Pure Trading Daily Market Summary April 07 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 3360 2.080 2.000 2.010 -0.030 AASTRA TECHNOLOGIS AAH 6 24.870 24.680 24.750 +0.030 ADVANTAGE OIL & GAS LTD. AAV 207 8.690 8.510 8.560 -0.200 ABEN RESOURCES LTD. ABN 15 0.225 0.215 0.215 -0.005 ABSOLUTE SOFTWARE CORP. ABT 12 3.390 3.390 3.390 +0.120 BARRICK GOLD CORPORATION ABX 1661 52.230 51.420 51.570 -0.460 AIR CANADA CL A AC.A 25 2.240 2.200 2.230 -0.070 AIR CANADA CL B AC.B 1575 2.300 2.210 2.270 -0.030 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 5 11.800 11.760 11.800 -0.090 ASTRAL MEDIA INC. CL A. NV ACM.A 14 37.400 37.030 37.030 -0.320 ATCO LTD. CL.I NV ACO.X 19 58.970 58.010 58.060 -0.750 ACTIVE CONTROL TECH INC ACT 570 0.020 0.015 0.015 0.000 ARCTIC STAR DIAMOND CORP ADD 20 0.030 0.030 0.030 0.000 ADRIANA RESOURCES INC ADI 291 1.920 1.770 1.770 -0.030 ANDINA MINERALS INC ADM 93 1.500 1.450 1.470 -0.030 ACADIAN TIMBER CORP. ADN 28 11.010 10.850 11.010 -0.170 AGNICO-EAGLE MINES LTD. AEM 172 64.190 62.840 62.900 -0.690 ANTRIM ENERGY J AEN 12 1.110 1.110 1.110 -0.050 GROUPE AEROPLAN INC. AER 35 13.290 13.250 13.290 -0.020 AETERNA ZENTARIS INC. AEZ 3 1.850 1.810 1.810 0.000 AG GROWTH INTERNATIONAL INC. AFN 11 45.840 45.210 45.560 -0.150 ADVENTURE GOLD INC AGE 75 0.710 0.710 0.710 +0.010 AGF MANAGEMENT LTD. CL.B NV AGF.B 30 19.480 19.250 19.250 -0.260 ALAMOS GOLD INC. AGI 291 15.350 14.890 14.890 -0.450 ALLIANCE GRAIN TRADERS INC. AGT 6 25.220 24.750 24.800 -0.460 AGRIUM INC AGU 195 90.170 88.450 88.530 -0.990 ARTHA RESOURCES CORP AHC 155 0.305 0.295 0.295 +0.055 ASTON HILL FINANCIAL INC AHF 29 1.740 1.740 1.740 -0.060 ALTUS GROUP LIMITED AIF 26 11.030 10.850 10.910 -0.190 ALTAGAS LTD. ALA 77 26.200 25.970 26.140 -0.010 ALLBANC SPLIT BANC CORP II ALB 15 12.860 12.780 12.780 -0.410 ALANGE ENERGY CORP. ALE 1530 0.320 0.310 0.315 -0.005 ALTIUS MINERALS CORP. ALS 13 13.660 13.590 13.660 +0.010 ALEXIS MINERALS COPORATION AMC 695 0.145 0.140 0.140 -0.005 ALMADEN MINERALS LTD. AMM 13 4.820 4.800 4.820 +0.350 AMAZON MINING HOLDING PLC AMZ 146 9.380 8.750 9.380 +0.780 ANIMAS RESOURCES LTD ANI 10 0.285 0.280 0.285 0.000 AINSWORTH LUMBER CO. LTD ANS 100 3.740 3.560 3.700 -0.050 ALLIED NEVADA GOLD CORP ANV 55 38.210 37.570 37.650 -0.670 AFRICA OIL CORP AOI 814 2.280 2.150 2.150 -0.060 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 20 22.680 22.490 22.660 +0.040 ARISE TECHNOLOGIES CORPORATION APV 30 0.140 0.140 0.140 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 130 5.470 5.300 5.340 -0.150 ALGONQUIN POWER & UTIL. 7.5% 30NOV14 AQN.DB 6040 131.270 129.390 130.100 +0.680 ARGONAUT GOLD INC. AR 224 4.980 4.850 4.890 +0.030 AECON GROUP INC ARE 123 9.810 9.560 9.660 -0.130 ARMTEC INFRASTRUCTURE INC. ARF 13 16.390 16.300 16.390 +0.060 AMERIGO RESOURCES LTD. ARG 127 1.210 1.180 1.190 -0.030 ARCAN RESOURCES LTD ARN 462 4.800 4.410 4.440 -0.290 ARC RESOURCES LTD. ARX 325 26.200 25.700 26.100 +0.070 AURIZON MINES J ARZ 168 6.980 6.810 6.830 -0.110 AVINO SILVER&GOLD MINES LTD ASM 3 3.400 3.400 3.400 0.000 ALACER GOLD CORP. ASR 210 9.840 9.560 9.650 -0.190 ATS AUTOMATION ATA 26 6.900 6.800 6.850 +0.020 ATRIUM INNOVATIONS INC. ATB 19 16.310 16.000 16.140 -0.040 ATAC RESOURCES LTD ATC 92 7.650 7.320 7.410 -0.240 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 72 26.000 25.740 25.870 +0.140 ATHABASCA OIL SANDS CORP. ATH 311 16.670 16.340 16.380 -0.260 ATACAMA PACIFIC GOLD CORPORATION ATM 8 4.990 4.860 4.860 ATNA RES J ATN 55 0.590 0.570 0.570 +0.020 ATLANTIC POWER CORP. ATP 28 14.550 14.400 14.450 -0.030 ARGENTEX MINING CORP ATX 60 1.410 1.390 1.410 +0.060 AURCANA CORP AUN 845 0.920 0.850 0.850 -0.040 BROMPTON ADVANT VIP INCM FD WTS. AV.WT 10 0.015 0.015 0.015 0.000 AVENEX ENERGY CORP. AVF 23 6.330 6.240 6.280 -0.050 AVALON RARE METALS INC. AVL 809 9.300 8.380 9.200 +0.900 AVALON RARE METALS INC. WTS. AVL.WT 8 5.620 5.600 5.620 +0.540 ANVIL MINING LTD. AVM 198 6.910 6.690 6.870 -0.020 AVION GOLD CORPORATION AVR 5403 1.620 1.530 1.610 0.000 AVALA RESOURCES LTD. AVZ 15 1.250 1.250 1.250 +0.050 A&W REVENUE ROYALTIES INCOME FUND AW.UN 9 21.820 21.760 21.760 -0.060 ARTIS REIT AX.UN 27 13.800 13.670 13.710 -0.170 ANDERSON ENERGY LTD. AXL 265 1.180 1.170 1.170 -0.010 ALEXCO RESOURCE CORP. AXR 16 9.300 9.130 9.130 -0.080 AMAYA GAMING GROUP INC. AYA 5 2.520 2.520 2.520 +0.120 AURYX GOLD CORP. AYX 135 0.830 0.810 0.820 0.000 AUGUSTA RESOURCE CORPORATION AZC 21 5.240 5.060 5.060 -0.100 AZURE DYNAMICS CORP. AZD 205 0.335 0.330 0.330 0.000 BELL ALIANT INC. BA 61 26.990 26.830 26.830 -0.120 BANRO CORP. BAA 265 2.580 2.530 2.560 +0.020 BAJA MINING CORP. BAJ 4111 1.220 1.200 1.210 -0.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 95 31.480 30.720 30.730 -0.860 BROOKFIELD ASSET MGMT INC. PR. SER 2 BAM.PR.B 10 19.080 19.050 19.080 0.000 BROOKFIELD ASSET MGMT INC. PR SER 11 BAM.PR.I 4 25.130 25.130 25.130 -0.550 BATERO GOLD CORP. BAT 56 5.390 5.270 5.350 +0.130 BAUER PERFORMANCE SPORTS LTD. BAU 5 7.110 7.110 7.110 -0.130 BOMBARDIER INC. CL. A MV BBD.A 16 7.110 7.000 7.000 -0.190 BOMBARDIER INC. CL. B SV BBD.B 8301 7.160 7.010 7.020 -0.100 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 2 24.240 24.110 24.240 -0.090 COTT CORP BCB 19 8.250 8.150 8.160 -0.080 BCE INC. BCE 664 35.590 35.230 35.230 -0.370 BEAR CREEK MINING CORP BCM 77 10.430 10.250 10.270 -0.150 BLACK DIAMOND GROUP LIMITED BDI 2 26.210 26.210 26.210 +0.420 BIRD CONSTRUCTION INC. BDT 15 36.860 36.730 36.730 -0.160 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 20 47.860 47.300 47.580 +0.200 BENNETT ENV J BEV 13 2.300 2.250 2.250 0.000 BARKERVILLE GOLD MINES LTD. BGM 113 1.350 1.290 1.340 +0.060 IESI-BFC LTD. BIN 48 24.940 24.770 24.870 +0.100 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 21.700 21.670 21.700 -0.190 BIRCHCLIFF ENERGY LTD. BIR 47 12.470 12.240 12.320 -0.210 BLACK IRON INC. BKI 1 1.350 1.350 1.350 -0.020 BROOKEMONT CAPITAL INC BKT 10 0.210 0.210 0.210 -0.010 BNK PETROLEUM INC. BKX 66 5.240 4.950 5.220 +0.230 BALLARD POWER SYSTEMS INC BLD 90 2.220 2.180 2.200 -0.090 BELLUS HEALTH INC BLU 20 0.100 0.095 0.095 -0.005 BARKER MINERALS LTD BML 10 0.110 0.110 0.110 +0.010 BANK OF MONTREAL BMO 396 63.420 62.670 62.670 -0.720 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 6 26.910 26.890 26.890 +0.030 BAM SPLIT CORP. CL A PR SERIES 4 BNA.PR.D 1 26.910 26.910 26.910 +0.090 BIONICHE LIFE J BNC 35 1.290 1.240 1.280 +0.010 BONTERRA ENERGY CORP. BNE 7 57.240 56.570 56.770 -0.680 BENGAL ENERGY LTD. BNG 12 1.970 1.970 1.970 0.000 BANKERS PETROLEUM LTD. BNK 1450 8.940 8.440 8.820 +0.470 BANKERS PETROLEUM LTD. WTS A BNK.WT.A 5 6.330 6.330 6.330 -0.110 BONAVISTA ENERGY CORPORATION BNP 61 29.830 29.610 29.620 -0.300 BANK OF NOVA SCOTIA BNS 260 58.780 58.260 58.400 -0.460 BNS PREFERRED SER. 13 BNS.PR.K 6 24.750 24.720 24.750 +0.030 AMERICAS PETROGAS INC. BOE 17 2.690 2.600 2.690 -0.010 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 6 14.190 14.170 14.170 -0.090 BROOKFIELD PROPERTIES CORP. BPO 332 17.900 17.640 17.690 -0.110 BROOKFIELD PROPERTIES CORP. SERIES F BPO.PR.F 5 25.670 25.580 