Pure Trading Daily Market Summary May 02 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 1156 1.980 1.920 1.920 +0.020 ABERDEEN INT L INC AAB 130 0.860 0.840 0.850 -0.020 AASTRA TECHNOLOGIS AAH 1 20.900 20.900 20.900 -0.090 ADVANTAGE OIL & GAS LTD. AAV 360 8.130 7.920 7.970 -0.100 ABCOURT MINES INC ABI 40 0.155 0.145 0.155 -0.010 ATHABASCA MINERALS INC ABM 30 0.435 0.435 0.435 -0.025 BARRICK GOLD CORPORATION ABX 1557 48.310 46.810 47.230 -1.090 AIR CANADA CL A AC.A 22 2.310 2.310 2.310 -0.020 AIR CANADA CL B AC.B 196 2.330 2.280 2.290 -0.020 ANGLO CANADIAN OIL CORP. ACG 250 0.230 0.230 0.230 -0.035 ASTRAL MEDIA INC. CL A. NV ACM.A 36 36.880 36.670 36.880 +0.050 ATCO LTD. CL.I NV ACO.X 27 59.100 58.680 59.100 +0.850 ANSELL CAPITAL CORP ACP 30 0.690 0.660 0.660 +0.050 AUTOCANADA INC. ACQ 9 4.410 4.280 4.280 -0.200 ARCTIC STAR DIAMOND CORP ADD 400 0.025 0.025 0.025 0.000 ADRIANA RESOURCES INC ADI 32 1.400 1.380 1.380 -0.070 ANDINA MINERALS INC ADM 34 1.440 1.410 1.420 -0.040 ACADIAN TIMBER CORP. ADN 43 12.410 12.100 12.100 -0.260 ALDERON RESOURCES INC. ADV 63 2.990 2.810 2.810 -0.110 ARSENAL ENERGY INC. AEI 35 0.780 0.770 0.770 -0.010 AGNICO-EAGLE MINES LTD. AEM 207 65.620 62.880 63.500 -2.370 ANTRIM ENERGY J AEN 25 0.900 0.900 0.900 0.000 GROUPE AEROPLAN INC. AER 149 12.990 12.960 12.960 0.000 AETERNA ZENTARIS INC. AEZ 27 2.300 2.220 2.220 -0.130 ALARMFORCE J AF 10 10.120 10.110 10.110 -0.010 AFRI-CAN MARINE MINERALS CORP AFA 10 0.080 0.080 0.080 0.000 AG GROWTH INTERNATIONAL INC. AFN 87 49.230 48.330 49.000 +0.150 AGF MANAGEMENT LTD. CL.B NV AGF.B 40 19.900 19.780 19.850 +0.090 ALAMOS GOLD INC. AGI 169 15.940 15.430 15.640 -0.210 ARIAN SILVER CORP AGQ 110 0.550 0.520 0.520 -0.060 ALLIANCE GRAIN TRADERS INC. AGT 12 23.100 22.950 22.960 -0.070 AGRIUM INC AGU 144 86.740 85.180 86.000 +0.460 ASTON HILL FINANCIAL INC AHF 20 1.700 1.700 1.700 -0.080 ALTUS GROUP LIMITED AIF 22 9.050 8.860 9.020 +0.230 AMERICAN CONSOLIDATED MINERALS CORP AJC 915 0.115 0.110 0.110 +0.010 ALTAGAS LTD. ALA 43 25.580 25.310 25.430 +0.070 ALLBANC SPLIT BANC CORP II ALB 1 12.470 12.470 12.470 +0.210 ALANGE ENERGY CORP. ALE 710 0.285 0.275 0.275 -0.010 ALTIUS MINERALS CORP. ALS 23 12.860 12.570 12.630 -0.350 ALEXIS MINERALS COPORATION AMC 155 0.110 0.105 0.105 0.000 ALMADEN MINERALS LTD. AMM 19 4.380 4.380 4.380 -0.230 AMERICAN MANGANESE INC. AMY 20 0.650 0.650 0.650 +0.030 AINSWORTH LUMBER CO. LTD ANS 95 3.310 3.100 3.310 +0.230 ALLIED NEVADA GOLD CORP ANV 7 40.770 38.810 38.810 -1.910 AFRICA OIL CORP AOI 370 1.910 1.850 1.860 -0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 36 23.610 23.150 23.490 +0.330 APOGEE SILVER LTD. APE 65 0.250 0.240 0.240 -0.045 ACASTI PHARMA INC. APO 4 1.240 1.180 1.180 -0.070 AEROQUEST INTERNATIONAL LIMITED AQL 45 0.830 0.710 0.830 -0.090 ALGONQUIN POWER & UTILITIES CORP. AQN 121 5.340 5.230 5.320 -0.040 ARGONAUT GOLD INC. AR 182 5.420 5.230 5.260 -0.110 AECON GROUP INC ARE 168 9.810 9.490 9.800 +0.410 ARMTEC INFRASTRUCTURE INC. ARF 79 16.080 15.620 15.750 -0.280 AMERIGO RESOURCES LTD. ARG 163 1.150 1.140 1.140 +0.010 ALTIMA RESOURCES LTD ARH 260 0.050 0.050 0.050 0.000 ARCAN RESOURCES LTD ARN 163 4.370 4.180 4.210 -0.160 ARC RESOURCES LTD. ARX 172 25.990 25.310 25.480 -0.030 AURIZON MINES J ARZ 168 6.510 6.190 6.240 -0.200 ACUITY SMALL CAP CORPORATION ASF 9 8.910 8.890 8.890 -0.030 AVINO SILVER&GOLD MINES LTD ASM 75 2.840 2.770 2.790 +0.060 ALACER GOLD CORP. ASR 330 9.990 9.650 9.700 -0.130 ANGLO SWISS RESOURCES INC ASW 10 0.160 0.160 0.160 -0.060 ATS AUTOMATION ATA 99 6.940 6.890 6.910 +0.030 ATRIUM INNOVATIONS INC. ATB 7 16.100 16.000 16.100 -0.130 ATAC RESOURCES LTD ATC 87 7.020 6.900 6.900 -0.100 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 56 25.290 24.780 25.280 +0.430 ATHABASCA OIL SANDS CORP. ATH 286 15.510 15.060 15.130 -0.250 ATIKWA RESOURCES INC. ATK 20 0.065 0.065 0.065 -0.005 ATNA RES J ATN 10 0.610 0.610 0.610 -0.040 ATLANTIC POWER CORP. ATP 25 14.480 14.380 14.460 +0.090 ARGENTEX MINING CORP ATX 26 1.680 1.620 1.620 +0.080 AURCANA CORP AUN 625 0.840 0.790 0.790 -0.050 AUSTRALIAN BANC CAPITAL SEC. TRUST AUZ.UN 5 10.000 10.000 10.000 -0.040 AVENEX ENERGY CORP. AVF 96 6.070 6.040 6.040 -0.050 AVALON RARE METALS INC. AVL 99 8.590 8.270 8.330 -0.240 ANVIL MINING LTD. AVM 20 6.400 6.260 6.260 -0.140 AVION GOLD CORPORATION AVR 1134 1.570 1.510 1.520 -0.060 ARTIS REIT AX.UN 108 13.700 13.680 13.690 -0.010 ANDERSON ENERGY LTD. AXL 1078 1.090 1.050 1.050 0.000 ALEXCO RESOURCE CORP. AXR 229 8.990 8.370 8.510 -0.590 AZABACHE ENERGY INC. AZA 35 0.560 0.550 0.560 0.000 AUGUSTA RESOURCE CORPORATION AZC 249 4.440 4.280 4.410 -0.020 AZURE DYNAMICS CORP. AZD 40 0.290 0.290 0.290 -0.010 BELL ALIANT INC. BA 82 26.920 26.800 26.890 -0.020 BANRO CORP. BAA 1594 3.540 3.420 3.510 +0.100 BADGER DAYLIGHTING LTD. BAD 4 19.670 19.670 19.670 -0.120 BELL ALIANT PREFERRED EQUITY INC BAF.PR.A 2 25.510 25.490 25.490 +0.250 BAJA MINING CORP. BAJ 2239 1.290 1.270 1.280 0.000 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 129 32.410 32.000 32.220 +0.430 BROOKFIELD ASSET MGMT INC. PR. SER 2 BAM.PR.B 3 19.240 19.240 19.240 +0.180 BROOKFIELD ASSET MGMT INC. PR. SER 10 BAM.PR.H 5 25.390 