38 29.230 29.040 29.190 -0.210 DIANOR RESOURCES INC DOR 400 0.055 0.055 0.055 0.000 DUNDEE PRECIOUS METALS INC. DPM 71 8.980 8.770 8.770 -0.380 MEDICAL FACILITIES CORP. DR.UN 5 12.560 12.560 12.560 -0.030 DORATO RESOURCES INC DRI 30 0.650 0.650 0.650 +0.010 DESCARTES SYS DSG 1 6.430 6.430 6.430 -0.020 DEETHREE EXPLORATION LTD. DTX 118 4.100 3.910 4.090 +0.040 DRAGONWAVE INC. DWI 4 7.400 7.250 7.320 -0.250 EAST ASIA MINERALS CORP EAS 86 6.080 6.000 6.020 +0.040 ENCANA CORP. ECA 627 34.090 33.400 33.430 -0.570 ETHOS CAPITAL CORP. ECC 51 1.300 1.100 1.250 +0.160 ENERCARE INC. ECI 52 6.740 6.650 6.720 +0.070 ECU SILVER MINING INC. ECU 475 0.990 0.970 0.990 0.000 ENDEAVOUR SILVER CORP. EDR 69 8.970 8.710 8.780 -0.340 ENDEAVOUR MINING CORPORATION EDV 17 2.670 2.600 2.640 -0.030 ESTRELLA INTL ENERGY SERVICES LTD. EEN 25 0.790 0.790 0.790 +0.040 ELECTROVAYA INC. EFL 38 2.550 2.500 2.530 +0.020 ENERGY FUELS INC. EFR 210 0.580 0.560 0.570 -0.020 ENERGOLD DRILLING CORP EGD 40 4.400 4.340 4.340 -0.070 EAGLE ENERGY TRUST EGL.UN 50 11.840 11.770 11.820 +0.030 EUROPEAN GOLDFIELDS LIMITED EGU 270 13.300 12.620 12.710 -0.730 ENERGIZER RESOURCES INC. EGZ 50 0.420 0.420 0.420 -0.025 EXCHANGE INCOME CORPORATION EIF 8 20.870 20.750 20.870 +0.190 ENERVEST DIV UN EIT.UN 168 15.310 15.280 15.300 0.000 CIC ENERGY CORP. ELC 4 4.360 4.300 4.300 -0.040 ELDORADO GOLD ELD 584 15.760 15.410 15.480 -0.510 EASTERN PLATINUM LIMITED ELR 1343 1.390 1.360 1.360 -0.030 EMERA INCORPORATED EMA 33 31.670 31.320 31.390 -0.260 EMERGE OIL & GAS INC. EME 82 3.180 3.070 3.170 +0.090 EMPIRE COMPANY LTD. CL.A NV EMP.A 29 54.270 53.660 53.840 +0.240 ENABLENCE TECH INC ENA 100 0.295 0.295 0.295 -0.005 ENBRIDGE INC ENB 364 59.810 58.760 58.860 -0.920 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 10 20.640 20.480 20.640 +0.200 ENCANTO POTASH CORP. EPO 165 0.390 0.370 0.370 -0.025 EPSILON ENERGY LTD. EPS 32 3.990 3.880 3.910 -0.060 ESPERANZA RESOURCES CORP. EPZ 54 1.950 1.900 1.900 +0.040 EQUINOX MINERALS LIMITED EQN 3934 5.510 5.400 5.470 0.000 EASTMAIN RES J ER 24 1.670 1.670 1.670 +0.010 ENERPLUS CORPORATION ERF 75 30.990 30.710 30.710 -0.190 ENSIGN ENERGY SERVICES INC. ESI 39 17.460 17.170 17.310 -0.080 ESSENTIAL ENERGY SERVICES LTD. ESN 6 2.280 2.250 2.270 -0.060 EQUITABLE GROUP INC. ETC 4 30.000 29.570 29.990 +0.760 ENTREE GOLD INC. ETG 3 3.010 2.990 2.990 0.000 EVOLVING GOLD CORP EVG 15 0.840 0.810 0.810 -0.020 EAST WEST PETROLEUM CORP. EW 10 0.900 0.900 0.900 +0.040 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 604 12.940 12.610 12.900 +0.230 EXCELLON RESOURCES INC EXN 315 0.960 0.900 0.950 0.000 EXPLOR RESOURCES INC EXS 15 0.770 0.770 0.770 -0.010 FIRE RIVER GOLD CORP. FAU 390 0.520 0.500 0.510 0.000 FIBREK INC. FBK 3 1.520 1.510 1.520 +0.030 FORMATION METALS INC. FCO 46 1.330 1.280 1.280 -0.090 FIRST CAPITAL REALTY INC. FCR 50 15.940 15.790 15.820 -0.170 FORUM URANIUM CORP FDC 20 0.215 0.215 0.215 -0.045 ETHIOPIAN POTASH CORP. FED 175 1.030 0.960 0.990 +0.090 FAIRBORNE ENERGY LTD FEL 252 5.290 5.160 5.290 +0.010 OCEANIC IRON ORE CORP. FEO 5 0.680 0.680 0.680 -0.030 FLINT ENERGY SERVICES LIMITED FES 29 17.240 16.920 17.000 +0.120 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 87 372.160 368.000 368.000 -3.030 FAIRFAX FINANCIAL HLDG LTD PR SER E FFH.PR.E 5 24.310 24.310 24.310 +0.120 FORZANI GROUP CL A FGL 34 17.500 17.280 17.380 -0.160 FISSION ENERGY CORP FIS 55 0.780 0.760 0.780 +0.010 FIRST URANIUM FIU 235 0.870 0.840 0.860 -0.010 FIRST QUANTUM J FM 474 125.020 120.140 120.530 -5.570 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 11 7.320 7.300 7.320 +0.010 FULL METAL MINERALS LTD FMM 70 0.260 0.260 0.260 -0.005 FOCUS METALS INC. FMS 98 1.410 1.350 1.350 -0.060 FIRST NATIONAL FINANCIAL CORPORATION FN 1 18.270 18.270 18.270 -0.010 FIRST NICKEL INC. FNI 50 0.160 0.160 0.160 +0.005 49 NORTH RESOURCES INC. FNR 73 3.970 3.900 3.900 +0.080 FRANCO-NEVADA CORPORATION FNV 109 36.240 35.950 36.060 -0.110 PHOSCAN CHEMICAL CORP. FOS 160 0.590 0.580 0.580 0.000 FIRST MAJESTIC SILVER CORP FR 724 19.440 18.840 19.120 -0.390 FORBES ENERGY SERVICES LTD. FRB 20 1.580 1.580 1.580 -0.060 CANYON SERVICES GROUP INC. FRC 62 12.890 12.680 12.780 +0.180 FRONTEER GOLD INC. FRG 839 14.550 14.530 14.530 -0.040 FREEHOLD ROYALTIES LTD. FRU 44 22.500 22.290 22.400 -0.080 FIRSTSERVICE CORPORATION SV FSV 23 36.000 35.200 35.920 +0.830 FORSYS METAL CORP FSY 31 2.190 2.140 2.140 -0.150 FORTUNE MNRL J FT 20 1.660 1.610 1.610 +0.010 FORTRESS PAPER LTD FTP 16 49.350 48.400 48.400 -0.310 FORTIS INC FTS 81 33.430 32.690 32.690 -0.440 FORTIS INC. 5 YR RESET PR. SERIES H FTS.PR.H 20 25.500 25.500 25.500 +0.310 FINNING INTL FTT 150 28.730 28.280 28.320 -0.220 THE FUTURA LOYALTY GROUP INC FUT 300 0.040 0.040 0.040 +0.015 FORTUNA SILVER MINES INC FVI 905 5.350 5.110 5.160 -0.370 GOLDCORP INC G 712 47.880 47.060 47.310 -0.670 GAMMON GOLD Inc. GAM 248 9.600 9.290 9.310 -0.440 CLAYMORE NATURAL GAS COMMODITY ETF GAS 287 2.810 2.720 2.730 -0.020 GOLD BULLION DEV CORP GBB 175 0.455 0.440 0.445 -0.025 GREAT BASIN GOLD LTD. GBG 378 2.490 2.460 2.470 -0.070 GABRIEL RES J GBU 177 7.240 7.140 7.140 -0.130 GREAT CANADIAN GAMING CORP GC 29 7.770 7.720 7.760 -0.080 GRANDE CACHE COAL