Pure Trading Daily Market Summary April 11 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 3041 2.020 1.930 1.940 +0.020 ABERDEEN INT L INC AAB 15 0.850 0.840 0.840 -0.020 AASTRA TECHNOLOGIS AAH 5 24.920 24.850 24.850 +0.010 ADVANTAGE OIL & GAS LTD. AAV 302 8.520 8.250 8.290 -0.280 ASIA BIO-CHEM GROUP CORP ABC 11 1.330 1.330 1.330 +0.020 ABEN RESOURCES LTD. ABN 15 0.235 0.225 0.235 0.000 ABSOLUTE SOFTWARE CORP. ABT 9 3.330 3.330 3.330 0.000 BARRICK GOLD CORPORATION ABX 960 51.940 50.320 50.680 -1.340 AIR CANADA CL A AC.A 45 2.300 2.210 2.270 +0.040 AIR CANADA CL B AC.B 2814 2.310 2.200 2.280 +0.090 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 7 11.580 11.540 11.540 -0.260 ASTRAL MEDIA INC. CL A. NV ACM.A 19 37.790 37.150 37.790 +0.720 ATCO LTD. CL.I NV ACO.X 8 58.220 57.890 58.060 -0.130 ADRIANA RESOURCES INC ADI 157 1.850 1.780 1.790 -0.020 ANDINA MINERALS INC ADM 30 1.550 1.540 1.550 +0.050 ACADIAN TIMBER CORP. ADN 48 11.430 10.710 11.430 +0.520 ALDERON RESOURCES INC. ADV 21 3.620 3.620 3.620 -0.080 AURORA OIL & GAS LIMITED AEF 4 2.950 2.930 2.930 -0.110 AGNICO-EAGLE MINES LTD. AEM 343 63.720 61.960 62.680 -1.170 ANTRIM ENERGY J AEN 53 1.140 1.130 1.140 +0.020 GROUPE AEROPLAN INC. AER 85 13.220 13.100 13.170 -0.140 ACTIVENERGY INCOME FUND AEU.UN 5 9.320 9.310 9.320 +0.030 AG GROWTH INTERNATIONAL INC. AFN 28 46.450 45.840 45.920 +0.340 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 10 7.360 7.360 7.360 -0.040 ADVENTURE GOLD INC AGE 15 0.670 0.670 0.670 -0.010 AGF MANAGEMENT LTD. CL.B NV AGF.B 13 19.320 19.200 19.230 -0.040 AFRICAN GOLD GROUP INC AGG 30 0.990 0.990 0.990 +0.020 ALAMOS GOLD INC. AGI 280 14.610 14.130 14.150 -0.590 ALLIANCE GRAIN TRADERS INC. AGT 24 24.560 24.400 24.440 -0.180 AGRIUM INC AGU 145 88.480 86.350 86.740 -1.360 ASTON HILL FINANCIAL INC AHF 43 1.790 1.760 1.790 0.000 ALTUS GROUP LIMITED AIF 25 10.890 10.700 10.740 -0.210 AKA VENTURES INC AKA 5 0.205 0.205 0.205 +0.045 ALTAGAS LTD. ALA 106 26.610 26.260 26.360 +0.050 ALANGE ENERGY CORP. ALE 1525 0.315 0.295 0.300 -0.020 ALDRIN RESOURCE CORP ALN 80 0.415 0.410 0.415 +0.110 ALTIUS MINERALS CORP. ALS 12 13.920 13.700 13.850 +0.160 ALEXIS MINERALS COPORATION AMC 225 0.130 0.125 0.125 -0.005 ABACUS MINERALS & EXPL CP AME 5 0.210 0.210 0.210 -0.010 AMERICAN CREEK RES LTD AMK 50 0.090 0.090 0.090 +0.015 ALMADEN MINERALS LTD. AMM 22 4.380 4.170 4.170 -0.650 AMAZON MINING HOLDING PLC AMZ 163 9.900 9.010 9.140 -0.710 AINSWORTH LUMBER CO. LTD ANS 25 3.690 3.650 3.680 +0.020 ALLIED NEVADA GOLD CORP ANV 8 37.590 36.440 36.660 -0.990 AFRICA OIL CORP AOI 255 2.160 2.050 2.060 -0.110 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 96 22.790 22.530 22.530 -0.200 APELLA RESOURCES INC APA 15 0.250 0.250 0.250 -0.005 APOGEE SILVER LTD. APE 365 0.405 0.385 0.390 +0.080 ARISE TECHNOLOGIES CORPORATION APV 240 0.135 0.135 0.135 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 38 5.280 5.220 5.240 -0.030 ALGONQUIN POWER & UTIL. 7.5% 30NOV14 AQN.DB 160 127.710 127.710 127.710 -1.660 ARGONAUT GOLD INC. AR 186 4.880 4.750 4.790 -0.080 AECON GROUP INC ARE 45 9.670 9.520 9.560 -0.060 ARMTEC INFRASTRUCTURE INC. ARF 49 16.440 16.210 16.250 -0.070 AMERIGO RESOURCES LTD. ARG 135 1.260 1.230 1.240 -0.020 ARCAN RESOURCES LTD ARN 357 4.240 4.000 4.050 -0.250 ARC RESOURCES LTD. ARX 181 26.170 25.680 25.730 -0.360 AURIZON MINES J ARZ 282 6.920 6.540 6.620 -0.300 AVINO SILVER&GOLD MINES LTD ASM 116 3.390 3.100 3.100 -0.270 ARCHEAN STAR RESOURCES INC. ASP 100 0.165 0.165 0.165 -0.010 ALACER GOLD CORP. ASR 289 10.090 9.430 9.610 -0.420 ATS AUTOMATION ATA 32 6.920 6.870 6.890 +0.040 ATRIUM INNOVATIONS INC. ATB 8 16.180 16.040 16.040 -0.050 ATAC RESOURCES LTD ATC 90 7.300 7.140 7.180 -0.250 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 56 25.990 25.540 25.540 -0.160 ATHABASCA OIL SANDS CORP. ATH 92 16.780 16.460 16.570 -0.280 ATIKWA RESOURCES INC. ATK 200 0.070 0.070 0.070 -0.015 ATLANTIC POWER CORP. ATP 16 14.420 14.350 14.350 -0.110 GOLDEN MINERALS COMPANY AUM 2 22.990 22.070 22.070 +1.000 AURCANA CORP AUN 1715 0.800 0.740 0.750 -0.040 BROMPTON ADVANTAGED VIP INCOME FD AV.UN 4 10.260 10.260 10.260 +0.040 AVENEX ENERGY CORP. AVF 28 6.270 6.220 6.220 -0.060 AVALON RARE METALS INC. AVL 413 9.640 8.880 9.250 +0.390 ANVIL MINING LTD. AVM 253 6.970 6.600 6.750 -0.240 AVION GOLD CORPORATION AVR 2356 1.690 1.610 1.620 -0.060 A&W REVENUE ROYALTIES INCOME FUND AW.UN 10 21.860 21.800 21.860 -0.090 ARTIS REIT AX.UN 36 13.620 13.510 13.520 -0.040 ANDERSON ENERGY LTD. AXL 839 1.140 1.100 1.100 -0.050 AXMIN INC AXM 80 0.145 0.140 0.140 0.000 ALEXCO RESOURCE CORP. AXR 131 9.360 8.580 8.700 -0.640 AURYX GOLD CORP. AYX 90 0.810 0.800 0.800 -0.010 AUGUSTA RESOURCE CORPORATION AZC 2 4.860 4.860 4.860 -0.070 AZURE DYNAMICS CORP. AZD 255 0.320 0.315 0.315 -0.020 AZIMUT EXPLORATION INC AZM 20 1.510 1.510 1.510 +0.120 ALEXANDRIA MINERALS CORP AZX 20 0.205 0.205 0.205 +0.040 BELL ALIANT INC. BA 41 26.990 26.900 26.990 +0.040 BANRO CORP. BAA 166 2.650 2.520 2.530 -0.060 BADGER DAYLIGHTING LTD. BAD 5 20.550 20.530 20.550 +0.060 BELL ALIANT PREFERRED EQUITY INC BAF.PR.A 8 25.450 25.390 25.450 +0.290 BAJA MINING CORP. BAJ 2470 1.290 1.220 1.250 +0.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 1112 30.890 30.560 30.700 -0.340 BROOKFIELD ASSET MGMT INC. PR SER 11 BAM.PR.I 2 25.490 25.490 25.490 +0.360 BANNERMAN RESOURCES LIMITED BAN 70 0.410 0.405 0.410 -0.035 BATERO GOLD CORP. BAT 219 5.060 4.810 4.810 -0.290 BAUER PERFORMANCE SPORTS LTD. BAU 8 7.110 7.020 7.020 -0.040 BOMBARDIER INC. CL. B SV BBD.B 3445 7.040 6.940 6.950 -0.110 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 40 24.430 24.140 24.210 -0.030 BOMBARDIER INC. PREFERRED (SERIES 2 ) BBD.PR.D 7 21.530 21.530 21.530 -0.130 COTT CORP BCB 18 8.280 8.200 8.280 +0.040 BCE INC. BCE 433 35.590 35.420 35.500 +0.010 BCE FIRST PR SHARES SERIES AA BCE.PR.A 12 24.230 24.120 24.200 +0.120 BCGOLD CORP BCG 5 0.130 0.130 0.130 +0.015 BEAR CREEK MINING CORP BCM 292 10.400 10.080 10.150 -0.490 BIRD CONSTRUCTION INC. BDT 40 36.770 35.950 36.000 -0.760 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 16 48.900 48.120 48.820 +0.670 BENNETT ENV J BEV 17 2.240 2.240 2.240 -0.010 BISON GOLD RESOURCES INC. BGE 80 0.340 0.340 0.340 +0.020 BARKERVILLE GOLD MINES LTD. BGM 103 1.590 1.560 1.560 +0.090 IESI-BFC LTD. BIN 46 25.050 24.430 24.630 -0.340 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 18 21.800 21.790 21.790 +0.130 BIRCHCLIFF ENERGY LTD. BIR 123 12.450 11.880 11.880 -0.430 CANADIAN BANC RECOVERY CORP. CL. A BK 1 12.630 12.630 12.630 +1.540 BLACK IRON INC. BKI 1 1.350 1.350 1.350 0.000 PACIFIC BOOKER MINERALS INC BKM 10 7.320 7.320 7.320 -1.250 BNK PETROLEUM INC. BKX 394 6.860 5.780 6.040 +0.300 BANK OF MONTREAL BMO 370 62.530 62.000 62.100 -0.400 BMO NON-CUMULATIVE CL B PR SHARE SR 14 BMO.PR.K 8 25.330 25.280 25.300 +0.050 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 7 26.940 26.870 26.870 -0.020 BAM SPLIT CORP CL AA PRF SER 3 BNA.PR.C 1 22.210 22.210 22.210 -0.090 BIONICHE LIFE J BNC 10 1.220 1.190 1.190 -0.030 BONTERRA ENERGY CORP. BNE 67 57.180 53.410 54.590 -1.480 BENGAL ENERGY LTD. BNG 33 1.870 1.780 1.780 -0.140 BANKERS PETROLEUM LTD. BNK 1367 9.180 8.790 8.880 -0.290 BANKERS PETROLEUM LTD. WTS A BNK.WT.A 16 6.670 6.540 6.540 -0.330 BONAVISTA ENERGY CORPORATION BNP 187 30.140 29.100 29.300 -0.830 BANK OF NOVA SCOTIA BNS 382 58.410 57.710 58.000 -0.340 BNS PREFERRED SER. 13 BNS.PR.K 6 24.590 24.440 24.440 -0.070 BNS