25.300 25.330 -0.180 BROOKFIELD ASSET MGMT INC. PR. SER 13 BAM.PR.K 2 19.410 19.410 19.410 +0.160 BROOKFIELD ASSET MANAGEMENT CUM PREF SER BAM.PR.N 1 21.210 21.210 21.210 -0.040 BROOKFIELD ASSET MGMT PR SER 21 BAM.PR.O 2 25.990 25.990 25.990 +0.240 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 22 27.420 27.410 27.420 +0.060 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 10 24.820 24.610 24.820 +0.090 BANNERMAN RESOURCES LIMITED BAN 50 0.320 0.310 0.320 -0.060 BATERO GOLD CORP. BAT 122 4.120 3.610 3.740 -0.460 BAUER PERFORMANCE SPORTS LTD. BAU 4 7.240 7.230 7.240 +0.080 BOMBARDIER INC. CL. B SV BBD.B 2068 7.120 7.030 7.040 0.000 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 16 23.890 23.720 23.810 -0.090 BOMBARDIER INC. PREFERRED (SERIES 2 ) BBD.PR.D 4 23.450 23.450 23.450 +1.790 COTT CORP BCB 8 8.530 8.440 8.530 0.000 BCE INC. BCE 617 35.800 35.470 35.730 +0.290 BEAR CREEK MINING CORP BCM 176 8.140 7.700 7.700 -0.540 BLACK DIAMOND GROUP LIMITED BDI 7 28.080 27.790 28.070 +0.550 BIRD CONSTRUCTION INC. BDT 1 12.350 12.350 12.350 -0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 27 48.960 48.340 48.890 +0.630 BENNETT ENV J BEV 20 2.370 2.320 2.370 -0.030 BARKERVILLE GOLD MINES LTD. BGM 77 1.690 1.630 1.630 -0.060 BELL HAVEN COPPER & GOLD INC BHV 30 0.520 0.520 0.520 -0.080 IESI-BFC LTD. BIN 43 24.200 24.040 24.180 +0.230 BIOSIGN TECHNOLOGIES INC. BIO 15 0.910 0.910 0.910 +0.040 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 5 22.350 22.350 22.350 +0.110 BIRCHCLIFF ENERGY LTD. BIR 225 13.700 13.060 13.400 +0.320 BLACK IRON INC. BKI 1 1.160 1.160 1.160 -0.140 BNK PETROLEUM INC. BKX 154 6.050 5.880 5.970 -0.070 BALLARD POWER SYSTEMS INC BLD 2 1.980 1.980 1.980 +0.010 BELLUS HEALTH INC BLU 30 0.070 0.070 0.070 -0.005 BORALEX INC. BLX 3 8.510 8.510 8.510 -0.210 BANK OF MONTREAL BMO 1299 62.690 61.850 61.860 -0.240 BMO NON-CUMULATIVE CL B PR SHARE SR 14 BMO.PR.K 2 25.220 25.180 25.220 -0.070 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 6 26.820 26.780 26.780 +0.080 BMO 5 YR RESET CL B PR SER 25 BMO.PR.Q 31 25.180 25.030 25.050 +0.060 BELLAMONT EXPLORATION BMX.A 5 0.640 0.640 0.640 +0.010 BAM SPLIT CORP. CL AA PR SER 5 BNA.PR.E 30 24.640 24.640 24.640 +0.190 BIONICHE LIFE J BNC 1 1.160 1.160 1.160 -0.010 BONTERRA ENERGY CORP. BNE 56 56.370 55.740 56.100 -0.590 BENGAL ENERGY LTD. BNG 20 1.500 1.470 1.490 -0.150 BANKERS PETROLEUM LTD. BNK 1277 8.350 8.140 8.240 -0.080 BONAVISTA ENERGY CORPORATION BNP 75 28.720 28.200 28.270 -0.190 BANK OF NOVA SCOTIA BNS 2691 59.110 57.710 58.380 +0.630 BK OF N S SER 12 P BNS.PR.J 6 25.290 25.290 25.290 +0.160 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 6 24.040 23.990 23.990 0.000 AMERICAS PETROGAS INC. BOE 111 2.410 2.280 2.310 +0.040 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 13 14.070 14.030 14.030 +0.020 BROOKFIELD PROPERTIES CORP. BPO 222 18.990 18.840 18.970 +0.270 BROOKFIELD PROPERTIES CORP. SERIES F BPO.PR.F 4 25.650 25.550 25.550 0.000 BROOKFIELD PROPERTIES CORP SERIES H BPO.PR.H 12 25.230 25.200 25.200 0.000 BROOKFIELD PROPERTIES CORP CL AAA SER 1 BPO.PR.I 4 25.360 25.360 25.360 +0.160 BROOKFIELD PROPERTIES CORP CL J BPO.PR.J 5 25.320 25.280 25.320 +0.010 BROOKFIELD PROPERTIES CORP. AAA SER. L BPO.PR.L 2 26.440 26.320 26.440 0.000 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 1 25.910 25.910 25.910 -0.070 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 10 0.720 0.720 0.720 -0.050 BROOKFIELD RENEWABLE POWER FUND BRC.UN 40 23.390 23.190 23.340 +0.290 BRIGUS GOLD CORP. BRD 213 1.530 1.480 1.490 -0.020 BROOKFIELD REAL ESTATE SERVICES INC. BRE 6 14.930 14.930 14.930 -0.080 BROOKFIELD RENEW PWR PR EQTY CL A PR S1 BRF.PR.A 1 25.910 25.910 25.910 +0.120 BRICK LIMITED BRK 6 2.340 2.230 2.340 +0.090 BLUE SKY URANIUM CORP BSK 105 0.235 0.230 0.235 +0.020 BELO SUN MINING CORP. BSX 33 1.260 1.220 1.230 -0.010 BAYTEX ENERGY CORP. BTE 74 58.760 58.220 58.630 +0.370 B2GOLD CORP. BTO 2209 3.250 3.110 3.200 -0.020 BONTERRA RESOURCES INC BTR 180 0.280 0.270 0.270 -0.015 BOWOOD ENERGY INC. BWD 15 0.465 0.460 0.465 +0.005 BREAKWATER RES BWR 218 6.000 5.860 5.910 +0.020 BELLATRIX EXPLORATION LTD BXE 517 5.470 5.320 5.360 -0.160 BIOEXX SPECIALTY PROTEINS LTD. BXI 634 1.990 1.930 1.930 -0.070 BOXXER GOLD CORP BXX 20 0.285 0.280 0.280 +0.010 BAYFIELD VENTURES CORP BYV 5 0.730 0.730 0.730 +0.020 AMERICAN BONANZA GOLD CORP. BZA 5 0.400 0.400 0.400 0.000 CAE INC CAE 93 12.780 12.680 12.760 +0.010 CANAM GROUP INC. CAM 10 8.440 8.070 8.090 +0.230 CANACO RESOURCES INC CAN 252 4.520 4.170 4.220 -0.260 CDN APARTMENT UN CAR.UN 25 19.150 19.010 19.080 +0.060 CASCADES INC CAS 51 7.040 6.860 6.860 -0.050 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 141 20.270 20.260 20.270 +0.020 CLAYMORE BROAD COMMODITY ETF CBR 6 25.460 25.310 25.460 +0.140 BARD VENTURES LTD CBS 230 0.070 0.070 0.070 -0.005 CORTEX BUSINESS SOLUTIONS INC CBX 20 0.500 0.500 0.500 +0.025 COGECO CABLE INC. SV CCA 3 45.570 45.540 45.540 +0.140 CONCORDIA RESOURCE CORP. CCN 10 0.910 0.910 0.910 -0.010 CAMECO CORP CCO 1228 29.650 27.940 29.200 +1.290 CATALYST COPPER CORP. CCY 90 0.155 0.150 0.155 +0.005 CORRIDOR RESOURCES INC. CDH 145 4.710 4.480 