Pure Trading Daily Market Summary April 01 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 1273 1.850 1.810 1.820 -0.010 AASTRA TECHNOLOGIS AAH 1 25.000 25.000 25.000 +0.460 ADVANTAGE OIL & GAS LTD. AAV 132 8.760 8.680 8.720 +0.020 ASIA BIO-CHEM GROUP CORP ABC 10 1.310 1.310 1.310 -0.050 ABEN RESOURCES LTD. ABN 10 0.245 0.240 0.245 +0.010 ABSOLUTE SOFTWARE CORP. ABT 24 3.340 3.210 3.340 +0.060 BARRICK GOLD CORPORATION ABX 1083 50.470 49.430 49.430 -0.810 AIR CANADA CL A AC.A 27 2.510 2.480 2.480 +0.020 AIR CANADA CL B AC.B 879 2.500 2.440 2.440 -0.020 AMICA MATURE ACC 12 7.880 7.810 7.880 -0.100 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 2 11.690 11.690 11.690 -0.020 ANGLO CANADIAN OIL CORP. ACG 5 0.265 0.265 0.265 +0.015 ASTRAL MEDIA INC. CL A. NV ACM.A 25 38.660 37.720 37.790 -0.710 ASTRAL MEDIA INC. CL B. SV ACM.B 5 38.170 38.170 38.170 ATCO LTD. CL.I NV ACO.X 19 59.150 58.460 58.460 -0.350 ARCTIC STAR DIAMOND CORP ADD 150 0.030 0.030 0.030 0.000 ADEX MINING INC ADE 100 0.235 0.235 0.235 +0.005 ADRIANA RESOURCES INC ADI 92 1.590 1.540 1.570 +0.010 ACADIAN TIMBER CORP. ADN 46 11.660 11.420 11.450 -0.220 ARSENAL ENERGY INC. AEI 5 0.890 0.890 0.890 +0.070 AGNICO-EAGLE MINES LTD. AEM 219 63.920 62.080 62.130 -2.160 ANTRIM ENERGY J AEN 27 1.040 1.020 1.040 -0.050 GROUPE AEROPLAN INC. AER 69 13.260 13.190 13.200 +0.080 AETERNA ZENTARIS INC. AEZ 12 1.940 1.940 1.940 +0.050 AG GROWTH INTERNATIONAL INC. AFN 24 45.610 45.040 45.040 -1.220 ARCTIC GLACIER INCOME FUND AG.UN 20 1.360 1.360 1.360 +0.110 ADVENTURE GOLD INC AGE 35 0.620 0.600 0.610 -0.070 AGF MANAGEMENT LTD. CL.B NV AGF.B 75 19.690 19.440 19.610 -0.050 ALAMOS GOLD INC. AGI 155 15.220 14.990 15.200 -0.150 ALLIANCE GRAIN TRADERS INC. AGT 8 25.330 25.140 25.330 -0.030 AGRIUM INC AGU 281 91.500 89.320 89.430 -0.500 ALTUS GROUP LIMITED AIF 54 11.250 10.820 10.870 -0.420 AMERICAN CONSOLIDATED MINERALS CORP AJC 130 0.105 0.105 0.105 +0.005 ALTAGAS LTD. ALA 68 26.140 25.810 26.080 +0.450 ALLBANC SPLIT BANC CORP II ALB 2 13.190 13.190 13.190 +0.160 ALANGE ENERGY CORP. ALE 415 0.335 0.325 0.325 0.000 ALTIUS MINERALS CORP. ALS 11 13.540 13.390 13.540 +0.270 ALEXIS MINERALS COPORATION AMC 1515 0.120 0.115 0.120 0.000 ABACUS MINERALS & EXPL CP AME 20 0.225 0.210 0.210 -0.010 ALMADEN MINERALS LTD. AMM 12 3.840 3.840 3.840 -0.060 AMAZON MINING HOLDING PLC AMZ 131 8.670 8.410 8.450 +0.210 ANGUS MINING (NAMIBIA) INC. ANA 210 0.400 0.400 0.400 -0.030 AINSWORTH LUMBER CO. LTD ANS 122 3.890 3.760 3.790 -0.070 ALLIED NEVADA GOLD CORP ANV 44 36.200 35.470 35.620 +1.260 AFRICA OIL CORP AOI 1442 2.050 1.880 1.960 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 71 22.180 22.000 22.030 +0.040 APELLA RESOURCES INC APA 10 0.255 0.255 0.255 -0.010 ARISE TECHNOLOGIES CORPORATION APV 50 0.150 0.150 0.150 +0.005 ALGONQUIN POWER & UTILITIES CORP. AQN 72 5.270 5.170 5.270 +0.070 ALGONQUIN POWER & UTIL. 7.5% 30NOV14 AQN.DB 930 129.420 128.220 129.420 +1.970 ARGONAUT GOLD INC. AR 22 4.730 4.670 4.730 +0.020 AECON GROUP INC ARE 129 9.910 9.820 9.890 -0.010 ARMTEC INFRASTRUCTURE INC. ARF 13 16.560 16.420 16.480 -0.090 AMERIGO RESOURCES LTD. ARG 133 1.200 1.170 1.200 +0.030 ARCAN RESOURCES LTD ARN 137 4.440 4.300 4.440 +0.180 ARC RESOURCES LTD. ARX 161 26.630 26.320 26.510 +0.160 AURIZON MINES J ARZ 1511 6.750 6.420 6.460 -0.360 AVINO SILVER&GOLD MINES LTD ASM 3 3.220 3.220 3.220 -0.120 ALACER GOLD CORP. ASR 248 9.010 8.740 8.830 -0.040 ATS AUTOMATION ATA 1755 6.920 6.760 6.780 -0.150 ATRIUM INNOVATIONS INC. ATB 103 16.540 16.170 16.390 -0.180 ATAC RESOURCES LTD ATC 39 7.000 6.900 7.000 +0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 285 25.900 25.550 25.700 +0.230 ATHABASCA OIL SANDS CORP. ATH 388 17.430 16.770 17.210 +0.410 ATLANTIC POWER CORP. ATP 24 14.750 14.650 14.680 +0.030 ATOCHA RESOURCES INC. ATT 200 0.100 0.100 0.100 0.000 ALTO VENTURES LTD ATV 700 0.070 0.070 0.070 +0.005 AURION RESOURCES LTD AU 20 0.530 0.530 0.530 -0.030 AURCANA CORP AUN 400 0.880 0.850 0.860 -0.010 AURA SILVER RESOURCES INC AUU 5 0.320 0.320 0.320 -0.035 AVENEX ENERGY CORP. AVF 21 6.180 6.120 6.120 +0.030 AVALON RARE METALS INC. AVL 1036 8.730 7.790 8.640 +0.820 ANVIL MINING LTD. AVM 420 6.350 6.240 6.340 +0.040 AVION GOLD CORPORATION AVR 451 1.690 1.650 1.680 0.000 A&W REVENUE ROYALTIES INCOME FUND AW.UN 7 21.960 21.880 21.960 -0.050 ARTIS REIT AX.UN 89 14.170 13.940 14.060 -0.140 ANDERSON ENERGY LTD. AXL 1436 1.220 1.200 1.200 -0.010 AXMIN INC AXM 40 0.120 0.120 0.120 +0.005 ALEXCO RESOURCE CORP. AXR 41 8.560 8.290 8.450 -0.100 AURYX GOLD CORP. AYX 60 0.820 0.790 0.820 +0.030 AUGUSTA RESOURCE CORPORATION AZC 74 4.930 4.880 4.880 -0.100 AZURE DYNAMICS CORP. AZD 595 0.325 0.315 0.315 +0.030 AZIMUT EXPLORATION INC AZM 45 1.270 1.250 1.270 -0.070 BELL ALIANT INC. BA 51 27.060 26.790 27.060 +0.200 BANRO CORP. BAA 212 2.480 2.380 2.380 -0.100 BAJA MINING CORP. BAJ 5913 1.140 1.040 1.100 +0.060 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 303 31.780 31.280 31.400 -0.110 BROOKFIELD ASSET MGMT INC. PR. SER 2 BAM.PR.B 2 19.080 19.050 19.080 +0.050 BROOKFIELD ASSET MGMT INC. PR. SER 10 BAM.PR.H 1 25.470 25.470 25.470 +0.030 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 6 27.600 27.600 27.600 +0.010 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 9 26.000 26.000 26.000 +0.130 BANNERMAN RESOURCES LIMITED BAN 10 0.425 0.425 0.425 +0.020 BATERO GOLD CORP. BAT 135 4.440 4.390 4.420 +0.060 BAUER PERFORMANCE SPORTS LTD. BAU 5 7.340 7.340 7.340 -0.040 BOMBARDIER INC. CL. A MV BBD.A 39 7.200 7.030 7.130 +0.010 BOMBARDIER INC. CL. B SV BBD.B 19065 7.240 7.040 7.110 0.000 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 60 24.440 24.210 24.230 +0.020 COTT CORP BCB 76 8.430 8.260 8.380 +0.220 BCE INC. BCE 296 35.440 35.130 35.390 +0.220 BEAR CREEK MINING CORP BCM 125 10.120 9.900 10.120 -0.020 BIRD CONSTRUCTION INC. BDT 24 37.150 36.850 36.880 -0.200 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 17 48.450 48.050 48.100 +0.180 BE RESOURCES INC. BER 20 0.290 0.290 0.290 +0.080 BENNETT ENV J BEV 4 2.400 2.320 2.400 +0.200 BRAZILIAN GOLD CORPORATION BGC 19 1.300 1.300 1.300 +0.110 BARKERVILLE GOLD MINES LTD. BGM 25 1.260 1.220 1.260 -0.020 IESI-BFC LTD. BIN 13 24.940 24.570 24.940 +0.320 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 6 21.700 21.650 21.650 +0.100 BIRCHCLIFF ENERGY LTD. BIR 36 12.290 12.210 12.240 +0.080 BLACK IRON INC. BKI 1 1.370 1.370 1.370 -0.060 BROOKEMONT CAPITAL INC BKT 155 0.220 0.220 0.220 -0.015 BNK PETROLEUM INC. BKX 38 4.860 4.730 4.850 +0.110 BALLARD POWER SYSTEMS INC BLD 39 2.320 2.240 2.320 +0.070 BARKER MINERALS LTD BML 4935 0.140 0.110 0.110 -0.005 BANK OF MONTREAL BMO 735 63.820 63.150 63.640 +0.650 BAM SPLIT CORP. CL AA PR SER 5 BNA.PR.E 1 24.780 24.780 24.780 -0.090 BONTERRA ENERGY CORP. BNE 19 56.840 56.070 56.230 +0.540 BENGAL ENERGY LTD. BNG 4 1.950 1.950 1.950 +0.020 BANKERS PETROLEUM LTD. BNK 2046 8.740 8.420 8.560 -0.140 BONAVISTA ENERGY CORPORATION BNP 154 30.040 29.910 29.930 -0.060 BANK OF NOVA SCOTIA BNS 506 59.850 59.200 59.360 -0.180 BNS PREFERRED SER. 13 BNS.PR.K 6 24.910 24.860 24.910 +0.270 BNS