25.670 +0.040 BROOKFIELD PROPERTIES CORP SERIES H BPO.PR.H 18 25.250 25.140 25.250 +0.050 BROOKFIELD PROPERTIES CORP CL AAA SER 1 BPO.PR.I 8 25.200 25.200 25.200 0.000 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 3 26.060 26.060 26.060 -0.180 BROOKFIELD RENEWABLE POWER FUND BRC.UN 33 22.790 22.460 22.460 -0.200 BRIGUS GOLD CORP. BRD 235 1.550 1.510 1.520 -0.020 BROOKFIELD RENEW PWR PR EQTY CL A PR S1 BRF.PR.A 8 26.020 26.010 26.010 +0.050 BRICK LIMITED BRK 3 2.620 2.620 2.620 -0.020 BELO SUN MINING CORP. BSX 426 1.420 1.340 1.370 0.000 BENTON RESOURCES CORP BTC 19 1.060 1.040 1.040 -0.030 BAYTEX ENERGY CORP. BTE 111 57.840 56.830 57.300 +0.760 B2GOLD CORP. BTO 1490 3.470 3.310 3.360 +0.050 BONTERRA RESOURCES INC BTR 35 0.390 0.385 0.390 +0.010 BURCON NUTRASCIENCE CORP BU 4 9.990 9.990 9.990 +0.120 BUHLER IND BUI 1 6.120 6.120 6.120 +0.130 BRAVO GOLD CORP. BVG 4340 0.130 0.115 0.125 +0.020 BOLIVAR ENERGY CORP. BVR 5 0.150 0.150 0.150 +0.010 BRIDGEWATER SYSTEMS CORP BWC 5 8.650 8.630 8.630 -0.130 BOWOOD ENERGY INC. BWD 150 0.470 0.470 0.470 -0.010 BROWNSTONE ENERGY INC. BWN 269 1.400 1.370 1.390 +0.080 BREAKWATER RES BWR 268 6.090 5.980 6.050 0.000 BELLATRIX EXPLORATION LTD BXE 243 5.670 5.490 5.550 -0.150 BIOEXX SPECIALTY PROTEINS LTD. BXI 990 1.770 1.670 1.680 -0.100 CAE INC CAE 1268 12.750 12.610 12.660 -0.070 CANASIA IND CORP CAJ 530 0.070 0.065 0.065 -0.005 CANACO RESOURCES INC CAN 83 4.960 4.810 4.810 -0.140 CDN APARTMENT UN CAR.UN 32 19.130 18.850 18.880 -0.190 CASCADES INC CAS 51 7.730 7.630 7.720 +0.030 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 68 20.200 20.170 20.170 -0.030 COGECO CABLE INC. SV CCA 12 44.080 43.740 43.740 -0.260 COMMERCE RESOURCES CORP CCE 90 0.990 0.960 0.970 0.000 CONCORDIA RESOURCE CORP. CCN 680 1.040 0.990 1.000 -0.010 CAMECO CORP CCO 1166 29.450 28.580 28.610 -0.640 CANTEX MINE DEVELOPMENT CORP CD 60 0.095 0.095 0.095 +0.005 CANADIAN CONVERTIBLE DEBENTURE FUND CDF.UN 10 10.890 10.890 10.890 -0.030 CORRIDOR RESOURCES INC. CDH 63 5.000 4.950 4.990 0.000 CANELSON DRILLING INC CDI 10 4.690 4.690 4.690 +0.060 COEUR D ALENE MINES CORP. CDM 29 35.110 34.400 34.550 -1.230 CARDERO RESOURCE CORP. CDU 17 1.810 1.800 1.810 +0.050 COM DEV INTL CDV 9 2.500 2.500 2.500 -0.070 CLAYMORE S&P/TSX CDN DIV ETF CDZ 4 21.490 21.410 21.410 -0.070 CLAYMORE S&P/TSX CDN DIV ETF CL A CDZ.A 3 21.430 21.430 21.430 -0.030 COMPLIANCE ENERGY CORP CEC 15 0.530 0.520 0.530 +0.010 CENTAMIN EGYPT LIMITED CEE 24007 2.330 2.270 2.300 +0.030 CONSTANTINE METAL RES LTD CEM 20 0.380 0.380 0.380 +0.070 COASTAL ENERGY COMPANY CEN 18 6.310 6.240 6.240 -0.020 CATHEDRAL ENERGY SERVICES LTD. CET 21 9.680 9.590 9.590 -0.010 CONTACT EXPLORATION INC CEX 100 0.315 0.305 0.315 +0.005 CANACCORD FINANCIAL INC. CF 47 15.150 14.720 14.720 -0.470 CONIFEX TIMBER INC. CFF 100 10.750 10.750 10.750 +1.490 CARFINCO INCOME FUND CFN.UN 15 6.710 6.610 6.610 +0.200 CLIFTON STAR RES INC CFO 195 4.120 3.530 4.050 +0.570 CANFOR CORP CFP 97 14.450 14.240 14.300 -0.200 CALFRAC WELL SERVICES LTD. CFW 20 31.560 31.150 31.180 -0.460 CANFOR PULP PRODUCTS INC. CFX 55 18.750 18.510 18.510 -0.080 CENTERRA GOLD INC. CG 195 18.140 17.380 18.010 +0.620 CGA MINING LIMITED CGA 551 3.020 2.980 2.990 +0.020 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 338 5.400 5.260 5.300 -0.120 CORNERSTONE CAP RES INC CGP 120 0.430 0.400 0.430 +0.020 CINEPLEX INC. CGX 13 23.930 23.780 23.910 +0.070 CHAMPION MINERALS INC CHM 76 2.430 2.390 2.410 -0.020 CHORUS AVIATION INC. CL B CHR.B 200 5.380 5.300 5.380 +0.020 CHANNEL RESOURCES LTD CHU 200 0.395 0.390 0.390 +0.070 CANBANC INCOME CORP. CIC 12 10.480 10.450 10.450 -0.050 CANADIAN INTERNATIONAL MINERALS INC. CIN 15 0.205 0.200 0.205 +0.010 CI FINANCIAL CORP. CIX 36 22.930 22.810 22.860 -0.150 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 29 20.930 20.750 20.870 +0.070 CHINOOK ENERGY INC. CKE 26 2.180 2.150 2.160 -0.010 CML HEALTHCARE INC. CLC 3311 10.120 10.050 10.120 +0.040 CANGOLD LIMITED CLD 50 0.120 0.120 0.120 +0.020 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 186 19.910 19.900 19.900 -0.010 CONNACHER OIL & GAS LTD. CLL 3222 1.490 1.450 1.470 +0.010 CONS. THOMPSON IRON MINES LTD. CLM 1407 17.140 17.110 17.140 +0.010 CANADA LITHIUM CORP. CLQ 1440 0.900 0.840 0.860 -0.040 CELESTICA INC SV CLS 213 10.650 10.520 10.560 0.000 CELTIC EXPLORATION LTD. CLT 109 21.220 20.730 21.100 -0.090 CLAYMORE US FUNDAMENTAL INDEX ETF CLU 3 18.160 18.160 18.160 +0.220 CANADIAN IMPERIAL BANK OF COMMERCE CM 374 84.800 83.950 83.950 -0.770 CIBC PREF SERIES 31 CM.PR.I 2 24.070 24.070 24.070 +0.020 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 6 27.570 27.520 27.570 +0.080 CREAM MINERALS LTD CMA 50 0.355 0.355 0.355 +0.005 COMPUTER MODELLING GROUP LTD CMG 1 26.260 26.260 26.260 +0.050 CLINE MINING CORP CMK 4495 4.140 3.860 3.870 -0.020 CROWFLIGHT MINERALS INC. CML 6765 0.110 0.100 0.105 -0.005 CENTURY MINING CORP CMM 675 0.445 0.390 0.440 +0.045 CMP GOLD TRUST CMP.UN 5 13.930 13.930 13.930 0.000 COMPTON PETRO CMT 415 0.345 0.330 0.340 +0.005 CLAYMORE S&P/TSX GLOB MNG ETF COM CMW 6 25.140 25.140 25.140 -0.210 CONDOR RESOURCES INC CN 180 0.360 0.360 0.360 -0.065 CANACOL ENERGY LTD CNE 686 1.480 1.450 1.470 -0.030 CINCH ENERGY CORP. CNH 25 1.050 1.040 1.050 +0.010 CONTINENTAL GOLD LIMITED CNL 37 8.670 8.600 8.630 -0.030 CDN NATURAL RES CNQ 1207 47.050 46.360 46.410 -0.850 CANADIAN NATIONAL RAILWAY CO. CNR 298 72.250 71.550 71.660 -0.360 COASTAL CONTACTS INC. COA 45 2.810 2.670 2.780 -0.060 CARDIOME PHARMA CORP COM 28 4.970 4.640 4.890 +0.730 CORO MINING CORP. COP 24 1.180 1.110 1.180 0.000 CANADIAN OIL SANDS LIMITED COS 300 33.020 32.610 32.760 +0.120 CLAYMORE GLOBAL AGR ETF COM UNITS COW 54 23.140 22.920 22.920 -0.230 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 5 9.950 9.950 9.950 0.000 CANADIAN PACIFIC RAILWAY LIMITED CP 117 61.980 61.440 61.450 -0.610 CAPITAL POWER INCOME LP CPA.UN 70 20.160 19.510 19.830 -0.280 CLAYMORE S&P/TSX CDN CPD 17 17.350 17.320 17.320 -0.060 CRESCENT POINT ENERGY CORP. CPG 507 46.860 46.450 46.630 -0.220 CARPATHIAN GOLD INC. CPN 65 0.480 0.475 0.480 +0.010 COMPASS PETROLEUM LTD. CPO 4 2.210 2.170 2.210 -0.050 COALSPUR MINES LIMITED CPT 125 2.060 2.030 2.030 -0.020 CAPITAL POWER CORPORATION CPX 55 25.870 25.620 25.660 -0.100 CEQUENCE ENERGY LTD. CQE 156 3.760 3.710 3.720 -0.020 CANADIAN IMPERIAL VENTURE CP CQV 130 0.060 0.055 0.060 +0.005 CREW ENERGY INC CR 60 17.400 16.970 17.380 +0.120 CRESCENT GOLD LIMITED CRA 310 0.070 0.065 0.070 +0.005 CORONA GOLD CORP CRG 10 1.240 1.240 1.240 0.000 CROCODILE GOLD CORP. CRK 1005 0.940 0.890 0.910 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 53 12.790 12.640 12.760 +0.050 CAPSTONE MINING CORP. CS 920 4.900 4.750 4.890 +0.040 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 71 8.930 8.710 8.930 +0.240 COLOSSUS MINERALS INC CSI 112 8.720 8.520 8.530 +0.010 CORSA CAPITAL LTD CSO 85 1.060 1.030 1.030 -0.030 CANAMEX RESOURCES CORP. CSQ 5 0.155 0.155 0.155 -0.005 CROCOTTA ENERGY INC. CTA 2 2.250 2.250 2.250 -0.040 CANADIAN TIRE CORPORATION CL. A NV CTC.A 131 62.510 