4.480 -0.250 COEUR D ALENE MINES CORP. CDM 70 30.240 28.030 28.400 -1.640 COM DEV INTL CDV 25 2.740 2.710 2.720 -0.070 CENTAMIN EGYPT LIMITED CEE 899 2.070 2.030 2.030 -0.030 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 23 22.320 21.190 21.190 -2.310 CENTRAL FUND OF CANADA LTD. CL. A NV CEF.U 1 22.490 22.490 22.490 -2.100 COASTAL ENERGY COMPANY CEN 62 6.090 5.900 5.900 -0.190 CATHEDRAL ENERGY SERVICES LTD. CET 36 9.340 9.130 9.290 +0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 22 38.810 37.750 38.810 -0.170 CANACCORD FINANCIAL INC. CF 25 14.200 14.010 14.010 -0.300 CONFEDERATION MINERALS LTD CFM 160 0.880 0.840 0.840 -0.050 CLIFTON STAR RES INC CFO 52 3.980 3.900 3.960 -0.010 CANFOR CORP CFP 79 12.610 12.220 12.300 -0.100 CALFRAC WELL SERVICES LTD. CFW 49 33.720 33.350 33.600 +0.130 CANFOR PULP PRODUCTS INC. CFX 21 18.000 17.800 17.890 +0.050 CENTERRA GOLD INC. CG 174 19.090 17.870 18.720 +1.160 CGA MINING LIMITED CGA 457 3.100 3.000 3.060 +0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 146 4.750 4.550 4.560 -0.190 COGECO INC. SV CGO 2 42.450 42.420 42.420 -0.360 CINEPLEX INC. CGX 27 24.950 24.480 24.950 +0.260 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 5 14.330 14.270 14.330 -0.050 CDN HELICOPTERS GROUP INC. CL A CHL.A 16 22.850 22.730 22.750 +0.100 CHAMPION MINERALS INC CHM 268 1.900 1.770 1.770 -0.120 CHORUS AVIATION INC. CL B CHR.B 156 5.230 5.190 5.200 -0.010 CHANNEL RESOURCES LTD CHU 10 0.275 0.275 0.275 -0.030 CHESSWOOD GROUP LIMITED CHW 15 8.170 8.110 8.170 -0.110 CANBANC INCOME CORP. CIC 11 10.290 10.280 10.280 -0.020 CANADIAN HIGH INCOME EQUITY FUND CIQ.UN 33 11.940 11.930 11.930 +0.030 CI FINANCIAL CORP. CIX 48 23.120 22.900 23.060 -0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 50 20.200 19.900 19.940 +0.050 CARGOJET INC. CJT 13 8.600 8.540 8.590 +0.100 CHINOOK ENERGY INC. CKE 14 2.030 2.030 2.030 +0.010 CML HEALTHCARE INC. CLC 155 10.350 10.180 10.320 +0.130 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 87 19.980 19.970 19.970 -0.020 CONNACHER OIL & GAS LTD. CLL 3066 1.350 1.310 1.310 -0.040 CONS. THOMPSON IRON MINES LTD. CLM 337 17.140 17.110 17.110 -0.020 CANADA LITHIUM CORP. CLQ 3765 0.690 0.620 0.670 -0.060 CLEARWATER SEAFOODS INCOME FUND CLR.UN 6 1.590 1.590 1.590 +0.060 CELESTICA INC SV CLS 293 10.660 10.440 10.520 +0.050 CELTIC EXPLORATION LTD. CLT 188 19.400 19.130 19.360 -0.020 CANADIAN IMPERIAL BANK OF COMMERCE CM 642 83.320 81.820 82.130 +0.290 CIBC PR.A SER 27 CM.PR.E 4 25.530 25.500 25.530 +0.140 CIBC PREF SERIES 31 CM.PR.I 2 24.620 24.620 24.620 +0.170 COMPUTER MODELLING GROUP LTD CMG 2 28.610 28.600 28.610 +0.260 CLINE MINING CORP CMK 2632 3.560 3.400 3.500 +0.140 CROWFLIGHT MINERALS INC. CML 330 0.085 0.080 0.080 -0.005 CENTURY MINING CORP CMM 85 0.385 0.375 0.375 -0.010 CMP GOLD TRUST CMP.UN 20 14.280 14.120 14.120 -0.130 CRESTON MOLY CORP CMS 35 0.590 0.590 0.590 +0.010 COMPTON PETRO CMT 140 0.305 0.300 0.300 +0.005 CANACOL ENERGY LTD CNE 711 1.330 1.250 1.270 -0.010 CINCH ENERGY CORP. CNH 124 1.150 1.120 1.130 -0.020 CONTINENTAL GOLD LIMITED CNL 20 8.500 8.430 8.430 -0.050 CDN NATURAL RES CNQ 1678 44.880 43.800 44.020 -0.460 CANADIAN NATIONAL RAILWAY CO. CNR 442 74.450 73.720 74.250 +0.940 CANORO RESOURCES LTD CNS 700 0.035 0.035 0.035 -0.005 COASTAL CONTACTS INC. COA 57 2.820 2.760 2.760 -0.020 CARDIOME PHARMA CORP COM 37 5.110 4.740 4.760 -0.330 CANADIAN OIL SANDS LIMITED COS 1076 33.590 32.450 32.660 +0.060 CLAYMORE GLOBAL AGR ETF COM UNITS COW 29 23.050 22.860 22.860 -0.090 CANADIAN PACIFIC RAILWAY LIMITED CP 205 63.580 62.930 63.150 +0.490 CAPITAL POWER INCOME LP CPA.UN 43 19.160 19.050 19.070 -0.220 CLAYMORE S&P/TSX CDN CPD 56 17.320 17.310 17.310 +0.010 CLAYMORE S&P/TSX CDN PR A CPD.A 16 17.320 17.220 17.320 +0.030 CRESCENT POINT ENERGY CORP. CPG 746 43.000 42.370 42.590 -0.330 CONDOR PETROLEUM INC. CPI 2 1.320 1.320 1.320 0.000 CARPATHIAN GOLD INC. CPN 5 0.435 0.435 0.435 -0.005 COALSPUR MINES LIMITED CPT 10 1.810 1.810 1.810 -0.150 CAPITAL POWER CORPORATION CPX 63 25.490 25.400 25.490 +0.030 CEQUENCE ENERGY LTD. CQE 73 3.570 3.470 3.570 +0.070 CANADIAN IMPERIAL VENTURE CP CQV 40 0.060 0.060 0.060 0.000 CREW ENERGY INC CR 898 17.300 16.480 16.980 +0.610 CASTLE RESOURCES INC CRI 20 0.800 0.800 0.800 -0.010 CLAUDE RES CRJ 339 2.310 2.080 2.080 -0.210 CROCODILE GOLD CORP. CRK 539 0.910 0.870 0.880 -0.030 CANADIAN ARROW MINES LTD CRO 170 0.125 0.105 0.110 +0.015 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 5 12.970 12.920 12.920 -0.170 CAPSTONE MINING CORP. CS 1031 3.870 3.760 3.800 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 5 8.080 8.020 8.020 -0.020 THE CASH STORE FINANCIAL SERVICES INC. CSF 1 15.170 15.170 15.170 +0.940 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 65 9.010 8.780 9.010 +0.150 COLOSSUS MINERALS INC CSI 146 8.590 8.350 8.370 -0.220 CORSA COAL CORP. CSO 3 1.030 1.030 1.030 -0.010 CONTRANS GROUP INC. CSS 5 8.850 8.850 8.850 -0.190 CONSTELLATION SOFTWARE INC. CSU 1 68.970 68.970 68.970 -0.930 CAN-60 INCOME CORP. CSY 22 9.640 9.570 9.630 +0.170 CROCOTTA ENERGY INC. CTA 34 2.090 1.900 1.910 -0.210 CANADIAN TIRE CORPORATION CL. A NV CTC.A 81 60.700 59.710 60.000 -0.280 CITADEL INCOME FUND CTF.UN 4 5.190 5.190 5.190 +0.030 CATALYST PAPER CORP. CTL 15 0.215 0.215 0.215 +0.010 LE CHATEAU INC. CL A. SV CTU.A 15 10.720 10.550 10.680 -0.130 CALIAN TECHNOLOGIES LTD. CTY 11 18.870 18.520 18.870 +0.030 CANADIAN UTILITIES LTD. CL.A, NV CU 58 54.500 53.750 54.500 +0.960 CUORO RESOURCES CORP. CUA 9 2.510 2.430 2.430 -0.040 COMINAR R E UN CUF.UN 24 22.930 22.720 22.820 +0.130 COPPER MINING CORPORATION CUM 640 7.440 7.240 7.330 +0.110 CHURCHILL CORP A CUQ 21 20.720 20.500 20.670 +0.020 CANEXUS INCOME FUND CUS.UN 36 7.250 7.160 7.170 -0.100 COPPER FOX METALS INC CUU 809 2.420 2.320 2.340 -0.080 CENOVUS ENERGY INC. WHEN ISSUED CVE 515 37.330 35.860 36.230 -0.130 CALVALLEY PETROLEUM INC. CVI.A 147 3.190 2.930 3.150 0.000 CDN WESTERN BANK CWB 60 30.350 30.110 30.160 -0.160 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 43 25.210 25.050 25.180 +0.180 CYBERPLEX J CX 40 0.140 0.135 0.135 +0.005 CROSSHAIR EXPL & MNG CORP. CXX 5 0.810 0.810 0.810 +0.020 CYMBRIA CORPORATION CYB 3 14.390 14.390 14.390 -0.050 CAYDEN RESOURCES INC. CYD 2 4.070 4.070 4.070 +0.500 CYPRESS DEVELOPMENT CORP CYP 50 0.045 0.045 0.045 0.000 C&C ENERGIA LTD CZE 2 13.140 13.130 13.130 -0.040 C&C ENERGIA LTD. SUBS RCPTS. CZE.R 4 13.120 13.090 13.090 +0.030 CDN ZINC CORP J CZN 90 0.850 0.840 0.850 -0.020 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 56 33.240 33.020 33.130 +0.100 D ARIANNE RESOURCES INC. DAN 413 1.680 1.420 1.620 +0.220 DAYLIGHT ENERGY LTD. DAY 418 10.900 10.710 10.800 -0.050 DUNDEE CORP. CL.A SV DC.A 34 24.740 24.510 24.740 +0.230 DUNDEE CAPITAL MARKETS INC. DCM 56 1.560 1.460 1.540 +0.100 DDS WIRELESS INT L INC DD 38 3.260 3.020 3.120 +0.480 LABOPHARM INC DDS 30 0.460 0.450 0.450 +0.020 DELPHI ENERGY CORP. DEE 184 2.740 2.660 2.670 -0.040 DONNYBROOK ENERGY INC. DEI 85 0.610 0.570 0.610 +0.040 DIVIDEND 15 SPLIT CORP II CL A DF 5 11.860 11.860 11.860 -0.080 DETOUR GOLD CORP. DGC 104 31.980 30.930 31.210 -0.790 DATA GROUP INCOME FUND (THE) DGI.UN 23 6.260 6.120 6.120 -0.110 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 11 9.410 9.390 9.390 +0.090 DAVIS + HENDERSON CORPORATION DH 86 19.150 18.600 18.710 -0.400 DOREL INDUSTRIES INC. CL.B SV DII.B 9 31.440 31.210 31.370 +0.070 DULUTH METALS LIMITED DM 23 2.450 2.390 2.390 -0.030 DENISON MINES CORP DML 932 2.270 2.180 2.240 +0.040 DYNASTY METALS & MINING INC. DMM 40 3.410 3.340 3.340 -0.110 DALRADIAN RESOURCES INC. DNA 1 1.640 1.640 1.640 -0.040 CIPHER PHARMACEUTICALS INC. DND 5 0.910 0.910 0.910 -0.110 DYNACOR GOLD MINES INC DNG 26 1.510 1.500 1.510 -0.020 CANDENTE COPPER CORP. DNT 136 1.540 1.470 1.470 -0.060 DOLLARAMA INC. DOL 13 29.680 29.570 29.620 -0.030 DIANOR RESOURCES INC DOR 880 0.045 0.045 0.045 +0.005 DUNDEE PRECIOUS METALS INC. DPM 317 9.450 9.070 9.160 -0.010 MEDICAL FACILITIES CORP. DR.UN 38 12.990 12.780 12.780 -0.130 DURAN VENTURES INC DRV 10 0.360 0.360 0.360 -0.020 DESCARTES SYS DSG 5 6.270 6.150 6.150 -0.170 DEETHREE EXPLORATION LTD. DTX 190 3.930 3.790 3.850 -0.040 DRAGONWAVE INC. DWI 1 7.640 7.640 7.640 -0.210 DYNAMIC FUEL SYSTEMS INC DYA 140 0.190 0.185 0.190 0.000 EVERETT RESOURCES LTD EAR 270 0.050 0.045 0.045 -0.005 EAST ASIA MINERALS CORP EAS 66 5.630 5.520 5.540 -0.200 ENCANA CORP. ECA 1138 32.370 31.640 32.090 +0.350 ETHOS CAPITAL CORP. ECC 28 1.130 1.100 1.100 -0.040 ENERCARE INC. ECI 52 6.950 6.890 6.930 -0.020 ECU SILVER MINING INC. ECU 870 0.790 0.730 0.740 -0.060 ENDEAVOUR SILVER CORP. EDR 492 10.700 9.430 10.060 -0.810 EDLEUN GROUP INC. EDU 48 1.170 1.140 1.150 +0.010 ENDEAVOUR MINING CORPORATION EDV 28 2.330 2.300 2.320 -0.070 ELECTROVAYA INC. EFL 25 2.140 2.110 2.110 +0.010 ENERGY FUELS INC. EFR 70 0.450 0.445 0.450 0.000 ENERGOLD DRILLING CORP EGD 24 4.320 4.250 4.260 -0.140 EAGLE ENERGY TRUST EGL.UN 42 11.900 11.820 11.850 -0.090 EUROPEAN GOLDFIELDS LIMITED EGU 923 13.040 12.560 12.630 -0.530 EXCHANGE INCOME CORPORATION EIF 31 22.080 21.910 22.080 +0.030 ENERVEST DIV UN EIT.UN 232 15.230 15.180 15.180 -0.020 CIC ENERGY CORP. ELC 4 4.380 4.270 4.270 -0.020 ELDORADO GOLD ELD 730 17.700 17.140 17.290 -0.320 ELGIN MINING INC. ELG 40 1.990 1.930 1.930 +0.490 EASTERN PLATINUM LIMITED ELR 1534 1.160 1.140 1.150 -0.010 EMERA INCORPORATED EMA 48 31.430 31.300 31.430 -0.040 EMERGE OIL & GAS INC. EME 34 2.940 2.870 2.870 -0.040 EMPIRE COMPANY LTD. CL.A NV EMP.A 9 53.880 53.650 53.880 +0.180 EURASIAN MINERALS INC EMX 32 3.030 3.020 3.020 -0.070 ENABLENCE TECH INC ENA 50 0.205 0.195 0.200 -0.010 ENBRIDGE INC ENB 436 62.970 61.700 62.520 +1.180 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 22 18.400 18.210 18.360 -0.100 ENERGULF RESOURCES INC ENG 30 1.130 1.130 1.130 +0.010 ENWAVE CORPORATION ENW 136 2.480 2.410 2.410 -0.080 ENCANTO POTASH CORP. EPO 325 0.305 0.280 0.295 +0.015 EPSILON ENERGY LTD. EPS 68 3.910 3.870 3.910 +0.130 ESPERANZA RESOURCES CORP. EPZ 10 1.690 1.690 1.690 -0.120 EQUITY FINANCIAL HOLDINGS INC. EQI 5 8.760 8.760 8.760 +0.010 EQUINOX MINERALS LIMITED EQN 21975 8.100 8.080 8.080 -0.030 EQUAL ENERGY LTD. EQU 8 7.310 7.300 7.310 -0.040 EASTMAIN RES J ER 28 1.560 1.430 1.430 -0.070 ERDENE RESOURCES DEV CORP ERD 24 1.350 1.330 1.330 +0.030 ENERPLUS CORPORATION ERF 