NON-CUM PREF SHS SER 14 BNS.PR.L 6 23.890 23.860 23.860 -0.220 BNS PREF SHARES SERIES 16 BNS.PR.N 4 25.440 25.370 25.440 -0.190 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 1 26.110 26.110 26.110 -0.260 AMERICAS PETROGAS INC. BOE 162 2.570 2.460 2.550 +0.140 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 14.370 14.370 14.370 +0.010 BROOKFIELD PROPERTIES CORP. BPO 228 17.540 17.210 17.400 +0.240 BROOKFIELD PROPERTIES CORP SERIES H BPO.PR.H 46 25.250 25.200 25.200 -0.130 BROOKFIELD PROPERTIES CORP. CL AAA SER K BPO.PR.K 30 25.250 25.100 25.100 +0.060 BROOKFIELD PPTS. CORP. PR. SER. N BPO.PR.N 6 25.850 25.830 25.830 -0.290 BROOKFIELD RENEWABLE POWER FUND BRC.UN 166 23.430 22.700 22.700 -0.940 BRIGUS GOLD CORP. BRD 219 1.480 1.460 1.460 -0.030 BRICK LIMITED BRK 2 2.600 2.600 2.600 0.000 BELO SUN MINING CORP. BSX 441 1.250 1.220 1.230 -0.020 BENTON RESOURCES CORP BTC 11 1.090 1.090 1.090 0.000 BAYTEX ENERGY CORP. BTE 108 57.780 56.670 57.210 +0.610 B2GOLD CORP. BTO 1390 2.990 2.910 2.960 -0.040 BONTERRA RESOURCES INC BTR 80 0.400 0.400 0.400 +0.035 BURCON NUTRASCIENCE CORP BU 10 10.210 10.070 10.070 +0.250 BOLIVAR ENERGY CORP. BVR 5 0.135 0.135 0.135 -0.010 BRIDGEWATER SYSTEMS CORP BWC 17 8.870 8.780 8.780 -0.170 BROWNSTONE ENERGY INC. BWN 15 1.150 1.140 1.150 -0.060 BREAKWATER RES BWR 112 6.160 6.070 6.090 +0.030 BELLATRIX EXPLORATION LTD BXE 200 5.790 5.650 5.760 +0.140 BIOEXX SPECIALTY PROTEINS LTD. BXI 283 1.860 1.830 1.860 +0.030 BAYFIELD VENTURES CORP BYV 5 0.740 0.740 0.740 -0.020 CAE INC CAE 69 12.980 12.810 12.930 +0.060 CALEDONIA MNG CAL 75 0.135 0.130 0.135 -0.005 CANACO RESOURCES INC CAN 42 5.080 5.010 5.030 -0.110 CDN APARTMENT UN CAR.UN 70 19.290 19.010 19.040 -0.390 CASCADES INC CAS 53 7.680 7.560 7.650 +0.100 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 107 20.210 20.200 20.210 -0.020 COGECO CABLE INC. SV CCA 21 45.150 44.890 45.100 +0.360 COMMERCE RESOURCES CORP CCE 5 0.850 0.850 0.850 -0.020 CAMECO CORP CCO 1085 30.070 29.190 29.480 +0.400 CATALYST COPPER CORP. CCY 20 0.190 0.190 0.190 +0.010 CANADIAN CONVERTIBLE DEBENTURE FUND CDF.UN 5 10.920 10.920 10.920 -0.030 CORRIDOR RESOURCES INC. CDH 22 5.470 5.280 5.290 -0.030 COEUR D ALENE MINES CORP. CDM 29 33.410 32.780 33.290 -0.520 CARDERO RESOURCE CORP. CDU 13 1.830 1.830 1.830 +0.090 COM DEV INTL CDV 10 2.300 2.300 2.300 +0.060 CLAYMORE S&P/TSX CDN DIV ETF CDZ 2 21.520 21.520 21.520 +0.040 CLAYMORE S&P/TSX CDN DIV ETF CL A CDZ.A 6 21.500 21.490 21.490 +0.150 COMPLIANCE ENERGY CORP CEC 610 0.560 0.540 0.550 +0.010 CENTAMIN EGYPT LIMITED CEE 1486 2.090 2.060 2.060 -0.040 COASTAL ENERGY COMPANY CEN 136 6.370 6.160 6.170 -0.260 CATHEDRAL ENERGY SERVICES LTD. CET 2 9.500 9.500 9.500 +0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 13 34.770 34.700 34.700 +0.110 CANACCORD FINANCIAL INC. CF 4 13.960 13.950 13.960 0.000 CLIFTON STAR RES INC CFO 55 3.450 3.410 3.410 -0.080 CANFOR CORP CFP 257 15.440 14.730 15.300 +0.490 CALFRAC WELL SERVICES LTD. CFW 15 31.240 31.160 31.190 -0.060 CANFOR PULP PRODUCTS INC. CFX 108 18.630 18.250 18.460 +0.240 CENTERRA GOLD INC. CG 189 17.270 16.720 16.860 -0.500 CGA MINING LIMITED CGA 1832 3.050 2.960 2.970 -0.080 CAPITAL GOLD CORPORATION CGC 7262 6.060 6.060 6.060 +0.810 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 214 5.510 5.300 5.310 -0.220 CDN GENERAL INV CGI 2 20.000 19.900 19.900 -0.110 CORNERSTONE CAP RES INC CGP 40 0.480 0.430 0.450 -0.030 CINEPLEX INC. CGX 51 23.350 23.140 23.250 -0.030 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 20 13.790 13.720 13.760 -0.110 CDN HELICOPTERS GROUP INC. CL A CHL.A 2 18.590 18.330 18.590 -0.380 CHAMPION MINERALS INC CHM 167 2.390 2.260 2.350 -0.030 CHORUS AVIATION INC. CL B CHR.B 87 5.370 5.310 5.370 -0.030 CHANNEL RESOURCES LTD CHU 20 0.280 0.280 0.280 +0.010 CANBANC INCOME CORP. CIC 2 10.550 10.550 10.550 +0.010 CLAYMORE INTERNATIONAL CIE 1 14.340 14.340 14.340 +0.130 CI FINANCIAL CORP. CIX 15 23.020 22.950 22.990 -0.030 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 18 20.690 20.400 20.400 -0.300 CARGOJET INC. CJT 1 8.500 8.500 8.500 -0.680 CHINOOK ENERGY INC. CKE 39 2.100 2.080 2.080 +0.030 CLARKE INC CKI 1 4.550 4.550 4.550 +0.250 CML HEALTHCARE INC. CLC 72 10.140 10.060 10.140 0.000 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 505 19.940 19.920 19.940 -0.020 CONNACHER OIL & GAS LTD. CLL 1002 1.470 1.430 1.440 +0.010 CONS. THOMPSON IRON MINES LTD. CLM 2047 17.130 17.100 17.120 -0.020 CULANE ENERGY CORP CLN 20 1.790 1.790 1.790 +0.400 CANADA LITHIUM CORP. CLQ 1745 0.740 0.720 0.730 -0.010 CLEARWATER SEAFOODS INCOME FUND CLR.UN 41 1.510 1.510 1.510 0.000 CELESTICA INC SV CLS 128 10.610 10.310 10.580 +0.180 CELTIC EXPLORATION LTD. CLT 153 21.220 20.740 21.030 +0.360 CANADIAN IMPERIAL BANK OF COMMERCE CM 379 85.160 83.600 84.860 +1.250 CIBC PR.A SER 27 CM.PR.E 2 25.430 25.280 25.280 -0.070 CIBC PREF SERIES 31 CM.PR.I 6 24.260 24.060 24.060 +0.010 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 18 27.560 27.430 27.560 -0.080 CREAM MINERALS LTD CMA 110 0.360 0.350 0.350 -0.015 COMPUTER MODELLING GROUP LTD CMG 18 26.020 25.710 26.020 +0.060 CLINE MINING CORP CMK 1741 3.580 3.500 3.570 +0.060 CROWFLIGHT MINERALS INC. CML 8780 0.090 0.080 0.085 +0.005 CENTURY MINING CORP CMM 35 0.480 0.465 0.465 -0.025 COMPTON PETRO CMT 185 0.350 0.340 0.345 +0.005 CONDOR RESOURCES INC CN 50 0.425 0.425 0.425 +0.005 CANACOL ENERGY LTD CNE 1697 1.530 1.500 1.530 +0.040 CINCH ENERGY CORP. CNH 92 1.060 1.030 1.030 -0.030 CONTINENTAL GOLD LIMITED CNL 50 8.660 8.460 8.500 -0.200 CDN NATURAL RES CNQ 1459 48.360 47.190 47.230 -0.620 CANADIAN NATIONAL RAILWAY CO. CNR 496 73.620 72.950 72.980 +0.070 COASTAL CONTACTS INC. COA 1 2.630 2.630 2.630 +0.180 CARDIOME PHARMA CORP COM 14 4.120 4.100 4.110 -0.070 CANADIAN OIL SANDS LIMITED COS 719 33.190 32.630 33.160 +0.650 CLAYMORE GLOBAL AGR ETF COM UNITS COW 118 23.520 23.290 23.420 +0.190 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 8 9.820 9.820 9.820 0.000 CANADIAN PACIFIC RAILWAY LIMITED CP 117 62.810 62.290 62.450 +0.180 CAPITAL POWER INCOME LP CPA.UN 11 21.050 20.810 20.910 +0.060 CLAYMORE S&P/TSX CDN CPD 32 17.390 17.370 17.370 -0.010 CRESCENT POINT ENERGY CORP. CPG 481 48.090 47.080 47.960 +0.910 CARPATHIAN GOLD INC. CPN 60 0.475 0.475 0.475 +0.010 COALSPUR MINES LIMITED CPT 39 2.070 2.050 2.050 -0.050 CAPITAL POWER CORPORATION CPX 131 25.970 25.650 25.880 0.000 CEQUENCE ENERGY LTD. CQE 107 3.860 3.720 3.840 +0.100 CANADIAN IMPERIAL VENTURE CP CQV 1100 0.050 0.050 0.050 0.000 CREW ENERGY INC CR 87 17.850 17.410 17.570 -0.080 CLAUDE RES CRJ 118 2.370 2.330 2.340 -0.050 CROCODILE GOLD CORP. CRK 515 0.900 0.840 0.900 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 31 12.940 12.840 12.840 -0.020 CAPSTONE MINING CORP. CS 657 4.430 4.330 4.340 -0.070 THE CASH STORE FINANCIAL SERVICES INC. CSF 5 14.100 14.010 14.010 -0.050 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 176 9.080 8.770 8.830 -0.370 COLOSSUS MINERALS INC CSI 191 8.140 7.930 8.080 -0.100 CORSA CAPITAL LTD CSO 96 1.080 1.020 1.080 +0.040 CONSTELLATION SOFTWARE INC. CSU 2 62.470 62.360 62.360 -2.590 