NON-CUM PREF SHS SER 14 BNS.PR.L 6 23.840 23.820 23.820 -0.040 AMERICAS PETROGAS INC. BOE 26 2.620 2.580 2.580 -0.120 BROOKFIELD PROPERTIES CORP. BPO 965 17.840 17.640 17.730 -0.120 BROOKFIELD PROPERTIES CORP. SERIES F BPO.PR.F 5 25.550 25.550 25.550 -0.120 BROOKFIELD PROPERTIES CORP SERIES H BPO.PR.H 19 25.230 25.200 25.200 0.000 BROOKFIELD PROPERTIES CORP. PR SER P BPO.PR.P 3 24.970 24.970 24.970 +0.030 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 8 26.290 26.290 26.290 +0.040 BIG ROCK BREWERY INC. BR 8 16.280 16.270 16.270 BROOKFIELD RENEWABLE POWER FUND BRC.UN 43 22.620 22.250 22.250 -0.300 BRIGUS GOLD CORP. BRD 133 1.610 1.510 1.510 -0.070 BROOKFIELD REAL ESTATE SERVICES INC. BRE 2 15.100 15.100 15.100 +0.090 BRIGADIER GOLD LTD BRG 185 0.315 0.290 0.290 -0.045 BRICK LIMITED BRK 8 2.620 2.600 2.600 -0.020 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 2 12.600 12.570 12.570 BELO SUN MINING CORP. BSX 521 1.460 1.370 1.370 -0.050 BAYTEX ENERGY CORP. BTE 47 58.080 57.280 57.410 -0.960 B2GOLD CORP. BTO 1152 3.480 3.320 3.340 -0.090 BURCON NUTRASCIENCE CORP BU 1 9.840 9.840 9.840 -0.140 BRAVO GOLD CORP. BVG 1805 0.175 0.160 0.160 +0.005 BOLIVAR ENERGY CORP. BVR 15 0.160 0.160 0.160 +0.010 BREAKWATER RES BWR 84 6.090 6.010 6.060 0.000 BELLATRIX EXPLORATION LTD BXE 118 5.850 5.720 5.750 0.000 BIOEXX SPECIALTY PROTEINS LTD. BXI 449 1.700 1.620 1.660 -0.060 BOXXER GOLD CORP BXX 260 0.350 0.295 0.295 +0.120 COLONIAL COAL INTERNATIONAL CORP. CAD 33 1.540 1.510 1.540 +0.110 CAE INC CAE 192 12.530 12.290 12.370 -0.180 CALEDONIA MNG CAL 150 0.130 0.130 0.130 -0.010 CANAM GROUP INC. CAM 1 8.550 8.550 8.550 0.000 CANACO RESOURCES INC CAN 60 4.850 4.700 4.700 -0.240 CDN APARTMENT UN CAR.UN 48 18.800 18.540 18.630 -0.290 CASCADES INC CAS 10 7.580 7.500 7.510 -0.120 CAZA OIL & GAS INC. CAZ 10 0.470 0.440 0.470 +0.110 CB GOLD INC. CBJ 30 1.000 1.000 1.000 +0.080 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 61 20.180 20.180 20.180 0.000 CANADA BREAD CBY 3 46.750 46.750 46.750 -0.250 COGECO CABLE INC. SV CCA 12 44.390 44.150 44.240 +1.130 COMMERCE RESOURCES CORP CCE 50 0.970 0.960 0.970 +0.010 CCL INDUSTRIES INC. CL. B NV CCL.B 4 33.390 33.010 33.050 -0.040 CONCORDIA RESOURCE CORP. CCN 105 0.990 0.990 0.990 -0.010 CAMECO CORP CCO 1156 28.710 27.500 27.700 -0.870 CATALYST COPPER CORP. CCY 60 0.170 0.170 0.170 -0.005 CANADIAN CONVERTIBLE DEBENTURE FUND CDF.UN 7 10.880 10.880 10.880 -0.070 CANDENTE GOLD CORP. CDG 10 0.780 0.780 0.780 +0.010 CORRIDOR RESOURCES INC. CDH 63 4.830 4.650 4.670 -0.320 CANELSON DRILLING INC CDI 8 5.180 5.180 5.180 +0.160 CORBY DISTILL CDL.A 6 16.870 16.820 16.870 +0.030 CORBY DISTILLERIES LTD. CL B. NV CDL.B 5 15.770 15.770 15.770 -0.540 COEUR D ALENE MINES CORP. CDM 38 35.570 35.030 35.210 -0.320 CLAYMORE S&P/TSX CDN DIV ETF CDZ 2 21.330 21.290 21.290 -0.110 COMPLIANCE ENERGY CORP CEC 30 0.500 0.500 0.500 -0.040 CENTAMIN EGYPT LIMITED CEE 2331 2.420 2.300 2.330 -0.040 CONSTANTINE METAL RES LTD CEM 90 0.295 0.280 0.295 -0.085 COASTAL ENERGY COMPANY CEN 124 6.880 6.650 6.780 +0.600 CATHEDRAL ENERGY SERVICES LTD. CET 10 9.630 9.510 9.530 -0.060 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 29 35.010 34.250 34.250 -0.760 CANACCORD FINANCIAL INC. CF 45 14.880 14.500 14.520 -0.240 CONFEDERATION MINERALS LTD CFM 10 1.180 1.180 1.180 -0.110 CARFINCO INCOME FUND CFN.UN 6 6.640 6.640 6.640 +0.070 CLIFTON STAR RES INC CFO 134 4.420 4.190 4.270 0.000 CANFOR CORP CFP 82 14.250 13.910 14.060 -0.170 CALFRAC WELL SERVICES LTD. CFW 113 31.040 30.780 30.950 -0.090 CANFOR PULP PRODUCTS INC. CFX 136 18.650 18.110 18.300 -0.250 CENTERRA GOLD INC. CG 228 18.490 17.680 17.830 -0.670 CGA MINING LIMITED CGA 545 2.990 2.850 2.960 -0.020 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 170 5.320 5.100 5.100 -0.180 COGECO INC. SV CGO 15 42.480 41.620 42.300 +0.200 CORNERSTONE CAP RES INC CGP 100 0.490 0.465 0.490 +0.045 COLUMBUS GOLD CORP CGT 15 0.930 0.930 0.930 -0.100 CINEPLEX INC. CGX 24 24.240 24.150 24.200 -0.030 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 28 13.630 13.560 13.580 +0.030 CHAMPION MINERALS INC CHM 446 2.380 2.190 2.330 -0.070 CHORUS AVIATION INC. CL B CHR.B 48 5.390 5.350 5.370 -0.010 CHANNEL RESOURCES LTD CHU 145 0.380 0.350 0.350 0.000 CANBANC INCOME CORP. CIC 5 10.450 10.450 10.450 0.000 CANADIAN INTERNATIONAL MINERALS INC. CIN 50 0.235 0.215 0.235 +0.030 CANADIAN HIGH INCOME EQUITY FUND WTS CIQ.WT 30 0.125 0.125 0.125 -0.050 CI FINANCIAL CORP. CIX 25 22.990 22.800 22.940 +0.040 CANADA RARE EARTHS INC. CJC 10 0.790 0.790 0.790 -0.020 CLYAMORE JAPAN FDTL IND ETF C$ HEDGED CJP 9 8.440 8.440 8.440 +0.120 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 22 21.190 21.000 21.000 +0.050 CHINOOK ENERGY INC. CKE 39 2.210 2.180 2.190 -0.010 CML HEALTHCARE INC. CLC 599 10.080 10.030 10.080 0.000 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 41 19.890 19.880 19.880 -0.020 CORAL GOLD RESOURCES LTD CLH 80 0.860 0.860 0.860 +0.050 CONNACHER OIL & GAS LTD. CLL 3991 1.600 1.470 1.470 -0.100 CONS. THOMPSON IRON MINES LTD. CLM 1603 17.150 17.110 17.110 -0.040 CULANE ENERGY CORP CLN 12 1.810 1.810 1.810 +0.020 CANADA LITHIUM CORP. CLQ 2690 0.900 0.690 0.710 -0.170 CELESTICA INC SV CLS 105 10.570 10.360 10.390 -0.110 CELTIC EXPLORATION LTD. CLT 40 21.250 20.940 20.990 -0.150 CANADIAN IMPERIAL BANK OF COMMERCE CM 319 83.980 82.980 83.450 -0.380 CIBC PREF SERIES 31 CM.PR.I 2 23.850 23.850 23.850 -0.290 CREAM MINERALS LTD CMA 120 0.340 0.330 0.340 -0.005 CMC METALS LTD. CMB 95 0.355 0.345 0.345 -0.020 CLINE MINING CORP CMK 2453 3.870 3.550 3.650 -0.180 CROWFLIGHT MINERALS INC. CML 11020 0.095 0.070 0.090 -0.010 CENTURY MINING CORP CMM 125 0.465 0.435 0.435 -0.035 CMP GOLD TRUST CMP.UN 4 14.060 14.060 14.060 +0.130 CRESTON MOLY CORP CMS 100 0.455 0.425 0.455 -0.010 COMPTON PETRO CMT 60 0.325 0.325 0.325 0.000 CLAYMORE S&P/TSX GLOB MNG ETF COM CMW 8 25.520 25.160 25.170 -0.230 CANACOL ENERGY LTD CNE 886 1.420 1.390 1.390 -0.060 CINCH ENERGY CORP. CNH 10 1.050 1.050 1.050 -0.010 CONTINENTAL GOLD LIMITED CNL 8 8.620 8.600 8.620 -0.040 CDN NATURAL RES CNQ 935 47.130 45.130 45.520 -1.770 CANADIAN NATIONAL RAILWAY CO. CNR 382 71.270 70.290 70.560 -0.030 CANADIAN OREBODIES INC CO 155 0.430 0.420 0.430 +0.090 COASTAL CONTACTS INC. COA 34 2.780 2.680 2.730 -0.060 CORO MINING CORP. COP 4 1.170 1.130 1.130 -0.060 CANADIAN OIL SANDS LIMITED COS 629 33.740 32.330 32.400 -1.250 CLAYMORE GLOBAL AGR ETF COM UNITS COW 13 22.630 22.490 22.490 -0.240 CANADIAN PACIFIC RAILWAY LIMITED CP 117 60.550 60.000 60.040 -0.270 CAPITAL POWER INCOME LP CPA.UN 51 19.980 19.690 19.710 -0.280 CLAYMORE S&P/TSX CDN CPD 42 17.340 17.330 17.330 -0.010 CRESCENT POINT ENERGY CORP. CPG 842 46.930 45.490 45.750 -0.950 CARPATHIAN GOLD INC. CPN 140 0.470 0.460 0.460 -0.015 COALSPUR MINES LIMITED CPT 26 2.090 2.050 2.050 +0.020 COPPER CREEK GOLD CORP. CPV 50 0.095 0.095 0.095 -0.015 CAPITAL POWER CORPORATION CPX 35 25.850 25.680 25.700 -0.030 CEQUENCE ENERGY LTD. CQE 134 3.730 3.640 3.690 -0.080 CANADIAN IMPERIAL VENTURE CP CQV 1930 0.070 0.060 0.060 -0.010 CREW ENERGY INC CR 120 17.170 16.620 16.890 -0.320 CLAUDE RES CRJ 301 2.410 2.280 2.300 -0.160 CROCODILE GOLD CORP. CRK 400 0.930 0.890 0.890 -0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 39 12.770 12.660 12.760 +0.070 CAPSTONE MINING CORP. CS 655 4.780 4.500 4.580 -0.220 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 348 9.000 8.880 8.980 +0.030 COLOSSUS MINERALS INC CSI 181 8.510 8.200 8.370 -0.250 CORSA CAPITAL LTD CSO 25 1.100 1.050 1.050 -0.050 CAN-60 INCOME CORP. CSY 8 9.710 9.710 9.710 +0.050 CROCOTTA ENERGY INC. CTA 7 2.270 2.260 2.270 +0.030 CANADIAN TIRE CORPORATION CL. A NV CTC.A 128 62.650 61.760 62.000 +0.240 GLOBAL MINERALS LTD CTG 27 1.230 1.210 1.230 +0.050 CATALYST PAPER CORP. CTL 170 0.275 0.265 0.265 +0.005 LE CHATEAU INC. CL A. SV CTU.A 12 10.980 10.590 10.890 -0.610 CANADIAN UTILITIES LTD. CL.A, NV CU 16 53.040 52.530 52.670 -0.380 COMINAR R E UN CUF.UN 31 22.560 22.470 22.500 -0.070 CURRIE ROSE RES INC CUI 20 0.195 0.195 0.195 +0.025 COPPER MINING CORPORATION CUM 255 8.030 7.840 7.870 -0.140 COPPER ONE INC. CUO 15 0.590 0.590 0.590 +0.040 CHURCHILL CORP A CUQ 20 19.660 19.260 19.450 -0.170 CANEXUS INCOME FUND CUS.UN 14 7.480 7.450 7.450 -0.030 COPPER FOX METALS INC CUU 2660 2.740 2.600 2.640 0.000 CENOVUS ENERGY INC. WHEN ISSUED CVE 843 38.530 37.050 37.340 -1.110 CALVALLEY PETROLEUM INC. CVI.A 43 2.600 2.520 2.520 -0.060 CDN WESTERN BANK CWB 65 30.280 29.830 29.950 -0.590 CLAYMORE BROAD EMERGING MARKETS ETF CWO 2 36.710 36.560 36.560 -0.