241 31.150 30.720 30.840 +0.270 EXILE RESOURCES INC. ERI 60 0.230 0.230 0.230 +0.005 ENSIGN ENERGY SERVICES INC. ESI 107 18.390 18.110 18.130 -0.120 ESSENTIAL ENERGY SERVICES LTD. ESN 60 2.170 2.080 2.080 -0.070 EVERTZ TECHNOLOGIES LIMITED ET 1 16.840 16.840 16.840 +0.990 EQUITABLE GROUP INC. ETC 1 29.000 29.000 29.000 -0.200 ENTREE GOLD INC. ETG 5 2.550 2.450 2.550 -0.100 EACOM TIMBER CORPORATION ETR 5 0.435 0.435 0.435 +0.005 EVOLVING GOLD CORP EVG 120 0.790 0.780 0.790 -0.010 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 383 12.040 11.150 11.350 -0.490 EXFO INC. EXF 4 8.930 8.700 8.930 -0.040 EXCELLON RESOURCES INC EXN 360 0.850 0.770 0.830 +0.030 EXPLOR RESOURCES INC EXS 5 0.760 0.760 0.760 -0.070 ENCORE RENAISSANCE RES. CORP. EZ 500 0.040 0.040 0.040 0.000 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 23 7.160 7.150 7.150 -0.030 FIRE RIVER GOLD CORP. FAU 80 0.530 0.530 0.530 -0.010 FIBREK INC. FBK 38 1.640 1.610 1.640 +0.010 FORMATION METALS INC. FCO 8 1.170 1.170 1.170 -0.010 FIRST CAPITAL REALTY INC. FCR 128 16.620 16.390 16.480 +0.050 FAIRBORNE ENERGY LTD FEL 319 4.950 4.790 4.840 +0.050 FLINT ENERGY SERVICES LIMITED FES 79 14.640 14.300 14.330 -0.080 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 154 390.050 376.000 390.050 +6.550 FAIRFAX FINANCIAL HLDG 5 YR PR SER G FFH.PR.G 8 25.090 24.960 24.960 +0.020 FORZANI GROUP CL A FGL 24 18.430 18.250 18.400 -0.370 FISSION ENERGY CORP FIS 110 0.590 0.550 0.550 0.000 FIRST URANIUM FIU 220 0.860 0.850 0.850 -0.020 FIRST QUANTUM J FM 458 137.930 132.660 133.710 -0.870 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 20 6.840 6.670 6.670 -0.270 FOCUS METALS INC. FMS 60 0.820 0.780 0.820 -0.040 FANCAMP EXPLORATION LTD FNC 35 0.435 0.435 0.435 -0.065 FIRST NICKEL INC. FNI 505 0.155 0.155 0.155 0.000 49 NORTH RESOURCES INC. FNR 11 3.740 3.700 3.740 +0.060 FRANCO-NEVADA CORPORATION FNV 122 37.600 36.860 37.110 -0.400 FRANCO-NEVADA CORP WTS FNV.WT 5 6.560 6.560 6.560 -0.050 FALCON OIL & GAS LTD FO 55 0.160 0.155 0.160 +0.005 PHOSCAN CHEMICAL CORP. FOS 20 0.550 0.550 0.550 0.000 FIRST MAJESTIC SILVER CORP FR 1743 19.250 17.710 17.810 -2.050 FORBES ENERGY SERVICES LTD. FRB 31 2.700 2.700 2.700 +0.250 CANYON SERVICES GROUP INC. FRC 110 14.430 14.290 14.290 -0.290 FRONTIER RARE EARTHS LIMITED FRO 25 2.880 2.820 2.850 -0.170 FREEHOLD ROYALTIES LTD. FRU 52 22.500 22.240 22.280 -0.090 FIRSTSERVICE CORPORATION SV FSV 31 36.280 36.090 36.280 +0.060 FORSYS METAL CORP FSY 99 1.910 1.710 1.910 +0.160 FORTUNE MNRL J FT 8 1.570 1.570 1.570 -0.050 FORTRESS PAPER LTD FTP 15 43.100 42.050 42.150 -0.070 FORTIS INC FTS 199 32.990 32.350 32.730 +0.310 FINNING INTL FTT 109 28.060 27.640 27.900 +0.170 FORTUNA SILVER MINES INC FVI 1320 5.090 4.750 4.770 -0.470 FAR WEST MINING LTD. FWM 13 7.860 7.740 7.760 -0.110 GOLDCORP INC G 583 52.550 49.790 50.080 -2.780 GOLDCORP INC. WTS G.WT.G 10 5.040 5.020 5.030 -1.230 GAMMON GOLD Inc. GAM 1395 10.290 9.870 9.970 -0.350 CLAYMORE NATURAL GAS COMMODITY ETF GAS 561 2.850 2.810 2.840 +0.040 GOLD BULLION DEV CORP GBB 40 0.465 0.465 0.465 +0.005 GREAT BASIN GOLD LTD. GBG 590 2.520 2.380 2.380 -0.120 GABRIEL RES J GBU 302 7.210 7.040 7.120 -0.110 GREAT CANADIAN GAMING CORP GC 40 7.870 7.780 7.780 -0.060 GRANDE CACHE COAL CORP. GCE 2284 8.860 8.250 8.590 +0.500 COLABOR GROUP INC. GCL 14 12.380 12.280 12.280 -0.010 GRAN COLOMBIA GOLD CORP. GCM 235 1.360 1.280 1.290 -0.070 GOLD CANYON RES INC GCU 167 3.470 3.390 3.390 -0.010 PELE MOUNTAIN RESOURCES INC GEM 30 0.240 0.240 0.240 0.000 GASFRAC ENERGY SERVICES INC. GFS 54 12.030 11.900 11.900 -0.190 GOLDGROUP MINING INC. GGA 341 1.510 1.430 1.500 +0.010 CGI GROUP INC. CL.A SV GIB.A 258 20.840 20.510 20.650 -0.040 GILDAN ACTIVEWEAR INC. GIL 83 35.330 34.740 34.930 -0.270 GEOLOGIX EXPLORATIONS INC. GIX 50 0.550 0.550 0.550 -0.030 GALLIC ENERGY LTD GLC 185 0.375 0.355 0.370 -0.045 GEOMEGA RESOURCES INC. GMA 19 3.640 3.600 3.600 0.000 GMP CAPITAL INC. GMP 46 15.470 15.010 15.470 +0.380 GASTEM INC GMR 25 0.170 0.160 0.165 -0.020 GENNUM CORP GND 2 7.520 7.520 7.520 -0.510 GENIVAR INC. GNV 14 30.790 30.560 30.600 -0.010 GALLEON ENERGY INC. GO 264 3.610 3.510 3.580 +0.060 GOLDRUSH RESOURCES LTD GOD 230 0.230 0.210 0.210 +0.015 GOLDEN PREDATOR CORP. GPD 252 1.270 1.210 1.210 -0.090 GREAT PANTHER SILVER LIMITED GPR 3054 3.430 3.120 3.140 -0.220 GOLDEN QUEEN MNG J GQM 95 3.550 3.380 3.380 -0.170 GOLDEN REIGN RESOURCES LTD GRR 90 1.330 1.290 1.330 +0.010 GOLDEN STAR GSC 189 3.030 2.910 2.910 -0.150 GREYSTAR RES J GSL 257 3.520 3.410 3.440 -0.040 GRAN TIERRA ENERGY INC GTE 198 7.090 6.920 7.000 -0.050 GUYANA GOLDFIELDS INC GUY 69 9.260 9.070 9.090 -0.280 GOLD STANDARD VENTURES CORP. GV 53 1.390 1.370 1.370 -0.030 GARDA WORLD SECURITY CORP GW 18 10.970 10.790 10.790 -0.030 GREAT WESTERN MINERALS GRP GWG 475 0.820 0.800 0.800 -0.010 GREAT-WEST LIFECO INC GWO 120 27.460 27.150 27.390 +0.160 GREAT-WEST LIFECO INC. GWO.PR.F 1 25.500 25.500 25.500 0.000 GREAT-WEST LIFECO INC. 4.85 % PR. SER H GWO.PR.H 4 22.600 22.600 22.600 +0.100 GREAT-WEST LIFECO INC. 5.80% PR SER M GWO.PR.M 5 25.010 25.010 25.010 -0.090 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 11 24.840 24.710 24.840 +0.160 GALWAY RESOURCES LTD. GWY 230 1.330 1.270 1.270 -0.030 HABANERO RESOURCES INC HAO 620 0.115 0.115 0.115 0.000 HATHOR EXPLORATION LIMITED HAT 366 2.170 2.130 2.170 0.000 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 240 4.390 4.230 4.390 +0.100 HUDBAY MINERALS INC. HBM 277 15.150 14.910 14.950 -0.140 HELIX BIOPHARM HBP 50 2.940 2.660 2.940 +0.020 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 28 20.520 20.040 20.040 -0.090 HOME CAPITAL GROUP INC. HCG 28 57.370 56.700 56.880 +0.010 HOMBURG CANADA REIT HCR.UN 64 12.540 12.380 12.450 -0.120 HOMELAND ENERGY GROUP LTD HEG 400 0.075 0.075 0.075 +0.005 HEMISPHERE GPS INC HEM 57 1.350 1.320 1.320 -0.040 HANFENG EVERGREEN INC. HF 79 5.150 5.040 5.050 -0.130 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 530 9.750 9.160 9.640 +0.430 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 560 15.960 14.930 15.120 -0.720 HORIZONS BPRO COMEX COPPER BEAR PLUS ETF HKD 50 9.320 9.320 9.320 0.000 HORIZONS BPRO COMEX COPPER BULL PLUS ETF HKU 9 17.140 17.050 17.140 0.000 HIGH LINER HLF 2 15.020 15.020 15.020 +0.510 HANA MINING LTD HMG 76 3.390 3.290 3.370 +0.120 HINTERLAND METALS INC HMI 20 0.220 0.220 0.220 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 3219 7.260 7.020 7.120 -0.060 HORIZON NORTH LOGISTICS HNL 177 4.640 4.470 4.600 -0.100 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 4746 6.690 6.460 6.590 +0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 3910 5.080 4.930 5.070 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2604 10.380 10.120 10.120 -0.110 H & R REAL EST UN HR.UN 30 22.000 21.850 21.990 +0.090 HIGH RIVER GOLD J HRG 247 1.220 1.180 1.200 -0.030 HEROUX-DEVTEK HRX 10 8.320 8.300 8.320 +0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 2 8.810 8.810 8.810 +0.010 HUSKY ENERGY INC. HSE 536 29.780 29.240 29.400 -0.150 HUSKEY ENERGY INC. PR. SER. 1 HSE.PR.A 2 25.940 25.770 25.770 +0.020 HUDSON RESOURCES INC HUD 65 1.100 1.070 1.090 -0.020 HORIZONS BETAPRO COMEX SILVER ETF HUZ 6 31.180 30.100 31.180 +0.870 HARRY WINSTON DIAMOND HW 134 16.250 15.620 15.680 -0.450 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 227 8.290 8.040 8.250 -0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 811 11.520 11.430 11.430 -0.010 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 60 24.240 23.690 23.760 +0.260 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 9280 4.900 4.230 4.840 +0.750 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 6 53.190 49.430 49.430 -6.630 ITHACA ENERGY INC IAE 437 2.370 2.230 2.240 -0.150 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 51 41.020 40.580 40.830 +0.140 INTREPID MINES LTD. IAU 240 1.940 1.890 1.890 -0.040 INTER-CITIC MINERALS INC. ICI 27 1.740 1.610 1.700 +0.080 IC POTASH CORP. ICP 211 1.250 1.160 1.160 -0.080 INDIGO BOOKS & MUSIC INC. IDG 10 12.830 12.770 12.770 -0.030 IVANHOE ENERGY IE 196 2.670 2.620 2.620 -0.040 INTACT FINANCIAL CORPORATION IFC 81 48.450 47.900 48.450 +0.460 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 20 5.850 5.780 5.780 -0.100 IGM FINANCIAL INC. IGM 63 49.090 48.810 49.010 +0.400 IMPERIAL METALS CORP. III 31 22.230 21.320 21.320 -0.430 IMRIS INC IM 8 8.140 8.090 8.140 -0.170 IAMGOLD CORP IMG 831 20.090 19.250 19.410 -0.240 INTL MILLENNIUM MNG CORP IMI 50 0.330 0.330 0.330 -0.005 INMET MNG CORP IMN 415 68.690 66.510 67.510 +1.250 IMPERIAL OIL IMO 724 50.690 49.170 49.430 -0.530 IMAX CORP IMX 19 34.170 33.860 33.970 +1.350 INTERNATIONAL MINERALS CORPORATION IMZ 9 8.030 7.980 8.030 -0.160 INNERGEX RENEWABLE ENERGY INC. INE 68 9.920 9.720 9.860 -0.080 INTERNATIONAL NORTHAIR MINES INM 20 0.780 0.690 0.690 -0.090 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 87 7.170 7.030 7.170 -0.010 INTERTAINMENT MEDIA INC INT 16381 1.600 1.320 1.390 -0.090 INTER PIPELINE FUND IPL.UN 143 15.620 15.520 15.620 +0.100 IMPACT SILVER CORP IPT 493 2.130 1.960 1.970 -0.280 IMVESCOR RESTAURANT GROUP INC. IRG 2 1.420 1.420 1.420 -0.050 MINERA IRL LIMITED IRL 30 1.300 1.290 1.290 -0.020 ISIGN MEDIA SOLUTIONS INC. ISD 20 0.415 0.390 0.390 -0.015 INTL TOWER HILL MINE LTD ITH 88 9.020 8.630 8.650 -0.550 INTERTAPE POLYMER ITP 5 1.480 1.410 1.410 -0.060 IVANHOE MINES J IVN 256 25.250 24.800 24.850 +0.020 IBERIAN MINERALS CORP IZN 30 0.960 0.960 0.960 +0.050 JAGUAR MINING INC. JAG 183 5.320 5.090 5.090 -0.190 JUST ENERGY GROUP INC. JE 11 15.120 15.010 15.110 +0.150 KINROSS GOLD CORP K 2442 15.020 14.450 14.610 -0.350 KAMINAK GOLD CORP KAM 110 3.840 3.640 3.720 -0.180 KATANGA MINING LIMITED KAT 112 2.010 1.930 1.930 -0.090 KLONDEX MINES LTD. KDX 6 3.380 3.340 3.340 -0.020 KEYERA CORP. KEY 32 39.990 39.280 39.710 +0.650 KIRKLAND LAKE GOLD INC. KGI 92 14.000 13.680 13.740 -0.320 KEEGAN RESOURCES INC. KGN 47 8.760 8.670 8.740 -0.110 KELSO TECHNOLOGIES INC KLS 30 0.510 0.510 0.510 -0.020 KILLAM PROPERTIES INC. KMP 46 10.970 10.870 10.950 +0.050 KARNALYTE RESOURCES INC. KRN 14 12.070 12.010 12.050 -0.030 CRYSTALLEX J KRY 20 0.120 0.120 0.120 -0.005 KWG RESOURCES INC KWG 825 0.105 0.100 0.100 +0.005 LOBLAW COMPANIES LIMITED L 51 40.310 39.860 40.090 +0.270 LITHIUM AMERICAS CORP. LAC 58 1.990 1.940 1.960 -0.090 LARAMIDE RESOURCES LTD. LAM 38 