CASTILLIAN RESOURCES CORP. CT 20 0.180 0.170 0.180 +0.005 CROCOTTA ENERGY INC. CTA 7 2.310 2.260 2.300 +0.010 CANADIAN TIRE CORPORATION LIMITED CTC 2 74.500 74.500 74.500 +2.120 CANADIAN TIRE CORPORATION CL. A NV CTC.A 344 66.680 64.240 65.740 +1.510 CATALYST PAPER CORP. CTL 230 0.320 0.300 0.310 -0.025 LE CHATEAU INC. CL A. SV CTU.A 6 11.440 11.270 11.270 -0.160 CANADIAN UTILITIES LTD. CL.A, NV CU 80 52.840 52.310 52.360 -0.390 COMINAR R E UN CUF.UN 39 22.700 22.400 22.510 -0.130 CURRIE ROSE RES INC CUI 5 0.140 0.140 0.140 +0.005 COPPER MINING CORPORATION CUM 758 7.920 7.350 7.850 +0.410 COPPER ONE INC. CUO 180 0.530 0.510 0.510 +0.130 CHURCHILL CORP A CUQ 15 20.090 19.720 20.090 +0.020 CANEXUS INCOME FUND CUS.UN 23 7.390 7.330 7.380 +0.040 COPPER FOX METALS INC CUU 802 1.930 1.900 1.930 +0.020 CENOVUS ENERGY INC. WHEN ISSUED CVE 844 38.980 38.520 38.760 +0.550 CALVALLEY PETROLEUM INC. CVI.A 251 2.800 2.510 2.520 -0.120 CERVUS EQUIPMENT CORPORATION CVL 12 17.240 17.000 17.240 +0.890 CDN WESTERN BANK CWB 29 31.440 31.220 31.300 +0.150 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 44 25.730 25.360 25.360 -0.320 CANWEL BUILDING MATERIALS GROUP LTD. CWX 6 4.740 4.660 4.670 -0.100 CYBERPLEX J CX 1030 0.165 0.150 0.155 -0.010 CROSSHAIR EXPL & MNG CORP. CXX 34 1.140 1.090 1.090 -0.060 CRYPTOLOGIC EXCHANGE CORP CXY 1 1.500 1.500 1.500 -0.360 CYMBRIA CORPORATION CYB 3 14.190 14.190 14.190 -0.110 CLAYMORE GLOBAL MONTHLY ADVTG DIV ETF CYH 12 16.740 16.600 16.690 +0.170 C&C ENERGIA LTD CZE 11 12.610 12.300 12.610 +0.330 CDN ZINC CORP J CZN 397 1.230 1.190 1.230 +0.040 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 75 33.050 32.510 32.560 -0.540 D ARIANNE RESOURCES INC. DAN 20 1.030 1.000 1.030 +0.070 DAYLIGHT ENERGY LTD. DAY 2410 11.430 11.200 11.400 +0.100 DUNDEE CORP. CL.A SV DC.A 21 25.470 25.170 25.420 +0.310 DIRECTCASH PAYMENTS INC. DCI 2 22.690 22.670 22.690 -0.260 DUNDEE CAPITAL MARKETS INC. DCM 72 1.300 1.280 1.280 -0.010 LABOPHARM INC DDS 85 0.520 0.510 0.520 0.000 DELPHI ENERGY CORP. DEE 462 2.550 2.420 2.450 -0.080 DETOUR GOLD CORP. DGC 129 30.740 29.640 29.640 -1.020 DATA GROUP INCOME FUND (THE) DGI.UN 28 6.560 6.400 6.540 +0.020 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 2 9.420 9.330 9.420 -0.810 DAVIS + HENDERSON CORPORATION DH 36 20.440 20.270 20.270 -0.180 DOREL INDUSTRIES INC. CL.B SV DII.B 16 31.810 31.240 31.440 +0.290 DULUTH METALS LIMITED DM 54 2.650 2.600 2.640 +0.010 DENISON MINES CORP DML 2446 2.440 2.290 2.400 +0.100 DYNASTY METALS & MINING INC. DMM 44 3.200 3.160 3.190 0.000 DALRADIAN RESOURCES INC. DNA 49 2.250 2.170 2.170 +0.020 DYNACOR GOLD MINES INC DNG 30 1.940 1.870 1.930 +0.060 CANDENTE COPPER CORP. DNT 555 1.770 1.700 1.700 -0.080 3P INTERNATIONAL ENERGY CORP. DOH 50 0.720 0.680 0.680 +0.010 DOLLARAMA INC. DOL 61 29.670 29.240 29.280 -0.570 DONNER METALS LTD DON 435 0.280 0.280 0.280 -0.005 DUNDEE PRECIOUS METALS INC. DPM 89 8.700 8.530 8.590 -0.130 MEDICAL FACILITIES CORP. DR.UN 17 12.590 12.530 12.550 -0.010 DESCARTES SYS DSG 6 6.480 6.390 6.480 +0.010 DEETHREE EXPLORATION LTD. DTX 226 4.150 4.040 4.100 +0.030 DUNDEEWEALTH 4.75% CUM RED 1ST PR SHAR DW.PR.A 5 25.560 25.560 25.560 +0.080 DRAGONWAVE INC. DWI 13 8.120 8.070 8.070 0.000 EAST ASIA MINERALS CORP EAS 93 5.860 5.750 5.820 -0.090 ENCANA CORP. ECA 716 33.820 33.310 33.430 +0.010 ENERCARE INC. ECI 2 6.680 6.670 6.680 +0.030 ECU SILVER MINING INC. ECU 325 0.950 0.940 0.950 -0.020 ENDURANCE GOLD CORP EDG 80 0.195 0.195 0.195 -0.010 ENDEAVOUR SILVER CORP. EDR 46 9.510 9.290 9.410 -0.120 EDLEUN GROUP INC. EDU 270 1.070 1.020 1.050 0.000 ENDEAVOUR MINING CORPORATION EDV 29 2.570 2.540 2.550 -0.030 EXALL ENERGY CORP. EE 7 2.020 2.020 2.020 +0.030 ELECTROVAYA INC. EFL 2 2.470 2.470 2.470 -0.030 ENERGY FUELS INC. EFR 465 0.520 0.495 0.510 0.000 ENERGOLD DRILLING CORP EGD 30 4.390 4.360 4.360 -0.090 EAGLE ENERGY TRUST EGL.UN 51 11.960 11.860 11.890 -0.010 EUROPEAN GOLDFIELDS LIMITED EGU 149 12.140 11.780 11.910 -0.360 EXCHANGE INCOME CORPORATION EIF 8 21.540 21.470 21.470 +0.130 ENERVEST DIV UN EIT.UN 101 15.240 15.200 15.210 -0.040 CIC ENERGY CORP. ELC 263 4.300 3.780 4.090 +0.170 ELDORADO GOLD ELD 197 15.680 15.270 15.320 -0.430 EASTERN PLATINUM LIMITED ELR 9319 1.310 1.270 1.310 0.000 ELY GOLD & MINERALS INC ELY 20 0.300 0.300 0.300 +0.050 EMERA INCORPORATED EMA 58 31.750 31.660 31.740 +0.060 EMERGE OIL & GAS INC. EME 91 3.100 3.060 3.100 +0.050 EMPIRE COMPANY LTD. CL.A NV EMP.A 22 53.930 52.950 53.050 -0.370 EURASIAN MINERALS INC EMX 86 3.520 3.450 3.450 +0.010 ENBRIDGE INC ENB 399 60.650 59.810 60.200 +0.730 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 18 20.080 19.770 20.080 +0.280 ENERGULF RESOURCES INC ENG 12 1.110 1.100 1.100 +0.120 ENHANCED OIL RESOURCES INC EOR 40 0.195 0.195 0.195 -0.020 EAGLE PLAINS RESOURCES LTD EPL 30 0.400 0.400 0.400 +0.015 ENCANTO POTASH CORP. EPO 185 0.370 0.355 0.370 +0.020 EPSILON ENERGY LTD. EPS 58 4.100 4.010 4.010 -0.020 ESPERANZA RESOURCES CORP. EPZ 17 1.960 1.960 1.960 +0.030 EQUINOX MINERALS LIMITED EQN 1381 5.800 5.700 5.700 -0.030 EASTMAIN RES J ER 43 1.570 1.520 1.550 -0.030 ERDENE RESOURCES DEV CORP ERD 15 1.530 1.430 1.530 +0.140 ENERPLUS CORPORATION ERF 202 30.950 30.630 30.690 -0.020 ENSIGN ENERGY SERVICES INC. ESI 104 18.870 18.430 18.870 +0.620 ENGHOUSE SYSTEMS LTD. ESL 8 10.880 10.430 10.540 +0.500 ESSENTIAL ENERGY SERVICES LTD. ESN 66 2.350 2.280 2.280 -0.050 EVOLVING GOLD CORP EVG 25 0.800 0.790 0.800 0.000 EVERTON RESOURCES INC EVR 15 0.335 0.335 0.335 -0.010 EAGLEWOOD ENERGY INC EWD 260 0.300 0.290 0.300 -0.005 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 55 12.630 12.500 12.520 -0.130 EXFO INC. EXF 20 8.020 7.740 7.990 -2.140 EXCELLON RESOURCES INC EXN 280 0.980 0.960 0.980 +0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 30 7.090 7.070 7.070 -0.020 FIBREK INC. FBK 118 1.670 1.600 1.600 0.000 FORMATION METALS INC. FCO 1 1.250 1.250 1.250 -0.010 FIRST CAPITAL REALTY INC. FCR 2361 16.190 16.040 16.160 +0.100 FORUM URANIUM CORP FDC 50 0.185 0.185 0.185 -0.030 ETHIOPIAN POTASH CORP. FED 130 1.050 0.990 1.010 -0.120 FAIRBORNE ENERGY LTD FEL 190 5.540 5.440 5.450 0.000 OCEANIC IRON ORE CORP. FEO 15 0.650 0.650 0.650 0.000 FLINT ENERGY SERVICES LIMITED FES 63 17.230 16.920 17.230 +0.350 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 69 371.490 368.040 370.700 +4.750 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH.PR.C 3 25.730 25.560 25.730 -0.180 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 24 24.940 24.650 24.940 +0.440 FLAHERTY & CRUMRINE FIXED INCOME FUND FFI.UN 4 10.570 10.570 10.570 -0.150 FORZANI GROUP CL A FGL 11 17.560 17.500 17.520 -0.070 CLAYMORE CDN FNL MONTHLY INCM ETF FIE 4 7.300 7.280 7.280 +0.180 FISSION ENERGY CORP FIS 330 0.770 0.750 0.770 0.000 FIRST URANIUM FIU 95 0.870 0.860 0.870 +0.010 FIRST QUANTUM J FM 554 130.930 123.890 130.060 +4.980 FORBES AND MANHATTAN COAL CORP. FMC 206 3.880 3.500 3.570 -0.410 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 27 7.220 7.160 7.160 -0.110 FOCUS METALS INC. FMS 65 1.280 1.230 1.230 -0.020 FIRST NICKEL INC. FNI 30 0.160 0.160 0.160 