CORP. GCE 198 10.000 9.790 9.840 -0.060 COLABOR GROUP INC. GCL 29 12.710 12.620 12.620 -0.010 GRAN COLOMBIA GOLD CORP. GCM 223 1.750 1.690 1.700 +0.020 GOLD CANYON RES INC GCU 141 3.180 3.110 3.150 -0.050 PELE MOUNTAIN RESOURCES INC GEM 160 0.355 0.350 0.350 0.000 GASFRAC ENERGY SERVICES INC. GFS 104 12.410 12.320 12.400 +0.030 GOLDGROUP MINING INC. GGA 65 1.380 1.360 1.360 -0.040 GAMEHOST INC. 6.25% 31JUL15 GH.DB 100 106.890 106.890 106.890 0.000 CGI GROUP INC. CL.A SV GIB.A 176 20.130 19.780 20.020 -0.060 GILDAN ACTIVEWEAR INC. GIL 77 31.340 31.020 31.030 -0.070 GLG LIFE TECH CORPORATION GLG 5 10.300 10.160 10.220 0.000 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 2 7.690 7.660 7.660 +0.160 GEOMEGA RESOURCES INC. GMA 99 4.470 4.330 4.470 +0.020 GMP CAPITAL INC. GMP 24 15.870 15.490 15.710 +0.200 GASTEM INC GMR 70 0.205 0.200 0.205 +0.005 GMV MINERALS INC GMV 40 0.520 0.520 0.520 +0.050 GENNUM CORP GND 1 7.890 7.890 7.890 +0.180 GOLDEN GOLIATH RES LTD GNG 5 0.495 0.495 0.495 +0.005 GENIVAR INC. GNV 11 31.480 31.290 31.290 -0.010 GALLEON ENERGY INC. GO 311 3.920 3.860 3.900 +0.010 GREAT PANTHER SILVER LIMITED GPR 2782 4.140 3.980 4.000 -0.210 GREAT QUEST METALS LTD GQ 11 2.490 2.420 2.420 -0.020 GOLDEN QUEEN MNG J GQM 11 2.900 2.900 2.900 0.000 GOLDEN STAR GSC 163 2.970 2.860 2.870 -0.050 GOLDEN SHARE MINING CORP GSH 95 0.250 0.230 0.230 -0.015 GREYSTAR RES J GSL 337 2.570 2.420 2.450 -0.040 GRAN TIERRA ENERGY INC GTE 260 8.010 7.780 7.880 +0.090 GLOBAL URANIUM FUND INC. GUR 8 3.030 2.960 2.960 -0.220 GUYANA GOLDFIELDS INC GUY 72 10.200 9.920 9.920 -0.380 GOLD STANDARD VENTURES CORP. GV 14 1.410 1.320 1.320 -0.090 GARDA WORLD SECURITY CORP GW 63 9.890 9.720 9.880 +0.280 GREAT WESTERN MINERALS GRP GWG 7510 0.880 0.810 0.830 -0.040 GREAT-WEST LIFECO INC GWO 153 26.470 26.160 26.310 +0.050 GREAT-WEST LIFECO INC. PR. G GWO.PR.G 28 24.600 24.390 24.390 +0.330 GREAT-WEST LIFECO INC. 4.85 % PR. SER H GWO.PR.H 3 23.460 23.460 23.460 +0.070 GREAT-WEST LIFECO INC. PRF SERIES I GWO.PR.I 4 21.880 21.880 21.880 -0.030 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 4 26.870 26.870 26.870 -0.150 GREAT-WEST LIFECO INC. PR. SER. L GWO.PR.L 10 25.220 25.120 25.120 +0.110 GREAT-WEST LIFECO INC. 5.80% PR SER M GWO.PR.M 5 25.150 25.150 25.150 -0.100 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 17 24.530 24.400 24.530 +0.150 GALWAY RESOURCES LTD. GWY 272 1.060 1.020 1.040 -0.010 GRAYD RESOURCE CORPORATION GYD 34 1.590 1.570 1.570 -0.300 HATHOR EXPLORATION LIMITED HAT 1808 1.960 1.830 1.860 -0.110 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 27 5.190 5.190 5.190 +0.100 HUDBAY MINERALS INC. HBM 77 15.890 15.670 15.700 -0.150 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 20 16.950 16.930 16.950 -0.260 HOME CAPITAL GROUP INC. HCG 45 56.900 55.620 55.700 -0.970 CP HOLDRS HCH 1 134.230 134.230 134.230 +8.110 HOMBURG CANADA REIT HCR.UN 52 12.200 12.130 12.190 +0.030 HOMEQ CORPORATION HEQ 4 7.170 7.120 7.120 -0.120 HANFENG EVERGREEN INC. HF 11 5.050 5.020 5.050 +0.010 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 1 13.510 13.510 13.510 +3.330 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 525 10.070 9.830 10.050 +0.350 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 555 15.260 14.870 14.880 -0.590 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 8 10.200 10.200 10.200 +0.110 HORIZONS BPRO COMEX COPPER BEAR PLUS ETF HKD 1 8.620 8.620 8.620 +0.230 HORIZONS BPRO COMEX COPPER BULL PLUS ETF HKU 9 18.980 18.790 18.800 -0.700 HANA MINING LTD HMG 223 3.310 3.090 3.090 -0.360 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 3746 8.000 7.560 7.990 +0.280 HORIZON NORTH LOGISTICS HNL 97 4.960 4.800 4.920 +0.160 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 7644 6.460 6.090 6.110 -0.230 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 3518 6.070 5.950 6.070 +0.210 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1352 8.880 8.680 8.690 -0.300 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 2 7.180 7.180 7.180 -0.220 H & R REAL EST UN HR.UN 1339 21.340 21.240 21.240 0.000 HIGH RIVER GOLD J HRG 218 1.080 1.080 1.080 +0.020 HEROUX-DEVTEK HRX 1 8.260 8.260 8.260 +0.230 HSBC BK OF CDA CL 1 PR SERIES E HSB.PR.E 1 27.500 27.500 27.500 +0.110 HBANC CAPTIAL SECURITIES TRUST UNITS HSC.UN 3 24.010 24.010 24.010 +0.100 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 136 9.570 9.480 9.570 +0.050 HUSKY ENERGY INC. HSE 495 29.560 29.180 29.300 -0.200 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 111 13.440 13.250 13.250 -0.100 HUDSON RESOURCES INC HUD 40 0.960 0.960 0.960 -0.300 HARRY WINSTON DIAMOND HW 134 14.530 14.110 14.150 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 291 8.330 8.170 8.330 +0.200 HORIZONS S&P/TSX 60 INDEX ETF HXT 52 11.470 11.390 11.390 -0.140 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 163 24.160 23.690 23.690 -0.580 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 203 7.230 7.070 7.070 +0.040 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 4 34.000 34.000 34.000 -0.720 ITHACA ENERGY INC IAE 1041 2.570 2.460 2.460 -0.090 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 73 41.660 40.810 40.810 -0.180 INTREPID MINES