61.630 61.940 -0.710 CATALYST PAPER CORP. CTL 40 0.280 0.260 0.260 -0.025 CANADIAN UTILITIES LTD. CL.A, NV CU 89 53.780 52.950 53.000 -0.200 COMINAR R E UN CUF.UN 37 22.560 22.450 22.540 +0.020 CURRIE ROSE RES INC CUI 5 0.170 0.170 0.170 0.000 COPPER MINING CORPORATION CUM 643 7.920 7.590 7.810 -0.090 COPPER ONE INC. CUO 30 0.550 0.550 0.550 -0.050 CHURCHILL CORP A CUQ 6 19.700 19.610 19.610 -0.300 CANEXUS INCOME FUND CUS.UN 141 7.510 7.290 7.510 +0.130 COPPER FOX METALS INC CUU 4949 2.670 2.190 2.560 +0.380 CENOVUS ENERGY INC. WHEN ISSUED CVE 1011 37.990 37.400 37.500 -0.150 CALVALLEY PETROLEUM INC. CVI.A 24 2.630 2.580 2.580 -0.020 CANALASKA URANIUM LTD CVV 10 0.940 0.940 0.940 -0.050 CDN WESTERN BANK CWB 795 30.640 30.160 30.250 -0.270 CANADIAN WESTERN BANK WTS CWB.WT 10 16.500 16.500 16.500 +2.120 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 90 24.970 24.760 24.970 +0.110 CANWEL BUILDING MATERIALS GROUP LTD. CWX 31 4.550 4.480 4.490 -0.030 CYBERPLEX J CX 30 0.125 0.125 0.125 0.000 CROSSHAIR EXPL & MNG CORP. CXX 53 1.240 1.140 1.170 +0.060 CRYPTOLOGIC EXCHANGE CORP CXY 1 1.500 1.500 1.500 -0.220 CYMBRIA CORPORATION CYB 6 14.210 14.140 14.210 -0.160 C&C ENERGIA LTD CZE 6 12.110 12.110 12.110 -0.130 CDN ZINC CORP J CZN 126 1.270 1.180 1.250 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 67 31.890 31.650 31.860 +0.140 D ARIANNE RESOURCES INC. DAN 823 1.320 1.210 1.250 -0.030 DAYLIGHT ENERGY LTD. DAY 1765 11.740 11.380 11.520 -0.180 DUNDEE CORP. CL.A SV DC.A 9 25.070 24.860 24.860 -0.240 DUNDEE CAPITAL MARKETS INC. DCM 184 1.540 1.350 1.540 +0.210 LABOPHARM INC DDS 70 0.490 0.450 0.450 -0.050 DECADE RESOURCES LTD DEC 80 0.185 0.185 0.185 +0.005 DELPHI ENERGY CORP. DEE 253 2.470 2.440 2.460 0.000 DETOUR GOLD CORP. DGC 172 31.430 30.060 30.840 -0.570 DATA GROUP INCOME FUND (THE) DGI.UN 11 6.450 6.450 6.450 -0.190 DAVIS + HENDERSON CORPORATION DH 12 20.450 20.360 20.360 -0.070 DOREL INDUSTRIES INC. CL.B SV DII.B 20 31.600 31.370 31.470 -0.180 DULUTH METALS LIMITED DM 158 2.810 2.660 2.740 -0.040 DENISON MINES CORP DML 3037 2.430 2.330 2.340 -0.080 DYNASTY METALS & MINING INC. DMM 58 3.610 3.450 3.450 -0.120 DALRADIAN RESOURCES INC. DNA 50 2.000 1.920 1.960 -0.050 DYNACOR GOLD MINES INC DNG 22 1.900 1.890 1.900 +0.030 CANDENTE COPPER CORP. DNT 1353 1.910 1.750 1.820 +0.100 3P INTERNATIONAL ENERGY CORP. DOH 30 0.720 0.700 0.720 +0.030 DOLLARAMA INC. DOL 113 31.030 30.010 30.100 -0.650 DUNDEE PRECIOUS METALS INC. DPM 131 9.170 9.070 9.150 0.000 MEDICAL FACILITIES CORP. DR.UN 84 12.970 12.890 12.970 +0.100 DURAN VENTURES INC DRV 135 0.410 0.390 0.390 +0.040 DEETHREE EXPLORATION LTD. DTX 99 3.980 3.930 3.980 +0.010 DRAGONWAVE INC. DWI 6 8.080 7.990 7.990 +0.010 EAGLE HILL EXPLORATION CORP EAG 60 0.290 0.290 0.290 +0.045 EAST ASIA MINERALS CORP EAS 161 5.980 5.800 5.850 -0.120 ENCANA CORP. ECA 841 33.000 32.570 32.860 -0.130 ENERCARE INC. ECI 42 7.000 6.920 6.960 +0.020 ECU SILVER MINING INC. ECU 891 1.080 1.020 1.050 -0.020 EASTCOAL INC. ECX 20 0.840 0.840 0.840 0.000 ENDEAVOUR SILVER CORP. EDR 105 11.410 11.100 11.390 +0.220 ENDEAVOUR MINING CORPORATION EDV 97 2.600 2.570 2.590 -0.010 EXALL ENERGY CORP. EE 22 1.860 1.810 1.810 -0.090 ELECTROVAYA INC. EFL 33 2.330 2.290 2.290 -0.110 ENERGY FUELS INC. EFR 280 0.550 0.520 0.530 +0.010 ENERGOLD DRILLING CORP EGD 31 4.440 4.380 4.380 -0.070 EAGLE ENERGY TRUST EGL.UN 8 11.440 11.340 11.340 -0.100 EXCEL GOLD MINING INC EGM 5 0.120 0.120 0.120 +0.020 EUROPEAN GOLDFIELDS LIMITED EGU 352 12.470 12.130 12.460 +0.130 ENERGIZER RESOURCES INC. EGZ 10 0.410 0.410 0.410 +0.005 EXCHANGE INCOME CORPORATION EIF 17 22.420 22.230 22.380 -0.090 ENERVEST DIV UN EIT.UN 226 15.220 15.180 15.210 -0.010 NOVEKO INTERNATIONAL INC. EKO 40 0.660 0.660 0.660 -0.090 CIC ENERGY CORP. ELC 72 3.780 3.700 3.700 -0.150 ELDORADO GOLD ELD 614 16.700 16.450 16.480 -0.230 E-L FINANCIAL CORP. LTD. PR SER. 1 ELF.PR.F 3 22.510 22.420 22.420 -0.090 EASTERN PLATINUM LIMITED ELR 1383 1.420 1.360 1.360 -0.050 EMERA INCORPORATED EMA 66 31.670 31.310 31.370 -0.260 EMED MINING PUBLIC LIMITED EMD 1000 0.265 0.265 0.265 +0.010 EMERGE OIL & GAS INC. EME 30 3.200 3.170 3.180 +0.030 EMPIRE COMPANY LTD. CL.A NV EMP.A 9 53.490 52.670 52.830 -0.760 ENBRIDGE INC ENB 294 60.390 59.750 59.820 -0.520 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 33 20.630 20.300 20.330 -0.200 ENERGULF RESOURCES INC ENG 100 1.230 1.220 1.230 +0.010 ENCANTO POTASH CORP. EPO 145 0.365 0.350 0.350 -0.010 EPSILON ENERGY LTD. EPS 27 3.950 3.910 3.930 -0.010 ESPERANZA RESOURCES CORP. EPZ 100 2.100 2.030 2.030 -0.030 EQUINOX MINERALS LIMITED EQN 23589 7.560 7.500 7.510 -0.030 EASTMAIN RES J ER 45 1.770 1.740 1.740 0.000 ERDENE RESOURCES DEV CORP ERD 156 1.680 1.590 1.600 -0.050 ENERPLUS CORPORATION ERF 49 30.850 30.680 30.710 -0.050 ENSIGN ENERGY SERVICES INC. ESI 81 18.690 18.320 18.460 +0.050 ESSENTIAL ENERGY SERVICES LTD. ESN 95 2.150 2.100 2.100 -0.070 ESO URANIUM CORP ESO 100 0.070 0.070 0.070 -0.005 EVERTZ TECHNOLOGIES LIMITED ET 37 17.550 16.740 17.200 0.000 ENTREE GOLD INC. ETG 4 2.900 2.850 2.870 -0.020 EACOM TIMBER CORPORATION ETR 35 0.495 0.490 0.490 -0.060 EVOLVING GOLD CORP EVG 40 0.850 0.830 0.850 +0.010 EVERTON RESOURCES INC EVR 5 0.360 0.360 0.360 0.000 EAST WEST PETROLEUM CORP. EW 335 0.900 0.880 0.880 +0.020 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 81 13.090 12.970 13.080 +0.120 EXFO INC. EXF 3 7.860 7.850 7.860 -0.040 EXCELLON RESOURCES INC EXN 287 1.000 0.970 0.990 -0.010 ENCORE RENAISSANCE RES. CORP. EZ 20 0.050 0.045 0.050 +0.005 FIRE RIVER GOLD CORP. FAU 130 0.510 0.495 0.495 -0.005 FIBREK INC. FBK 160 1.580 1.540 1.580 +0.020 FORMATION METALS INC. FCO 40 1.280 1.260 1.270 +0.050 FIRST CAPITAL REALTY INC. FCR 34 16.380 16.270 16.350 +0.180 FAIRWEST ENERGY CORP. FEC 475 0.200 0.185 0.190 -0.085 ETHIOPIAN POTASH CORP. FED 40 1.040 1.030 1.040 +0.010 FAIRBORNE ENERGY LTD FEL 172 5.220 5.070 5.150 -0.090 OCEANIC IRON ORE CORP. FEO 5 0.610 0.610 0.610 0.000 FLINT ENERGY SERVICES LIMITED FES 105 16.990 16.080 16.160 -0.730 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 64 372.790 368.250 371.900 +1.900 FINANCIAL 15 SPLIT CORP II FFN 4 7.870 7.870 7.870 +0.070 FORZANI GROUP CL A FGL 30 17.630 17.420 17.420 +0.060 FISSION ENERGY CORP FIS 170 0.760 0.740 0.750 -0.010 FIRST URANIUM FIU 140 0.890 0.880 0.880 -0.020 FIRST QUANTUM J FM 882 140.830 134.130 135.090 -7.230 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 49 6.900 6.860 6.860 -0.090 FOCUS METALS INC. FMS 237 1.250 1.170 1.190 0.000 FANCAMP EXPLORATION LTD FNC 30 0.500 0.500 0.500 -0.020 FIRST NICKEL INC. FNI 25 0.160 0.160 0.160 0.000 49 NORTH RESOURCES INC. FNR 49 3.940 3.840 3.940 +0.020 FRANCO-NEVADA CORPORATION FNV 115 35.780 35.320 35.510 -0.370 FRANCO-NEVADA CORP WTS FNV.WT 8 5.620 5.520 5.530 -0.250 FALCON OIL & GAS LTD FO 10 0.150 0.150 0.150 +0.005 PHOSCAN CHEMICAL CORP. FOS 460 0.690 0.640 0.660 +0.040 FIRST MAJESTIC SILVER CORP FR 923 24.870 23.700 24.220 -0.120 FORBES ENERGY SERVICES LTD. FRB 18 2.420 2.340 2.340 +0.760 CANYON SERVICES GROUP INC. FRC 135 13.470 12.950 