0.000 49 NORTH RESOURCES INC. FNR 34 3.970 3.940 3.970 +0.010 FRANCO-NEVADA CORPORATION FNV 54 35.900 35.530 35.650 +0.160 FRANCO-NEVADA CORP WTS FNV.WT 10 5.650 5.640 5.650 -0.070 PHOSCAN CHEMICAL CORP. FOS 100 0.580 0.570 0.570 -0.010 FIRST MAJESTIC SILVER CORP FR 1129 20.960 19.830 20.810 +0.130 CANYON SERVICES GROUP INC. FRC 14 13.070 13.030 13.050 +0.040 FRONTEER GOLD INC. FRG 2800 14.730 14.630 14.700 +0.050 FREEHOLD ROYALTIES LTD. FRU 23 22.750 22.660 22.750 -0.020 AGRIMARINE HOLDINGS INC. FSH 100 0.445 0.445 0.445 -0.040 FIRSTSERVICE CORPORATION SV FSV 47 38.450 36.980 38.010 +1.310 FORSYS METAL CORP FSY 12 1.930 1.930 1.930 -0.010 FORTUNE MNRL J FT 2 1.680 1.680 1.680 -0.030 FINANCIAL 15 SPLIT CORP FTN 16 11.140 11.020 11.020 -0.530 FORTRESS PAPER LTD FTP 50 44.610 43.730 44.600 +0.850 FORTIS INC FTS 1422 33.280 32.860 32.990 -0.120 FINNING INTL FTT 265 28.670 28.010 28.470 -0.250 FORTUNA SILVER MINES INC FVI 723 5.360 5.120 5.300 -0.020 FAR WEST MINING LTD. FWM 3 7.410 7.410 7.410 +0.140 GOLDCORP INC G 1321 48.200 47.310 47.410 -0.820 GAMMON GOLD Inc. GAM 1032 9.950 9.660 9.740 -0.390 CLAYMORE NATURAL GAS COMMODITY ETF GAS 97 2.670 2.620 2.660 -0.020 GOLD BULLION DEV CORP GBB 40 0.445 0.430 0.445 +0.010 GREAT BASIN GOLD LTD. GBG 587 2.550 2.490 2.520 -0.040 GOLDEN BAND RES INC GBN 80 0.405 0.405 0.405 -0.015 GABRIEL RES J GBU 251 7.350 7.150 7.250 +0.050 GREAT CANADIAN GAMING CORP GC 33 7.730 7.680 7.730 +0.020 GRANDE CACHE COAL CORP. GCE 583 10.760 10.250 10.620 +0.340 COLABOR GROUP INC. GCL 62 12.680 12.350 12.350 +0.050 GRAN COLOMBIA GOLD CORP. GCM 914 1.780 1.670 1.780 +0.060 GOLD CANYON RES INC GCU 266 3.370 3.260 3.370 +0.060 PELE MOUNTAIN RESOURCES INC GEM 65 0.310 0.300 0.310 -0.005 GASFRAC ENERGY SERVICES INC. GFS 247 12.430 12.040 12.070 -0.330 GOLDGROUP MINING INC. GGA 110 1.330 1.320 1.320 -0.010 GOLDEYE EXPLORATIONS LTD GGY 1770 0.080 0.075 0.075 +0.010 GOLD HAWK RESOURCES INC. GHK 10 1.870 1.870 1.870 +0.010 CGI GROUP INC. CL.A SV GIB.A 213 21.220 20.460 21.040 +0.740 GILDAN ACTIVEWEAR INC. GIL 130 32.220 31.730 32.110 +0.380 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 2 8.380 8.370 8.370 +0.710 GEOMEGA RESOURCES INC. GMA 107 4.750 4.400 4.500 -0.180 GMP CAPITAL INC. GMP 22 15.780 15.510 15.560 -0.210 GASTEM INC GMR 130 0.200 0.190 0.195 0.000 GENNUM CORP GND 10 7.590 7.560 7.560 -0.140 GOLDEN GOLIATH RES LTD GNG 80 0.470 0.465 0.470 +0.005 GOLDEN HOPE MINES LTD GNH 10 0.255 0.255 0.255 +0.015 GENIVAR INC. GNV 16 31.090 30.820 30.940 -0.100 GALLEON ENERGY INC. GO 177 4.120 4.050 4.090 +0.060 GREAT PANTHER SILVER LIMITED GPR 1056 4.130 4.030 4.090 -0.050 GREAT QUEST METALS LTD GQ 10 2.460 2.460 2.460 +0.010 GOLDEN QUEEN MNG J GQM 43 2.870 2.790 2.870 +0.070 GOLDEN STAR GSC 476 2.860 2.790 2.790 -0.080 GREYSTAR RES J GSL 632 2.990 2.710 2.990 +0.240 GRAN TIERRA ENERGY INC GTE 200 7.960 7.820 7.830 -0.010 GUYANA GOLDFIELDS INC GUY 180 9.320 9.040 9.100 -0.340 GOLD STANDARD VENTURES CORP. GV 97 1.430 1.360 1.370 -0.030 GARDA WORLD SECURITY CORP GW 17 9.940 9.830 9.830 +0.060 GREAT WESTERN MINERALS GRP GWG 1190 0.860 0.820 0.850 +0.020 GREAT-WEST LIFECO INC GWO 77 26.890 26.760 26.810 -0.080 GREAT-WEST LIFECO INC. 4.85 % PR. SER H GWO.PR.H 5 23.220 23.220 23.220 -0.050 GREAT-WEST LIFECO INC. 5.80% PR SER M GWO.PR.M 7 25.450 25.200 25.200 +0.100 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 6 24.650 24.550 24.550 +0.200 GALWAY RESOURCES LTD. GWY 56 1.040 1.030 1.040 0.000 GEODEX MINERALS LTD GXM 100 0.210 0.210 0.210 +0.030 HABANERO RESOURCES INC HAO 30 0.100 0.100 0.100 +0.010 HATHOR EXPLORATION LIMITED HAT 302 1.850 1.790 1.850 +0.050 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 10 5.170 5.170 5.170 +0.090 HUDBAY MINERALS INC. HBM 152 16.190 15.890 16.110 +0.310 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 7 17.190 17.190 17.190 -0.170 HOME CAPITAL GROUP INC. HCG 31 57.110 56.330 56.790 -0.260 HOMBURG CANADA REIT HCR.UN 25 12.240 12.160 12.240 +0.070 HOMELAND ENERGY GROUP LTD HEG 1180 0.070 0.065 0.065 +0.005 HEMISPHERE GPS INC HEM 19 1.190 1.160 1.190 +0.030 HANFENG EVERGREEN INC. HF 33 5.070 5.030 5.070 +0.070 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 464 9.970 9.820 9.940 +0.230 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 600 15.310 15.010 15.010 -0.340 HORIZONS BETAPRO MSCI EMG MKT BULL PLUS HJU 8 17.580 17.020 17.580 +2.170 HORIZONS BPRO COMEX COPPER BEAR PLUS ETF HKD 30 9.020 9.020 9.020 +0.150 HORIZONS BPRO COMEX COPPER BULL PLUS ETF HKU 11 17.800 17.770 17.770 -0.540 HIGH LINER HLF 0 HANA MINING LTD HMG 24 3.520 3.350 3.520 +0.260 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 3642 8.390 8.050 8.260 +0.220 HORIZON NORTH LOGISTICS HNL 8 5.000 4.980 4.990 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 4339 6.030 5.730 5.850 -0.190 HERITAGE OIL CORP. EXCH HOC 2 4.490 4.370 4.490 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 3557 5.750 5.570 5.580 -0.160 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1820 9.430 9.150 9.410 +0.230 H & R REAL EST UN HR.UN 53 21.910 21.600 21.600 -0.370 HIGH RIVER GOLD J HRG 389 1.110 1.080 1.090 +0.010 HEROUX-DEVTEK HRX 26 8.980 8.590 8.970 -0.120 HSBC BANK CANADA CL.1 PREF. SER. D HSB.PR.D 4 24.290 24.150 24.290 +0.100 HSBC BK OF CDA CL 1 PR SERIES E HSB.PR.E 7 27.490 27.410 27.490 +0.080 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 8 9.180 9.180 9.180 -0.140 HUSKY ENERGY INC. HSE 311 29.750 29.510 29.650 +0.240 HUSKEY ENERGY INC. PR. SER. 1 HSE.PR.A 6 25.460 25.450 25.460 +0.130 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 95 13.780 13.720 13.780 +0.150 HUDSON RESOURCES INC HUD 30 0.930 0.930 0.930 -0.050 HARRY WINSTON DIAMOND HW 96 16.340 15.910 16.140 +0.480 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 49 8.030 7.970 8.020 -0.080 HORIZONS S&P/TSX 60 INDEX ETF HXT 51 11.640 11.610 11.640 +0.090 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 112 24.740 24.560 24.560 +0.060 HYDROGENICS CORP HYG 1 6.650 6.650 6.650 +0.140 HYPERION EXPLORATION CORP. HYX 343 1.330 1.330 1.330 -0.020 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 128 7.060 6.840 6.850 +0.030 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 118 35.960 34.530 35.670 -0.170 ITHACA ENERGY INC IAE 370 2.620 2.550 2.580 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 43 41.870 41.270 41.610 -0.140 INTREPID MINES LTD. IAU 261 2.120 2.090 2.110 +0.030 INTER-CITIC MINERALS INC. ICI 33 1.770 1.730 1.760 -0.010 IC POTASH CORP. ICP 236 1.390 1.330 1.350 0.000 INDIGO BOOKS & MUSIC INC. IDG 7 12.590 12.530 12.590 -0.410 IVANHOE ENERGY IE 759 2.810 2.750 2.750 +0.010 INTACT FINANCIAL CORPORATION IFC 82 50.340 49.930 50.300 -0.010 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 9 7.030 7.030 7.030 +0.050 IGM FINANCIAL INC. IGM 91 49.410 48.430 48.970 -0.310 ISHARES GOLD TRUST IGT 12 13.490 13.490 13.490 -0.140 IMPERIAL METALS CORP. III 35 22.520 22.010 22.170 -0.070 IAMGOLD CORP IMG 929 21.320 20.840 21.000 -0.330 INMET MNG CORP IMN 294 70.730 68.070 70.520 +2.390 IMPERIAL OIL IMO 243 51.130 50.150 50.690 +1.170 IMAX CORP IMX 5 31.170 31.010 