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 50 25.070 24.760 24.980 +0.050 CROWN POINT VENTURES LTD CWV 21 2.310 2.230 2.230 +0.190 CANWEL BUILDING MATERIALS GROUP LTD. CWX 23 4.580 4.550 4.550 -0.020 CONWAY RESOURCES INC CWY 50 0.080 0.080 0.080 +0.005 CYBERPLEX J CX 135 0.125 0.120 0.125 0.000 CROSSHAIR EXPL & MNG CORP. CXX 5 1.090 1.090 1.090 -0.080 C&C ENERGIA LTD CZE 8 12.180 12.160 12.160 -0.100 CDN ZINC CORP J CZN 211 1.210 1.120 1.160 -0.090 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 64 32.680 32.160 32.200 -0.420 D ARIANNE RESOURCES INC. DAN 118 1.270 1.170 1.170 -0.070 DAYLIGHT ENERGY LTD. DAY 727 11.380 11.070 11.090 -0.210 DUNDEE CORP. CL.A SV DC.A 19 25.000 24.760 24.960 -0.090 DUNDEE CAPITAL MARKETS INC. DCM 369 1.650 1.370 1.490 0.000 LABOPHARM INC DDS 35 0.420 0.410 0.420 0.000 DELPHI ENERGY CORP. DEE 529 2.450 2.350 2.450 +0.040 DONNYBROOK ENERGY INC. DEI 20 0.750 0.750 0.750 -0.010 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 2 10.170 10.170 10.170 0.000 DETOUR GOLD CORP. DGC 104 31.740 31.120 31.140 -0.580 DATA GROUP INCOME FUND (THE) DGI.UN 14 6.460 6.440 6.460 +0.010 DAVIS + HENDERSON CORPORATION DH 69 20.340 20.150 20.250 -0.120 DOREL INDUSTRIES INC. CL.B SV DII.B 33 31.970 31.560 31.880 +0.230 DULUTH METALS LIMITED DM 27 2.800 2.730 2.770 +0.020 DIAMEDICA INC DMA 36 1.460 1.460 1.460 -0.010 DENISON MINES CORP DML 1533 2.390 2.310 2.320 -0.070 DYNASTY METALS & MINING INC. DMM 33 3.630 3.570 3.630 +0.110 DALRADIAN RESOURCES INC. DNA 35 1.980 1.910 1.910 -0.070 DYNACOR GOLD MINES INC DNG 36 1.760 1.700 1.700 -0.200 CANDENTE COPPER CORP. DNT 2115 1.790 1.690 1.710 -0.110 3P INTERNATIONAL ENERGY CORP. DOH 20 0.690 0.670 0.670 -0.020 DOLLARAMA INC. DOL 67 30.180 29.640 29.790 -0.360 DUNDEE PRECIOUS METALS INC. DPM 85 9.440 9.130 9.220 -0.280 DUNDEE PRECIOUS METALS INC. WTS DPM.WT.A 17 6.280 6.250 6.260 -0.210 MEDICAL FACILITIES CORP. DR.UN 34 13.080 13.030 13.030 +0.040 DORATO RESOURCES INC DRI 30 0.550 0.550 0.550 -0.080 DESCARTES SYS DSG 4 6.410 6.370 6.390 -0.050 DEETHREE EXPLORATION LTD. DTX 106 3.920 3.730 3.730 -0.150 DRAGONWAVE INC. DWI 11 7.750 7.730 7.730 -0.310 EVERETT RESOURCES LTD EAR 250 0.055 0.055 0.055 0.000 EAST ASIA MINERALS CORP EAS 64 5.900 5.810 5.870 0.000 ENCANA CORP. ECA 1463 32.980 31.590 31.850 -1.080 ENERCARE INC. ECI 32 7.050 6.960 6.980 +0.050 ECU SILVER MINING INC. ECU 1817 1.040 0.950 0.970 -0.080 ENDEAVOUR SILVER CORP. EDR 203 12.020 10.580 10.920 -0.890 EDLEUN GROUP INC. EDU 70 1.150 1.150 1.150 +0.050 ENDEAVOUR MINING CORPORATION EDV 193 2.540 2.420 2.480 -0.070 ELECTROVAYA INC. EFL 63 2.280 2.130 2.140 -0.110 ENERGY FUELS INC. EFR 575 0.600 0.570 0.570 -0.010 ENERGOLD DRILLING CORP EGD 66 4.430 4.330 4.380 +0.010 EAGLE ENERGY TRUST EGL.UN 36 11.530 11.300 11.300 -0.170 EUROPEAN GOLDFIELDS LIMITED EGU 505 12.550 11.790 12.120 -0.220 EXCHANGE INCOME CORPORATION EIF 9 22.380 22.320 22.320 -0.020 EMPIRE INDUSTRIES INC EIL 30 0.070 0.070 0.070 0.000 ENERVEST DIV UN EIT.UN 98 15.240 15.200 15.200 -0.050 NOVEKO INTERNATIONAL INC. EKO 160 0.800 0.780 0.780 +0.010 CIC ENERGY CORP. ELC 74 3.740 3.630 3.720 +0.060 ELDORADO GOLD ELD 1280 17.370 16.670 16.820 -0.440 EASTERN PLATINUM LIMITED ELR 3585 1.450 1.380 1.410 +0.020 ELY GOLD & MINERALS INC ELY 135 0.395 0.390 0.390 +0.030 EMERA INCORPORATED EMA 37 31.390 31.100 31.370 +0.130 EMERGE OIL & GAS INC. EME 73 3.200 3.130 3.150 -0.050 EMPIRE COMPANY LTD. CL.A NV EMP.A 32 53.110 52.440 53.100 +0.520 ENABLENCE TECH INC ENA 65 0.275 0.270 0.270 -0.020 ENBRIDGE INC ENB 389 60.180 59.160 59.400 -0.330 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 29 20.200 19.950 20.050 +0.140 ENERGULF RESOURCES INC ENG 38 1.190 1.160 1.190 -0.040 ENWAVE CORPORATION ENW 50 2.420 2.420 2.420 +0.010 EMPIRE MINING CORP EPC 5 0.570 0.570 0.570 +0.020 ENCANTO POTASH CORP. EPO 295 0.345 0.335 0.335 -0.015 EPSILON ENERGY LTD. EPS 19 3.960 3.930 3.950 0.000 ESPERANZA RESOURCES CORP. EPZ 32 2.060 2.020 2.030 -0.040 EQUINOX MINERALS LIMITED EQN 12771 7.590 7.500 7.520 -0.150 EASTMAIN RES J ER 16 1.700 1.680 1.700 -0.040 ERDENE RESOURCES DEV CORP ERD 21 1.550 1.520 1.520 +0.030 ENERPLUS CORPORATION ERF 821 30.950 30.260 30.280 -0.690 ENSIGN ENERGY SERVICES INC. ESI 55 18.540 18.370 18.500 -0.110 ESSENTIAL ENERGY SERVICES LTD. ESN 93 2.180 2.120 2.120 -0.050 ENTREE GOLD INC. ETG 16 2.880 2.740 2.740 -0.090 EVOLVING GOLD CORP EVG 25 0.850 0.840 0.840 -0.030 EVERTON RESOURCES INC EVR 15 0.380 0.370 0.370 +0.010 EAST WEST PETROLEUM CORP. EW 75 1.010 0.960 1.000 -0.010 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 8 7.700 7.690 7.690 +0.170 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 101 13.120 13.010 13.070 -0.130 EXFO INC. EXF 1 7.900 7.900 7.900 -0.070 EXCELLON RESOURCES INC EXN 491 0.990 0.950 0.950 -0.060 EXPLOR RESOURCES INC EXS 10 0.900 0.900 0.900 +0.060 FIRE RIVER GOLD CORP. FAU 50 0.490 0.490 0.490 -0.005 FIBREK INC. FBK 34 1.610 1.570 1.600 -0.060 FIRST BAUXITE CORP FBX 33 1.100 1.100 1.100 +0.030 FORMATION METALS INC. FCO 10 1.200 1.200 1.200 -0.030 FIRST CAPITAL REALTY INC. FCR 61 16.280 16.120 16.230 -0.020 FAIRWEST ENERGY CORP. FEC 100 0.195 0.195 0.195 -0.005 ETHIOPIAN POTASH CORP. FED 90 1.080 1.060 1.060 +0.010 FAIRBORNE ENERGY LTD FEL 213 5.210 5.000 5.090 -0.110 OCEANIC IRON ORE CORP. FEO 30 0.600 0.550 0.550 -0.060 FLINT ENERGY SERVICES LIMITED FES 101 16.030 15.750 15.880 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 103 383.780 376.820 381.920 +4.180 FORZANI GROUP CL A FGL 22 17.440 17.270 17.270 +0.060 FISSION ENERGY CORP FIS 45 0.740 0.720 0.730 -0.010 FIRST URANIUM FIU 350 0.860 0.830 0.840 -0.040 FIRST QUANTUM J FM 520 137.220 130.120 131.630 -4.860 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 29 6.740 6.620 6.620 -0.130 FOCUS METALS INC. FMS 119 1.190 1.150 1.150 -0.020 FIRST NICKEL INC. FNI 30 0.160 0.160 0.160 +0.005 49 NORTH RESOURCES INC. FNR 15 4.170 4.170 4.170 +0.030 FRANCO-NEVADA CORPORATION FNV 116 35.720 35.260 35.430 -0.360 FRANCO-NEVADA CORP WTS FNV.WT 7 5.620 5.510 5.510 -0.140 FALCON OIL & GAS LTD FO 30 0.150 0.150 0.150 0.000 PHOSCAN CHEMICAL CORP. FOS 90 0.660 0.630 0.630 -0.010 FIRST POINT MINERALS CORP FPX 70 0.780 0.760 0.760 -0.040 FIRST MAJESTIC SILVER CORP FR 1748 23.540 21.230 21.660 -1.830 CANYON SERVICES GROUP INC. FRC 138 14.430 13.840 13.900 -0.070 FRONTIER RARE EARTHS LIMITED FRO 1 