13.280 -0.140 FRONTEER GOLD INC. FRG 419 14.800 14.700 14.770 +0.070 FREEHOLD ROYALTIES LTD. FRU 40 22.940 22.640 22.890 +0.270 FIRSTSERVICE CORPORATION SV FSV 32 37.780 36.800 36.960 -1.070 FORTUNE MNRL J FT 38 1.690 1.610 1.610 -0.090 FORTRESS PAPER LTD FTP 46 45.110 43.400 44.390 +1.990 FORTIS INC FTS 100 33.010 32.270 32.330 -0.620 FINNING INTL FTT 36 28.870 28.540 28.870 +0.120 FORTUNA SILVER MINES INC FVI 2078 6.280 5.480 6.270 +0.840 GALENA CAPITAL CORP FYI 200 0.060 0.060 0.060 0.000 GOLDCORP INC G 1096 51.260 50.470 50.930 +0.150 GAZIT AMERICA INC. GAA 42 6.400 6.400 6.400 +1.240 GAMMON GOLD Inc. GAM 4028 9.890 9.580 9.740 -0.020 CLAYMORE NATURAL GAS COMMODITY ETF GAS 146 2.530 2.470 2.470 -0.080 GALAHAD METALS INC GAX 50 0.140 0.140 0.140 0.000 GOLD BULLION DEV CORP GBB 1420 0.520 0.435 0.510 +0.075 GREAT BASIN GOLD LTD. GBG 1377 2.700 2.580 2.590 -0.100 GOLDBROOK VENTURES INC GBK 10 0.220 0.215 0.220 +0.005 GOLDEN BAND RES INC GBN 20 0.430 0.430 0.430 +0.025 GABRIEL RES J GBU 185 7.300 7.150 7.230 -0.040 GREAT CANADIAN GAMING CORP GC 66 7.950 7.760 7.800 -0.040 GRANDE CACHE COAL CORP. GCE 334 10.680 10.230 10.240 -0.380 COLABOR GROUP INC. GCL 1 12.320 12.320 12.320 -0.130 GRAN COLOMBIA GOLD CORP. GCM 135 1.800 1.720 1.720 -0.070 GOLD CANYON RES INC GCU 430 4.200 4.000 4.040 +0.010 PELE MOUNTAIN RESOURCES INC GEM 220 0.330 0.315 0.330 +0.010 GASFRAC ENERGY SERVICES INC. GFS 415 12.400 12.110 12.350 -0.060 GOLDGROUP MINING INC. GGA 334 1.550 1.470 1.470 +0.060 CGI GROUP INC. CL.A SV GIB.A 144 20.530 20.100 20.200 -0.450 GILDAN ACTIVEWEAR INC. GIL 60 31.760 31.480 31.600 -0.160 GEOLOGIX EXPLORATIONS INC. GIX 35 0.610 0.600 0.600 -0.020 GLG LIFE TECH CORPORATION GLG 1 9.500 9.500 9.500 -0.200 GLENTEL INC GLN 1 35.540 35.540 35.540 +0.930 GEO MINERALS LTD GM 330 0.105 0.100 0.100 -0.015 GEOMEGA RESOURCES INC. GMA 173 3.980 3.770 3.770 -0.210 GMP CAPITAL INC. GMP 40 15.950 15.800 15.900 -0.070 GASTEM INC GMR 10 0.190 0.190 0.190 -0.005 GENIVAR INC. GNV 6 30.700 30.600 30.600 -0.050 GALLEON ENERGY INC. GO 200 4.000 3.950 3.990 0.000 GOLDEN PREDATOR CORP. GPD 210 1.250 1.060 1.130 +0.070 GREAT PACIFIC INTL INC GPI 80 0.110 0.110 0.110 -0.055 GREAT PANTHER SILVER LIMITED GPR 2609 3.980 3.840 3.950 +0.140 GREAT QUEST METALS LTD GQ 280 2.590 2.410 2.540 -0.070 GOLDEN QUEEN MNG J GQM 22 3.110 2.980 3.080 -0.260 GOVERNMENT STRIP BOND TRUST GSB.UN 4 25.270 25.270 25.270 0.000 GOLDEN STAR GSC 404 3.030 2.940 3.010 +0.080 GOLDEN SHARE MINING CORP GSH 5 0.210 0.210 0.210 0.000 GREYSTAR RES J GSL 457 3.330 3.130 3.150 -0.060 GRAN TIERRA ENERGY INC GTE 300 7.740 7.540 7.630 +0.160 GUYANA GOLDFIELDS INC GUY 95 9.360 9.070 9.120 -0.190 GOLD STANDARD VENTURES CORP. GV 174 1.460 1.400 1.400 -0.010 GARDA WORLD SECURITY CORP GW 50 10.170 9.590 10.170 +0.670 GREAT WESTERN MINERALS GRP GWG 735 0.870 0.840 0.860 +0.020 GREAT-WEST LIFECO INC GWO 131 27.000 26.770 26.800 -0.230 GREAT-WEST LIFECO INC. PR. G GWO.PR.G 10 24.400 24.400 24.400 -0.120 GREAT-WEST LIFECO INC. PRF SERIES I GWO.PR.I 5 22.000 22.000 22.000 -0.110 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 12 24.590 24.510 24.550 +0.040 GWR RES INC GWQ 95 0.395 0.395 0.395 +0.005 GALWAY RESOURCES LTD. GWY 42 1.130 1.110 1.120 -0.030 GOLDEN VALLEY MINES LTD GZZ 20 0.460 0.460 0.460 0.000 HABANERO RESOURCES INC HAO 15 0.095 0.095 0.095 0.000 HATHOR EXPLORATION LIMITED HAT 747 2.080 1.970 2.010 0.000 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 8 4.930 4.930 4.930 0.000 HUDBAY MINERALS INC. HBM 100 16.600 16.440 16.450 -0.150 HELIX BIOPHARM HBP 7 3.170 3.010 3.010 -0.090 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 65 18.010 17.900 17.900 -0.050 HOME CAPITAL GROUP INC. HCG 18 58.900 58.090 58.790 +0.270 HOMBURG CANADA REIT HCR.UN 22 12.410 12.370 12.380 +0.060 HOMELAND ENERGY GROUP LTD HEG 20 0.060 0.060 0.060 0.000 HEMISPHERE GPS INC HEM 5 1.370 1.350 1.370 +0.060 HANFENG EVERGREEN INC. HF 14 5.140 5.050 5.050 -0.100 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 687 9.150 8.920 9.100 +0.050 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 695 16.590 16.160 16.260 -0.110 HORIZONS BPRO COMEX COPPER BULL PLUS ETF HKU 22 19.310 19.280 19.310 +0.390 HANA MINING LTD HMG 77 3.980 3.890 3.910 +0.010 HINTERLAND METALS INC HMI 200 0.195 0.195 0.195 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2174 9.470 8.940 9.380 +0.380 HORIZON NORTH LOGISTICS HNL 50 5.020 4.980 5.020 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 4189 5.390 5.090 5.120 -0.230 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 3504 5.510 5.340 5.370 -0.140 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1031 9.800 9.500 9.780 +0.280 H & R REAL EST UN HR.UN 27 21.290 21.150 21.200 -0.010 HIGH RIVER GOLD J HRG 1039 1.200 1.180 1.190 +0.010 HEROUX-DEVTEK HRX 6 9.000 9.000 9.000 +0.030 HBANC CAPTIAL SECURITIES TRUST UNITS HSC.UN 40 23.910 23.910 23.910 -0.060 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 209 9.250 9.170 9.210 +0.060 HUSKY ENERGY INC. HSE 379 29.230 28.940 29.010 -0.180 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 18 13.750 13.620 13.750 -0.030 HUDSON RESOURCES INC HUD 119 1.120 1.040 1.120 +0.110 HARRY WINSTON DIAMOND HW 108 17.060 16.650 16.820 +0.070 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 236 8.110 7.970 8.100 +0.120 HORIZONS S&P/TSX 60 INDEX ETF HXT 320 11.630 11.550 11.550 -0.060 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 156 24.580 24.300 24.310 -0.350 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 190 6.250 6.190 6.190 -0.010 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 40 39.230 39.070 39.220 +0.050 ITHACA ENERGY INC IAE 1220 2.600 2.560 2.600 -0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 27 41.590 41.100 41.240 -0.340 INTREPID MINES LTD. IAU 38 2.110 2.090 2.090 +0.020 INTER-CITIC MINERALS INC. ICI 27 1.820 1.790 1.790 0.000 IC POTASH CORP. ICP 344 1.430 1.350 1.410 +0.060 INTRINSYC SOFTWARE INTERNATIONAL INC. ICS 170 0.115 0.110 0.110 -0.010 INDIGO BOOKS & MUSIC INC. IDG 3 12.830 12.710 12.830 +0.240 ID WATCHDOG INC IDW 10 0.110 0.110 0.110 -0.010 IVANHOE ENERGY IE 360 2.820 2.710 2.720 -0.040 INTACT FINANCIAL CORPORATION IFC 31 50.010 49.620 49.810 -0.230 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 16 7.000 6.830 7.000 +0.190 IGM FINANCIAL INC. IGM 45 48.760 48.250 48.690 -0.150 IMPERIAL METALS CORP. III 41 23.740 23.210 23.560 -0.350 IAMGOLD CORP IMG 411 22.320 21.930 21.970 -0.170 INMET MNG CORP IMN 276 73.470 71.520 71.890 -0.310 IMPERIAL OIL IMO 408 51.550 50.940 51.370 +0.210 INTERNATIONAL MINERALS CORPORATION IMZ 7 7.770 7.640 7.690 -0.080 INNERGEX RENEWABLE ENERGY INC. INE 30 9.570 9.470 9.470 +0.040 INTERNATIONAL NORTHAIR MINES INM 95 0.770 0.700 0.720 +0.080 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 50 7.030 6.930 6.970 -0.060 INTERTAINMENT MEDIA INC INT 3750 0.800 0.750 0.780 -0.020 INTER PIPELINE FUND IPL.UN 72 15.730 15.610 15.670 +0.080 IMPACT SILVER CORP IPT 223 2.660 2.560 2.570 -0.110 INTL TOWER HILL MINE LTD ITH 12 9.870 9.740 9.870 +0.050 IVANHOE MINES J IVN 141 27.250 26.740 