LTD. IAU 245 2.070 2.060 2.070 -0.030 INTER-CITIC MINERALS INC. ICI 27 1.870 1.790 1.790 -0.090 IC POTASH CORP. ICP 192 1.410 1.350 1.350 -0.080 INDIGO BOOKS & MUSIC INC. IDG 1 13.120 13.120 13.120 -0.120 IVANHOE ENERGY IE 426 2.980 2.890 2.910 0.000 INTACT FINANCIAL CORPORATION IFC 82 49.320 48.720 48.820 -0.480 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 10 6.910 6.880 6.880 -0.050 IGM FINANCIAL INC. IGM 111 49.130 48.520 48.520 -0.430 ISHARES GOLD TRUST IGT 6 13.540 13.540 13.540 -0.140 IMPERIAL METALS CORP. III 29 21.980 21.570 21.960 -0.360 IAMGOLD CORP IMG 477 21.990 21.230 21.230 -0.860 INMET MNG CORP IMN 191 63.350 62.570 63.050 +0.040 IMPERIAL OIL IMO 271 50.110 49.020 49.120 -1.040 IMAX CORP IMX 5 30.410 30.330 30.330 -0.730 INTERNATIONAL MINERALS CORPORATION IMZ 60 7.900 7.740 7.770 -0.080 INNERGEX RENEWABLE ENERGY INC. INE 21 9.530 9.490 9.530 +0.030 INTERNATIONAL NORTHAIR MINES INM 105 0.455 0.455 0.455 -0.005 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 310 6.970 6.910 6.940 +0.050 INTERTAINMENT MEDIA INC INT 4710 0.540 0.475 0.490 +0.015 INV METALS INC. INV 40 0.600 0.570 0.570 -0.110 INTER PIPELINE FUND IPL.UN 472 15.650 15.440 15.650 +0.240 IMPACT SILVER CORP IPT 277 2.720 2.590 2.640 -0.190 INTL TOWER HILL MINE LTD ITH 15 8.760 8.620 8.720 -0.160 IVANHOE MINES J IVN 342 26.840 25.960 26.200 -0.700 JAGUAR MINING INC. JAG 120 5.100 4.950 5.060 +0.010 JDS UNIPHASE CANADA LTD. JDU 7 19.610 19.320 19.450 -0.750 JUST ENERGY GROUP INC. JE 84 15.450 15.200 15.200 -0.030 JNR RESOURCES INC JNN 5 0.205 0.205 0.205 -0.020 JUNEX INC JNX 9 1.030 1.030 1.030 -0.010 KINROSS GOLD CORP K 1792 15.640 15.180 15.210 -0.560 KAMINAK GOLD CORP KAM 75 3.510 3.450 3.510 -0.070 KATANGA MINING LIMITED KAT 906 1.940 1.750 1.880 +0.140 KLONDEX MINES LTD. KDX 47 3.580 3.560 3.570 -0.010 KEYERA CORP. KEY 67 38.720 38.340 38.660 +0.420 KEYERA CORP. 8.25% 31DEC13 KEY.DB.A 120 200.860 200.860 200.860 +5.730 KIRKLAND LAKE GOLD INC. KGI 109 13.680 13.250 13.340 -0.520 KEEGAN RESOURCES INC. KGN 41 8.610 8.490 8.500 -0.120 KILLAM PROPERTIES INC. KMP 15 10.450 10.410 10.450 -0.030 KARNALYTE RESOURCES INC. KRN 17 12.400 12.250 12.310 -0.030 CRYSTALLEX J KRY 200 0.145 0.145 0.145 0.000 KISKA METALS CORPORATION KSK 130 1.000 0.990 0.990 -0.010 KINGSWAY LINKED RETURN OF CAPITAL TRUST KSP.UN 1 16.530 16.530 16.530 -0.330 KWG RESOURCES INC KWG 150 0.115 0.110 0.110 -0.005 LOBLAW COMPANIES LIMITED L 84 38.360 37.830 37.900 -0.430 LOS ANDES COPPER LTD LA 5 0.390 0.390 0.390 -0.090 LITHIUM AMERICAS CORP. LAC 77 1.840 1.770 1.800 +0.010 LARAMIDE RESOURCES LTD. LAM 264 1.570 1.470 1.480 -0.120 LAURENTIAN BANK LB 32 51.470 50.860 50.860 -0.260 LIBERTY MINES INC. LBE 210 0.130 0.130 0.130 0.000 LIFE & BANC SPLIT CORP PR A LBS.PR.A 30 10.230 10.230 10.230 +0.060 LUMINA COPPER CORP LCC 65 6.740 6.090 6.740 +0.560 LEADER ENERGY SERVICES LTD. LEA 10 1.200 1.200 1.200 -0.010 LEGACY OIL AND GAS INC. LEG 228 15.040 14.700 14.720 -0.380 LEXAM VG GOLD INC. LEX 10 0.870 0.870 0.870 +0.020 LUNA GOLD CORP LGC 60 0.700 0.700 0.700 +0.110 LARGO RESOURCES LTD LGO 165 0.420 0.405 0.415 -0.010 LITHIUM ONE INC. LI 31 1.340 1.320 1.320 -0.050 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 42 77.520 76.570 77.000 0.000 LABRADOR IRON MINES HOLDINGS LIMITED LIM 52 13.880 13.510 13.850 +0.010 LIQUOR STORES N.A. LTD. LIQ 2 15.460 15.460 15.460 +0.010 LULULEMON ATHLETICA INC. LLL 4 84.100 83.820 84.100 +6.760 LA MANCHA RESOURCES INC. LMA 4 2.070 2.070 2.070 -0.050 LEONS FURNITURE LNF 2 14.090 13.900 13.900 -0.110 LNG ENERGY LTD LNG 85 0.550 0.520 0.530 -0.010 LINAMAR CORP LNR 10 20.300 20.050 20.050 -0.170 LAKE SHORE GOLD CORP. LSG 1426 4.110 4.000 4.010 -0.070 LUNDIN MINING CORP. LUN 8351 7.600 7.520 7.520 -0.110 LEVON RES LTD LVN 100 1.780 1.730 1.740 -0.020 LEISUREWORLD SENIOR CARE CORP LW 5 10.960 10.960 10.960 +0.010 LYDIAN INTERNATIONAL LTD LYD 8 2.280 2.200 2.250 -0.020 MAGINDUSTRIES CORP MAA 5760 0.170 0.150 0.165 +0.015 MAG SILVER CORP. MAG 2 11.690 11.570 11.690 -0.360 MINERA ANDES INC. MAI 586 3.050 2.960 2.980 -0.030 MATAMEC EXPLORATIONS INC MAT 50 0.425 0.425 0.425 +0.015 MAWSON RESOURCES LTD MAW 157 2.150 2.000 2.060 -0.010 MEGA BRANDS INC. MB 75 0.600 0.580 0.580 -0.020 MBAC FERTILIZER CORP. MBC 26 3.120 3.050 3.070 -0.030 MED BIOGENE INC MBI 1370 0.105 0.095 0.095 +0.020 MANITOBA TELECOM MBT 62 30.070 29.600 30.020 +0.420 MACDONALD DETTWILER MDA 124 51.930 50.730 51.360 -0.800 MAJOR DRILLING GRP MDI 102 17.670 16.420 16.890 +0.400 MEG ENERGY CORP. MEG 104 50.230 49.360 49.510 -0.490 MIDWAY ENERGY LTD. MEL 66 4.730 4.680 4.710 -0.100 MANULIFE FIN MFC 2457 17.180 16.740 16.740 -0.380 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 6 27.470 27.460 27.460 +0.050 MAPLE LEAF FOODS MFI 22 12.350 12.280 12.280 +0.010 MINEFINDERS J MFL 78 12.600 12.330 12.450 -0.060 MAGNA INTERNATIONAL INC. COMMON MG 257 48.240 47.150 47.230 -1.050 MEGA URANIUM LTD. MGA 1110 0.610 0.570 0.600 -0.050 MIGAO CORPORATION MGO 12 7.080 7.010 7.080 -0.060 MEGA PRECIOUS METALS INC. MGP 10 0.540 0.540 0.540 -0.090 GENWORTH MI CANADA INC. MIC 65 25.970 25.860 25.890 -0.020 MINT INCOME FUND MID.UN 10 11.320 11.270 11.320 -0.150 MARRET INVESTMENT GRADE BOND FUND