3.150 3.150 3.150 +0.170 FREEHOLD ROYALTIES LTD. FRU 40 23.240 22.900 22.910 -0.340 FIRSTSERVICE CORPORATION SV FSV 12 37.880 37.040 37.040 -0.890 FORSYS METAL CORP FSY 6 2.030 1.910 1.910 -0.140 FORTUNE MNRL J FT 66 1.580 1.520 1.520 -0.090 FINANCIAL 15 SPLIT CORP FTN 8 10.850 10.810 10.810 -0.210 FORTRESS PAPER LTD FTP 34 46.250 45.120 45.240 -0.630 FORTIS INC FTS 105 32.430 32.010 32.010 -0.440 FINNING INTL FTT 161 28.960 28.440 28.540 -0.500 FORTUNA SILVER MINES INC FVI 1021 6.470 5.760 5.920 -0.510 FAR WEST MINING LTD. FWM 19 7.570 7.320 7.320 -0.260 GALENA CAPITAL CORP FYI 30 0.060 0.060 0.060 0.000 GOLDCORP INC G 835 52.230 50.580 51.090 -1.060 GAMMON GOLD Inc. GAM 343 10.450 9.810 9.910 -0.130 CLAYMORE NATURAL GAS COMMODITY ETF GAS 308 2.470 2.420 2.430 -0.020 GALAHAD METALS INC GAX 100 0.140 0.140 0.140 0.000 GOLD BULLION DEV CORP GBB 260 0.560 0.530 0.530 0.000 GREAT BASIN GOLD LTD. GBG 709 2.620 2.430 2.480 -0.120 GOLDEN BAND RES INC GBN 60 0.425 0.425 0.425 -0.005 GABRIEL RES J GBU 407 7.150 6.880 6.920 -0.270 GREAT CANADIAN GAMING CORP GC 22 7.900 7.850 7.880 -0.010 GRANDE CACHE COAL CORP. GCE 373 10.430 9.870 9.940 -0.460 COLABOR GROUP INC. GCL 92 12.660 12.510 12.630 +0.260 GRAN COLOMBIA GOLD CORP. GCM 74 1.800 1.700 1.700 -0.100 GOLD CANYON RES INC GCU 417 4.020 3.770 3.770 -0.230 GENESIS LAND J GDC 2 4.670 4.650 4.670 -0.290 PELE MOUNTAIN RESOURCES INC GEM 120 0.330 0.320 0.320 -0.010 GEODRILL LIMITED GEO 50 GASFRAC ENERGY SERVICES INC. GFS 483 12.990 12.640 12.690 +0.080 GOLDGROUP MINING INC. GGA 81 1.500 1.410 1.440 0.000 GAMEHOST INC. 6.25% 31JUL15 GH.DB 60 106.980 106.980 106.980 0.000 CGI GROUP INC. CL.A SV GIB.A 61 20.310 19.940 20.030 -0.150 GILDAN ACTIVEWEAR INC. GIL 68 30.880 30.470 30.610 -0.390 GLG LIFE TECH CORPORATION GLG 8 9.980 9.730 9.800 +0.020 GEOMEGA RESOURCES INC. GMA 74 3.850 3.620 3.700 -0.240 GMP CAPITAL INC. GMP 40 15.900 15.590 15.590 -0.410 GASTEM INC GMR 10 0.185 0.185 0.185 0.000 GOLDEN GOLIATH RES LTD GNG 20 0.495 0.495 0.495 +0.025 GENIVAR INC. GNV 26 30.580 30.100 30.350 -0.090 GOLDNEV RES INC GNZ 130 0.050 0.050 0.050 +0.005 GALLEON ENERGY INC. GO 259 3.960 3.820 3.830 -0.150 GOLDRUSH RESOURCES LTD GOD 285 0.240 0.195 0.195 -0.025 GOLDEN PREDATOR CORP. GPD 131 1.110 1.050 1.080 -0.040 GREAT PANTHER SILVER LIMITED GPR 2076 4.180 3.910 3.970 -0.120 GREAT QUEST METALS LTD GQ 233 2.840 2.430 2.710 -0.210 GOLDEN QUEEN MNG J GQM 74 3.190 3.020 3.150 -0.030 GOLDEN REIGN RESOURCES LTD GRR 75 0.960 0.930 0.960 +0.060 GROUNDSTAR RES LTD GSA 10 0.490 0.490 0.490 -0.030 GOVERNMENT STRIP BOND TRUST GSB.UN 8 25.240 25.240 25.240 -0.030 GOLDEN STAR GSC 182 2.970 2.810 2.870 -0.100 GOLDEN SHARE MINING CORP GSH 260 0.210 0.200 0.200 -0.010 GREYSTAR RES J GSL 11 3.190 3.100 3.100 -0.060 GRAN TIERRA ENERGY INC GTE 257 7.600 7.150 7.170 -0.470 GUYANA GOLDFIELDS INC GUY 139 9.680 9.460 9.660 -0.070 GOLD STANDARD VENTURES CORP. GV 8 1.430 1.400 1.400 -0.020 GLACIER MEDIA INC. GVC 1 2.470 2.470 2.470 +0.010 GARDA WORLD SECURITY CORP GW 19 10.010 10.000 10.000 -0.040 GREAT WESTERN MINERALS GRP GWG 540 0.840 0.810 0.810 -0.010 GREAT-WEST LIFECO INC GWO 166 26.660 26.440 26.480 -0.220 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 19 26.990 26.860 26.860 -0.130 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 12 24.640 24.550 24.640 +0.060 GRIZZLY DISCOVERIES INC. GZD 20 0.495 0.495 0.495 +0.005 HATHOR EXPLORATION LIMITED HAT 553 2.150 2.020 2.020 -0.080 HARVEST BANKS & BUILDINGS INC FUND WTS HBB.WT 85 0.610 0.610 0.610 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 278 4.860 4.850 4.860 +0.050 HUDBAY MINERALS INC. HBM 162 16.740 16.410 16.580 -0.140 HELIX BIOPHARM HBP 7 3.070 3.030 3.030 +0.020 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 30 18.170 18.020 18.020 -0.240 HOME CAPITAL GROUP INC. HCG 28 59.240 57.850 57.860 -1.480 HOMBURG CANADA REIT HCR.UN 25 12.440 12.380 12.420 +0.040 HIGH DESERT GOLD CORPORATION HDG 100 0.485 0.465 0.480 -0.060 HEMISPHERE GPS INC HEM 85 1.390 1.290 1.330 -0.060 HANFENG EVERGREEN INC. HF 67 5.030 4.910 5.030 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 714 9.390 8.880 9.260 +0.420 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 522 16.660 15.660 15.900 -0.840 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 24 10.120 10.110 10.120 +0.090 HORIZONS BPRO COMEX COPPER BULL PLUS ETF HKU 2 19.590 19.590 19.590 -0.450 HANA MINING LTD HMG 975 3.900 3.620 3.700 -0.190 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 5033 9.230 8.950 9.100 -0.340 HORIZON NORTH LOGISTICS HNL 156 4.970 4.760 4.880 -0.160 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 6128 5.350 5.210 5.270 +0.180 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 5116 5.450 5.150 5.430 +0.350 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2529 10.140 9.580 9.580 -0.720 HAMMOND POWER SOLUTIONS INC. CL A. SV HPS.A 4 12.100 12.100 12.100 +0.180 H & R REAL EST UN HR.UN 24 21.350 21.180 21.280 -0.080 HIGH RIVER GOLD J HRG 403 1.240 1.190 1.190 -0.020 HILLCREST RESOURCES LTD. HRH 50 0.245 0.245 0.245 HSBC BK OF CDA CL 1 PR SERIES E HSB.PR.E 4 27.530 27.470 27.510 -0.050 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 24 9.240 9.240 9.240 -0.100 HUSKY ENERGY INC. HSE 556 29.200 28.620 28.950 -0.190 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 97 13.690 13.530 13.540 -0.140 HUDSON RESOURCES INC HUD 80 1.100 1.040 1.050 -0.060 HORIZONS BETAPRO COMEX SILVER ETF HUZ 2 27.730 27.690 27.730 +4.840 HARRY WINSTON DIAMOND HW 511 16.930 16.010 16.230 -0.620 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 306 8.310 8.020 8.220 +0.180 HORIZONS S&P/TSX 60 INDEX ETF HXT 620 11.600 11.450 11.450 -0.170 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 189 24.430 23.640 23.930 -0.610 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 1010 6.110 5.710 6.020 +0.200 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 428 42.700 39.680 40.270 -1.530 ITHACA ENERGY INC IAE 1179 2.510 2.400 2.400 -0.120 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 90 41.820 40.830 40.970 -0.410 INTREPID MINES LTD. IAU 351 2.420 2.340 2.380 +0.240 IBC ADVANCED ALLOYS CORP. IB 10 0.160 0.160 0.160 +0.015 INTER-CITIC MINERALS INC. ICI 18 1.740 1.680 1.680 -0.100 IC POTASH CORP. ICP 744 1.600 1.430 1.500 +0.060 IVANHOE ENERGY IE 373 2.720 2.650 2.650 -0.080 INTACT FINANCIAL CORPORATION IFC 29 50.520 50.070 50.240 -0.260 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 134 7.200 7.010 7.010 +0.050 IGM FINANCIAL INC. IGM 42 49.290 48.790 49.110 -0.110 IMPERIAL METALS CORP. III 36 22.740 22.040 22.060 -1.340 IAMGOLD CORP IMG 418 22.210 21.440 21.600 -0.520 INMET MNG CORP IMN 125 72.470 71.700 72.100 -0.040 IMPERIAL OIL IMO 390 52.520 50.600 50.950 -1.620 INTERNATIONAL MINERALS CORPORATION IMZ 3 7.780 7.750 7.750 -0.040 INNERGEX RENEWABLE ENERGY INC. INE 31 9.530 9.440 9.510 +0.020 INTERNATIONAL NORTHAIR MINES INM 45 0.750 0.740 0.740 -0.040 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 46 6.970 6.900 6.950 +0.120 INTERTAINMENT MEDIA INC INT 3385 0.850 0.780 0.820 +0.040 INTER PIPELINE FUND IPL.UN 93 15.810 15.650 15.650 -0.180 IMPACT SILVER CORP IPT 204 2.660 2.420 2.450 -0.180 INTL TOWER HILL MINE LTD ITH 16 9.770 9.420 9.430 -0.310 IVANHOE MINES J IVN 273 27.320 26.050 26.340 -0.600 INDIGO EXPLORATION INC. IXI 10 0.495 0.485 0.485 +0.115 JAGUAR MINING INC. JAG 24 5.350 5.190 5.190 -0.130 JDS UNIPHASE CANADA LTD. JDU 6 18.460 18.330 18.330 -0.320 JUST ENERGY GROUP