31.170 +0.200 INTERNATIONAL MINERALS CORPORATION IMZ 71 7.790 7.520 7.790 -0.030 INTERNATIONAL NORTHAIR MINES INM 320 0.600 0.580 0.600 -0.020 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 58 7.020 6.880 6.960 0.000 INTERTAINMENT MEDIA INC INT 6715 0.730 0.670 0.680 +0.020 INV METALS INC. INV 10 0.650 0.650 0.650 +0.080 INTER PIPELINE FUND IPL.UN 217 16.480 16.130 16.190 -0.850 IMPACT SILVER CORP IPT 371 2.830 2.510 2.750 +0.090 IMVESCOR RESTAURANT GROUP INC. IRG 17 1.560 1.550 1.550 +0.100 INTL TOWER HILL MINE LTD ITH 95 9.610 9.460 9.460 -0.270 IVANHOE MINES J IVN 235 26.660 26.220 26.440 -0.150 JAGUAR MINING INC. JAG 32 5.100 5.010 5.080 +0.010 JDS UNIPHASE CANADA LTD. JDU 18 19.480 18.840 18.990 -1.420 JUST ENERGY GROUP INC. JE 129 15.730 15.500 15.730 +0.250 JNR RESOURCES INC JNN 45 0.205 0.205 0.205 +0.005 JUNEX INC JNX 50 1.070 1.050 1.070 +0.070 KINROSS GOLD CORP K 2715 15.240 14.780 14.810 -0.440 KAMINAK GOLD CORP KAM 127 3.410 3.240 3.410 +0.140 KATANGA MINING LIMITED KAT 351 1.810 1.740 1.750 -0.010 K-BRO LINEN INC. KBL 18 22.270 21.520 22.240 -0.220 KLONDEX MINES LTD. KDX 30 3.480 3.460 3.480 +0.060 KEYERA CORP. KEY 39 39.800 39.250 39.250 -0.100 KIRKLAND LAKE GOLD INC. KGI 23 13.380 13.320 13.320 -0.210 KEEGAN RESOURCES INC. KGN 65 8.460 8.310 8.460 +0.040 KIVALLIQ ENERGY CORP KIV 85 0.520 0.500 0.500 -0.010 KILLAM PROPERTIES INC. KMP 21 10.440 10.360 10.370 -0.060 KARNALYTE RESOURCES INC. KRN 24 12.450 12.260 12.450 +0.170 CRYSTALLEX J KRY 70 0.150 0.150 0.150 +0.005 KISKA METALS CORPORATION KSK 85 0.940 0.910 0.910 -0.050 KWG RESOURCES INC KWG 120 0.115 0.115 0.115 0.000 LOBLAW COMPANIES LIMITED L 266 39.020 38.440 38.490 -0.390 LITHIUM AMERICAS CORP. LAC 59 1.690 1.620 1.650 -0.050 LARAMIDE RESOURCES LTD. LAM 93 1.490 1.460 1.480 +0.040 LAURENTIAN BANK LB 12 50.740 50.620 50.740 +0.120 LIBERTY MINES INC. LBE 120 0.120 0.115 0.120 +0.005 LUMINA COPPER CORP LCC 15 7.060 7.020 7.020 +0.130 CRS ELECTRONICS INC. LED 5 0.690 0.690 0.690 +0.060 LEGACY OIL AND GAS INC. LEG 145 14.760 14.530 14.530 -0.160 LION ENERGY CORP. LEO 100 0.370 0.370 0.370 +0.020 LEXAM VG GOLD INC. LEX 40 0.870 0.830 0.850 -0.040 LITHIUM ONE INC. LI 137 1.400 1.250 1.360 +0.090 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 72 80.670 79.260 80.660 +0.770 LABRADOR IRON MINES HOLDINGS LIMITED LIM 45 14.000 13.800 13.950 +0.230 LIQUOR STORES N.A. LTD. LIQ 14 15.450 15.370 15.450 +0.030 LA MANCHA RESOURCES INC. LMA 33 2.350 2.280 2.280 +0.010 LNG ENERGY LTD LNG 30 0.520 0.510 0.510 -0.020 LINAMAR CORP LNR 59 21.240 20.720 20.720 +0.010 LAKE SHORE GOLD CORP. LSG 1533 4.060 4.000 4.000 -0.090 LUNDIN MINING CORP. LUN 6994 8.330 8.050 8.330 +0.280 LEVON RES LTD LVN 58 1.800 1.750 1.800 +0.160 LYDIAN INTERNATIONAL LTD LYD 8 2.190 2.190 2.190 -0.040 MAGINDUSTRIES CORP MAA 280 0.175 0.170 0.170 +0.010 MAG SILVER CORP. MAG 29 11.420 10.870 11.420 -0.300 MINERA ANDES INC. MAI 638 2.950 2.880 2.950 +0.010 MAWSON RESOURCES LTD MAW 4 2.160 2.160 2.160 0.000 MBAC FERTILIZER CORP. MBC 3705 3.270 3.120 3.210 +0.080 MANITOBA TELECOM MBT 31 30.160 29.950 30.000 -0.090 MAD CATZ INTERACTIVE INC. MCZ 2 2.060 2.050 2.050 -0.030 MACDONALD DETTWILER MDA 24 53.500 52.840 52.840 -0.970 MAJOR DRILLING GRP MDI 226 17.240 16.680 17.000 +0.490 MINERAL DEPOSITS LIMITED MDM 18 7.550 7.390 7.490 +0.980 MEG ENERGY CORP. MEG 56 49.070 48.540 48.670 -0.570 MIDWAY ENERGY LTD. MEL 39 4.900 4.850 4.890 +0.090 MANULIFE FIN MFC 2644 17.410 17.270 17.370 +0.220 MAPLE LEAF FOODS MFI 28 12.380 12.240 12.330 +0.020 MINEFINDERS J MFL 163 12.680 12.430 12.510 -0.260 MAGNA INTERNATIONAL INC. COMMON MG 375 47.220 46.470 46.910 +0.480 MEGA URANIUM LTD. MGA 325 0.610 0.600 0.610 +0.010 MIGAO CORPORATION MGO 79 7.650 7.430 7.430 -0.160 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 10 11.300 11.280 11.300 +0.040 GENWORTH MI CANADA INC. MIC 59 26.320 26.070 26.200 +0.040 MARRET INVESTMENT GRADE BOND FUND MIG.UN 33 11.980 11.920 11.940 -0.040 MI DEVELOPMENTS INC. CL. A SV MIM.A 1 27.990 27.990 27.990 +0.800 THE MEDIPATTERN CORP MKI 255 0.470 0.445 0.465 +0.080 MERCATOR MINERALS LTD. ML 446 3.430 3.340 3.370 0.000 MEDUSA MINING LTD MLL 8 7.120 7.090 7.120 +0.060 MOOD MEDIA CORPORATION MM 31 2.940 2.920 2.940 -0.010 MINCO GOLD CORPORATION MMM 8 2.210 2.210 2.210 -0.080 PRECIOUS METALS AND MINING TRUST MMP.UN 22 10.930 10.830 10.830 -0.230 MIRABELA NICKEL LIMITED MNB 307 1.960 1.920 1.950 0.000 MAGELLAN MINERALS LTD MNM 439 1.300 1.300 1.300 +0.050 MOLY MINES LIMITED MOL 211 1.030 1.020 1.030 0.000 MONTERO MINING AND EXPLORATION LTD. MON 20 0.760 0.760 0.760 MACQUARIE POWER AND IFRASTRUCTURE CORP MPT 14 7.970 7.910 7.940 +0.050 MOUNTAIN PROV J MPV 13 6.120 5.930 6.080 +0.120 MARTINREA INTERNATIONAL INC. MRE 57 9.690 9.450 9.690 +0.260 MANTRA RESOURCES LIMITED MRL 16 6.630 6.630 6.630 +0.030 MILLROCK RESOURES INC MRO 30 0.750 0.750 0.750 -0.020 MEDORO RESOURCES LTD MRS 263 2.060 1.940 2.020 +0.160 MORGUARD UN MRT.UN 7 14.760 14.560 14.760 +0.140 METRO INC. CL.A SV MRU.A 82 46.390 45.770 46.080 -0.090 MIRASOL RESOURCES LTD MRZ 34 6.580 6.440 6.440 -0.070 MOSAID TECH MSD 9 31.790 31.510 31.610 +0.160 MORNEAU SHEPELL INC. MSI 20 10.040 9.990 10.010 -0.070 MINCO SILVER CORP. MSV 32 5.950 5.710 5.950 +0.200 MIRANDA TECHNOLOGIES INC. MT 12 6.930 6.730 6.930 +0.250 MOUNTAIN BOY MINERALS LTD MTB 50 0.110 0.110 0.110 -0.005 MULLEN GROUP LTD. MTL 22 21.450 21.190 21.450 +0.130 MUSTANG MINERALS CORP MUM 75 0.265 0.260 0.265 0.000 MADALENA VENTURES INC MVN 220 1.000 0.920 0.990 +0.040 METHANEX CORP MX 39 30.680 30.230 30.480 +0.280 MAGMA ENERGY CORP. MXY 329 1.150 1.130 1.140 -0.010 NATIONAL BANK OF CANADA NA 493 81.890 78.900 80.560 +1.870 NATIONAL BANK PREFERRED SER. 16 NA.PR.L 4 24.870 24.810 24.870 +0.040 NAL ENERGY CORPORATION NAE 593 13.260 12.870 12.930 -0.320 NORTH AMERICAN GEM INC NAG 100 0.080 0.080 0.080 -0.005 NEWALTA CORPORATION NAL 43 12.980 12.770 12.980 +0.140 NATURALLY ADVANCED TECHS INC NAT 4 1.800 1.800 1.800 -0.010 NORBORD INC. NBD 37 15.550 15.240 15.550 +0.500 NORTH COUNTRY GOLD CORP. NCG 103 1.780 1.660 1.780 +0.230 NEVADA COPPER CORP. NCU 71 5.940 5.680 5.860 +0.030 NORTHERN DYNASTY MINERALS LTD. NDM 34 14.730 14.470 14.600 +0.010 NEO MATERIAL TECHNOLOGIES INC. NEM 249 9.660 9.360 9.610 +0.280 NEW FLYER INDUSTRIES INC. NFI.UN 6 10.560 10.510 10.550 +0.010 NOVAGOLD RES INC. NG 97 12.560 12.420 12.510 -0.090 NEW GOLD INC. NGD 768 11.410 11.110 11.280 -0.120 ANGLE ENERGY INC. NGL 103 9.720 9.550 9.670 +0.180 NORTHERN GOLD MINING INC NGM 105 0.570 0.570 0.570 +0.010 NGEX RESOURCES INC. NGQ 645 2.970 1.980 2.640 +0.740 NORTHGATE MINERALS CORP NGX 298 2.590 2.570 2.570 -0.060 NORANDA INCOME FUND NIF.UN 17 5.060 5.000 5.040 +0.040 NIKO RES NKO 54 93.370 92.860 93.160 +0.410 NAIKUN WIND ENERGY GRP INC NKW 60 0.220 0.220 0.220 -0.005 NULOCH RESOURCES INC. NLR 83 2.480 2.470 2.470 -0.010 NEW MILLENNIUM CAPITAL CORP NML 73 3.450 3.260 3.410 -0.090 NIMIN ENERGY CORP. NNN 43 2.130 2.070 2.130 +0.120 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 12.030 12.030 12.030 +0.230 NORDIC OIL&GAS LTD. NOG 570 0.165 0.130 0.130 +0.045 NORSEMONT MINING NOM 