MIG.UN 65 11.980 11.910 11.970 +0.010 MEDMIRA INC MIR 100 0.030 0.030 0.030 0.000 MAJESTIC GOLD CORP MJS 10 0.220 0.220 0.220 +0.045 MCAN MORTGAGE CORPORATION MKP 3 15.540 15.530 15.530 -0.150 MERCATOR MINERALS LTD. ML 696 3.650 3.550 3.600 -0.080 MOOD MEDIA CORPORATION MM 7 3.210 3.180 3.200 +0.140 MINCO GOLD CORPORATION MMM 36 2.420 2.300 2.300 -0.050 PRECIOUS METALS AND MINING TRUST MMP.UN 64 11.060 11.000 11.000 -0.060 MARCH NETWORKS CORP. MN 10 3.620 3.530 3.530 -0.110 MIRABELA NICKEL LIMITED MNB 28 1.980 1.970 1.970 -0.050 MAGELLAN MINERALS LTD MNM 50 1.250 1.180 1.250 -0.330 MOLY MINES LIMITED MOL 431 1.060 1.040 1.050 -0.020 MACQUARIE POWER AND IFRASTRUCTURE CORP MPT 8 8.100 8.060 8.080 -0.020 MOUNTAIN PROV J MPV 16 6.100 6.040 6.060 -0.130 MARTINREA INTERNATIONAL INC. MRE 29 9.750 9.560 9.560 -0.070 MANTRA RESOURCES LIMITED MRL 26 6.660 6.590 6.660 +0.030 MILLROCK RESOURES INC MRO 30 0.770 0.770 0.770 +0.010 MEDORO RESOURCES LTD MRS 645 2.090 1.990 1.990 -0.150 MORGUARD UN MRT.UN 31 14.780 14.590 14.640 -0.080 METRO INC. CL.A SV MRU.A 80 46.150 45.700 45.900 +0.360 MIRASOL RESOURCES LTD MRZ 24 6.550 6.220 6.250 -0.220 MOSAID TECH MSD 2 29.900 29.900 29.900 -0.110 MORNEAU SHEPELL INC. MSI 41 10.360 10.220 10.270 -0.060 THE CANADIAN SHIELD FUND WTS. MSP.WT 250 0.270 0.175 0.270 +0.080 MINCO SILVER CORP. MSV 180 5.910 5.570 5.620 -0.080 MIRANDA TECHNOLOGIES INC. MT 7 6.650 6.570 6.610 +0.130 MOUNTAIN BOY MINERALS LTD MTB 70 0.115 0.115 0.115 0.000 MULLEN GROUP LTD. MTL 32 20.830 20.690 20.770 +0.010 METANOR RESOURCES INC MTO 5 0.290 0.290 0.290 -0.005 MADALENA VENTURES INC MVN 240 1.020 0.980 0.990 -0.040 METHANEX CORP MX 59 29.750 29.450 29.710 -0.020 MAGMA ENERGY CORP. MXY 246 1.230 1.210 1.230 -0.020 NATIONAL BANK OF CANADA NA 73 77.120 76.380 76.380 +0.340 NATL BK SER 15 PR NA.PR.K 6 25.630 25.620 25.630 +0.190 NATIONAL BANK PREFERRED SER. 16 NA.PR.L 6 24.880 24.830 24.830 +0.050 NAL ENERGY CORPORATION NAE 157 13.720 13.490 13.500 -0.130 NORTH AMERICAN GEM INC NAG 200 0.090 0.090 0.090 +0.005 NEWALTA CORPORATION NAL 20 12.800 12.640 12.730 -0.090 NORTHSTAR AEROSPACE INC NAS 6 2.290 1.990 2.290 -0.150 NORBORD INC. NBD 39 14.700 14.460 14.480 0.000 NORTH COUNTRY GOLD CORP. NCG 60 1.550 1.530 1.550 -0.150 NEVADA COPPER CORP. NCU 133 5.710 5.550 5.650 -0.080 NEW DAWN MINING CORP. ND 56 1.260 1.210 1.210 -0.310 NORTHERN DYNASTY MINERALS LTD. NDM 18 14.640 14.270 14.320 -0.110 NORDION INC. NDN 6 11.520 11.240 11.520 +0.360 NEO MATERIAL TECHNOLOGIES INC. NEM 353 8.550 8.260 8.270 -0.040 NEWGROWTH CORP. WTS. NEW.WT 5 0.830 0.830 0.830 -0.350 NEW FLYER INDUSTRIES INC. NFI.UN 49 10.700 10.620 10.670 -0.030 NOVAGOLD RES INC. NG 119 12.530 12.150 12.190 -0.280 NEW GOLD INC. NGD 376 11.080 10.670 10.870 -0.140 ANGLE ENERGY INC. NGL 27 9.050 8.930 8.930 -0.090 NORTHERN GOLD MINING INC NGM 20 0.500 0.490 0.500 +0.005 NGEX RESOURCES INC. NGQ 112 1.910 1.740 1.910 +0.110 NORTHGATE MINERALS CORP NGX 72 2.640 2.610 2.630 -0.020 NORANDA INCOME FUND NIF.UN 19 5.090 5.010 5.010 +0.010 NIKO RES NKO 101 92.910 90.350 92.840 +0.940 NAIKUN WIND ENERGY GRP INC NKW 110 0.245 0.235 0.235 -0.015 NULOCH RESOURCES INC. NLR 120 2.340 2.230 2.260 -0.070 NEW MILLENNIUM CAPITAL CORP NML 704 3.350 3.160 3.250 -0.150 NORONT RES LTD NOT 375 0.940 0.900 0.900 -0.030 NORTHLAND POWER INC. NPI 16 16.000 15.910 15.990 +0.080 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 28 29.950 29.550 29.950 +0.600 NQ EXPLORATION INC. NQE 150 0.115 0.115 0.115 +0.010 NUVO RESEARCH INC. NRI 270 0.135 0.135 0.135 0.000 NORTHERN SHIELD RESOURCES INC. NRN 130 0.370 0.370 0.370 -0.005 NEVSUN RES J NSU 96 5.630 5.460 5.460 -0.310 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 14 2.240 2.180 2.240 +0.040 NAUTILUS MINERALS INC. NUS 34 2.570 2.530 2.560 -0.040 NUVISTA ENERGY LTD. NVA 8 9.970 9.910 9.940 +0.030 NOVUS ENERGY INC. NVS 577 1.250 1.220 1.230 -0.010 THE NORTH WEST COMPANY INC. NWF 41 21.580 21.440 21.510 +0.080 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 14 11.870 11.850 11.870 +0.060 NUINSCO RES J NWI 130 0.190 0.185 0.185 -0.025 NWM MINING CORPORATION NWM 10 0.145 0.145 0.145 0.000 NWT URANIUM CORP NWT 20 0.145 0.145 0.145 +0.005 NATCORE TECHNOLOGY INC. NXT 5 1.100 1.100 1.100 +0.040 NEXEN INC. NXY 837 24.230 23.590 23.590 -0.800 OCP CREDIT STRATEGY FUND OCS.UN 10 10.060 10.060 10.060 0.000 ONEX CORPORATION SV OCX 10 34.010 33.450 33.550 -0.320 ORLEANS ENERGY LTD. OEX 323 2.670 2.600 2.600 -0.090 OCEANAGOLD CORP. OGC 466 2.720 2.650 2.650 -0.090 ORKO SILVER CORP OK 315 2.490 2.390 2.440 -0.090 OROMIN EXPLORATION LTD. OLE 48 1.320 1.250 1.250 -0.050 OPMEDIC GROUP INC. OMG 1 3.360 3.360 3.360 +0.020 OPEN RANGE ENERGY CORP. ONR 197 3.290 3.230 3.240 -0.030 OPTI CANADA INC. OPC 690 0.240 0.230 0.235 0.000 AURA MINERALS INC. ORA 309 3.170 2.930 2.930 -0.340 OREZONE GOLD CORP. ORE 106 4.790 4.660 4.720 +0.010 OREMEX RESOURCES INC. ORM 60 0.410 0.400 0.405 +0.025 ORBITE VSPA INC. CL A ORT.A 1305 3.430 3.230 3.250 -0.060 ORVANA MINERALS J ORV 94 3.100 3.020 3.040 -0.030 OSISKO MINING CORPORATION OSK 1149 14.590 13.920 14.530 +0.420 OPEN TEXT CORP OTC 19 57.440 56.580 56.980 -0.880 OLYMPUS PACIFIC MINERALS INC. OYM 25 0.415 0.340 0.340 -0.075 