26.880 -0.090 IVERNIA INC IVW 2840 0.255 0.215 0.215 -0.060 IBERIAN MINERALS CORP IZN 155 0.880 0.880 0.880 0.000 JAGUAR MINING INC. JAG 4 5.290 5.280 5.290 -0.050 JDS UNIPHASE CANADA LTD. JDU 4 18.800 18.800 18.800 -0.310 JUST ENERGY GROUP INC. JE 44 15.640 15.470 15.480 -0.160 JNR RESOURCES INC JNN 20 0.190 0.190 0.190 -0.015 KINROSS GOLD CORP K 1460 15.830 15.600 15.700 -0.030 KAMINAK GOLD CORP KAM 50 3.890 3.840 3.870 +0.030 KATANGA MINING LIMITED KAT 219 1.810 1.770 1.790 -0.050 KEYERA CORP. KEY 56 39.070 38.510 38.550 +0.120 KIRKLAND LAKE GOLD INC. KGI 25 14.290 14.220 14.260 -0.050 KEEGAN RESOURCES INC. KGN 36 9.050 8.880 8.980 -0.010 KELSO TECHNOLOGIES INC KLS 30 0.630 0.630 0.630 +0.020 KILLAM PROPERTIES INC. KMP 33 10.590 10.450 10.520 -0.020 KARNALYTE RESOURCES INC. KRN 6 12.350 12.350 12.350 -0.150 CRYSTALLEX J KRY 60 0.135 0.135 0.135 +0.010 KISKA METALS CORPORATION KSK 15 1.020 1.020 1.020 +0.030 LOBLAW COMPANIES LIMITED L 33 38.050 37.850 37.960 -0.160 LITHIUM AMERICAS CORP. LAC 55 1.730 1.690 1.690 -0.050 LARAMIDE RESOURCES LTD. LAM 165 1.470 1.430 1.450 -0.040 LA QUINTA RESOURCES CORP LAQ 200 0.065 0.065 0.065 -0.010 LAURENTIAN BANK LB 30 50.060 49.460 49.510 -0.570 LUMINA COPPER CORP LCC 35 7.450 7.130 7.160 -0.020 CRS ELECTRONICS INC. LED 35 0.630 0.580 0.580 -0.110 LEGACY OIL AND GAS INC. LEG 223 14.740 14.400 14.580 -0.080 LARGO RESOURCES LTD LGO 95 0.435 0.415 0.420 -0.005 LITHIUM ONE INC. LI 18 1.550 1.540 1.540 +0.040 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 145 81.160 78.760 79.260 -0.740 LABRADOR IRON MINES HOLDINGS LIMITED LIM 26 14.050 13.840 13.900 -0.260 LIQUOR STORES N.A. LTD. LIQ 2 15.440 15.440 15.440 +0.010 LULULEMON ATHLETICA INC. LLL 3 88.010 87.060 88.010 +0.800 LONCOR RESOURCES INC LN 10 3.190 3.030 3.030 +0.510 LOON ENERGY CORPORATION LNE 30 0.065 0.065 0.065 -0.125 LINAMAR CORP LNR 57 21.950 21.620 21.700 +0.200 LAKE SHORE GOLD CORP. LSG 894 4.230 4.130 4.140 -0.030 LUCARA DIAMOND CORP LUC 108 1.330 1.300 1.310 -0.050 LUNDIN MINING CORP. LUN 7888 8.030 7.960 8.000 +0.070 LEVON RES LTD LVN 1156 2.060 2.020 2.060 +0.070 LEISUREWORLD SENIOR CARE CORP LW 1 10.700 10.700 10.700 0.000 LYDIAN INTERNATIONAL LTD LYD 33 2.350 2.320 2.340 -0.020 MAGINDUSTRIES CORP MAA 295 0.165 0.155 0.160 0.000 MAG SILVER CORP. MAG 3 13.140 13.050 13.050 -0.150 MINERA ANDES INC. MAI 863 3.310 3.190 3.210 -0.020 MAWSON RESOURCES LTD MAW 49 2.070 2.030 2.050 +0.020 MEGA BRANDS INC. MB 60 0.590 0.580 0.580 -0.010 MBAC FERTILIZER CORP. MBC 35 3.300 3.240 3.260 +0.060 MANITOBA TELECOM MBT 28 30.290 30.120 30.180 +0.020 MACDONALD DETTWILER MDA 45 54.290 53.340 53.790 -0.230 MAJOR DRILLING GRP MDI 100 16.740 16.440 16.540 -0.060 MANSFIELD MINERALS INC MDR 7 2.670 2.670 2.670 -0.070 MONETA PORCUPINE J ME 30 0.360 0.360 0.360 -0.030 MEG ENERGY CORP. MEG 21 49.970 49.760 49.810 -0.100 MIDWAY ENERGY LTD. MEL 102 4.900 4.790 4.900 -0.030 MANULIFE FIN MFC 3344 17.160 16.990 16.990 -0.150 MAPLE LEAF FOODS MFI 80 12.000 11.610 11.820 -0.330 MINEFINDERS J MFL 106 14.150 13.740 13.870 -0.140 MAGNA INTERNATIONAL INC. COMMON MG 323 46.930 45.800 46.110 -0.640 MEGA URANIUM LTD. MGA 430 0.590 0.560 0.570 -0.010 MIGAO CORPORATION MGO 28 7.380 7.300 7.350 +0.050 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 24 11.460 11.450 11.460 +0.040 GENWORTH MI CANADA INC. MIC 68 26.660 26.210 26.530 +0.230 MAJESCOR RESOURCES INC MJX 210 0.315 0.295 0.315 +0.060 MERCATOR MINERALS LTD. ML 410 3.660 3.540 3.560 -0.060 MEDUSA MINING LTD MLL 7 7.880 7.830 7.880 +0.760 MOOD MEDIA CORPORATION MM 32 2.950 2.940 2.950 0.000 MARRET MULTI-STRATEGY INCOME FD CL A MMF.UN 8 12.080 11.990 11.990 -0.050 MINCO GOLD CORPORATION MMM 35 2.370 2.370 2.370 +0.100 PRECIOUS METALS AND MINING TRUST MMP.UN 40 11.080 10.840 10.840 -0.150 MART RESOURCES INC MMT 75 0.690 0.680 0.690 +0.020 MIRABELA NICKEL LIMITED MNB 98 2.150 2.060 2.100 +0.070 MANDALAY RESOURCES CORP MND 240 0.600 0.600 0.600 0.000 MOLY MINES LIMITED MOL 282 1.060 1.050 1.050 +0.020 MACQUARIE POWER AND IFRASTRUCTURE CORP MPT 23 8.040 7.960 8.020 +0.110 MOUNTAIN PROV J MPV 1 6.010 6.010 6.010 +0.010 MARTINREA INTERNATIONAL INC. MRE 27 9.840 9.310 9.310 -0.350 MEDORO RESOURCES LTD MRS 609 2.140 2.070 2.090 +0.040 MORGUARD UN MRT.UN 21 14.750 14.660 14.730 +0.030 METRO INC. CL.A SV MRU.A 97 46.060 45.680 45.820 -0.100 MIRASOL RESOURCES LTD MRZ 57 6.800 6.390 6.800 +0.250 MOSAID TECH MSD 16 32.950 32.300 32.340 -0.460 MORNEAU SHEPELL INC. MSI 10 10.000 9.960 9.960 -0.050 THE CANADIAN SHIELD FUND UNITS MSP.UN 8 10.930 10.900 10.930 0.000 MINCO SILVER CORP. MSV 32 6.420 6.250 6.380 -0.010 MULLEN GROUP LTD. MTL 28 21.390 21.090 21.160 -0.290 METANOR RESOURCES INC MTO 50 0.285 0.285 0.285 0.000 MUSTANG MINERALS CORP MUM 150 0.345 0.345 0.345 -0.020 MADALENA VENTURES INC MVN 395 0.990 0.930 0.940 +0.040 METHANEX CORP MX 41 30.360 30.140 30.180 -0.010 MAGMA ENERGY CORP. MXY 153 1.130 1.110 1.110 -0.020 NATIONAL BANK OF CANADA NA 266 77.800 76.600 76.630 -0.920 NATIONAL BANK 5YR RESET SERIES 24 NA.PR.O 8 27.770 27.720 27.720 -0.090 NATIONAL BANK 1ST PR SERIES 26 NA.PR.P 8 27.740 27.740 27.740 -0.090 NAL ENERGY CORPORATION NAE 137 13.410 13.200 13.360 +0.130 NEWALTA CORPORATION NAL 8 13.200 13.180 13.180 +0.180 NORTHLAND RESOURCES S.A. NAU 10 3.110 3.110 3.110 +0.180 NORBORD INC. NBD 7 14.750 14.730 14.750 -0.020 NORTH COUNTRY GOLD CORP. NCG 54 1.850 1.790 1.790 -0.050 NEVADA COPPER CORP. NCU 36 6.200 6.060 6.130 -0.070 NORTHERN DYNASTY MINERALS LTD. NDM 23 15.390 14.790 14.960 -0.270 NORDION INC. NDN 1 10.980 10.980 10.980 -0.310 NEO MATERIAL TECHNOLOGIES INC. NEM 945 10.340 10.010 10.290 +0.180 NEW FLYER INDUSTRIES INC. NFI.UN 45 10.430 10.360 10.380 -0.040 NOVAGOLD RES INC. NG 82 13.180 12.810 12.810 -0.210 NEW GOLD INC. NGD 1313 11.020 10.680 10.820 -0.140 ANGLE ENERGY INC. NGL 46 9.700 9.470 9.620 -0.080 NORTHERN GOLD MINING INC NGM 250 0.630 0.600 0.600 0.000 NGEX RESOURCES INC. NGQ 252 3.050 2.660 3.050 +0.300 NORTHGATE MINERALS CORP NGX 280 2.650 2.600 2.600 -0.050 VICTORY NICKEL NI 30 0.105 0.105 0.105 -0.005 NORANDA INCOME FUND NIF.UN 65 5.310 5.080 5.290 +0.230 NIKO RES NKO 33 93.710 92.950 93.710 +0.960 NULOCH RESOURCES INC. NLR 86 2.500 2.500 2.500 0.000 NEWMONT MINING CORP. OF CDA LTD. NMC 16 56.200 54.360 56.170 +2.440 NEW MILLENNIUM CAPITAL CORP NML 336 3.660 3.610 3.620 +0.010 NIMIN ENERGY CORP. NNN 5 2.100 2.100 2.100 +0.040 NORSEMONT MINING NOM 1 4.340 4.340 4.340 -0.030 NORONT RES LTD NOT 40 0.940 0.940 0.940 -0.010 NIO GOLD MINING CORP NOX 20 0.445 0.430 0.445 +0.005 NORTHLAND POWER INC. NPI 26 16.270 15.970 15.970 -0.280 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 21 29.810 29.560 29.560 0.000 NUVO RESEARCH INC. NRI 360 0.135 0.130 0.130 0.000 NEVSUN RES J NSU 300 6.590 6.230 6.230 -0.110 NORTHERN TIGER RESOURCES INC NTR 40 0.490 0.490 0.490 +0.030 NAUTILUS MINERALS INC. NUS 10 2.670 2.660 2.670 -0.070 NUVISTA ENERGY LTD. NVA 65 9.850 9.640 9.700 -0.060 NOVUS ENERGY INC. NVS 1303 1.150 1.110 1.140 -0.020 THE NORTH WEST COMPANY INC. NWF 7 21.220 21.100 21.110 -0.040 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 