25 4.280 4.210 4.280 +0.100 NORONT RES LTD NOT 160 1.000 0.980 0.980 +0.050 NIO GOLD MINING CORP NOX 15 0.430 0.415 0.415 -0.030 NORTHLAND POWER INC. NPI 19 16.000 15.920 15.930 +0.060 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 56 30.530 29.710 29.970 -0.610 NUVO RESEARCH INC. NRI 200 0.135 0.135 0.135 0.000 NORTHERN SHIELD RESOURCES INC. NRN 10 0.420 0.420 0.420 +0.045 NEVSUN RES J NSU 124 5.630 5.400 5.600 +0.130 NAUTILUS MINERALS INC. NUS 46 2.960 2.860 2.860 +0.030 NUVISTA ENERGY LTD. NVA 31 10.020 9.940 9.990 0.000 NOVUS ENERGY INC. NVS 530 1.180 1.170 1.170 +0.010 THE NORTH WEST COMPANY INC. NWF 397 21.590 21.380 21.590 +0.140 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 83 11.960 11.880 11.900 +0.020 NWM MINING CORPORATION NWM 3185 0.175 0.150 0.170 +0.025 NEXEN INC. NXY 400 24.420 24.160 24.250 +0.090 ONEX CORPORATION SV OCX 2 33.950 33.950 33.950 +0.080 ORLEANS ENERGY LTD. OEX 243 2.640 2.590 2.630 +0.040 OCEANAGOLD CORP. OGC 381 2.660 2.610 2.650 -0.020 ORKO SILVER CORP OK 151 2.530 2.480 2.480 -0.060 OROMIN EXPLORATION LTD. OLE 37 1.200 1.150 1.160 -0.110 ONCOLYTICS BIO ONC 1 5.620 5.620 5.620 +0.020 O1 COMMUNIQUE J ONE 2221 1.800 0.405 0.405 -1.385 OPEN RANGE ENERGY CORP. ONR 113 3.390 3.310 3.370 0.000 OPTI CANADA INC. OPC 480 0.240 0.235 0.240 +0.010 OPEL SOLAR INTERNATIONAL INC. OPL 15 0.910 0.890 0.890 -0.050 AURA MINERALS INC. ORA 495 2.900 2.780 2.810 -0.030 OREZONE GOLD CORP. ORE 86 4.750 4.690 4.700 -0.040 OREMEX RESOURCES INC. ORM 25 0.395 0.390 0.395 -0.005 ORBITE VSPA INC. CL A ORT.A 1595 4.160 3.910 3.920 -0.240 ORVANA MINERALS J ORV 15 2.980 2.980 2.980 -0.040 OSISKO MINING CORPORATION OSK 1712 14.000 13.180 13.410 -0.530 OPEN TEXT CORP OTC 24 61.940 61.000 61.730 +1.430 OLYMPUS PACIFIC MINERALS INC. OYM 15 0.420 0.405 0.405 -0.010 PRIMERO MINING CORP. P 49 3.700 3.660 3.700 +0.040 PAN AMERICAN J PAA 36 36.050 35.090 35.590 -0.460 PACIFIC WILDCAT RESOURCES CORP. PAW 112 1.700 1.660 1.670 -0.020 PETROBANK J PBG 85 20.670 20.390 20.510 +0.020 PREMIUM BRANDS HOLDINGS CORP PBH 45 17.050 16.710 16.780 -0.290 PETROBAKKEN ENERGY LTD. PBN 375 18.500 18.240 18.250 -0.130 PLUTONIC POWER CORP. PCC 22 2.610 2.520 2.570 -0.050 PATHFINDER CONV DEB FUND PCD.UN 2 12.710 12.710 12.710 +0.060 PACE OIL AND GAS LTD. PCE 42 9.440 9.320 9.400 +0.010 PROPHECY RESOURCE CORP PCY 95 0.990 0.980 0.990 +0.010 PRECISION DRILLING CORPORATION PD 404 13.520 13.210 13.410 +0.250 N A PALLADIUM PDL 160 6.440 6.260 6.260 -0.090 PALADIN RESOURCES LTD. PDN 1048 3.720 3.630 3.680 +0.070 PETRODORADO ENERGY LTD. PDQ 100 0.465 0.450 0.460 +0.010 PETROLIA INC. PEA 231 1.630 1.550 1.630 +0.090 PORTO ENERGY CORP. PEC 770 0.880 0.880 0.880 PREMIUM EXPLORATION INC PEM 80 0.700 0.690 0.690 -0.050 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 99 20.750 20.370 20.690 +0.050 PREMIER GOLD MINES LTD. PG 1032 7.140 7.090 7.100 -0.060 PETROGLOBE INC PGB 60 0.065 0.065 0.065 -0.095 PEREGRINE DIAMONDS LTD. PGD 53 2.250 2.180 2.180 +0.040 PENGROWTH ENERGY CORPORATION PGF 2579 13.500 13.300 13.450 +0.050 PAN GLOBAL RESOURCES INC. PGZ 1500 0.950 0.950 0.950 PHX ENERGY SERVICES CORP. PHX 11 12.250 12.200 12.200 +0.030 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 50 10.260 10.190 10.190 -0.070 PARKLAND FUEL CORPORATION PKI 41 12.550 12.320 12.390 -0.090 PC GOLD INC PKL 15 0.940 0.930 0.940 -0.040 PROMETIC LIFE SCIENCES INC. PLI 60 0.220 0.200 0.220 0.000 PETROMINERALES LTD. PMG 50 36.700 36.130 36.650 +0.010 PETROMANAS ENERGY INC. PMI 145 0.365 0.345 0.355 +0.015 PERPETUAL ENERGY INC. PMT 422 4.180 4.100 4.170 +0.010 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 20 21.340 21.110 21.110 -0.150 PNI DIGITAL MEDIA INC. PN 5 1.490 1.490 1.490 +0.010 PETRONOVA INC. PNA 115 1.480 1.420 1.450 +0.040 PINETREE CAPITAL LTD PNP 619 3.340 3.150 3.300 +0.090 PANORIENT ENERGY CORP. POE 78 7.450 7.000 7.410 +0.610 POLYMET MINING CORP. POM 7 1.920 1.920 1.920 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 783 58.740 57.630 58.010 +0.830 PARAMOUNT RESOURCES LTD. POU 28 33.630 33.210 33.420 -0.180 POWER CORPORATION OF CANADA SV POW 281 28.880 28.460 28.550 -0.140 PASSPORT POTASH INC PPI 330 0.770 0.740 0.760 -0.010 PEMBINA PIPELINE CORPORATION PPL 96 22.930 22.730 22.830 -0.090 PAINTED PONY PETROLEUM CL A PPY.A 154 11.750 11.330 11.640 +0.360 PACIFIC RUBIALES ENERGY CORP PRE 626 27.100 25.790 26.530 -0.360 PROGRESS ENERGY RESOURCES CORP. PRQ 1320 14.180 13.940 14.020 +0.060 PERSEUS MINING LIMITED PRU 46 3.120 3.100 3.120 -0.030 PINECREST ENERGY INC. PRY 117 2.330 2.300 2.310 +0.050 PULSE SEISMIC INC. PSD 97 2.330 2.280 2.300 -0.030 PASON SYSTEMS INC. PSI 1 15.710 15.710 15.710 -0.080 PURE ENERGY SERVICES LTD. PSV 16 7.250 7.140 7.140 -0.080 PROSPEX RESOURCES LTD. PSX 19 2.050 2.000 2.000 -0.020 PETROAMERICA OIL CORP. PTA 415 0.265 0.235 0.240 -0.020 PATHEON INC PTI 40 2.500 2.500 2.500 0.000 PLATINUM GROUP METALS LTD. PTM 376 1.970 1.920 1.970 +0.060 PETAQUILLA MINERALS LTD. PTQ 70 0.930 0.920 0.920 +0.020 POINTS INTERNATIONAL LTD. PTS 9 8.460 7.940 7.940 -0.620 PETRO UNO RESOURCES LTD PUP 45 0.830 0.830 0.830 0.000 PURE TECHNOLOGIES LTD. PUR 9 4.770 4.770 4.770 -0.080 PROVIDENT ENERGY LTD. PVE 27 9.030 8.930 8.950 -0.050 PRETIUM RESOURCES INC. PVG 5 9.830 9.810 9.830 0.000 PACIFIC & WSTRN PWC 1 3.010 3.010 3.010 -0.210 POWER FINANCIAL CORP. PWF 64 31.430 31.040 31.100 -0.250 PENN WEST PETROLEUM LTD. PWT 536 27.080 26.800 26.890 -0.030 PAREX RESOURCES INC. PXT 35 8.100 8.000 8.000 -0.240 BLACKPEARL RESOURCES INC. PXX 684 7.510 7.120 7.510 +0.350 POYNT CORPORATION PYN 465 0.185 0.180 0.185 0.000 PARAMOUNT GOLD AND SILVER CORP. PZG 1 3.690 3.690 3.690 -0.100 QUEBECOR INC. CL.B SV QBR.B 12 34.740 34.620 34.690 +0.020 QUESTERRE ENERGY CORP QEC 432 1.240 1.220 1.230 0.000 QUETZAL ENERGY LTD. QEI 840 0.140 0.135 0.140 0.000 QLT INC QLT 5 6.990 6.910 6.990 +0.480 QUEENSTON MNG QMI 23 6.350 6.300 6.350 -0.040 QUANTUM RARE EARTH DEV CORP. QRE 20 0.530 0.510 0.530 +0.030 QUEST RARE MINERALS LTD. QRM 161 6.140 6.010 6.010 +0.020 QUADRA FNX MINING LTD. QUX 627 13.650 13.220 13.420 -0.070 ROMARCO MINERALS INC. R 3518 1.940 1.820 1.880 -0.360 RITCHIE BROS AUCTIONEERS INC. RBA 1 27.190 27.190 27.190 -0.100 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 495 35.710 35.090 35.150 -0.090 ROCK ENERGY INC. RE 19 5.290 5.250 5.290 -0.060 CDN REAL ESTATE UN REF.UN 14 34.580 34.300 34.330 -0.280 RIOCAN REIT PR SERIES A REI.PR.A 8 25.870 25.770 25.870 -0.130 RIOCAN REAL EST UN REI.UN 242 25.290 24.850 24.860 -0.500 RELIABLE ENERGY LTD. REL 20 0.510 0.510 0.510 +0.020 RESERVOIR CAPITAL CORP REO 12 1.650 1.650 1.650 -0.070 RARE ELEMENT RESOURCES LTD RES 2 12.810 12.810 12.810 -0.110 REITMANS (CANADA) LTD. CL.A, NV RET.A 89 17.950 17.440 17.830 +0.400 ROMIOS GOLD RESOURCES INC. RG 30 0.395 0.390 0.390 +0.030 REUNION GOLD CORP RGD 63 2.300 2.270 2.300 -0.100 ROCKGATE CAPITAL CORP. RGT 1601 1.630 1.520 1.590 +0.090 ARGEX MINING INC. RGX 140 0.750 0.700 0.750 +0.130 RICHMONT MINES RIC 21 6.430 6.350 6.430 0.000 RESEARCH IN MOTION LIMITED RIM 977 54.950 53.950 54.000 -0.760 RIO ALTO MINING LIMITED RIO 162 2.240 1.980 