PRIMERO MINING CORP. P 34 3.800 3.710 3.710 -0.200 PAN AMERICAN J PAA 13 35.850 35.300 35.400 -1.160 PACIFIC WILDCAT RESOURCES CORP. PAW 247 1.640 1.270 1.640 +0.550 PETROBANK J PBG 115 19.980 19.680 19.700 -0.100 PREMIUM BRANDS HOLDINGS CORP PBH 41 17.660 17.470 17.590 +0.240 PETROBAKKEN ENERGY LTD. PBN 276 18.320 17.850 18.040 +0.040 PLUTONIC POWER CORP. PCC 4 2.730 2.720 2.720 +0.020 PATHFINDER CONV DEB FUND PCD.UN 9 12.630 12.570 12.630 -0.010 PACE OIL AND GAS LTD. PCE 28 9.460 9.360 9.380 -0.200 PROPHECY RESOURCE CORP PCY 235 0.990 0.950 0.960 0.000 PRECISION DRILLING CORPORATION PD 643 13.070 12.710 12.710 -0.240 N A PALLADIUM PDL 97 6.150 6.060 6.060 -0.200 PALADIN RESOURCES LTD. PDN 1676 3.740 3.650 3.650 -0.130 PETRODORADO ENERGY LTD. PDQ 20 0.480 0.475 0.475 -0.005 PETROLIA INC. PEA 86 1.490 1.440 1.440 -0.010 PREMIUM EXPLORATION INC PEM 190 0.770 0.720 0.730 +0.030 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 149 20.640 20.070 20.090 -0.520 PREMIER GOLD MINES LTD. PG 112 6.980 6.770 6.790 -0.200 PEREGRINE DIAMONDS LTD. PGD 35 2.080 2.060 2.060 +0.010 PENGROWTH ENERGY CORPORATION PGF 376 13.660 13.550 13.640 -0.040 SPROTT PHYSICAL SILVER TRUST USD W.I. PHS.U 8 16.900 16.810 16.830 -0.550 PHX ENERGY SERVICES CORP. PHX 29 12.380 12.200 12.200 -0.130 PEER 1 NETWORK ENTERPRISES INC. PIX 1 1.600 1.600 1.600 +0.290 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 25 10.210 10.110 10.170 0.000 PARKLAND FUEL CORPORATION PKI 78 12.230 11.940 12.060 -0.210 PROMETIC LIFE SCIENCES INC. PLI 160 0.200 0.200 0.200 -0.005 PLAYFAIR MINING LTD. PLY 325 0.180 0.170 0.180 +0.015 SENTRY SELECT PRIMARY METALS CORP. PME 14 11.510 11.150 11.150 -0.300 PETROMINERALES LTD. PMG 57 36.930 36.400 36.410 -0.550 PETROMANAS ENERGY INC. PMI 130 0.390 0.375 0.380 0.000 PERPETUAL ENERGY INC. PMT 354 4.270 4.200 4.250 0.000 PMI GOLD CORPORATION PMV 35 0.680 0.680 0.680 0.000 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 66 21.500 21.200 21.350 -0.040 PNI DIGITAL MEDIA INC. PN 40 1.500 1.480 1.480 -0.020 PETRONOVA INC. PNA 34 1.670 1.630 1.630 -0.030 PINETREE CAPITAL LTD PNP 805 3.040 2.920 3.040 -0.040 PANORIENT ENERGY CORP. POE 20 6.850 6.800 6.800 -0.150 POTASH CORPORATION OF SASKATCHEWAN INC POT 735 56.970 55.200 55.230 -0.980 PARAMOUNT RESOURCES LTD. POU 33 33.880 33.230 33.700 -0.280 POWER CORPORATION OF CANADA SV POW 177 28.730 28.270 28.360 -0.110 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 4 23.990 23.960 23.960 +0.140 PASSPORT POTASH INC PPI 205 0.820 0.790 0.790 -0.020 PEMBINA PIPELINE CORPORATION PPL 117 22.570 22.310 22.430 +0.020 PAINTED PONY PETROLEUM CL A PPY.A 133 11.870 11.210 11.530 -0.070 PROBE MINES LTD PRB 6 1.310 1.310 1.310 -0.040 PACIFIC RUBIALES ENERGY CORP PRE 421 27.680 26.720 26.770 -1.110 PROGRESS ENERGY RESOURCES CORP. PRQ 206 13.960 13.810 13.930 +0.070 PERSEUS MINING LIMITED PRU 33 3.090 3.040 3.090 0.000 PINECREST ENERGY INC. PRY 123 2.200 2.110 2.130 -0.070 PULSE SEISMIC INC. PSD 89 2.390 2.340 2.380 +0.050 PASON SYSTEMS INC. PSI 21 15.440 15.320 15.440 +0.160 POLAR STAR MINING CORPORATION PSR 10 1.020 1.020 1.020 0.000 PURE ENERGY SERVICES LTD. PSV 3 7.110 7.110 7.110 -0.170 PROSPEX RESOURCES LTD. PSX 2 2.010 2.010 2.010 -0.010 PETROAMERICA OIL CORP. PTA 1310 0.335 0.305 0.305 -0.030 PATHEON INC PTI 18 2.530 2.500 2.500 +0.030 PLATINUM GROUP METALS LTD. PTM 109 2.040 1.960 1.970 -0.050 PETAQUILLA MINERALS LTD. PTQ 55 1.010 0.990 1.000 -0.010 POINTS INTERNATIONAL LTD. PTS 6 8.740 8.620 8.620 -0.470 PETROVISTA ENERGY CORP PTV 130 0.285 0.265 0.265 +0.020 PURE TECHNOLOGIES LTD. PUR 17 4.980 4.930 4.980 -0.060 PROVIDENCE RESOURCES CORP. PV 94 1.000 0.850 0.870 -0.400 PROVIDENT ENERGY LTD. PVE 20 8.930 8.860 8.900 -0.030 PRETIUM RESOURCES INC. PVG 80 11.260 11.010 11.200 -0.020 POWERTECH URANIUM CORP. PWE 20 0.285 0.280 0.285 -0.215 POWER FINANCIAL CORP. PWF 125 31.750 31.350 31.430 -0.040 POWER FIN CORP 4.95% SER K PWF.PR.K 10 23.890 23.760 23.780 +0.700 PENN WEST PETROLEUM LTD. PWT 527 27.640 27.190 27.300 -0.010 PAREX RESOURCES INC. PXT 3 8.590 8.410 8.410 -0.290 BLACKPEARL RESOURCES INC. PXX 323 7.130 6.970 7.060 -0.020 POYNT CORPORATION PYN 775 0.185 0.180 0.180 -0.005 PARAMOUNT GOLD AND SILVER CORP. PZG 7 3.820 3.750 3.790 +0.050 QUEBECOR INC. CL.B SV QBR.B 45 35.470 34.770 34.770 -0.420 QUESTERRE ENERGY CORP QEC 260 1.260 1.220 1.220 -0.030 QUETZAL ENERGY LTD. QEI 175 0.120 0.115 0.120 0.000 Q-GOLD RESOURCES LTD. QGR 10 0.135 0.135 0.135 QUEST RARE MINERALS LTD. QRM 239 5.890 5.800 5.830 -0.010 QUADRA FNX MINING LTD. QUX 421 13.360 13.160 13.200 -0.250 ROMARCO MINERALS INC. R 608 2.410 2.320 2.360 -0.060 RITCHIE BROS AUCTIONEERS INC. RBA 5 25.620 25.310 25.400 +0.080 RICHELIEU HARDWARE RCH 2 30.630 30.400 30.630 +0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 288 35.340 34.950 35.020 -0.310 ROCK ENERGY INC. RE 88 5.490 5.200 5.390 -0.130 CDN REAL ESTATE UN REF.UN 33 33.570 32.880 33.560 +0.710 RIOCAN REAL EST UN REI.UN 1250 24.780 24.410 24.710 +0.400 RELIABLE ENERGY LTD. REL 140 0.495 0.475 0.475 -0.035 RESERVOIR CAPITAL CORP REO 93 1.880 1.790 1.800 -0.130 RARE ELEMENT RESOURCES LTD RES 10 12.360 11.840 11.870 -0.240 REITMANS (CANADA) LTD. CL.A, NV RET.A 62 18.030 