INC. JE 40 15.650 15.530 15.610 +0.010 JURA ENERGY CORP. JEC 700 0.045 0.045 0.045 0.000 JNR RESOURCES INC JNN 5 0.165 0.165 0.165 -0.025 KINROSS GOLD CORP K 1698 15.870 15.270 15.380 -0.520 KAMINAK GOLD CORP KAM 331 3.940 3.770 3.860 -0.200 KATANGA MINING LIMITED KAT 305 1.830 1.740 1.760 -0.030 KLONDEX MINES LTD. KDX 19 3.380 3.370 3.370 -0.040 KEG ROYALTIES INCOME FUND KEG.UN 6 13.270 13.170 13.260 +0.820 KENT EXPLORATION INC KEX 70 0.095 0.095 0.095 -0.010 KEYERA CORP. KEY 35 38.970 38.460 38.510 -0.010 KIRKLAND LAKE GOLD INC. KGI 106 14.260 13.660 13.680 -0.570 KILO GOLDMINES LTD. KGL 65 0.220 0.210 0.210 -0.030 KEEGAN RESOURCES INC. KGN 35 8.920 8.710 8.710 -0.330 YANKEE HAT MINERALS LTD KHT 480 0.035 0.035 0.035 -0.005 STELLAR BIOTECHNOLOGIES INC. KLH 10 0.880 0.880 0.880 +0.050 KILLAM PROPERTIES INC. KMP 33 10.620 10.530 10.530 -0.080 CAPELLA RESOURCES LTD. KPS 20 0.105 0.105 0.105 +0.015 KARNALYTE RESOURCES INC. KRN 50 12.450 12.000 12.000 -0.330 CRYSTALLEX J KRY 50 0.125 0.125 0.125 -0.010 KISKA METALS CORPORATION KSK 115 0.990 0.950 0.950 -0.030 LOBLAW COMPANIES LIMITED L 454 39.310 38.800 39.260 +0.440 LITHIUM AMERICAS CORP. LAC 8 1.740 1.740 1.740 -0.020 LARAMIDE RESOURCES LTD. LAM 102 1.480 1.390 1.400 -0.040 LAURENTIAN BANK LB 45 49.430 49.010 49.010 -0.570 LIFE & BANC SPLIT CORP PR A LBS.PR.A 40 10.220 10.220 10.220 +0.150 LUMINA COPPER CORP LCC 17 7.370 7.250 7.250 +0.020 LEADER ENERGY SERVICES LTD. LEA 45 1.260 1.230 1.230 -0.080 LEGACY OIL AND GAS INC. LEG 98 14.760 14.220 14.260 -0.500 LARGO RESOURCES LTD LGO 395 0.465 0.445 0.460 +0.030 LITHIUM ONE INC. LI 233 1.680 1.600 1.680 +0.140 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 287 81.260 79.650 79.800 -0.430 LABRADOR IRON MINES HOLDINGS LIMITED LIM 204 14.950 14.120 14.830 +0.710 LIPARI ENERGY INC. LIP 10 2.900 2.900 2.900 -0.570 LIQUOR STORES N.A. LTD. LIQ 40 15.360 15.270 15.280 -0.090 LULULEMON ATHLETICA INC. LLL 8 86.310 86.160 86.310 -0.370 LA MANCHA RESOURCES INC. LMA 15 2.340 2.310 2.310 +0.010 LINCOLN MINING CORPORATION LMG 10 0.210 0.210 0.210 -0.050 LNG ENERGY LTD LNG 240 0.640 0.570 0.630 +0.090 LINAMAR CORP LNR 28 21.630 20.960 21.010 -0.800 LAKE SHORE GOLD CORP. LSG 1426 4.300 4.060 4.110 -0.180 LUCARA DIAMOND CORP LUC 68 1.300 1.280 1.280 -0.020 LUNDIN MINING CORP. LUN 4761 8.090 7.970 8.070 +0.100 LEVON RES LTD LVN 231 2.070 1.990 2.010 -0.120 LEISUREWORLD SENIOR CARE CORP LW 4 10.680 10.680 10.680 -0.020 LYDIAN INTERNATIONAL LTD LYD 20 2.460 2.380 2.380 -0.110 MAGINDUSTRIES CORP MAA 875 0.160 0.155 0.155 -0.005 MAG SILVER CORP. MAG 34 13.480 12.640 13.030 -0.810 MINERA ANDES INC. MAI 755 3.350 3.020 3.120 -0.210 MAWSON RESOURCES LTD MAW 152 2.300 2.130 2.260 +0.200 MEADOW BAY GOLD CORP. MAY 10 1.370 1.370 1.370 -0.060 MEGA BRANDS INC. MB 85 0.580 0.570 0.580 -0.010 MBAC FERTILIZER CORP. MBC 65 3.290 3.110 3.110 -0.110 MED BIOGENE INC MBI 650 0.080 0.070 0.080 0.000 MANITOBA TELECOM MBT 41 30.130 30.020 30.060 -0.070 MAD CATZ INTERACTIVE INC. MCZ 20 1.910 1.910 1.910 -0.190 MACDONALD DETTWILER MDA 50 55.170 54.420 54.980 +0.840 MAJOR DRILLING GRP MDI 86 16.220 15.590 15.700 -0.420 MANSFIELD MINERALS INC MDR 40 2.550 2.520 2.530 -0.140 MIDWAY GOLD CORP MDW 18 1.990 1.990 1.990 -0.050 MEG ENERGY CORP. MEG 24 50.000 48.000 48.000 -1.920 MIDWAY ENERGY LTD. MEL 88 4.870 4.790 4.860 -0.040 MANULIFE FIN MFC 2440 16.980 16.600 16.700 -0.230 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 4 27.350 27.290 27.350 -0.060 MAPLE LEAF FOODS MFI 35 11.770 11.510 11.610 -0.150 MINEFINDERS J MFL 149 15.030 14.210 14.610 -0.070 MARIFIL MINES LIMITED MFM 165 0.405 0.405 0.405 +0.005 MAGNA INTERNATIONAL INC. COMMON MG 272 45.910 44.430 44.590 -1.190 MEGA URANIUM LTD. MGA 950 0.560 0.510 0.510 -0.070 MIGAO CORPORATION MGO 25 7.210 7.010 7.010 -0.210 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 20 11.490 11.430 11.430 -0.030 GENWORTH MI CANADA INC. MIC 36 26.550 26.350 26.460 +0.070 MI DEVELOPMENTS INC. CL. A SV MIM.A 1 26.580 26.580 26.580 +0.320 MEDMIRA INC MIR 120 0.035 0.030 0.030 0.000 MAJESTIC GOLD CORP MJS 5 0.200 0.200 0.200 +0.015 MERCATOR MINERALS LTD. ML 1231 3.730 3.510 3.690 +0.160 MOOD MEDIA CORPORATION MM 52 3.000 2.920 2.950 0.000 MINCO GOLD CORPORATION MMM 18 2.410 2.300 2.300 -0.180 PRECIOUS METALS AND MINING TRUST MMP.UN 59 10.980 10.820 10.980 +0.030 MARCH NETWORKS CORP. MN 2 4.380 4.380 4.380 +0.170 MIRABELA NICKEL LIMITED MNB 105 2.140 2.100 2.140 +0.020 MOLY MINES LIMITED MOL 2157 1.210 1.120 1.140 +0.080 MACQUARIE POWER AND IFRASTRUCTURE CORP MPT 67 8.050 8.020 8.040 +0.020 MOUNTAIN PROV J MPV 20 6.270 6.110 6.110 -0.120 MARTINREA INTERNATIONAL INC. MRE 38 9.170 8.870 8.950 -0.100 MANTRA RESOURCES LIMITED MRL 14 6.690 6.690 6.690 +0.030 MEDORO RESOURCES LTD MRS 345 2.140 2.060 2.060 -0.030 MORGUARD UN MRT.UN 5 14.760 14.750 14.750 +0.020 METRO INC. CL.A SV MRU.A 57 46.330 45.810 46.080 +0.130 MIRASOL RESOURCES LTD MRZ 231 6.400 5.880 5.950 -0.460 MOSAID TECH MSD 15 32.480 32.280 32.280 +0.110 MORNEAU SHEPELL INC. MSI 28 10.150 10.070 10.110 +0.090 THE CANADIAN SHIELD FUND UNITS MSP.UN 8 10.920 10.860 10.860 -0.060 MINCO SILVER CORP. MSV 131 6.750 6.470 6.500 +0.050 MOUNTAIN BOY MINERALS LTD MTB 20 0.120 0.120 0.120 +0.010 MULLEN GROUP LTD. MTL 52 21.070 20.790 20.960 +0.100 MITEC TELECOM MTM 1060 0.045 0.045 0.045 +0.005 METANOR RESOURCES INC MTO 10 0.275 0.275 0.275 -0.015 MUSTANG MINERALS CORP MUM 100 0.375 0.375 0.375 +0.030 MADALENA VENTURES INC MVN 165 0.850 0.830 0.840 -0.070 METHANEX CORP MX 18 30.410 30.190 30.350 +0.030 MAGMA ENERGY CORP. MXY 127 1.120 1.100 1.100 0.000 NATIONAL BANK OF CANADA NA 116 77.010 76.120 76.580 -0.030 NATIONAL BANK OF CDA NON-CUM PR SER 21 NA.PR.N 8 26.680 26.680 26.680 +0.060 NAL ENERGY CORPORATION NAE 149 13.700 13.340 13.420 -0.340 NORTH AMERICAN GEM INC NAG 400 0.075 0.070 0.070 -0.005 NEWALTA CORPORATION NAL 12 13.150 13.030 13.150 +0.050 NORTHLAND RESOURCES S.A. NAU 4 3.170 3.120 3.170 +0.060 NORBORD INC. NBD 133 14.360 13.560 13.870 -0.560 NORTH COUNTRY GOLD CORP. NCG 9 1.750 1.750 1.750 0.000 NEVADA COPPER CORP. NCU 159 6.180 5.830 6.090 -0.120 NORTHERN DYNASTY MINERALS LTD. NDM 79 15.100 14.370 14.940 -0.160 NORDION INC. NDN 1 10.820 10.820 10.820 -0.160 NEO MATERIAL TECHNOLOGIES INC. NEM 171 10.590 10.430 10.540 +0.060 NEW FLYER INDUSTRIES INC. NFI.UN 68 10.470 10.390 10.440 +0.060 NORTHERN FREEGOLD RES LTD NFR 100 0.370 0.370 0.370 +0.050 NOVAGOLD RES INC. NG 85 13.080 12.550 12.560 -0.640 NEW GOLD INC. NGD 640 11.050 10.520 10.600 -0.370 ANGLE ENERGY INC. NGL 174 9.990 9.730 9.870 +0.010 NORTHERN GOLD MINING INC NGM 200 0.610 0.600 0.600 -0.010 NGEX RESOURCES INC. NGQ 110 3.100 2.960 2.960 +0.020 NORTHGATE MINERALS CORP NGX 133 2.610 2.520 2.550 -0.090 NORANDA INCOME FUND NIF.UN 106 5.710 5.620 5.620 -0.030 NIKO RES NKO 43 93.580 91.550 92.280 -1.720 NULOCH RESOURCES INC. NLR 54 2.490 2.450 2.450 -0.080 NEWMONT MINING CORP. OF CDA LTD. NMC 4 55.770 55.380 55.770 -0.400 NEW MILLENNIUM CAPITAL CORP NML 303 3.480 3.340 3.390 -0.100 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 11.150 11.150 11.150 -0.880 NORSEMONT MINING NOM 3 4.430 4.430 4.430 +0.060 NORONT RES LTD NOT 220 0.950 0.940 0.940 +0.010 ASIA NOW RESOURCES CORP. NOW 10 0.490 0.490 0.490 +0.050 NIO GOLD MINING CORP NOX 110 0.440 0.440 0.440 -0.020 NORTHLAND POWER INC. NPI 25 16.270 16.120 16.230 +0.090 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 24 29.490 29.220 29.220 -0.170 NORTHERN SHIELD RESOURCES INC. NRN 