13 11.880 11.840 11.840 +0.010 NUINSCO RES J NWI 5 0.180 0.180 0.180 +0.005 NWM MINING CORPORATION NWM 30 0.170 0.170 0.170 0.000 NATCORE TECHNOLOGY INC. NXT 46 0.990 0.970 0.970 -0.150 NEXEN INC. NXY 804 24.020 23.630 23.800 -0.110 OCP CREDIT STRATEGY FUND OCS.UN 42 10.100 10.020 10.020 -0.030 ONEX CORPORATION SV OCX 14 33.730 33.550 33.710 +0.200 ORLEANS ENERGY LTD. OEX 211 2.750 2.720 2.740 -0.010 OCEANAGOLD CORP. OGC 944 2.960 2.880 2.950 +0.160 BROMPTON OIL & GAS INCOME FUND OGF.UN 2 5.890 5.850 5.850 -0.050 ORKO SILVER CORP OK 370 2.760 2.670 2.710 -0.060 OROMIN EXPLORATION LTD. OLE 12 1.230 1.200 1.200 -0.040 OLIVUT RESOURCES LTD OLV 20 1.650 1.640 1.640 -0.010 OPMEDIC GROUP INC. OMG 76 4.180 4.020 4.030 +0.590 ONCOLYTICS BIO ONC 16 5.560 5.460 5.540 +0.010 O1 COMMUNIQUE J ONE 90 0.470 0.455 0.455 -0.055 OPEN RANGE ENERGY CORP. ONR 264 3.640 3.390 3.520 +0.150 OPTI CANADA INC. OPC 130 0.240 0.235 0.235 +0.005 OPEL SOLAR INTERNATIONAL INC. OPL 132 1.040 0.980 0.990 -0.130 AURA MINERALS INC. ORA 11151 2.700 2.640 2.670 +0.020 OREZONE GOLD CORP. ORE 69 5.140 5.030 5.030 -0.050 OREMEX RESOURCES INC. ORM 40 0.390 0.385 0.385 -0.015 ORBITE VSPA INC. CL A ORT.A 2987 4.300 3.980 4.030 -0.040 OSISKO MINING CORPORATION OSK 718 13.460 13.250 13.310 -0.140 OCP SENIOR CREDIT FUND OSL.UN 10 10.040 10.040 10.040 0.000 OPEN TEXT CORP OTC 21 60.610 58.800 59.050 -1.040 OLYMPUS PACIFIC MINERALS INC. OYM 5 0.385 0.385 0.385 0.000 PRIMERO MINING CORP. P 57 3.920 3.870 3.890 -0.020 PAN AMERICAN J PAA 25 38.170 37.580 37.810 +0.150 PACIFIC WILDCAT RESOURCES CORP. PAW 79 1.560 1.500 1.500 -0.090 PETROBANK J PBG 96 20.540 20.080 20.540 +0.250 PETROBAKKEN ENERGY LTD. PBN 159 18.280 18.020 18.060 -0.070 PLUTONIC POWER CORP. PCC 43 2.500 2.490 2.490 -0.090 PATHFINDER CONV DEB FUND PCD.UN 4 12.750 12.750 12.750 +0.040 PACE OIL AND GAS LTD. PCE 14 9.100 9.020 9.030 -0.110 PROPHECY RESOURCE CORP PCY 115 0.960 0.960 0.960 -0.010 PRECISION DRILLING CORPORATION PD 523 13.910 13.630 13.860 +0.330 PRODIGY GOLD INC. PDG 40 0.640 0.640 0.640 +0.205 N A PALLADIUM PDL 111 6.500 6.310 6.340 -0.080 PALADIN RESOURCES LTD. PDN 2140 3.800 3.670 3.700 -0.100 PETRODORADO ENERGY LTD. PDQ 100 0.475 0.455 0.455 -0.005 PETROLIA INC. PEA 79 1.640 1.570 1.570 -0.080 PEAK ENERGY SERVICES LTD. PES 195 0.940 0.930 0.930 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 99 20.190 19.950 19.970 -0.150 PETROFRONTIER CORP. PFC 13 4.120 4.120 4.120 -0.100 PREMIER GOLD MINES LTD. PG 202 7.940 7.700 7.920 +0.320 PEREGRINE DIAMONDS LTD. PGD 12 2.170 2.110 2.170 +0.040 PENGROWTH ENERGY CORPORATION PGF 403 13.840 13.650 13.780 +0.090 SPROTT PHYSICAL SILVER TRUST USD W.I. PHS.U 4 17.810 17.710 17.710 +0.360 PHX ENERGY SERVICES CORP. PHX 10 11.690 11.650 11.690 -0.010 PREMIUM INCOME CORP CL A PIC.A 4 8.610 8.610 8.610 +0.280 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 166 10.350 9.850 10.050 -0.310 PARKLAND FUEL CORPORATION PKI 36 12.150 12.080 12.150 +0.070 PC GOLD INC PKL 25 0.980 0.950 0.950 -0.040 PLEXMAR RESOURCES INC. PLE 10 0.085 0.085 0.085 0.000 PROMETIC LIFE SCIENCES INC. PLI 20 0.210 0.210 0.210 -0.010 PLAYFAIR MINING LTD. PLY 160 0.155 0.145 0.145 -0.020 PETROMINERALES LTD. PMG 411 34.690 34.020 34.300 +0.390 PETROMANAS ENERGY INC. PMI 60 0.355 0.340 0.350 -0.005 PERPETUAL ENERGY INC. PMT 408 4.160 4.090 4.090 -0.040 PMI GOLD CORPORATION PMV 25 0.710 0.700 0.700 -0.030 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 63 21.120 20.990 21.120 -0.020 PNI DIGITAL MEDIA INC. PN 1 1.500 1.500 1.500 +0.010 PETRONOVA INC. PNA 117 1.610 1.510 1.600 +0.060 PINETREE CAPITAL LTD PNP 526 3.320 3.210 3.250 +0.070 PANORIENT ENERGY CORP. POE 42 7.180 7.130 7.150 +0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 848 57.440 56.390 56.550 -1.040 PARAMOUNT RESOURCES LTD. POU 58 33.610 32.830 33.290 +0.080 POWER CORPORATION OF CANADA SV POW 182 28.840 28.600 28.670 -0.170 PASSPORT POTASH INC PPI 395 0.730 0.710 0.720 -0.010 PEMBINA PIPELINE CORPORATION PPL 97 22.590 22.420 22.480 -0.160 PAINTED PONY PETROLEUM CL A PPY.A 29 12.090 11.860 11.880 -0.180 PACIFIC RUBIALES ENERGY CORP PRE 1594 29.270 28.450 29.010 +0.410 PROGRESS ENERGY RESOURCES CORP. PRQ 312 13.700 13.520 13.580 -0.200 PERSEUS MINING LIMITED PRU 42 3.350 3.290 3.350 +0.010 PINECREST ENERGY INC. PRY 18 2.380 2.360 2.370 -0.020 PULSE SEISMIC INC. PSD 28 2.260 2.230 2.250 -0.010 PASON SYSTEMS INC. PSI 25 16.080 15.760 16.080 +0.180 PURE ENERGY SERVICES LTD. PSV 5 7.200 7.200 7.200 +0.050 PROSPEX RESOURCES LTD. PSX 9 2.050 2.040 2.050 +0.010 PETROAMERICA OIL CORP. PTA 840 0.240 0.230 0.235 -0.005 PATHEON INC PTI 13 2.450 2.430 2.430 -0.060 PLATINUM GROUP METALS LTD. PTM 345 2.190 2.110 2.180 +0.110 PETAQUILLA MINERALS LTD. PTQ 782 1.050 1.010 1.010 +0.010 PETROVISTA ENERGY CORP PTV 15 0.245 0.240 0.240 -0.010 PROVIDENT ENERGY LTD. PVE 24 8.780 8.710 8.760 0.000 PRETIUM RESOURCES INC. PVG 10 10.000 10.000 10.000 -0.070 POWER FINANCIAL CORP. PWF 90 31.440 31.210 31.250 -0.060 PENN WEST PETROLEUM LTD. PWT 279 26.770 26.170 26.470 -0.090 PAREX RESOURCES INC. PXT 53 8.310 8.010 8.240 -0.190 BLACKPEARL RESOURCES INC. PXX 390 7.830 7.710 7.800 0.000 POYNT CORPORATION PYN 785 0.190 0.185 0.185 0.000 PARAMOUNT GOLD AND SILVER CORP. PZG 3 3.800 3.710 3.710 +0.010 QUEBECOR INC. CL.B SV QBR.B 42 33.890 33.630 33.650 -0.170 QUESTERRE ENERGY CORP QEC 117 1.230 1.210 1.230 0.000 QUETZAL ENERGY LTD. QEI 305 0.145 0.140 0.140 0.000 QUEENSTON MNG QMI 44 6.830 6.680 6.780 -0.010 QUEST RARE MINERALS LTD. QRM 390 6.450 6.150 6.360 +0.210 QUADRA FNX MINING LTD. QUX 705 15.150 14.620 14.630 -0.220 ROMARCO MINERALS INC. R 3066 1.930 1.860 1.880 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 3 26.740 26.250 26.270 -0.720 ROBEX RESOURCES INC. RBX 15 0.185 0.180 0.185 -0.005 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 356 34.890 34.440 34.500 -0.490 CDN REAL ESTATE UN REF.UN 20 33.440 33.260 33.310 -0.060 RIOCAN REAL EST UN REI.UN 68 24.830 24.560 24.790 +0.250 RESERVOIR CAPITAL CORP REO 137 1.650 1.620 1.640 +0.110 RARE ELEMENT RESOURCES LTD RES 20 14.590 14.090 14.420 +1.720 REITMANS (CANADA) LTD. CL.A, NV RET.A 26 17.730 17.610 17.640 -0.030 ROMIOS GOLD RESOURCES INC. RG 50 0.390 0.380 0.380 -0.015 REUNION GOLD CORP RGD 500 2.100 2.100 2.100 -0.060 ROCKGATE CAPITAL CORP. RGT 205 1.850 1.770 1.830 -0.020 ARGEX MINING INC. RGX 35 0.690 0.680 0.680 0.000 RICHMONT MINES RIC 14 7.330 7.240 7.240 -0.010 RESEARCH IN MOTION LIMITED RIM 513 53.600 52.760 52.870 -0.640 RIO ALTO MINING LIMITED RIO 17 2.280 2.280 2.280 +0.060 ROCKHAVEN RESOURCES LTD RK 250 0.820 0.820 0.820 0.000 REALM ENERGY INTERNATIONAL CORPORATION RLM 30 0.860 0.850 0.850 -0.020 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 23 5.910 5.860 5.900 +0.020 RUBICON MINERALS CORP. RMX 306 5.420 5.300 5.380 +0.050 RIO NOVO GOLD INC. RN 98 2.060 1.960 1.980 -0.040 VECTOR AEROSPACE RNO 83 12.840 12.830 12.840 0.000 ROYAL NICKEL CORPORATION RNX 1 1.930 1.930 1.930 -0.030 ROUTE1 INC ROI 5 0.180 0.180 0.180 -0.005 RONA INC. RON 49 14.040 13.810 13.810 -0.150 RODINIA OIL CORP. ROZ 