17.620 17.690 -0.160 ROMIOS GOLD RESOURCES INC. RG 30 0.380 0.370 0.380 0.000 REUNION GOLD CORP RGD 110 1.950 1.780 1.850 +0.210 ROCKGATE CAPITAL CORP. RGT 396 1.900 1.730 1.750 -0.200 ARGEX MINING INC. RGX 40 0.690 0.690 0.690 0.000 RICHMONT MINES RIC 11 6.520 6.430 6.520 +0.040 RESEARCH IN MOTION LIMITED RIM 1966 56.640 54.600 54.710 -1.150 RIO ALTO MINING LIMITED RIO 152 2.260 2.180 2.250 -0.110 REDKNEE SOLUTIONS INC. RKN 34 1.080 0.990 0.990 -0.170 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 1 5.860 5.860 5.860 -0.060 RUBICON MINERALS CORP. RMX 234 4.660 4.510 4.540 -0.150 VECTOR AEROSPACE RNO 47207 12.880 12.820 12.840 +2.170 ROYAL NICKEL CORPORATION RNX 90 2.020 1.980 2.020 +0.030 RING OF FIRE RESOURCES INC. ROF 260 0.110 0.105 0.110 ROUTE1 INC ROI 115 0.205 0.195 0.200 -0.010 ROCAMINES INC. ROK 80 0.225 0.225 0.225 +0.025 RONA INC. RON 4 14.340 14.320 14.320 -0.060 RONA INC. PR. SERIES 6 CL A RON.PR.A 12 25.340 25.230 25.250 +0.020 RODINIA OIL CORP. ROZ 72 2.480 2.360 2.360 +0.090 RAM POWER CORP. RPG 246 1.440 1.380 1.380 -0.060 RENEGADE PETROLEUM LTD. RPL 179 4.270 4.200 4.270 -0.060 RYE PATCH GOLD CORP RPM 10 0.390 0.390 0.390 -0.025 RAINYRIVER RESOURCES LTD. RR 80 10.590 10.220 10.500 -0.170 STRATECO RESOURCES INC. RSC 10 0.620 0.620 0.620 -0.040 ROGERS SUGAR INC. RSI 39 5.420 5.400 5.400 -0.020 ARTEK EXPLORATION LTD. RTK 82 2.640 2.550 2.550 0.000 RUSSEL METALS RUS 65 26.590 26.320 26.320 -0.210 STANS ENERGY CORP RUU 338 2.030 1.970 2.030 +0.050 REVETT MINERALS INC. RVM 25 4.990 4.950 4.970 +0.080 RIVERSTONE RESOURCES INC. RVS 25 0.810 0.780 0.810 +0.020 RESVERLOGIX CORP. RVX 64 2.270 2.000 2.230 +0.080 ROYAL BANK OF CANADA RY 689 59.950 59.340 59.350 -0.350 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 1 23.750 23.750 23.750 -0.050 ROYAL BANK 1ST PR SERIES AH RY.PR.H 10 26.060 26.010 26.010 -0.100 ROYAL BANK OF CANADA FIRST PR SERIES AR RY.PR.R 5 27.350 27.350 27.350 -0.050 RBC 1ST PR. SERIES AV RY.PR.X 6 27.440 27.440 27.440 -0.030 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 1 27.490 27.490 27.490 +0.330 SHERRITT INTL RV S 243 7.950 7.850 7.860 -0.150 SOUTH AMERICAN SILVER CORP. SAC 35 2.400 2.360 2.360 -0.010 STARCORE INTERNATIONAL MINES LTD. SAM 110 0.140 0.135 0.135 -0.020 SAPUTO INC. SAP 127 43.100 42.510 42.660 +0.210 SABINA GOLD & SILVER CORP. SBB 95 5.870 5.750 5.780 -0.150 SILVER BEAR RESOURCES INC. SBR 15 1.000 0.990 1.000 +0.060 SHOPPERS DRUG MART CORPORATION SC 177 40.360 39.970 40.150 -0.110 SELECTCORE LTD SCG 435 0.160 0.120 0.155 +0.035 SHAWCOR LTD. CL.A SV SCL.A 55 36.060 34.980 35.050 -0.580 SPROTT RESOURCE CORP SCP 97 5.370 5.190 5.220 -0.140 SECOND WAVE PETROLEUM INC SCS 35 2.420 2.350 2.350 -0.090 SOFAME TECHNOLGIES INC SDW 20 0.030 0.030 0.030 +0.005 SEA DRAGON ENERGY INC. SDX 10 0.205 0.205 0.205 -0.005 SEABRIDGE GOLD INC. SEA 2 30.720 30.630 30.720 -0.360 ST.EUGENE MINING CORP SEM 10 0.160 0.160 0.160 -0.005 SUNRIDGE GOLD CORP SGC 25 0.950 0.950 0.950 -0.040 SHORE GOLD INC. SGF 80 0.820 0.800 0.800 -0.010 SIENNA GOLD INC SGP 180 0.630 0.530 0.550 -0.080 SOUTHGOBI RESOURCES LTD. SGQ 71 13.890 13.750 13.800 -0.330 SAN GOLD CORP SGR 1485 2.650 2.560 2.640 0.000 SURGE ENERGY INC. SGY 76 8.440 8.290 8.320 +0.070 SPROTT INC SII 106 9.190 9.010 9.040 -0.130 SPROTT RESOURCE LENDING CORP. SIL 1 1.730 1.730 1.730 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 358 20.220 19.990 20.030 -0.130 STEAM OIL AND GAS LTD SKO 20 2.010 2.010 2.010 -0.190 STRIKEPOINT GOLD INC. SKP 50 0.155 0.155 0.155 -0.005 SKYWEST ENERGY CORP. SKW 115 0.630 0.620 0.620 -0.020 SUN LIFE FINANCIAL INC. SLF 435 30.660 30.180 30.200 -0.430 SUN LIFE FINANCIAL INC PR. SERIES 1 SLF.PR.A 7 22.640 22.560 22.640 -0.140 SUNLIFE FINANCIAL INC. CL A PRF SER 3 SLF.PR.C 18 21.390 21.390 21.390 -0.790 SUN LIFE FINANCIAL CL A PRF SER 4 SLF.PR.D 7 21.510 21.430 21.430 0.000 SUN LIFE FINANCIAL INC. PR. SER. 6R SLF.PR.F 4 27.080 27.080 27.080 -0.340 STERLING RESOURCES LTD SLG 157 4.270 4.190 4.250 0.000 ST. ELIAS MINES LTD SLI 42 2.250 2.210 2.210 -0.040 SILVER WHEATON CORP. SLW 961 42.680 41.680 41.700 -1.270 SILVER WHEATON CORP. WTS. U SLW.WT.U 18 25.670 24.110 25.670 +0.370 SILVERMEX RESOURCES INC. SLX 40 0.820 0.820 0.820 -0.020 STRATEGIC METALS LTD SMD 13 3.110 3.100 3.110 -0.050 SEMAFO J SMF 746 9.530 9.120 9.220 -0.340 SNC-LAVALIN SV SNC 148 56.410 55.690 56.060 -0.130 SANDSTORM METALS & ENERGY LTD. SND 5 0.620 0.620 0.620 +0.020 SHAMARAN PETROLEUM CORP. SNM 245 0.970 0.940 0.950 -0.020 SONORO ENERGY LTD. SNV 45 0.325 0.300 0.310 0.000 STRATEGIC OIL & GAS LTD SOG 16 1.100 1.020 1.100 0.000 SONDE RESOURCES CORP. SOQ 30 3.380 3.150 3.380 +0.050 SUNOPTA INC. SOY 33 6.800 6.690 6.800 +0.090 SUPERIOR PLUS CORP. SPB 55 11.590 11.430 11.470 -0.100 SPARTAN EXPLORATION LTD. SPE 20 5.870 5.820 5.850 +0.010 SCORPIO MINING CORP. SPM 390 1.300 1.250 1.250 -0.010 SILVER QUEST RESOURCES LTD SQI 30 0.610 0.600 0.610 +0.010 STARFIELD RESOURCES INC. SRU 300 0.090 0.090 0.090 0.000 SANDSTORM GOLD LTD. SSL 75 0.890 0.880 0.890 -0.010 SILVER STANDARD RES INC. SSO 17 28.740 28.170 28.460 -0.580 SANDSPRING RESOURCES LTD. SSP 68 3.040 2.950 2.950 -0.150 STEM CELL THERAPEUTICS CORP SSS 5 0.110 0.110 0.110 +0.005 STONEGATE