1.220 1.180 1.200 +0.010 LA QUINTA RESOURCES CORP LAQ 100 0.080 0.080 0.080 0.000 LATIN AMERICAN MINERALS INC LAT 5 0.360 0.360 0.360 +0.005 LAURENTIAN BANK LB 3 50.440 50.180 50.440 +0.100 LAGO DURADO MINERALS LTD LDM 30 0.850 0.850 0.850 -0.180 LEADER ENERGY SERVICES LTD. LEA 10 0.960 0.960 0.960 -0.050 LEGACY OIL AND GAS INC. LEG 282 13.480 13.210 13.210 -0.270 LION ENERGY CORP. LEO 5 0.360 0.360 0.360 -0.005 LEXAM VG GOLD INC. LEX 40 0.770 0.760 0.770 -0.070 LUNA GOLD CORP LGC 5 0.650 0.650 0.650 +0.010 LARGO RESOURCES LTD LGO 590 0.500 0.475 0.475 -0.005 LITHIUM ONE INC. LI 35 1.740 1.720 1.730 -0.070 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 80 74.990 72.490 72.690 -1.900 LABRADOR IRON MINES HOLDINGS LIMITED LIM 105 13.460 13.240 13.390 -0.010 LIQUOR STORES N.A. LTD. LIQ 9 15.130 15.110 15.110 +0.070 LULULEMON ATHLETICA INC. LLL 29 95.370 91.520 91.550 -3.130 LA MANCHA RESOURCES INC. LMA 21 2.440 2.410 2.430 +0.180 LONCOR RESOURCES INC LN 15 3.090 3.010 3.010 -0.070 LNG ENERGY LTD LNG 135 0.580 0.540 0.540 -0.040 LINAMAR CORP LNR 39 21.500 21.200 21.250 -0.030 LONGVIEW OIL CORP. LNV 38 11.240 11.140 11.210 -0.040 LAKE SHORE GOLD CORP. LSG 947 4.050 3.940 3.940 -0.110 LUCARA DIAMOND CORP LUC 91 1.320 1.260 1.260 -0.060 LUNDIN MINING CORP. LUN 14422 9.260 9.110 9.210 -0.050 LEVON RES LTD LVN 211 2.230 2.160 2.160 -0.060 LEISUREWORLD SENIOR CARE CORP LW 54 10.650 10.610 10.610 -0.010 LYDIAN INTERNATIONAL LTD LYD 45 2.490 2.410 2.420 -0.090 MAGINDUSTRIES CORP MAA 795 0.225 0.225 0.225 +0.005 MAG SILVER CORP. MAG 34 11.340 10.670 11.190 -0.720 MINERA ANDES INC. MAI 1483 2.770 2.580 2.610 -0.190 MAGELLAN AEROSPACE CORP. MAL 17 5.430 5.260 5.330 +0.120 MANICOUAGAN MINERALS INC MAM 600 0.040 0.040 0.040 0.000 MAUDORE MINERALS LTD MAO 2 6.020 6.020 6.020 -0.650 MATAMEC EXPLORATIONS INC MAT 530 0.640 0.570 0.570 -0.030 MAWSON RESOURCES LTD MAW 47 2.180 2.030 2.120 +0.010 MEGA BRANDS INC. MB 10 0.540 0.540 0.540 -0.010 MBAC FERTILIZER CORP. MBC 22 3.190 3.160 3.160 +0.010 MBMI RESOURCES INC MBR 100 0.070 0.070 0.070 0.000 MANITOBA TELECOM MBT 19 30.210 30.170 30.200 +0.030 FIRST LITHIUM RESOURCES INC. MCI 480 0.125 0.120 0.125 +0.010 MACDONALD DETTWILER MDA 50 57.150 56.590 57.100 +0.100 MAJOR DRILLING GRP MDI 100 16.050 15.790 15.910 +0.100 MANSFIELD MINERALS INC MDR 5 2.460 2.460 2.460 +0.070 MIDWAY GOLD CORP MDW 10 1.960 1.960 1.960 +0.080 MEG ENERGY CORP. MEG 61 49.980 49.520 49.940 +0.080 MIDWAY ENERGY LTD. MEL 36 4.560 4.540 4.550 -0.040 MAINSTREET EQ J MEQ 4 17.860 17.780 17.780 +0.010 MANULIFE FIN MFC 3949 17.630 16.990 17.510 +0.480 MAPLE LEAF FOODS MFI 52 11.970 11.840 11.920 +0.140 MINEFINDERS J MFL 146 15.950 14.820 14.960 -0.940 MAGNA INTERNATIONAL INC. COMMON MG 237 49.620 48.990 49.290 +0.730 MEGA URANIUM LTD. MGA 330 0.550 0.520 0.540 +0.010 MIGAO CORPORATION MGO 41 7.060 6.940 7.050 +0.160 MINES MANAGEMENT INC. MGT 2 2.540 2.530 2.540 -0.010 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 32 11.380 11.370 11.380 -0.020 GENWORTH MI CANADA INC. MIC 49 26.030 25.900 26.010 +0.090 MINT INCOME FUND MID.UN 19 11.190 11.160 11.190 +0.040 MARRET INVESTMENT GRADE BOND FUND MIG.UN 30 11.890 11.870 11.870 -0.020 MI DEVELOPMENTS INC. CL. A SV MIM.A 3 28.990 28.990 28.990 -0.250 MCAN MORTGAGE CORPORATION MKP 8 14.690 14.620 14.620 -0.060 MERCATOR MINERALS LTD. ML 560 3.620 3.470 3.580 +0.070 MOOD MEDIA CORPORATION MM 2 3.140 3.130 3.130 -0.120 PRECIOUS METALS AND MINING TRUST MMP.UN 209 10.880 9.870 10.500 -0.680 MONUMENT MINING LTD MMY 5 0.650 0.650 0.650 +0.040 MARCH NETWORKS CORP. MN 4 4.260 4.260 4.260 -0.100 MIRABELA NICKEL LIMITED MNB 74 2.020 2.010 2.010 -0.100 MOLY MINES LIMITED MOL 88 1.020 1.010 1.020 0.000 MADISON PAC CL B MPC 5 2.970 2.970 2.970 +0.620 MOUNTAIN PROV J MPV 21 5.940 5.900 5.910 -0.020 MELCOR DEV MRD 7 16.230 16.070 16.070 -0.150 MARTINREA INTERNATIONAL INC. MRE 29 8.760 8.560 8.760 +0.230 MANTRA RESOURCES LIMITED MRL 14 6.940 6.940 6.940 -0.020 MEDORO RESOURCES LTD MRS 334 1.900 1.750 1.800 -0.120 MORGUARD UN MRT.UN 5 15.030 15.000 15.030 +0.030 METRO INC. CL.A SV MRU.A 40 46.800 46.390 46.800 +0.410 MIRASOL RESOURCES LTD MRZ 56 6.150 5.930 5.990 -0.060 MORNEAU SHEPELL INC. MSI 3 10.330 10.330 10.330 +0.030 MORGUARD SUNSTONE REIT MSN.UN 3 10.370 10.370 10.370 +0.390 THE CANADIAN SHIELD FUND UNITS MSP.UN 15 10.650 10.590 10.650 -0.010 MINCO SILVER CORP. MSV 132 6.130 5.580 5.610 -0.580 MULLEN GROUP LTD. MTL 155 21.820 21.420 21.460 +0.230 MTY FOOD GROUP INC MTY 8 14.600 14.430 14.600 -0.140 MUSTANG MINERALS CORP MUM 85 0.380 0.365 0.370 +0.010 MUNDORO CAPITAL INC. MUN 20 0.680 0.680 0.680 +0.050 MADALENA VENTURES INC MVN 5 0.730 0.730 0.730 +0.010 METHANEX CORP MX 31 30.680 30.280 30.310 -0.180 MAGMA ENERGY CORP. MXY 165 0.950 0.940 0.950 0.000 NATIONAL BANK OF CANADA NA 333 80.630 78.340 79.600 +1.340 NAL ENERGY CORPORATION NAE 74 12.530 12.410 12.430 -0.050 NATURALLY ADVANCED TECHS INC NAT 43 3.710 3.370 3.710 +0.750 NORBORD INC. NBD 9 13.290 13.210 13.210 -0.020 NORTH COUNTRY GOLD CORP. NCG 17 1.670 1.670 1.670 0.000 NEWCASTLE MINERALS LTD NCM 2030 0.065 0.060 0.060 -0.010 NEVADA COPPER CORP. NCU 19 5.780 5.720 5.760 +0.050 NORTHERN DYNASTY