80 2.160 2.140 2.160 -0.010 RAM POWER CORP. RPG 877 1.160 1.100 1.100 -0.060 RENEGADE PETROLEUM LTD. RPL 41 4.230 4.200 4.200 -0.040 RYE PATCH GOLD CORP RPM 20 0.450 0.440 0.440 0.000 RAINYRIVER RESOURCES LTD. RR 109 10.730 10.450 10.490 -0.020 RIVERSIDE RESOURCES INC RRI 81 1.200 1.170 1.180 -0.050 SEARCH GOLD RESOURCES INC RSG 100 0.045 0.045 0.045 -0.005 ROGERS SUGAR INC. RSI 12 5.360 5.340 5.340 -0.030 ARTEK EXPLORATION LTD. RTK 16 2.530 2.530 2.530 -0.460 RUSSEL METALS RUS 79 27.210 26.820 26.880 -0.330 RUTTER INC. RUT 500 0.060 0.060 0.060 +0.020 STANS ENERGY CORP RUU 276 2.110 1.980 2.060 +0.090 RICHFIELD VENTURES CORP RVC 71 10.080 9.900 9.930 -0.020 REVETT MINERALS INC. RVM 41 5.790 5.680 5.690 -0.170 RIVERSTONE RESOURCES INC. RVS 120 0.830 0.820 0.820 -0.010 RESVERLOGIX CORP. RVX 22 2.140 2.090 2.090 -0.030 ROYAL BANK OF CANADA RY 1904 60.390 59.830 60.360 +0.100 RBC FIRST PREFERRED SERIES AL RY.PR.L 12 27.040 26.870 27.040 +0.080 SHERRITT INTL RV S 275 8.450 8.270 8.350 -0.030 SOUTH AMERICAN SILVER CORP. SAC 425 2.730 2.590 2.700 +0.130 SAPUTO INC. SAP 36 43.570 43.010 43.060 -0.400 ST. ANDREW GOLDFIELDS LTD. SAS 1 1.120 1.120 1.120 +0.020 SABINA GOLD & SILVER CORP. SBB 78 6.490 6.180 6.480 +0.350 BROMPTON SPLIT BANC CORP. CL A SBC 1 12.910 12.910 12.910 +1.150 SILVERBIRCH ENERGY CORPORATION SBE 8 9.150 9.100 9.130 +0.150 SERABI MINING PLC SBI 10 0.540 0.540 0.540 SERABI MINING PLC WTS. SBI.WT 2560 0.100 0.100 0.100 SHOPPERS DRUG MART CORPORATION SC 180 41.030 40.490 40.890 +0.230 SELECTCORE LTD SCG 90 0.170 0.165 0.170 +0.010 SHAWCOR LTD. CL.A SV SCL.A 58 35.620 35.040 35.070 -0.700 SPROTT RESOURCE CORP SCP 86 5.350 5.270 5.350 -0.020 SECOND WAVE PETROLEUM INC SCS 58 2.540 2.520 2.540 +0.030 SEA DRAGON ENERGY INC. SDX 170 0.220 0.215 0.220 +0.005 SEABRIDGE GOLD INC. SEA 4 32.220 32.120 32.220 +0.530 ST.EUGENE MINING CORP SEM 130 0.185 0.165 0.180 +0.010 SECURE ENERGY SERVICES INC. SES 22 6.400 6.280 6.400 +0.040 SUNRIDGE GOLD CORP SGC 35 1.060 1.050 1.060 +0.090 SHORE GOLD INC. SGF 271 0.810 0.800 0.800 0.000 SIENNA GOLD INC SGP 50 0.530 0.510 0.520 -0.030 SOUTHGOBI RESOURCES LTD. SGQ 29 14.080 13.790 13.960 -0.380 SAN GOLD CORP SGR 866 2.810 2.680 2.700 -0.030 SAGE GOLD INC SGX 75 0.190 0.185 0.190 -0.005 SURGE ENERGY INC. SGY 72 9.000 8.810 8.900 +0.050 SPROTT INC SII 7 9.250 9.070 9.100 -0.080 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 156 20.720 20.440 20.580 0.000 SKYLINE GOLD CORP SK 20 0.270 0.260 0.270 +0.010 SKYWEST ENERGY CORP. SKW 150 0.630 0.610 0.610 +0.010 SUN LIFE FINANCIAL INC. SLF 848 30.740 30.310 30.390 -0.260 STERLING RESOURCES LTD SLG 60 4.510 4.470 4.510 +0.040 ST. ELIAS MINES LTD SLI 21 2.240 2.230 2.240 +0.020 SOLITAIRE MINERALS CORP. SLT 50 0.055 0.055 0.055 -0.010 SILVER WHEATON CORP. SLW 535 44.460 43.440 43.640 -0.370 SILVERMEX RESOURCES INC. SLX 45 0.780 0.780 0.780 -0.010 SIMBA ENERGY INC. SMB 300 0.190 0.190 0.190 -0.015 STRATEGIC METALS LTD SMD 30 3.310 3.300 3.300 -0.080 SEMAFO J SMF 805 9.500 9.050 9.120 -0.370 SATURN MINERALS INC SMI 50 0.365 0.365 0.365 +0.040 SNC-LAVALIN SV SNC 85 55.280 54.620 54.620 -0.670 SANDSTORM METALS & ENERGY LTD. SND 30 0.590 0.570 0.590 +0.010 SHAMARAN PETROLEUM CORP. SNM 420 0.920 0.820 0.870 0.000 SONORO ENERGY LTD. SNV 30 0.310 0.305 0.305 -0.005 STRATEGIC OIL & GAS LTD SOG 33 1.130 1.080 1.130 +0.010 SOURCE EXPLORATION CORP SOP 90 0.435 0.435 0.435 +0.030 SONDE RESOURCES CORP. SOQ 4 3.230 3.200 3.230 +0.080 SUNOPTA INC. SOY 1 SPANISH MOUNTAIN GOLD LTD. SPA 20 0.560 0.560 0.560 +0.030 SUPERIOR PLUS CORP. SPB 104 11.290 11.190 11.190 -0.080 SPARTAN EXPLORATION LTD. SPE 74 5.680 5.600 5.630 +0.010 SCORPIO MINING CORP. SPM 1814 1.590 1.510 1.540 0.000 SILVER QUEST RESOURCES LTD SQI 310 0.810 0.780 0.790 0.000 SUROCO ENERGY INC SRN 40 0.850 0.850 0.850 +0.020 SANDSTORM GOLD LTD. SSL 181 1.030 1.000 1.020 0.000 SILVER STANDARD RES INC. SSO 10 32.900 32.580 32.810 +0.270 SANDSPRING RESOURCES LTD. SSP 51 3.050 3.050 3.050 -0.040 STONEGATE AGRICOM LTD ST 26 1.670 1.660 1.670 -0.010 STUDENT TRANSPORTATION INC. COMMON STB 40 6.950 6.950 6.950 +0.020 STRATHMORE MINERALS CORP STM 175 0.790 0.770 0.780 +0.010 STANTEC INC STN 58 29.850 29.280 29.840 +0.430 SOUTHERN PACIFIC RESOURES CORP STP 2513 1.810 1.750 1.770 -0.050 SUNCOR ENERGY INC. SU 7657 43.340 42.140 43.260 +0.510 SULLIDEN GOLD CORPORATION LTD. SUE 669 1.970 1.860 1.900 -0.060 NORTHERN SUPERIOR RESOURCES INC SUP 40 0.830 0.810 0.830 +0.010 SANDVINE CORPORATION SVC 270 2.350 2.250 2.250 -0.060 SILVERCREST MINES INC SVL 11 1.850 1.830 1.850 +0.020 SILVERCORP METALS INC. SVM 198 15.200 14.760 14.970 +0.080 CLAYMORE SILVER BULLION TR SVR.UN 14 23.930 23.630 23.930 +0.580 SAVANT EXPLORATIONS LTD SVT 40 0.165 0.165 0.165 +0.055 SAVANNA ENERGY SERVICES CORP SVY 125 10.000 9.660 9.930 +0.330 SIERRA WIRELESS SW 20 10.850 10.570 10.740 -0.060 SUNWARD RESOURCES LTD. SWD 27 1.650 1.600 1.600 0.000 SWISHER HYGIENE INC. SWI 57 7.790 7.620 7.620 -0.090 SELWYN RESOURCES LTD SWN 15 0.305 0.300 0.300 -0.010 STORNOWAY DIAMOND CORP. SWY 27 2.460 2.430 2.450 -0.040 SXC HEALTH SOLUTIONS CORP. SXC 10 51.670 51.270 51.660 +0.150 SLAM EXPLORATION LTD SXL 200 0.160 0.160 0.160 0.000 TELUS CORPORATION T 219 50.130 49.730 49.820 -0.270 TELUS CORPORATION NV T.A 3 47.520 47.410 47.520 -0.290 TRANSALTA CORPORATION TA 198 20.690 20.500 20.530 -0.120 TAG OIL LTD TAO 350 6.700 6.620 6.670 -0.020 TWIN BUTTE ENERGY LTD. TBE 438 3.310 3.190 3.240 -0.060 TECK RESOURCES LTD. CL.B SV TCK.B 381 56.640 55.110 55.130 -1.020 TRANSCONTINENTAL INC. CL A SV TCL.A 10 15.050 14.930 14.950 -0.130 THOMPSON CREEK METALS COMPANY TCM 284 13.050 12.720 12.780 -0.140 TRICON CAPITAL GROUP INC. TCN 2 5.310 5.200 5.200 -0.250 TRICAN WELL TCW 213 21.880 21.270 21.310 -0.590 TORONTO-DOMINION BANK TD 101 85.570 84.530 84.530 -0.960 TD BANK 5 YR RESET SERIES AE TD.PR.E 6 27.260 27.220 27.220 -0.170 TD BANK PR SERIES AI TD.PR.I 3 27.120 27.120 27.120 -0.590 TRINIDAD DRILLING LTD. TDG 332 10.170 9.710 9.960 +0.280 TECHNICOIL CORP. TEC 91 2.230 2.150 2.150 -0.090 TRILOGY ENERGY CORP. TET 13 21.530 21.370 21.530 +0.020 TRANSFORCE INC. TFI 90 13.490 13.110 13.130 -0.320 TRANSGLOBE APARTMENT REIT TGA.UN 56 11.290 11.220 11.230 -0.060 TRANSGLOBE J TGL 54 15.030 14.710 14.710 -0.290 TERANGA GOLD CORPORATION TGZ 17 2.600 2.580 2.580 -0.010 THERATECHNOLOGIES TH 4 4.640 4.630 4.640 -0.010 THREEGOLD RESOURCES INC THG 740 0.380 0.360 0.380 +0.100 TIM HORTONS INC. THI 131 44.350 43.880 43.970 -0.480 TAHOE RESOURCES INC. THO 76 24.240 23.730 23.980 +0.190 TUSCANY INTL DRILLING INC. TID 10052 1.560 1.530 1.540 -0.020 TOROMONT IND TIH 23 32.340 32.110 32.300 -0.010 TIMMINCO TIM 185 0.440 0.430 0.430 0.000 TEKMIRA PHAMACEUTICALS CORP TKM 2 2.920 2.900 2.900 -0.180 TASEKO MINES LTD. TKO 165 5.830 5.650 5.660 -0.030 TALISON LITHIUM LIMITED TLH 70 5.350 5.290 5.320 0.000 TALISMAN ENERGY INC. TLM 1538 23.310 22.830 23.070 -0.070 TALON METALS CORP TLO 22 2.900 2.840 2.840 0.000 TEMBEC INC. TMB 65 5.820 5.770 5.790 -0.040 TIMMINS GOLD CORP TMM 282 2.560 2.510 2.510 -0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 