AGRICOM LTD ST 12 1.620 1.620 1.620 -0.020 STUDENT TRANSPORTATION INC. COMMON STB 16 7.010 6.980 6.980 -0.010 STRATHMORE MINERALS CORP STM 305 0.770 0.690 0.720 -0.060 STANTEC INC STN 38 28.810 28.040 28.780 +0.210 SOUTHERN PACIFIC RESOURES CORP STP 1370 1.730 1.700 1.700 -0.040 SUNCOR ENERGY INC. SU 772 43.980 43.290 43.290 -0.870 SULLIDEN GOLD CORPORATION LTD. SUE 668 2.240 2.060 2.090 -0.090 NORTHERN SUPERIOR RESOURCES INC SUP 20 0.850 0.830 0.830 -0.050 SANDVINE CORPORATION SVC 63 2.390 2.300 2.350 -0.030 SILVERCREST MINES INC SVL 47 1.750 1.710 1.750 -0.030 SILVERCORP METALS INC. SVM 200 13.760 13.370 13.590 -0.240 CLAYMORE SILVER BULLION TR SVR.UN 6 22.450 22.440 22.440 +0.200 SAVANNA ENERGY SERVICES CORP SVY 22 9.140 9.000 9.000 -0.120 SIERRA WIRELESS SW 7 10.760 10.620 10.630 -0.150 SWISHER HYGIENE INC. SWI 3 5.770 5.720 5.720 -0.070 SELWYN RESOURCES LTD SWN 5 0.310 0.310 0.310 0.000 STORNOWAY DIAMOND CORP. SWY 15 2.520 2.490 2.520 +0.020 SXC HEALTH SOLUTIONS CORP. SXC 11 52.770 51.710 51.710 -1.160 SLAM EXPLORATION LTD SXL 100 0.130 0.130 0.130 -0.005 TELUS CORPORATION T 114 48.510 48.150 48.160 -0.210 TELUS CORPORATION NV T.A 19 46.200 46.000 46.030 +0.020 TRANSALTA CORPORATION TA 366 20.480 20.230 20.260 -0.160 TRANSALTA CORPORATION PR SER A TA.PR.D 5 24.770 24.770 24.770 -0.230 TAMERLANE VENTURES INC TAM 10 0.415 0.400 0.400 -0.010 TAG OIL LTD TAO 39 6.920 6.800 6.890 +0.190 TWIN BUTTE ENERGY LTD. TBE 221 3.290 3.220 3.290 +0.030 TECK RESOURCES LTD. CL.B SV TCK.B 425 52.410 51.540 51.580 -1.100 TRANSCONTINENTAL INC. CL A SV TCL.A 22 15.310 15.070 15.070 -0.580 TRANSCONTINENTAL INC. 5 YR. SER. D TCL.PR.D 2 26.650 26.650 26.650 +0.020 THOMPSON CREEK METALS COMPANY TCM 385 12.360 12.110 12.180 -0.170 TRICON CAPITAL GROUP INC. TCN 2 5.300 5.050 5.300 TRICAN WELL TCW 293 21.870 21.410 21.520 -0.390 TORONTO-DOMINION BANK TD 495 84.880 83.990 84.090 -0.380 TD BANK CLASS A PREF SERIES P. TD.PR.P 4 25.730 25.640 25.640 +0.080 TRINIDAD DRILLING LTD. TDG 98 9.090 8.930 8.990 -0.040 TECHNICOIL CORP. TEC 173 2.200 2.100 2.190 +0.100 TERREX ENERGY INC. TER 5 0.325 0.325 0.325 +0.035 TRILOGY ENERGY CORP. TET 80 20.980 20.140 20.730 +0.610 TRANSFORCE INC. TFI 26 13.910 13.790 13.880 +0.090 TRANSGLOBE APARTMENT REIT TGA.UN 105 11.800 11.720 11.750 0.000 TRANSGLOBE J TGL 36 14.700 14.260 14.260 +0.640 TERANGA GOLD CORPORATION TGZ 20 2.600 2.570 2.570 -0.120 THERATECHNOLOGIES TH 72 4.710 4.630 4.640 -0.080 THREEGOLD RESOURCES INC THG 20 0.245 0.245 0.245 +0.005 TIM HORTONS INC. THI 84 45.270 44.150 44.480 -0.630 TAHOE RESOURCES INC. THO 63 20.400 19.720 19.780 -0.570 TUSCANY INTL DRILLING INC. TID 1048 1.500 1.470 1.470 -0.160 TOROMONT IND TIH 12 30.690 30.400 30.400 -0.120 TIMMINCO TIM 85 0.475 0.470 0.470 0.000 TINKA RESOURCES LIMITED TK 20 0.630 0.610 0.610 +0.010 TASEKO MINES LTD. TKO 75 5.710 5.590 5.590 -0.100 TALISON LITHIUM LIMITED TLH 104 5.260 5.120 5.130 +0.210 TALISMAN ENERGY INC. TLM 1192 23.930 23.460 23.460 -0.370 TALON METALS CORP TLO 56 2.850 2.610 2.850 +0.300 TEMBEC INC. TMB 54 5.990 5.930 5.960 +0.060 TIMMINS GOLD CORP TMM 273 2.530 2.440 2.440 -0.100 TNR GOLD CORP TNR 10 0.155 0.155 0.155 -0.005 TANZANIAN ROYALTY EXPLORATION CORP. TNX 10 6.180 6.060 6.130 -0.120 TSO3 INC TOS 62 1.600 1.500 1.500 -0.050 TOTAL ENERGY SERVICES INC. TOT 65 17.140 16.740 16.750 -0.360 TOURMALINE OIL CORP. TOU 139 26.970 25.800 26.400 +0.640 TETHYS PETROLEUM LTD. TPL 41 1.460 1.450 1.450 +0.010 SINO-FOREST CORP TRE 691 23.600 23.290 23.480 +0.170 THOMSON REUTERS CORP. TRI 413 38.260 37.720 37.730 -0.310 TRANSCANADA CORPORATION TRP 492 39.500 39.060 39.110 -0.120 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 22 25.880 25.560 25.740 +0.010 TRELAWNEY MINING AND EXPLORATION INC. TRR 79 4.560 4.490 4.520 -0.090 TRANSAT A.T. INC. CLASS B TRZ.B 12 12.730 12.370 12.430 -0.410 TASMAN METALS LTD TSM 285 4.140 3.940 4.040 -0.150 TRANSEURO ENERGY CORP TSU 850 0.305 0.280 0.280 -0.020 TITAN URANIUM INC TUE 405 0.350 0.340 0.345 -0.025 TREVALI RESOURCES CORP. TV 38 2.180 2.170 2.170 -0.110 TOURNIGAN ENERGY LTD TVC 170 0.200 0.190 0.190 -0.020 TVI PACIFIC J TVI 370 0.100 0.100 0.100 +0.005 TRADE WINDS VENTURES LTD TWD 20 0.285 0.285 0.285 -0.010 TIMBERWEST STAP UN TWF.UN 592 5.210 5.020 5.190 +0.160 TOREX GOLD RESOURCES INC. TXG 86 1.800 1.750 1.770 -0.030 TIREX RESOURCES LTD TXX 254 1.170 1.090 1.090 -0.090 URANIUM PARTICIPATION CORP. U 124 6.830 6.720 6.800 -0.230 URAGOLD BAY RESOURCES INC. UBR 270 0.050 0.045 0.045 -0.005 UPPER CANYON MINERALS CORP UCM 300 0.080 0.080 0.080 -0.015 UCORE RARE METALS INC. UCU 255 0.980 0.910 0.930 -0.070 UEX CORP UEX 3335 1.260 1.140 1.250 0.000 URANIUM FOCUSED ENERGY FUND UF.UN 5 3.920 3.920 3.920 -0.170 DOMTAR CORPORATION UFS 16 87.160 86.100 86.530 -0.570 UNITED MINING GROUP INC. UMG 30 0.990 0.990 0.990 -0.050 UNI SELECT INC UNS 7 26.590 26.320 26.590 -0.390 UNX ENGERGY CORP. UNX 552 5.770 5.600 5.610 -0.180 ANGLO CANADIAN URANIUM CORP URA 10 0.225 0.225 0.225 +0.035 URBANA CORPORATION URB 4 1.370 1.370 1.370 -0.360 URBANA CORPORATION CLASS A URB.A 29 1.330 1.310 1.310 +0.010 UR-ENERGY INC. URE 638 1.720 1.590 1.630 -0.120 URANERZ ENERGY CORPORATION URZ 35 3.290 3.140 3.230 -0.290 US SILVER CORP