40 0.425 0.425 0.425 -0.010 NEVSUN RES J NSU 169 6.290 6.010 6.060 -0.320 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 35 2.390 2.350 2.390 +0.100 NAUTILUS MINERALS INC. NUS 54 2.790 2.640 2.650 -0.040 NUVISTA ENERGY LTD. NVA 133 9.820 9.580 9.680 -0.160 NOVUS ENERGY INC. NVS 1697 1.180 1.140 1.140 -0.040 THE NORTH WEST COMPANY INC. NWF 35 21.060 20.820 20.820 -0.130 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 83 11.880 11.820 11.870 0.000 NWM MINING CORPORATION NWM 280 0.155 0.150 0.150 -0.005 NEXEN INC. NXY 433 23.860 23.170 23.400 -0.450 ONDINE BIOMEDICAL INC. OBP 20 0.310 0.310 0.310 +0.280 OROCO RESOURCE CORP OCO 20 0.385 0.385 0.385 +0.020 ONEX CORPORATION SV OCX 5 33.630 33.420 33.540 -0.180 ORLEANS ENERGY LTD. OEX 584 2.800 2.720 2.720 -0.030 OCEANAGOLD CORP. OGC 746 2.980 2.820 2.860 -0.120 ORKO SILVER CORP OK 308 2.710 2.580 2.640 -0.010 OROMIN EXPLORATION LTD. OLE 245 1.290 1.230 1.240 +0.020 OLIVUT RESOURCES LTD OLV 10 1.600 1.600 1.600 -0.040 ONCOLYTICS BIO ONC 3 5.500 5.460 5.480 -0.030 OPEN RANGE ENERGY CORP. ONR 779 4.740 4.410 4.550 +0.160 OPTI CANADA INC. OPC 1415 0.315 0.270 0.290 -0.025 OPEL SOLAR INTERNATIONAL INC. OPL 10 0.960 0.960 0.960 -0.030 AURA MINERALS INC. ORA 76 2.630 2.580 2.580 -0.070 OREZONE GOLD CORP. ORE 118 5.040 4.800 4.990 -0.030 OREMEX RESOURCES INC. ORM 285 0.395 0.380 0.380 +0.005 ORBITE VSPA INC. CL A ORT.A 3100 4.950 4.590 4.870 +0.450 ORVANA MINERALS J ORV 60 3.510 3.420 3.420 -0.080 OSISKO MINING CORPORATION OSK 1128 13.270 12.550 12.820 -0.510 OPEN TEXT CORP OTC 13 59.150 58.000 58.150 -0.900 CGX ENERGY INC OYL 15 0.940 0.940 0.940 +0.070 OLYMPUS PACIFIC MINERALS INC. OYM 55 0.400 0.400 0.400 -0.010 PRIMERO MINING CORP. P 174 4.040 3.860 4.010 +0.160 PAN AMERICAN J PAA 80 40.700 38.660 39.220 -1.680 PACIFIC WILDCAT RESOURCES CORP. PAW 70 1.590 1.550 1.550 -0.030 PETROBANK J PBG 122 20.430 19.840 19.980 -0.330 PREMIUM BRANDS HOLDINGS CORP PBH 4 16.800 16.800 16.800 -0.060 PETROBAKKEN ENERGY LTD. PBN 272 18.260 17.910 17.910 -0.320 INTL PBX VENTURES LTD. PBX 50 0.450 0.450 0.450 -0.015 PLUTONIC POWER CORP. PCC 44 2.430 2.410 2.430 +0.020 PACE OIL AND GAS LTD. PCE 59 9.020 8.780 8.830 -0.170 PROPHECY RESOURCE CORP PCY 855 0.940 0.890 0.890 -0.060 PRECISION DRILLING CORPORATION PD 464 14.550 14.150 14.300 -0.130 N A PALLADIUM PDL 342 6.460 6.230 6.280 -0.070 PALADIN RESOURCES LTD. PDN 398 3.760 3.680 3.680 -0.070 PETRODORADO ENERGY LTD. PDQ 185 0.455 0.435 0.445 -0.005 PETROLIA INC. PEA 12 1.640 1.630 1.630 +0.010 PEAK ENERGY SERVICES LTD. PES 10 0.930 0.930 0.930 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 65 20.070 19.790 19.790 -0.270 PETROFRONTIER CORP. PFC 170 4.400 4.310 4.330 +0.030 PREMIER GOLD MINES LTD. PG 167 7.900 7.520 7.630 -0.220 PENGROWTH ENERGY CORPORATION PGF 245 13.850 13.410 13.440 -0.380 PEREGRINE METALS LTD. PGM 10 1.190 1.190 1.190 +0.340 SPROTT PHYSICAL SILVER TRUST USD W.I. PHS.U 16 19.060 18.240 18.240 +0.060 PHX ENERGY SERVICES CORP. PHX 26 12.020 11.860 11.940 +0.240 PRIMARY PETROLEUM CORP PIE 10 0.680 0.680 0.680 +0.040 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 34 10.320 10.170 10.260 +0.020 PARKLAND FUEL CORPORATION PKI 22 12.260 12.060 12.060 -0.100 PC GOLD INC PKL 35 1.120 1.070 1.120 +0.070 PILOT GOLD INC. PLG 2159 3.700 3.000 3.530 0.000 PLAYFAIR MINING LTD. PLY 25 0.150 0.140 0.140 -0.005 SENTRY SELECT PRIMARY METALS CORP. PME 2 11.210 11.050 11.050 -0.170 PETROMINERALES LTD. PMG 93 35.230 34.540 34.650 -0.150 PETROMANAS ENERGY INC. PMI 90 0.355 0.335 0.335 -0.025 PERPETUAL ENERGY INC. PMT 320 4.120 3.990 4.010 -0.090 PMI GOLD CORPORATION PMV 425 0.700 0.650 0.680 0.000 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 27 21.430 21.150 21.240 -0.020 PNI DIGITAL MEDIA INC. PN 13 1.500 1.500 1.500 0.000 PETRONOVA INC. PNA 31 1.560 1.540 1.550 +0.010 PINETREE CAPITAL LTD PNP 1121 3.590 3.470 3.590 0.000 PANORIENT ENERGY CORP. POE 23 6.900 6.770 6.770 -0.370 POTASH CORPORATION OF SASKATCHEWAN INC POT 468 55.560 54.210 54.630 -0.970 PARAMOUNT RESOURCES LTD. POU 11 32.470 32.220 32.220 -0.230 POWER CORPORATION OF CANADA SV POW 260 28.620 28.350 28.450 -0.050 PASSPORT POTASH INC PPI 1035 0.730 0.660 0.670 -0.040 PEMBINA PIPELINE CORPORATION PPL 77 22.650 22.340 22.340 -0.140 PAINTED PONY PETROLEUM CL A PPY.A 59 11.590 11.260 11.390 -0.140 PACIFIC RUBIALES ENERGY CORP PRE 408 29.330 28.360 28.750 -0.300 PROGRESS ENERGY RESOURCES CORP. PRQ 281 13.660 13.160 13.230 -0.520 PERSEUS MINING LIMITED PRU 107 3.480 3.350 3.390 -0.010 PINECREST ENERGY INC. PRY 130 2.400 2.270 2.330 -0.080 PULSE SEISMIC INC. PSD 32 2.260 2.230 2.230 -0.020 PASON SYSTEMS INC. PSI 54 16.380 16.030 16.190 -0.080 PURE ENERGY SERVICES LTD. PSV 31 7.290 7.210 7.290 +0.060 PROSPEX RESOURCES LTD. PSX 527 2.340 2.340 2.340 -0.040 PETROAMERICA OIL CORP. PTA 2060 0.235 0.220 0.230 -0.005 PATHEON INC PTI 13 2.440 2.400 2.440 -0.010 PLATINUM GROUP METALS LTD. PTM 411 2.170 2.100 2.100 -0.070 PETAQUILLA MINERALS LTD. PTQ 220 1.020 0.980 0.980 -0.020 PETROVISTA ENERGY CORP PTV 25 0.250 0.240 0.240 0.000 PETRO UNO RESOURCES LTD PUP 5 0.830 0.830 0.830 -0.010 PROVIDENT ENERGY LTD. PVE 13 8.920 8.750 8.750 -0.110 PRETIUM RESOURCES INC. PVG 41 10.440 9.980 9.980 -0.360 POWER FINANCIAL CORP. PWF 110 30.940 30.770 30.940 +0.040 POWER FIN CORP 4.95% SER K PWF.PR.K 6 22.600 22.530 22.530 -0.920 PENN WEST PETROLEUM LTD. PWT 224 26.800 25.890 26.160 -0.670 PAREX RESOURCES INC. PXT 53 8.400 8.300 8.300 -0.090 BLACKPEARL RESOURCES INC. PXX 691 7.880 7.750 7.750 -0.110 POYNT CORPORATION PYN 5795 0.180 0.155 0.160 -0.020 PARAMOUNT GOLD AND SILVER CORP. PZG 8 3.600 3.140 3.360 -0.480 QUEBECOR INC. CL.B SV QBR.B 45 33.840 33.260 33.660 +0.050 QUESTERRE ENERGY CORP QEC 563 1.200 1.160 1.160 -0.050 QUETZAL ENERGY LTD. QEI 280 0.160 0.150 0.160 +0.010 QUEENSTON MNG QMI 71 7.410 7.100 7.140 +0.070 QUANTUM RARE EARTH DEV CORP. QRE 5 0.520 0.520 0.520 +0.020 QUEST RARE MINERALS LTD. QRM 609 7.330 6.800 7.040 +0.480 QUADRA FNX MINING LTD. QUX 655 14.870 14.290 14.440 -0.420 ROMARCO MINERALS INC. R 846 1.880 1.760 1.810 -0.050 ROBEX RESOURCES INC. RBX 235 0.210 0.195 0.210 +0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 243 34.810 34.430 34.650 +0.080 ROYAL COAL CORP. RDA 30 0.265 0.265 0.265 -0.025 RADIUS GOLD INC. RDU 20 0.780 0.780 0.780 +0.160 ROCK ENERGY INC. RE 22 5.210 5.100 5.100 -0.100 CDN REAL ESTATE UN REF.UN 92 33.730 33.240 33.360 -0.200 RIOCAN REAL EST UN REI.UN 166 25.000 24.810 25.000 +0.050 RELIABLE ENERGY LTD. REL 20 0.540 0.530 0.530 +0.010 RESERVOIR CAPITAL CORP REO 69 1.730 1.630 1.630 -0.060 RARE ELEMENT RESOURCES LTD RES 8 15.030 14.340 14.890 +0.560 REITMANS (CANADA) LTD. CL.A, NV RET.A 29 17.400 17.190 17.290 -0.110 ROMIOS GOLD RESOURCES INC. RG 30 0.425 0.400 0.425 +0.045 ROYAL GOLD J RGL 1 51.760 51.760 51.760 +0.380 ROCKGATE CAPITAL CORP. RGT 446 1.860 1.800 1.810 -0.050 ARGEX MINING INC. RGX 65 0.680 0.640 0.680 0.000 RICHMONT MINES RIC 22 7.500 7.370 7.370 +0.130 RESEARCH IN MOTION LIMITED RIM 850 52.480 51.860 52.320 -0.070 RIO ALTO MINING LIMITED RIO 8 2.180 2.180 2.180 -0.060 REALM ENERGY INTERNATIONAL CORPORATION RLM 60 0.960 0.850 0.960 +0.130 RAINY MOUNTAIN ROYALTY CORP. RMO 10 0.360 0.360 0.360 RUBICON MINERALS CORP. RMX 328 5.400 5.070 5.160 -0.330 RIO NOVO GOLD INC. RN 125 2.130 1.970 1.980 -0.120 VECTOR AEROSPACE RNO 7 12.890 12.880 12.890 +0.040 ROYAL NICKEL CORPORATION RNX 73 1.920 1.870 1.900 0.000 ROXGOLD INC. ROG 255 0.930 0.800 0.800 -0.080 