9 6.240 6.220 6.220 -0.030 TOTAL ENERGY SERVICES INC. TOT 10 16.490 16.090 16.490 -0.070 TOURMALINE OIL CORP. TOU 1 26.040 26.040 26.040 -0.010 TETHYS PETROLEUM LTD. TPL 22 1.470 1.460 1.460 -0.010 TEMPLE REIT TR.UN 15 4.470 4.470 4.470 -0.020 SINO-FOREST CORP TRE 429 24.710 23.920 23.980 -0.710 THOMSON REUTERS CORP. TRI 194 38.230 37.970 37.990 -0.250 TRANSCANADA CORPORATION TRP 492 39.670 39.420 39.440 -0.080 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 12 25.980 25.800 25.980 +0.440 TRELAWNEY MINING AND EXPLORATION INC. TRR 114 5.270 5.180 5.260 -0.040 TRANSAT A.T. INC. CLASS B TRZ.B 5 11.590 11.530 11.560 +0.060 TORSTAR CORP. CL. B NV TS.B 39 14.960 14.640 14.760 -0.210 TASMAN METALS LTD TSM 176 4.740 4.530 4.740 +0.180 TRANSEURO ENERGY CORP TSU 945 0.180 0.165 0.175 -0.015 TITAN URANIUM INC TUE 40 0.300 0.295 0.295 0.000 TREVALI RESOURCES CORP. TV 39 2.170 2.160 2.160 -0.080 TRADE WINDS VENTURES LTD TWD 320 0.265 0.265 0.265 -0.005 TIMBERWEST STAP UN TWF.UN 221 5.510 5.340 5.430 +0.130 TOREX GOLD RESOURCES INC. TXG 591 1.930 1.820 1.860 -0.060 TIREX RESOURCES LTD TXX 43 1.130 1.090 1.130 +0.030 IA CLARINGTON ASTON HILL TACT YD FD TYF.UN 12 9.600 9.510 9.520 -0.050 URANIUM PARTICIPATION CORP. U 94 6.630 6.500 6.510 -0.160 URBAN COMMUNICATIONS INC UBN 150 0.055 0.050 0.050 -0.010 UPPER CANYON MINERALS CORP UCM 50 0.080 0.080 0.080 -0.015 UCORE RARE METALS INC. UCU 695 1.000 0.930 1.000 +0.080 UEX CORP UEX 455 1.330 1.280 1.300 -0.040 DOMTAR CORPORATION UFS 4 87.430 86.400 86.400 -0.650 UNX ENGERGY CORP. UNX 470 5.430 5.280 5.420 +0.170 UR-ENERGY INC. URE 470 1.740 1.650 1.680 -0.020 U S A VIDEO INTERACTIVE CORP US 150 0.035 0.035 0.035 0.000 US SILVER CORP USA 355 0.700 0.680 0.700 +0.010 URANIUM ONE INC UUU 5706 4.050 3.910 3.950 -0.080 VANTEX RESOURCES LTD. VAX 5 0.325 0.325 0.325 0.000 VERMILION ENERGY INC. VET 69 50.700 50.180 50.330 -0.080 VIRGINIA MINES INC. VGQ 13 9.680 9.600 9.600 +0.180 VISTA GOLD CORP VGZ 45 3.720 3.680 3.680 -0.040 BROMPTON VIP INCOME FUND VIP.UN 10 9.530 9.530 9.530 -0.080 VICTORIA GOLD CORP VIT 375 0.970 0.930 0.940 +0.020 5N PLUS INC. VNP 40 9.740 9.560 9.560 +0.230 VALENER INC. VNR 26 16.830 16.660 16.720 -0.100 VERO ENERGY INC. VRO 1096 5.810 5.670 5.710 +0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 244 50.150 49.340 49.800 -0.520 VERAZ PETROLEUM LTD. VRZ 20 0.830 0.830 0.830 -0.010 VERESEN INC. VSN 131 13.640 13.500 13.500 -0.100 VAST EXPLORATION INC VST 155 0.510 0.500 0.500 +0.035 VITERRA INC VT 215 11.900 11.760 11.790 -0.090 VOLTA RESOURCES INC. VTR 128 1.900 1.830 1.850 -0.050 WHITECAP RESOURCES INC. WCP 3 7.010 6.880 7.000 +0.150 GIYANI GOLD CORP. WDG 33 2.900 2.840 2.840 +0.040 WESDOME GOLD MINES LTD. WDO 5 2.710 2.710 2.710 +0.040 WESTAIM CORP WED 255 0.560 0.550 0.560 +0.010 WESTERN FOREST PRODUCTS INC. WEF 704 1.160 1.120 1.130 +0.010 WESTERN FINANCIAL GROUP INC. WES 10 4.140 4.140 4.140 -0.010 WESTFIRE ENERGY LTD. WFE 27 8.230 8.180 8.230 -0.030 WATERFURNACE RENEWABLE ENGY INC. WFI 3 25.190 25.020 25.020 +0.140 WEST FRASER TIMBER WFT 97 59.920 57.870 58.180 -1.530 WI-LAN INC WIN 68 6.070 6.010 6.010 -0.040 WESTJET AIRLINES LTD. WJA 16 14.400 14.250 14.360 +0.030 WAJAX CORP WJX 15 41.700 41.010 41.010 -0.880 WESTERN LITHIUM USA CORP. WLC 10 1.300 1.300 1.300 +0.010 WEALTH MINERALS LIMITED WML 40 0.890 0.870 0.870 +0.070 WESTMINSTER RESOURCES WMR 10 0.340 0.340 0.340 0.000 GEORGE WESTON LIMITED WN 31 66.830 65.980 66.470 -0.180 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 6 24.900 24.860 24.860 -0.080 WESTERN WIND ENERGY CORP WND 55 1.540 1.490 1.540 0.000 WESTPORT INNOV WPT 3 26.350 25.670 25.670 -0.590 WESTERN POTASH CORPORATION WPX 436 1.300 1.270 1.270 -0.020 WESTERN ENERGY SVCS CORP WRG 2045 0.400 0.380 0.395 0.000 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 77 13.790 13.680 13.780 +0.110 WESTERN COPPER CORPORATION WRN 48 3.810 3.570 3.790 +0.280 WILDCAT SILVER CORPORATION WS 960 2.690 2.450 2.600 -0.060 WHITE TIGER MINING CORP. WTC 745 0.800 0.495 0.790 +0.295 WESTSHORE TERMINALS INV. CORP. WTE.UN 163 24.830 24.410 24.790 -0.010 WESTERNZAGROS RESOURCES LTD WZR 5 0.550 0.550 0.550 0.000 TMX GROUP INC X 62 39.140 38.730 38.970 +0.150 XTIERRA INC XAG 5 0.500 0.500 0.500 -0.030 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 137 29.280 29.220 29.250 -0.040 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 214 20.250 20.220 20.230 -0.020 iSHARES S&P/TSX SMALL CAP INDEX FUND XCS 8 19.920 19.790 19.800 -0.090 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 23 21.710 21.640 21.640 -0.080 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 1856 22.180 21.980 22.150 -0.010 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 31 24.900 24.860 24.860 0.000 EXTORRE GOLD MINES LIMITED XG 308 6.990 6.460 6.690 +0.230 iSHARES DEX ALL GOVERNMENT BOND INDEX FD XGB 4 20.300 20.270 20.270 -0.120 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 681 25.680 25.390 25.480 -0.070 ISHARES U.S. HIGH YIELD BOND INDEX FUND XHY 7 21.130 21.130 21.130 +0.130 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 114 22.240 22.220 22.220 -0.100 iSHARES MSCI EAFE INDEX FUND CAD-HEDGED XIN 1 18.780 18.780 18.780 +0.030 iSHARES S&P/TSX 60 INDEX FUND XIU 11863 20.390 20.220 20.240 -0.150 iSHARES DEX LONG TERM BOND INDEX FUND XLB 2 19.940 19.910 19.910 -0.140 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 25 24.790 24.710 24.710 -0.200 iSHARES S&P/TSX COMPLETION INDEX FUND XMD 4 24.330 24.330 24.330 -0.110 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 2160 0.660 0.590 0.650 +0.060 CANADIAN ENERGY EXPLORATION INC. XPL 15 0.135 0.130 0.130 -0.010 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 1 22.090 22.090 22.090 -0.170 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 17 14.790 14.770 14.770 0.000 XINERGY LTD. XRG 64 4.570 4.360 4.490 +0.020 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 290 28.650 28.610 28.620 -0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 206 15.370 15.230 15.300 -0.030 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 65 12.360 12.330 12.330 -0.040 YELLOW MEDIA INC. YLO 2608 5.200 5.090 5.120 -0.140 YELLOW MEDIA INC. RESET PREF SER 3 YLO.PR.C 6 23.770 23.740 23.740 -0.070 YUKON-NEVADA GOLD CORPORATION YNG 360 0.670 0.640 0.640 -0.030 YIELDPLUS INCOME FUND YP.UN 1 8.030 8.030 8.030 +0.180 YAMANA GOLD INC YRI 2130 12.550 12.320 12.370 -0.110 ZARGON OIL & GAS LTD. ZAR 27 23.420 23.020 23.050 -0.530 BMO MID CORPORATE BOND INDEX ETF ZCM 2 14.990 14.970 14.970 -0.020 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 21 15.960 15.950 15.960 0.000 BMO INDIA EQUITY HEDGED TO CAD INDEX ETF ZID 3 14.040 14.040 14.040 +0.800 BMO JUNIOR GOLD INDEX ETF ZJG 12 23.790 23.400 23.400 -0.130 ZARLINK SEMICONDUCTOR INC. ZL 150 2.330 2.300 2.300 -0.010 ZONE RESOURCES INC. ZNR 10 0.230 0.230 0.230 +0.005 ZUNGUI HAIXI CORPORATION ZUN 80 2.530 2.530 2.530 +0.010 Trades: 62,030 Total Volume: 37,323,740 Total Value: $348,640,940 Advanced: 338 Declined: 543 Unchanged: 3,596 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.