2.140 -0.110 REALM ENERGY INTERNATIONAL CORPORATION RLM 15 0.820 0.820 0.820 +0.020 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 12 5.890 5.850 5.890 +0.030 RUBICON MINERALS CORP. RMX 551 5.060 4.950 4.980 -0.050 RIO NOVO GOLD INC. RN 14 1.890 1.880 1.880 -0.030 VECTOR AEROSPACE RNO 181 12.840 12.830 12.830 0.000 ROYAL NICKEL CORPORATION RNX 9 1.990 1.960 1.970 -0.020 ROUTE1 INC ROI 20 0.200 0.195 0.195 +0.010 RONA INC. RON 12 14.240 14.130 14.180 -0.020 RODINIA OIL CORP. ROZ 178 2.300 2.110 2.120 -0.180 RAM POWER CORP. RPG 431 1.330 1.250 1.260 -0.070 RENEGADE PETROLEUM LTD. RPL 117 4.200 4.110 4.200 +0.040 RYE PATCH GOLD CORP RPM 10 0.405 0.405 0.405 +0.010 RPT RESOURCES LTD. RPT 45 0.225 0.225 0.225 -0.040 RAINYRIVER RESOURCES LTD. RR 151 10.350 10.150 10.150 -0.390 ROCKRIDGE CAPITAL CORP. RRC 60 0.790 0.790 0.790 +0.020 STRATECO RESOURCES INC. RSC 75 0.780 0.710 0.760 +0.080 ROGERS SUGAR INC. RSI 71 5.370 5.360 5.370 +0.020 ARTEK EXPLORATION LTD. RTK 40 2.700 2.700 2.700 -0.010 CDN RESOURCES UN RTU.UN 2 13.450 13.450 13.450 +0.110 RUSSEL METALS RUS 20 27.390 27.070 27.390 +0.110 STANS ENERGY CORP RUU 135 2.130 2.080 2.110 +0.020 REVOLUTION RESOURCES CORP. RV 105 0.680 0.630 0.630 -0.090 RICHFIELD VENTURES CORP RVC 93 7.900 7.570 7.830 +0.380 REVETT MINERALS INC. RVM 109 5.540 5.330 5.360 -0.320 RIVERSTONE RESOURCES INC. RVS 170 0.740 0.710 0.710 -0.030 RESVERLOGIX CORP. RVX 51 2.220 2.110 2.110 -0.070 ROYAL BANK OF CANADA RY 1396 60.940 59.990 60.660 +0.690 SHERRITT INTL RV S 221 8.100 7.890 8.000 +0.060 SOUTH AMERICAN SILVER CORP. SAC 99 2.400 2.370 2.390 -0.080 SAPUTO INC. SAP 158 44.130 43.040 44.120 +0.590 ST. ANDREW GOLDFIELDS LTD. SAS 34 1.050 1.030 1.050 -0.030 SABINA GOLD & SILVER CORP. SBB 27 5.950 5.750 5.910 +0.110 SILVERBIRCH ENERGY CORPORATION SBE 18 9.080 8.950 8.980 +0.010 SILVER BEAR RESOURCES INC. SBR 160 0.920 0.910 0.910 -0.010 STRONGBOW EXPLORATION INC SBW 100 0.490 0.395 0.490 -0.180 SHOPPERS DRUG MART CORPORATION SC 465 40.710 39.980 40.650 +0.850 SEARS CANADA INC SCC 9 19.850 19.670 19.670 -0.330 SELECTCORE LTD SCG 50 0.165 0.155 0.165 0.000 SHAWCOR LTD. CL.A SV SCL.A 25 36.510 36.030 36.090 -0.370 SPROTT RESOURCE CORP SCP 68 5.430 5.300 5.320 0.000 SECOND WAVE PETROLEUM INC SCS 130 2.410 2.260 2.400 +0.200 SEA DRAGON ENERGY INC. SDX 490 0.230 0.225 0.225 -0.005 SEABRIDGE GOLD INC. SEA 2 31.170 31.110 31.110 +0.260 ST.EUGENE MINING CORP SEM 50 0.160 0.145 0.160 0.000 SECURE ENERGY SERVICES INC. SES 6 6.460 6.350 6.460 +0.220 SEAFIELD RESOURCES LTD SFF 85 0.325 0.325 0.325 +0.035 SHORE GOLD INC. SGF 230 0.830 0.800 0.830 +0.050 SIENNA GOLD INC SGP 15 0.590 0.570 0.590 -0.020 SOUTHGOBI RESOURCES LTD. SGQ 12 14.560 14.350 14.560 +0.260 SAN GOLD CORP SGR 912 2.560 2.490 2.500 -0.080 SURGE ENERGY INC. SGY 11 8.890 8.830 8.850 +0.290 SONOMAX TECHNOLOGIES INC. SHH 450 0.080 0.080 0.080 0.000 SPROTT INC SII 29 9.080 8.930 9.080 -0.080 SPROTT RESOURCE LENDING CORP. SIL 21 1.850 1.710 1.850 +0.070 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 378 20.540 20.330 20.380 -0.030 SKYLINE GOLD CORP SK 15 0.240 0.235 0.235 -0.025 SKOR FOOD GROUP INC SKF 100 1.320 1.310 1.310 +0.010 SKYWEST ENERGY CORP. SKW 90 0.650 0.640 0.650 -0.010 SUN LIFE FINANCIAL INC. SLF 712 30.720 30.350 30.350 -0.070 STERLING RESOURCES LTD SLG 37 4.380 4.350 4.370 +0.080 ST. ELIAS MINES LTD SLI 33 2.170 2.160 2.170 -0.130 SL SPLIT CORP. CAPITAL SHARES SLS 2 3.800 3.540 3.540 -0.420 SILVER WHEATON CORP. SLW 949 41.870 40.900 41.350 -0.720 SILVER WHEATON CORP. WTS. U SLW.WT.U 2 23.680 23.680 23.680 -1.050 SILVERMEX RESOURCES INC. SLX 5 0.780 0.780 0.780 -0.050 STRATEGIC METALS LTD SMD 25 3.070 3.050 3.050 0.000 SEMAFO J SMF 620 9.170 8.880 9.080 -0.190 SATURN MINERALS INC SMI 285 0.345 0.300 0.345 +0.005 STAR NAVIGATION SYS GRP LTD SNA 80 0.275 0.275 0.275 -0.015 SNC-LAVALIN SV SNC 68 55.460 54.930 55.350 +0.130 SANDSTORM METALS & ENERGY LTD. SND 10 0.600 0.580 0.600 +0.010 SHAMARAN PETROLEUM CORP. SNM 325 0.980 0.940 0.950 -0.010 STRATEGIC OIL & GAS LTD SOG 10 1.110 1.090 1.110 -0.050 SONDE RESOURCES CORP. SOQ 9 3.450 3.330 3.330 -0.130 SUNOPTA INC. SOY 0 SUPERIOR PLUS CORP. SPB 107 11.240 11.150 11.180 -0.110 SPARTAN EXPLORATION LTD. SPE 65 6.000 5.640 6.000 +0.340 SCORPIO MINING CORP. SPM 934 1.390 1.330 1.350 -0.050 SILVER QUEST RESOURCES LTD SQI 30 0.620 0.620 0.620 -0.020 STARFIELD RESOURCES INC. SRU 130 0.085 0.080 0.080 -0.005 SANDSTORM GOLD LTD. SSL 205 0.910 0.900 0.910 0.000 SANDSTORM GOLD LTD. WTS. SSL.WT 2465 0.420 0.420 0.420 +0.050 SILVER STANDARD RES INC. SSO 39 31.630 29.810 30.840 +0.450 SANDSPRING RESOURCES LTD. SSP 85 3.130 3.060 3.060 -0.120 SILVER SHIELD RESOURCES CORP SSR 110 0.075 0.075 0.075 -0.025 STEM CELL THERAPEUTICS CORP SSS 1380 0.100 0.100 0.100 0.000 STONEGATE AGRICOM LTD ST 118 1.690 1.590 1.590 -0.020 STUDENT TRANSPORTATION INC. COMMON STB 5 6.880 6.810 6.850 -0.010 STRATHMORE MINERALS CORP STM 230 0.770 0.750 0.770 +0.010 STANTEC INC STN 46 29.370 28.940 29.090 +0.060 SOUTHERN PACIFIC RESOURES CORP STP 943 1.720 1.700 1.710 +0.010 SUNCOR ENERGY INC. SU 1511 44.110 43.560 43.610 +0.130 SULLIDEN GOLD CORPORATION LTD. SUE 592 2.000 1.900 1.920 -0.090 NORTHERN SUPERIOR RESOURCES INC SUP 25 0.830 0.790 0.830 +0.050 SANDVINE CORPORATION SVC 128 2.440 2.330 2.330 -0.120 SILVERCREST MINES INC SVL 24 1.740 1.720 1.740 -0.040 SILVERCORP METALS INC. SVM 357 14.410 13.790 14.230 +0.100 CLAYMORE SILVER BULLION TR SVR.UN 10 22.430 22.270 22.300 +0.060 SAVANNA ENERGY SERVICES CORP SVY 163 9.560 9.110 9.550 +0.450 SIERRA WIRELESS SW 17 10.730 10.590 10.710 +0.120 SUNWARD RESOURCES LTD. SWD 42 1.630 1.590 1.590 +0.110 SWISHER HYGIENE INC. SWI 11 6.150 6.020 6.100 +0.170 STORNOWAY DIAMOND CORP. SWY 16 2.530 2.500 2.530 +0.030 SXC HEALTH SOLUTIONS CORP. SXC 1 52.390 52.390 52.390 -0.610 TELUS CORPORATION T 246 50.250 49.770 50.200 +0.710 TELUS CORPORATION NV T.A 36 48.000 47.250 48.000 +1.000 TRANSALTA CORPORATION TA 239 20.620 20.440 20.460 +0.080 TAG OIL LTD TAO 163 6.740 6.550 6.690 +0.020 TWIN BUTTE ENERGY LTD. TBE 499 3.500 3.410 3.420 -0.100 TECK RESOURCES LTD. CL.B SV TCK.B 279 51.730 50.950 51.250 -0.190 TRANSCONTINENTAL INC. CL A SV TCL.A 82 15.360 15.000 15.360 +0.370 TRANSCONTINENTAL INC. 5 YR. SER. D TCL.PR.D 1 26.680 26.680 26.680 +0.090 THOMPSON CREEK METALS COMPANY TCM 546 12.110 11.920 12.100 -0.050 TRICAN WELL TCW 253 22.090 21.960 22.040 +0.130 TORONTO-DOMINION BANK TD 341 86.180 85.500 85.900 +0.050 TD BANK 5 YR RESET SERIES AE TD.PR.E 2 27.640 27.590 27.590 -0.020 TRINIDAD DRILLING LTD. TDG 339 9.710 9.450 9.530 +0.130 TECHNICOIL CORP. TEC 261 2.610 2.470 2.550 +0.150 TRILOGY ENERGY CORP. TET 57 20.510 20.100 20.280 -0.100 TRANSFORCE INC. TFI 56 14.250 14.050 14.050 -0.200 TRANSGLOBE APARTMENT REIT TGA.UN 212 11.630 11.220 11.270 -0.370 TRANSGLOBE J TGL 22 14.780 14.650 14.650 -0.110 TIGER RESOURCES LIMITED TGS 5 0.500 0.500 0.500 -0.040 TERANGA GOLD CORPORATION TGZ 15 2.510 2.510 2.510 0.000 THERATECHNOLOGIES TH 25 4.850 4.720 4.790 +0.020 THREEGOLD RESOURCES INC THG 35 0.280 0.280 0.280 +0.035 TIM HORTONS INC. THI 144 44.400 43.880 44.090 +0.110 TAHOE RESOURCES