ROUTE1 INC ROI 10 0.195 0.190 0.190 -0.005 RONA INC. RON 31 13.790 13.640 13.650 -0.090 RONA INC. PR. SERIES 6 CL A RON.PR.A 2 25.640 25.480 25.480 +0.230 RODINIA OIL CORP. ROZ 30 2.220 2.190 2.190 +0.020 RAM POWER CORP. RPG 974 1.040 1.000 1.010 -0.030 RENEGADE PETROLEUM LTD. RPL 153 4.310 4.180 4.200 -0.060 RYE PATCH GOLD CORP RPM 20 0.440 0.435 0.435 -0.005 RED PINE EXPLORATION INC. RPX 100 0.060 0.060 0.060 -0.010 RAINYRIVER RESOURCES LTD. RR 152 10.420 9.770 9.770 -0.540 RIVERSIDE RESOURCES INC RRI 70 1.220 1.190 1.220 +0.040 SEARCH GOLD RESOURCES INC RSG 90 0.045 0.045 0.045 0.000 ROGERS SUGAR INC. RSI 43 5.390 5.350 5.390 +0.030 RUNNINGFOX RESOURCE CORP. RUN 65 0.300 0.300 0.300 +0.080 RUSSEL METALS RUS 32 26.860 26.350 26.370 -0.600 STANS ENERGY CORP RUU 430 2.210 2.050 2.120 +0.020 REVOLUTION RESOURCES CORP. RV 15 0.790 0.790 0.790 +0.090 RICHFIELD VENTURES CORP RVC 1172 10.090 9.620 9.620 -0.470 REVETT MINERALS INC. RVM 198 5.600 5.100 5.200 -0.470 RIVERSTONE RESOURCES INC. RVS 714 1.090 0.930 0.930 -0.110 RESVERLOGIX CORP. RVX 69 2.130 2.080 2.080 -0.030 ROYAL BANK OF CANADA RY 1095 60.790 59.910 60.250 -0.210 SHERRITT INTL RV S 618 8.280 7.930 8.010 -0.280 SOUTHERN ARC MINERALS INC SA 103 1.880 1.820 1.840 +0.160 SOUTH AMERICAN SILVER CORP. SAC 730 3.340 3.150 3.210 +0.080 SAPUTO INC. SAP 92 42.850 42.080 42.420 -0.050 SABINA GOLD & SILVER CORP. SBB 156 6.840 6.610 6.680 -0.090 BROMPTON SPLIT BANC CORP. CL A SBC 2 12.780 12.740 12.740 -0.170 SILVERBIRCH ENERGY CORPORATION SBE 49 9.200 9.020 9.190 0.000 SILVER BEAR RESOURCES INC. SBR 263 1.400 1.290 1.290 +0.130 SILVER BULLION TRUST UNITS USD SBT.U 5 24.100 24.100 24.100 +3.840 SILVER BULLION TRUST UNITS SBT.UN 2 24.730 24.410 24.410 +0.050 SHOPPERS DRUG MART CORPORATION SC 112 41.150 40.640 41.010 +0.300 SHAWCOR LTD. CL.A SV SCL.A 38 35.420 34.370 34.610 -0.600 SPROTT RESOURCE CORP SCP 29 5.430 5.270 5.270 -0.120 SECOND WAVE PETROLEUM INC SCS 107 2.580 2.460 2.520 -0.090 SIDON INTL RES CORP SD 130 0.070 0.065 0.070 0.000 SEA DRAGON ENERGY INC. SDX 460 0.215 0.210 0.210 -0.005 SEABRIDGE GOLD INC. SEA 4 32.300 30.980 30.980 -1.640 SECURE ENERGY SERVICES INC. SES 44 6.550 6.410 6.450 -0.070 SILVORE FOX MINERALS CORP SFX 110 0.275 0.175 0.275 +0.100 SHORE GOLD INC. SGF 140 0.790 0.780 0.790 0.000 SIENNA GOLD INC SGP 75 0.530 0.490 0.500 -0.040 SOUTHGOBI RESOURCES LTD. SGQ 135 13.690 13.210 13.210 -0.460 SAN GOLD CORP SGR 1117 2.960 2.810 2.820 -0.090 SURGE ENERGY INC. SGY 75 9.100 8.830 8.830 -0.170 SPROTT INC SII 9 9.260 9.210 9.240 -0.020 SAVARIA CORP. SIS 21 1.640 1.630 1.630 +0.110 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 1326 20.900 20.620 20.830 +0.180 SKYLINE GOLD CORP SK 10 0.270 0.270 0.270 -0.015 STEAM OIL AND GAS LTD SKO 21 1.700 1.590 1.590 -0.170 SKYWEST ENERGY CORP. SKW 70 0.620 0.610 0.610 -0.010 SUN LIFE FINANCIAL INC. SLF 341 30.350 30.010 30.090 -0.050 STERLING RESOURCES LTD SLG 96 4.690 4.600 4.680 +0.020 ST. ELIAS MINES LTD SLI 60 2.200 2.160 2.160 -0.070 SOLITAIRE MINERALS CORP. SLT 670 0.055 0.055 0.055 0.000 SILVER WHEATON CORP. SLW 1685 45.100 41.740 42.170 -2.690 SILVERMEX RESOURCES INC. SLX 160 0.810 0.740 0.810 +0.050 SMART TECHNOLOGIES INC SMA 38 8.970 8.970 8.970 -0.170 SIMBA ENERGY INC. SMB 210 0.210 0.205 0.210 +0.020 STRATEGIC METALS LTD SMD 188 3.440 3.310 3.320 +0.070 SEMAFO J SMF 1092 9.340 8.710 8.720 -0.520 SATURN MINERALS INC SMI 50 0.395 0.395 0.395 -0.020 SNC-LAVALIN SV SNC 71 53.850 53.030 53.300 -0.580 SHAMARAN PETROLEUM CORP. SNM 385 0.910 0.900 0.900 +0.010 SONORO ENERGY LTD. SNV 10 0.300 0.300 0.300 -0.005 STRATEGIC OIL & GAS LTD SOG 143 1.210 1.080 1.100 -0.080 SOLTORO LTD SOL 105 0.830 0.820 0.830 +0.100 SONDE RESOURCES CORP. SOQ 3 3.270 3.230 3.230 0.000 SUNOPTA INC. SOY 4 7.500 7.420 7.500 +0.290 SUPERIOR PLUS CORP. SPB 73 11.230 11.140 11.180 -0.040 SPARTAN EXPLORATION LTD. SPE 89 5.900 5.800 5.860 -0.010 SCORPIO MINING CORP. SPM 2209 1.620 1.290 1.430 -0.150 SKYLON GLOBAL CAPITAL YIELD TRUST II SPO.UN 5 20.880 20.880 20.880 +0.280 SPROTT POWER CORP. SPZ 1 1.200 1.200 1.200 +0.100 SILVER QUEST RESOURCES LTD SQI 120 0.830 0.750 0.750 -0.050 STARFIELD RESOURCES INC. SRU 1830 0.075 0.075 0.075 -0.005 SANDSTORM GOLD LTD. SSL 127 1.060 1.040 1.040 -0.010 STETSON OIL & GAS LTD SSN 210 0.075 0.075 0.075 +0.015 SILVER STANDARD RES INC. SSO 63 33.560 32.100 32.530 -1.250 SANDSPRING RESOURCES LTD. SSP 22 3.030 3.010 3.030 -0.040 SILVER SUN RESOURCE CORP. SSU 200 0.400 0.400 0.400 +0.040 STONEGATE AGRICOM LTD ST 10 1.600 1.600 1.600 -0.020 SANATANA DIAMONDS INC STA 20 0.495 0.495 0.495 -0.005 STUDENT TRANSPORTATION INC. COMMON STB 36 6.900 6.850 6.850 -0.080 STRATHMORE MINERALS CORP STM 55 0.810 0.760 0.760 -0.050 STANTEC INC STN 23 29.780 29.540 29.780 +0.160 SOUTHERN PACIFIC RESOURES CORP STP 4087 1.810 1.760 1.760 -0.030 SUNCOR ENERGY INC. SU 2129 44.570 43.220 43.530 -1.130 SULLIDEN GOLD CORPORATION LTD. SUE 864 1.950 1.850 1.870 -0.080 NORTHERN SUPERIOR RESOURCES INC SUP 20 0.830 0.810 0.810 -0.060 SANDVINE CORPORATION SVC 56 2.200 2.170 2.190 -0.010 SILVERCREST MINES INC SVL 92 1.790 1.710 1.710 -0.070 SILVERCORP METALS INC. SVM 341 15.380 14.140 14.270 -1.190 CLAYMORE SILVER BULLION TR SVR.UN 14 24.940 24.700 24.880 +0.550 SAVANNA ENERGY SERVICES CORP SVY 55 10.180 9.710 9.750 -0.380 SIERRA WIRELESS SW 10 10.860 10.710 10.860 +0.120 SUNWARD RESOURCES LTD. SWD 35 1.650 1.610 1.610 +0.010 SWISHER HYGIENE INC. SWI 183 8.470 8.000 8.000 +0.220 STORNOWAY DIAMOND CORP. SWY 49 2.500 2.480 2.500 -0.010 SXC HEALTH SOLUTIONS CORP. SXC 16 52.010 51.210 51.900 +0.610 SAMEX MINING CORP SXG 20 0.740 0.740 0.740 +0.070 SLAM EXPLORATION LTD SXL 60 0.150 0.150 0.150 -0.010 SYNCHRONICA PLC SYN 500 0.400 0.400 0.400 -0.040 TELUS CORPORATION T 134 49.100 48.610 48.740 -0.610 TELUS CORPORATION NV T.A 1 46.540 46.540 46.540 -0.640 TRANSALTA CORPORATION TA 167 20.580 20.440 20.480 -0.040 TRANSALTA CORPORATION PR SER A TA.PR.D 6 25.050 25.050 25.050 -0.120 TAG OIL LTD TAO 314 6.540 6.250 6.450 -0.160 TWIN BUTTE ENERGY LTD. TBE 490 3.260 3.060 3.220 -0.060 TARSIS RESOURCES LTD. TCC 100 0.650 0.630 0.650 -0.030 TECK RESOURCES LTD. CL.B SV TCK.B 222 55.690 53.560 53.910 -0.890 TRANSCONTINENTAL INC. CL A SV TCL.A 15 15.210 15.030 15.080 +0.070 TRANSCONTINENTAL INC. 5 YR. SER. D TCL.PR.D 6 26.520 26.520 26.520 -0.160 THOMPSON CREEK METALS COMPANY TCM 206 12.760 12.220 12.320 -0.320 TRICON CAPITAL GROUP INC. TCN 2 5.150 5.100 5.150 -0.050 TRICAN WELL TCW 226 21.130 20.680 20.820 -0.280 TORONTO-DOMINION BANK TD 474 85.330 83.950 84.380 -0.580 TD BANK PR SERIES AI TD.PR.I 7 27.310 27.200 27.200 +0.050 TRINIDAD DRILLING LTD. TDG 190 10.240 9.900 9.990 -0.010 TECHNICOIL CORP. TEC 110 2.200 2.150 2.170 -0.010 TRILOGY ENERGY CORP. TET 63 21.750 20.880 20.960 -0.490 TRANSFORCE INC. TFI 20 13.190 12.980 12.980 -0.170 TRANSGLOBE APARTMENT REIT TGA.UN 37 11.310 11.240 11.250 -0.010 TRANSGLOBE J TGL 38 14.700 14.240 14.320 -0.290 TERANGA GOLD CORPORATION TGZ 23 2.610 2.600 2.600 -0.050 THERATECHNOLOGIES TH 11 4.600 4.560 4.560 -0.030 THREEGOLD RESOURCES INC THG 90 0.370 0.370 0.370 -0.010 TIM HORTONS INC. THI 109 44.060 43.410 43.810 +0.310 TAHOE RESOURCES INC. THO 38 24.280 23.060 23.060 -1.240 TUSCANY INTL DRILLING INC. TID 507 1.560 1.540 1.550 +0.010 TOROMONT IND TIH 22 32.330 31.690 31.810 -0.590 TIMMINCO TIM 75 0.405 0.400 0.405 -0.005 TINKA RESOURCES LIMITED TK 15 0.640 0.640 0.640 -0.010 TEKMIRA PHAMACEUTICALS CORP TKM 1 2.980 2.980 2.980 +0.070 TASEKO MINES LTD. TKO 265 5.670 5.510 5.570 -0.110 TALISON LITHIUM LIMITED TLH 40 5.600 5.450 5.450 -0.020 TALISMAN ENERGY INC. TLM 578 23.670 22.800 23.040 -0.550 TALON METALS CORP TLO 24 2.430 2.380 2.380 +0.020 TEMBEC INC. TMB 196 6.050 5.610 6.050 +0.440 TIMMINS GOLD CORP TMM 396 2.500 2.410 2.460 -0.060 TRANSATLANTIC PETROLEUM CORP. TNP 1 2.910 2.910 2.910 -0.