USA 20 0.680 0.680 0.680 +0.010 URANIUM ONE INC UUU 12444 4.240 3.890 3.900 -0.460 STRATEGIC RESOURCES INC. UVR 10 0.125 0.125 0.125 -0.015 U3O8 CORP UWE 60 0.590 0.570 0.570 -0.070 US GOLD CORPORATION UXG 13 8.250 8.080 8.080 -0.290 VERMILION ENERGY INC. VET 37 49.870 49.670 49.840 -0.050 VIRGINIA MINES INC. VGQ 32 9.280 9.130 9.280 +0.090 VICWEST INC VIC 2 15.890 15.840 15.890 -0.050 BROMPTON VIP INCOME FUND VIP.UN 48 9.760 9.710 9.740 +0.020 VICTORIA GOLD CORP VIT 180 0.850 0.830 0.840 -0.060 VMS VENTURES INC VMS 55 0.700 0.690 0.700 -0.020 5N PLUS INC. VNP 11 9.150 9.120 9.140 -0.060 VALENER INC. VNR 9 16.980 16.910 16.960 +0.040 VERO ENERGY INC. VRO 32 5.730 5.660 5.670 -0.040 VALEANT PHARMACEUTICALS INTL INC. VRX 194 44.250 43.180 43.220 -0.890 VERESEN INC. VSN 188 13.890 13.700 13.830 +0.010 VAST EXPLORATION INC VST 50 0.500 0.490 0.490 +0.020 VITERRA INC VT 622 11.810 11.570 11.610 -0.090 VOLTA RESOURCES INC. VTR 53 2.090 2.000 2.020 0.000 WHISTLER BLACKCOMB HOLDINGS INC. WB 4 11.580 11.400 11.580 -0.450 WHITECAP RESOURCES INC. WCP 16 6.860 6.850 6.850 +0.010 WESCAST INDUSTRIES INC. CL.A SV WCS.A 17 8.140 7.940 7.940 +2.240 GIYANI GOLD CORP. WDG 48 3.030 2.910 2.910 -0.090 WALDRON ENERGY CORPORATION WDN 40 3.920 3.810 3.900 +0.260 WESDOME GOLD MINES LTD. WDO 20 2.720 2.690 2.690 -0.040 WESTAIM CORP WED 20 0.550 0.550 0.550 0.000 WESTERN FOREST PRODUCTS INC. WEF 768 1.230 1.180 1.200 +0.030 WESTERN FINANCIAL GROUP INC. WES 30 4.150 4.150 4.150 +0.010 WESTFIRE ENERGY LTD. WFE 16 8.730 8.560 8.730 -0.060 WEST FRASER TIMBER WFT 211 57.990 54.720 57.490 +2.990 WI-LAN INC WIN 137 5.960 5.860 5.860 -0.050 WINSTAR RESOURCES LTD WIX 1 4.000 4.000 4.000 0.000 WESTJET AIRLINES LTD. WJA 18 14.380 14.260 14.320 +0.010 WAJAX CORP WJX 33 39.550 39.040 39.320 -0.050 WESTERN LITHIUM USA CORP. WLC 76 1.250 1.210 1.220 0.000 GEORGE WESTON LIMITED WN 53 66.440 65.600 65.710 -0.620 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 3 24.920 24.890 24.920 +0.020 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 4 22.910 22.820 22.910 +0.080 WESTPORT INNOV WPT 7 18.530 18.490 18.530 +0.190 WESTERN POTASH CORPORATION WPX 1788 1.350 1.240 1.250 -0.120 WESTERN ENERGY SVCS CORP WRG 100 0.395 0.390 0.395 +0.010 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 21 13.870 13.800 13.870 +0.050 WESTERN COPPER CORPORATION WRN 91 3.300 3.170 3.300 -0.060 WILDCAT SILVER CORPORATION WS 482 2.240 2.130 2.180 +0.040 WILD STREAM EXPLORATION INC. WSX 62 11.650 11.260 11.650 +0.050 WESTSHORE TERMINALS INV. CORP. WTE.UN 105 24.140 23.880 23.900 -0.030 WESTERN COAL CORP WTN 31 11.810 11.740 11.760 +0.030 WHITE CANYON URANIUM LIMITED WU 5 0.200 0.200 0.200 0.000 WESTERNZAGROS RESOURCES LTD WZR 65 0.550 0.530 0.530 -0.010 TMX GROUP INC X 113 38.850 38.030 38.090 -0.660 XTIERRA INC XAG 10 0.540 0.520 0.520 -0.030 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 149 29.580 29.490 29.560 -0.030 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 239 20.420 20.380 20.420 -0.020 iSHARES S&P/TSX SMALL CAP INDEX FUND XCS 4 19.190 19.180 19.190 -0.110 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 33 21.640 21.550 21.550 -0.130 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 325 22.340 22.060 22.060 -0.320 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 16 24.780 24.610 24.610 -0.190 EXTORRE GOLD MINES LIMITED XG 53 5.890 5.680 5.720 -0.270 iSHARES DEX ALL GOVERNMENT BOND INDEX FD XGB 4 20.490 20.480 20.480 -0.090 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 72 24.620 24.310 24.310 -0.570 ISHARES U.S. HIGH YIELD BOND INDEX FUND XHY 2 20.980 20.960 20.960 -0.090 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 140 22.020 21.850 21.850 -0.310 iSHARES S&P/TSX 60 INDEX FUND XIU 13070 20.190 19.960 19.960 -0.230 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 10 23.770 23.610 23.610 -0.510 CANADIAN ENERGY EXPLORATION INC. XPL 15 0.170 0.165 0.170 +0.015 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 136 22.260 22.220 22.220 -0.100 EXETER RESOURCES CORP XRC 7 5.330 5.160 5.160 -0.100 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 103 14.750 14.700 14.750 +0.140 XINERGY LTD. XRG 41 4.800 4.610 4.720 +0.020 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 2337 28.770 28.730 28.750 -0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 252 15.140 15.050 15.050 -0.030 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 76 12.360 12.350 12.350 -0.010 YELLOW MEDIA INC. YLO 27342 5.640 5.490 5.590 +0.080 YELLOW MEDIA INC. RESET PREF SER 3 YLO.PR.C 14 23.670 23.580 23.660 +0.050 YUKON-NEVADA GOLD CORPORATION YNG 65 0.700 0.690 0.690 0.000 YAMANA GOLD INC YRI 859 12.070 11.830 11.860 -0.230 ZARGON OIL & GAS LTD. ZAR 7 23.590 23.440 23.440 -0.070 BMO DJ INDUSTRIAL AVG HDG CAD INDEX ETF ZDJ 2 21.230 21.170 21.170 +2.520 ZODIAC EXPLORATION INC. ZEX 113 1.090 1.040 1.040 -0.020 ZARLINK SEMICONDUCTOR INC. ZL 131 2.250 2.190 2.190 +0.020 ZONE RESOURCES INC. ZNR 300 0.220 0.210 0.210 ZUNGUI HAIXI CORPORATION ZUN 82 2.620 2.590 2.620 +0.110 Trades: 58,694 Total Volume: 35,775,472 Total Value: $389,243,845 Advanced: 311 Declined: 620 Unchanged: 3,542 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.