INC. THO 362 19.690 19.480 19.480 -0.070 TITANIUM CORP INC TIC 8 2.150 2.150 2.150 +0.040 TUSCANY INTL DRILLING INC. TID 15 1.580 1.580 1.580 +0.020 TOROMONT IND TIH 20 31.450 31.350 31.360 -0.070 TIMMINCO TIM 130 0.460 0.460 0.460 -0.005 TEKMIRA PHAMACEUTICALS CORP TKM 2 3.050 3.000 3.050 +0.050 TASEKO MINES LTD. TKO 115 5.760 5.710 5.760 0.000 TALISON LITHIUM LIMITED TLH 85 5.650 5.400 5.510 +0.220 TALISMAN ENERGY INC. TLM 1306 24.290 23.790 23.850 -0.120 TALON METALS CORP TLO 20 2.810 2.790 2.810 +0.100 TEMBEC INC. TMB 41 6.300 6.240 6.250 0.000 TIMMINS GOLD CORP TMM 326 2.500 2.420 2.500 0.000 TRANSATLANTIC PETROLEUM CORP. TNP 3 3.000 2.990 3.000 +0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 4 6.100 6.050 6.100 -0.030 TSO3 INC TOS 8 1.550 1.550 1.550 -0.030 TOTAL ENERGY SERVICES INC. TOT 15 16.840 16.640 16.840 +0.190 TOURMALINE OIL CORP. TOU 6 26.400 26.100 26.100 +0.050 TETHYS PETROLEUM LTD. TPL 135 1.470 1.420 1.420 -0.050 TEMPLE REIT 8.75% 30NOV14 TR.DB.S 130 110.010 110.010 110.010 0.000 SINO-FOREST CORP TRE 263 25.700 24.840 24.990 -0.300 THOMSON REUTERS CORP. TRI 346 38.090 37.770 38.000 -0.020 TRANSCANADA CORPORATION TRP 1063 39.650 39.320 39.550 +0.330 TRELAWNEY MINING AND EXPLORATION INC. TRR 31 4.700 4.670 4.670 -0.050 TRANSAT A.T. INC. CL.A RV TRZ.A 12 11.120 11.120 11.120 -4.480 TRANSAT A.T. INC. CLASS B TRZ.B 8 12.480 12.260 12.380 +0.030 TORSTAR CORP. CL. B NV TS.B 7 14.690 14.390 14.680 +0.420 TASMAN METALS LTD TSM 164 4.610 4.440 4.530 +0.150 TRANSEURO ENERGY CORP TSU 965 0.205 0.190 0.200 0.000 TITAN URANIUM INC TUE 10 0.305 0.305 0.305 0.000 TREVALI RESOURCES CORP. TV 23 2.120 2.120 2.120 0.000 TRADE WINDS VENTURES LTD TWD 110 0.275 0.260 0.275 +0.005 TIMBERWEST STAP UN TWF.UN 270 5.700 5.420 5.450 0.000 TOREX GOLD RESOURCES INC. TXG 172 1.850 1.810 1.840 +0.030 TIREX RESOURCES LTD TXX 181 1.020 1.000 1.010 -0.060 URANIUM PARTICIPATION CORP. U 264 6.950 6.450 6.840 +0.270 URAGOLD BAY RESOURCES INC. UBR 280 0.050 0.050 0.050 +0.005 UCORE RARE METALS INC. UCU 60 0.980 0.940 0.950 -0.020 UEX CORP UEX 843 1.220 1.180 1.200 +0.020 DOMTAR CORPORATION UFS 4 87.980 87.790 87.790 -1.270 UNX ENGERGY CORP. UNX 369 5.260 5.140 5.240 +0.110 URBANA CORPORATION CLASS A URB.A 8 1.440 1.440 1.440 +0.130 UR-ENERGY INC. URE 490 1.710 1.620 1.700 +0.090 US SILVER CORP USA 25 0.650 0.640 0.650 -0.010 URANIUM ONE INC UUU 5445 3.950 3.810 3.910 +0.090 STRATEGIC RESOURCES INC. UVR 20 0.120 0.115 0.120 -0.005 U3O8 CORP UWE 70 0.540 0.530 0.530 +0.010 US GOLD CORPORATION UXG 5 8.460 8.340 8.450 -0.130 VANTEX RESOURCES LTD. VAX 15 0.325 0.325 0.325 +0.035 VERMILION ENERGY INC. VET 37 50.560 50.280 50.410 -0.060 VISIBLE GOLD MINES VGD 50 0.405 0.405 0.405 -0.010 VIRGINIA MINES INC. VGQ 28 9.450 9.350 9.450 -0.040 BROMPTON VIP INCOME FUND VIP.UN 3 9.710 9.710 9.710 0.000 VICTORIA GOLD CORP VIT 60 0.840 0.830 0.840 +0.020 VMS VENTURES INC VMS 175 0.690 0.630 0.690 -0.040 5N PLUS INC. VNP 12 9.230 9.220 9.220 -0.130 VALENER INC. VNR 38 16.840 16.730 16.810 +0.070 VERO ENERGY INC. VRO 22 5.550 5.480 5.480 -0.080 VALEANT PHARMACEUTICALS INTL INC. VRX 534 52.000 48.720 51.370 +3.100 VERESEN INC. VSN 170 13.980 13.880 13.910 -0.010 VAST EXPLORATION INC VST 100 0.465 0.465 0.465 -0.010 VITERRA INC VT 523 12.040 11.860 11.910 +0.120 VOLTA RESOURCES INC. VTR 190 2.030 1.900 1.940 -0.050 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 2 27.780 27.570 27.780 -4.660 WEST AFRICAN IRON ORE CORP. WAI 2590 0.570 0.340 0.570 0.000 WHISTLER BLACKCOMB HOLDINGS INC. WB 100 11.600 11.600 11.600 -0.160 WHITECAP RESOURCES INC. WCP 24 6.960 6.810 6.880 +0.130 GIYANI GOLD CORP. WDG 87 2.860 2.760 2.860 -0.010 WESDOME GOLD MINES LTD. WDO 1 2.680 2.680 2.680 -0.030 WESTERN FOREST PRODUCTS INC. WEF 241 1.200 1.170 1.180 -0.010 WESTFIRE ENERGY LTD. WFE 35 8.660 8.460 8.550 -0.170 WATERFURNACE RENEWABLE ENGY INC. WFI 5 24.850 24.250 24.250 -0.460 WEST FRASER TIMBER WFT 107 62.380 60.040 61.720 +1.990 WI-LAN INC WIN 64 5.990 5.920 5.940 -0.030 WINSTAR RESOURCES LTD WIX 37 4.040 4.000 4.010 0.000 WESTJET AIRLINES LTD. WJA 17 14.700 14.470 14.700 +0.320 WAJAX CORP WJX 45 41.090 40.420 41.090 +0.740 WESTERN LITHIUM USA CORP. WLC 18 1.220 1.180 1.180 -0.020 GEORGE WESTON LIMITED WN 72 66.650 65.400 65.720 -0.550 GEORGE WESTON LTD. 5.2% PRF SERIES IV WN.PR.D 1 23.080 23.080 23.080 +0.160 GEORGE WESTON LTD. 4.75% PRF. SERIES V WN.PR.E 18 21.260 21.090 21.160 -0.090 WESTPORT INNOV WPT 19 22.980 21.880 22.900 +1.530 WESTERN POTASH CORPORATION WPX 588 1.250 1.230 1.230 -0.010 WESTERN ENERGY SVCS CORP WRG 845 0.405 0.395 0.395 -0.005 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 39 13.840 13.770 13.780 +0.020 WESTERN COPPER CORPORATION WRN 93 3.240 3.140 3.200 -0.020 WILDCAT SILVER CORPORATION WS 565 2.100 1.960 2.100 +0.030 WILD STREAM EXPLORATION INC. WSX 55 12.150 11.930 12.130 +0.430 WESTSHORE TERMINALS INV. CORP. WTE.UN 155 25.540 25.010 25.020 -0.760 WESTERN COAL CORP WTN 1051 11.910 11.820 11.870 +0.010 WESTERNZAGROS RESOURCES LTD WZR 5 0.550 0.550 0.550 0.000 TMX GROUP INC X 58 39.190 38.490 39.010 +0.180 XTIERRA INC XAG 15 0.510 0.500 0.510 +0.015 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 1557 29.380 29.320 29.330 -0.180 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 307 20.330 20.270 20.320 -0.030 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 8 21.800 21.790 21.800 +0.080 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 147 22.530 22.380 22.420 +0.090 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 97 25.170 25.090 25.170 +0.230 EXTORRE GOLD MINES LIMITED XG 53 5.660 5.550 5.590 -0.230 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 42 24.620 24.440 24.450 -0.320 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 276 22.310 22.250 22.260 +0.180 iSHARES MSCI EAFE INDEX FUND CAD-HEDGED XIN 1 18.720 18.720 18.720 +0.300 iSHARES S&P/TSX 60 INDEX FUND XIU 10354 20.420 20.330 20.350 +0.100 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 82 23.930 23.890 23.930 -0.190 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 10 0.580 0.570 0.580 +0.040 EXETER RESOURCES CORP XRC 54 5.130 4.980 4.980 -0.190 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 167 15.050 14.920 14.920 -0.130 XINERGY LTD. XRG 135 4.790 4.210 4.790 +0.190 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 312 28.720 28.680 28.720 -0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 97 15.340 15.260 15.290 +0.050 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 74 12.420 12.410 12.410 0.000 YELLOW MEDIA INC. YLO 1212 5.510 5.470 5.490 -0.020 YELLOW MEDIA INC. RESET PREF SER 3 YLO.PR.C 8 23.870 23.780 23.780 -0.080 YUKON-NEVADA GOLD CORPORATION YNG 1140 0.690 0.670 0.690 +0.040 YAMANA GOLD INC YRI 1453 12.130 11.800 12.060 +0.120 ZARGON OIL & GAS LTD. ZAR 11 23.690 23.430 23.640 +0.130 BMO MID CORPORATE BOND INDEX ETF ZCM 24 15.030 14.950 14.960 -0.010 ZARLINK SEMICONDUCTOR INC. ZL 49 2.250 2.190 2.230 +0.070 Trades: 60,722 Total Volume: 31,724,699 Total Value: $326,541,284 Advanced: 471 Declined: 434 Unchanged: 3,563 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.