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 3 6.010 6.010 6.010 -0.210 TSO3 INC TOS 4 1.590 1.590 1.590 +0.050 TOTAL ENERGY SERVICES INC. TOT 70 16.560 16.000 16.090 -0.470 TOURMALINE OIL CORP. TOU 15 25.820 25.300 25.310 -0.730 TETHYS PETROLEUM LTD. TPL 14 1.450 1.450 1.450 -0.030 TURBO POWER SYSTEMS INC. TPS 870 0.020 0.020 0.020 0.000 TEMPLE REIT TR.UN 48 4.480 4.430 4.480 0.000 SINO-FOREST CORP TRE 82 24.100 23.930 24.010 +0.010 THOMSON REUTERS CORP. TRI 448 38.210 37.960 38.000 -0.190 TRANSCANADA CORPORATION TRP 1129 39.780 39.280 39.420 -0.120 TRELAWNEY MINING AND EXPLORATION INC. TRR 534 5.460 5.180 5.350 +0.080 TRANSAT A.T. INC. CLASS B TRZ.B 15 12.010 11.810 11.840 +0.120 TORSTAR CORP. CL. B NV TS.B 39 15.140 14.990 15.100 +0.120 TASMAN METALS LTD TSM 807 5.190 4.940 5.050 +0.390 TRANSEURO ENERGY CORP TSU 40 0.180 0.180 0.180 0.000 TRANSITION THERAPEUTICS INC. TTH 2 3.750 3.740 3.740 -0.760 TREVALI MINING CORPORATION TV 16 2.180 2.120 2.180 -0.050 TOURNIGAN ENERGY LTD TVC 40 0.200 0.195 0.200 -0.020 TRADE WINDS VENTURES LTD TWD 10 0.250 0.250 0.250 0.000 TIMBERWEST FOREST CORP. 9%11FEB14 TWF.DB 70 189.420 189.420 189.420 +18.920 TIMBERWEST STAP UN TWF.UN 3493 6.660 6.270 6.450 +1.030 TOREX GOLD RESOURCES INC. TXG 249 2.070 1.950 1.960 -0.010 TIREX RESOURCES LTD TXX 90 1.080 1.000 1.000 -0.100 URANIUM PARTICIPATION CORP. U 113 6.640 6.560 6.590 -0.100 URAGOLD BAY RESOURCES INC. UBR 30 0.050 0.050 0.050 0.000 UC RESOURCES LTD UC 200 0.070 0.070 0.070 0.000 UCORE RARE METALS INC. UCU 515 0.980 0.940 0.940 -0.010 UEX CORP UEX 553 1.300 1.240 1.240 -0.060 DOMTAR CORPORATION UFS 9 83.180 82.340 82.340 -3.540 UNX ENGERGY CORP. UNX 185 5.550 5.390 5.390 -0.110 URBANA CORPORATION CLASS A URB.A 29 1.400 1.390 1.400 0.000 URACAN RESOURCES LTD URC 50 0.160 0.160 0.160 -0.015 UR-ENERGY INC. URE 348 1.680 1.610 1.610 -0.050 URANERZ ENERGY CORPORATION URZ 8 3.250 2.960 2.960 -0.230 US SILVER CORP USA 275 0.810 0.740 0.740 -0.010 URANIUM ONE INC UUU 588 4.020 3.950 3.950 -0.040 U3O8 CORP UWE 120 0.520 0.480 0.480 -0.050 US GOLD CANADIAN ACQUISITION CORP UXE 3 8.890 8.890 8.890 -0.320 VENGA AEROSPACE SYSTEMS INC VAV 310 0.020 0.015 0.015 +0.005 VECTA ENERGY CORPORATION VER 30 0.185 0.185 0.185 +0.010 VERMILION ENERGY INC. VET 127 51.440 50.530 50.740 -0.250 VIRGINIA MINES INC. VGQ 18 9.510 9.340 9.340 -0.280 BROMPTON VIP INCOME FUND VIP.UN 20 9.740 9.520 9.650 +0.120 VICTORIA GOLD CORP VIT 410 0.940 0.920 0.930 +0.010 5N PLUS INC. VNP 92 9.720 9.430 9.620 -0.060 VALENER INC. VNR 61 16.740 16.580 16.650 0.000 VERO ENERGY INC. VRO 119 5.930 5.780 5.860 -0.140 VALEANT PHARMACEUTICALS INTL INC. VRX 267 52.650 50.660 50.910 -0.860 VERESEN INC. VSN 98 13.780 13.600 13.680 +0.080 VAST EXPLORATION INC VST 20 0.465 0.465 0.465 -0.020 VITERRA INC VT 376 11.790 11.600 11.630 -0.160 VOLTA RESOURCES INC. VTR 133 1.890 1.780 1.850 -0.050 WHITECAP RESOURCES INC. WCP 1431 7.050 6.970 6.970 -0.080 WHITECAP RESOURCES INC. SUB. RECEIPTS WCP.R 1420 7.040 7.040 7.040 +0.340 GIYANI GOLD CORP. WDG 25 2.740 2.700 2.740 -0.050 WALDRON ENERGY CORPORATION WDN 10 3.900 3.900 3.900 -0.170 WESDOME GOLD MINES LTD. WDO 5 2.660 2.660 2.660 -0.040 WESTERN FOREST PRODUCTS INC. WEF 406 1.170 1.100 1.170 +0.050 WESTFIRE ENERGY LTD. WFE 4 8.270 8.200 8.200 -0.070 WATERFURNACE RENEWABLE ENGY INC. WFI 5 25.580 25.060 25.580 +0.570 WEST FRASER TIMBER WFT 77 59.560 58.190 59.370 +1.260 WI-LAN INC WIN 219 6.100 5.950 5.960 -0.030 WINSTAR RESOURCES LTD WIX 15 3.950 3.890 3.890 -0.120 WESTJET AIRLINES LTD. WJA 41 14.360 14.210 14.270 -0.160 WAJAX CORP WJX 26 41.160 40.670 40.930 -0.030 WESTERN LITHIUM USA CORP. WLC 64 1.300 1.220 1.230 -0.060 WEALTH MINERALS LIMITED WML 55 0.840 0.830 0.830 -0.040 GEORGE WESTON LIMITED WN 113 67.350 66.370 67.350 +0.940 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 2 24.940 24.900 24.900 -0.010 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 4 23.120 23.030 23.030 -0.030 WESTPORT INNOV WPT 58 25.210 22.420 22.420 -3.870 WESTERN POTASH CORPORATION WPX 751 1.240 1.190 1.200 -0.050 WESTERN ENERGY SVCS CORP WRG 425 0.395 0.385 0.385 -0.015 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 79 13.790 13.570 13.570 -0.200 WESTERN COPPER CORPORATION WRN 20 4.010 3.830 3.830 -0.220 WILDCAT SILVER CORPORATION WS 1065 3.150 2.740 2.740 -0.140 WILD STREAM EXPLORATION INC. WSX 33 12.500 12.160 12.160 -0.250 WHITE TIGER MINING CORP. WTC 265 0.920 0.820 0.870 +0.080 WESTSHORE TERMINALS INV. CORP. WTE.UN 860 24.810 23.960 24.210 -0.390 WESTERNZAGROS RESOURCES LTD WZR 75 0.600 0.590 0.600 +0.040 TMX GROUP INC X 94 40.060 39.190 39.980 +0.610 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 109 29.220 29.190 29.200 -0.050 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 226 20.190 20.150 20.170 -0.020 iSHARES S&P/TSX SMALL CAP INDEX FUND XCS 8 19.910 19.630 19.630 -0.340 iSHARES DOW JONES CDA SELECT VALUE INDEX XCV 2 22.170 22.150 22.150 -0.400 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 38 21.650 21.500 21.500 -0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 1468 22.410 21.820 21.960 -0.560 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 3416 24.800 24.630 24.730 -0.080 EXTORRE GOLD MINES LIMITED XG 173 7.460 6.750 6.800 -0.530 iSHARES DEX ALL GOVERNMENT BOND INDEX FD XGB 1 20.270 20.270 20.270 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 1140 25.700 25.100 25.220 -0.620 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 45 22.260 22.030 22.030 -0.270 iSHARES S&P/TSX 60 INDEX FUND XIU 21984 20.370 19.970 20.070 -0.300 iSHARES DEX LONG TERM BOND INDEX FUND XLB 1 19.800 19.800 19.800 -0.110 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 86 24.730 24.130 24.280 -0.650 iSHARES S&P/TSX COMPLETION INDEX FUND XMD 7 24.380 24.170 24.170 -0.160 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 110 0.680 0.630 0.630 -0.050 CANADIAN ENERGY EXPLORATION INC. XPL 5 0.140 0.140 0.140 +0.010 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 1 22.130 22.130 22.130 -0.070 EXETER RESOURCES CORP XRC 2 5.060 5.020 5.020 -0.270 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 91 14.880 14.830 14.860 -0.070 XINERGY LTD. XRG 85 4.360 4.200 4.200 -0.270 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 148 28.630 28.600 28.610 -0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 116 15.300 15.190 15.200 -0.040 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 73 12.360 12.330 12.330 0.000 YELLOW MEDIA INC. YLO 5599 5.070 4.730 4.970 -0.110 YELLOW MEDIA INC. RESET PREF SER 3 YLO.PR.C 8 23.770 23.590 23.600 -0.290 YUKON-NEVADA GOLD CORPORATION YNG 330 0.640 0.620 0.620 -0.030 YAMANA GOLD INC YRI 1898 12.820 12.180 12.330 -0.390 ZARGON OIL & GAS LTD. ZAR 54 23.160 22.630 22.640 -0.490 ZEDI INC ZED 5 0.920 0.920 0.920 +0.120 BMO JUNIOR GOLD INDEX ETF ZJG 1 23.610 23.610 23.610 -0.080 ZARLINK SEMICONDUCTOR INC. ZL 55 2.320 2.310 2.320 +0.010 ZUNGUI HAIXI CORPORATION ZUN 46 2.530 2.480 2.480 -0.070 Trades: 62,701 Total Volume: 32,877,194 Total Value: $336,368,954 Advanced: 288 Declined: 673 Unchanged: 3,522 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.