MINERALS LTD. NDM 48 13.560 12.920 13.140 +0.310 NORDION INC. NDN 4 11.550 11.420 11.550 +0.470 NOVADAQ TECHNOLOGIES INC. NDQ 10 3.420 3.420 3.420 +0.120 NOVADX VENTURES CORP NDX 100 0.490 0.490 0.490 +0.055 NEO MATERIAL TECHNOLOGIES INC. NEM 201 10.050 9.880 9.910 +0.110 NEWSTRIKE CAPITAL INC. NES 64 2.620 2.410 2.410 -0.110 NEW FLYER INDUSTRIES INC. NFI.UN 24 10.570 10.530 10.570 +0.140 NORTHERN FREEGOLD RES LTD NFR 180 0.330 0.325 0.325 +0.005 NOVAGOLD RES INC. NG 196 12.020 11.420 11.490 -0.700 NEW GOLD INC. NGD 685 10.630 10.100 10.250 -0.380 ANGLE ENERGY INC. NGL 169 9.690 9.570 9.640 +0.090 NORTHERN GOLD MINING INC NGM 5 0.490 0.490 0.490 +0.020 NGEX RESOURCES INC. NGQ 278 3.350 3.230 3.260 -0.040 NORTHGATE MINERALS CORP NGX 228 2.830 2.710 2.710 -0.130 VICTORY NICKEL NI 340 0.115 0.105 0.105 -0.005 NORANDA INCOME FUND NIF.UN 65 4.890 4.750 4.750 -0.120 NIKO RES NKO 162 79.990 78.270 79.120 -0.460 NULOCH RESOURCES INC. NLR 151 2.490 2.430 2.430 -0.090 NEW MILLENNIUM CAPITAL CORP NML 391 3.140 3.010 3.030 -0.100 NIMIN ENERGY CORP. NNN 51 1.790 1.750 1.790 +0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 10.920 10.920 10.920 +0.410 NORSEMONT MINING NOM 8 4.040 4.020 4.020 -0.060 NORONT RES LTD NOT 65 0.910 0.890 0.910 +0.080 NORTHLAND POWER INC. NPI 60 16.090 15.930 16.020 +0.050 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 32 30.240 29.630 30.190 +0.420 NUVO RESEARCH INC. NRI 70 0.100 0.100 0.100 -0.005 NORTHERN SHIELD RESOURCES INC. NRN 25 0.410 0.410 0.410 +0.015 NEVSUN RES J NSU 79 6.110 5.870 5.930 -0.220 NAUTILUS MINERALS INC. NUS 71 3.070 2.820 2.820 -0.220 NUVISTA ENERGY LTD. NVA 48 9.650 9.540 9.650 +0.090 NOVUS ENERGY INC. NVS 400 1.090 1.070 1.080 0.000 THE NORTH WEST COMPANY INC. NWC 3 19.780 19.630 19.630 0.000 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 33 12.220 12.110 12.160 +0.010 NUINSCO RES J NWI 200 0.175 0.175 0.175 0.000 NWM MINING CORPORATION NWM 10 0.150 0.150 0.150 0.000 NEXEN INC. NXY 2684 25.460 24.970 25.450 +0.480 O LEARY CDN INCOME OPPORTUNITIES FD 2 OCH.UN 3 11.630 11.630 11.630 -0.120 OCP CREDIT STRATEGY FUND OCS.UN 50 9.980 9.920 9.980 +0.090 ONEX CORPORATION SV OCX 62 35.810 35.570 35.630 +0.140 ORLEANS ENERGY LTD. OEX 148 2.740 2.650 2.650 -0.050 OCEANAGOLD CORP. OGC 355 2.750 2.670 2.670 -0.100 BROMPTON OIL & GAS INCOME FUND OGF.UN 2 5.840 5.840 5.840 +0.210 O LEARY HARD ASSET INCOME FUND OHA.UN 4 10.960 10.960 10.960 +0.020 ORKO SILVER CORP OK 1335 2.720 2.590 2.690 -0.040 OROSUR MINING INC. OMI 60 1.250 1.250 1.250 -0.040 ONCOLYTICS BIO ONC 12 5.760 5.640 5.660 -0.150 O1 COMMUNIQUE J ONE 350 0.425 0.425 0.425 -0.005 OPEN RANGE ENERGY CORP. ONR 484 5.280 5.050 5.150 -0.120 OPAL ENERGY CORP OPA 60 0.015 0.015 0.015 +0.005 OPTI CANADA INC. OPC 500 0.240 0.240 0.240 0.000 OPEL SOLAR INTERNATIONAL INC. OPL 605 1.480 1.390 1.390 -0.100 AURA MINERALS INC. ORA 257 3.080 3.000 3.010 -0.030 OREZONE GOLD CORP. ORE 257 4.410 4.070 4.210 -0.270 OREMEX RESOURCES INC. ORM 350 0.305 0.275 0.275 -0.040 ORBITE VSPA INC. CL A ORT.A 675 4.650 4.380 4.550 +0.070 ORVANA MINERALS J ORV 119 3.150 2.980 2.980 -0.260 OSISKO MINING CORPORATION OSK 1960 14.450 13.760 13.990 +0.170 OPEN TEXT CORP OTC 95 58.900 57.940 58.470 +0.570 CGX ENERGY INC OYL 10 0.790 0.790 0.790 +0.040 OLYMPUS PACIFIC MINERALS INC. OYM 70 0.395 0.370 0.395 +0.010 PRIMERO MINING CORP. P 247 4.940 4.570 4.900 +0.300 PAN AMERICAN J PAA 209 34.020 32.550 32.880 -1.260 PACIFIC WILDCAT RESOURCES CORP. PAW 162 1.510 1.280 1.300 -0.120 PETROBANK J PBG 106 20.090 19.930 20.000 -0.030 PREMIUM BRANDS HOLDINGS CORP PBH 12 16.590 16.490 16.590 +0.140 PETROBAKKEN ENERGY LTD. PBN 148 18.270 17.930 17.980 -0.030 PLUTONIC POWER CORP. PCC 52 2.260 2.190 2.260 +0.010 PACE OIL AND GAS LTD. PCE 45 8.780 8.550 8.590 -0.210 PRIMA COLOMBIA HARDWOOD INC. PCT 10 0.245 0.245 0.245 +0.010 PROPHECY RESOURCE CORP PCY 115 0.840 0.830 0.830 0.000 PRECISION DRILLING CORPORATION PD 726 14.540 14.120 14.260 -0.060 PRODIGY GOLD INC. PDG 60 0.800 0.760 0.780 +0.020 N A PALLADIUM PDL 361 6.110 5.800 5.840 -0.230 PALADIN RESOURCES LTD. PDN 432 3.390 3.320 3.330 -0.080 PETRODORADO ENERGY LTD. PDQ 50 0.390 0.390 0.390 0.000 PETROLIA INC. PEA 1 1.620 1.620 1.620 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 65 20.200 20.000 20.060 -0.070 PETROFRONTIER CORP. PFC 29 3.650 3.640 3.650 -0.030 PREMIER GOLD MINES LTD. PG 232 7.160 7.000 7.110 -0.110 PENGROWTH ENERGY CORPORATION PGF 177 13.370 13.180 13.280 -0.080 PEREGRINE METALS LTD. PGM 22 1.180 1.180 1.180 -0.150 SPROTT PHYSICAL SILVER TRUST USD W.I. PHS.U 6 19.440 19.380 19.440 -2.090 PHX ENERGY SERVICES CORP. PHX 27 12.410 12.340 12.400 +0.040 PREMIUM INCOME CORP CL A PIC.A 4 8.460 8.390 8.390 0.000 PRIMARY PETROLEUM CORP PIE 10 0.740 0.730 0.730 -0.020 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 130 10.610 10.420 10.530 +0.030 PARKLAND FUEL CORPORATION PKI 20 12.160 12.100 12.120 -0.110 PC GOLD INC PKL 10 0.850 0.850 0.850 +0.030 PETROKAMCHATKA PLC PKP 30 0.020 0.020 0.020 0.000 PALADIN LABS J PLB 1 40.050 40.050 40.050 +0.440 PLEXMAR RESOURCES INC. PLE 150 0.070 0.070 0.070 -0.010 PILOT GOLD INC. PLG 61 3.410 3.290 3.360 +0.060 PARALLEL ENERGY TRUST PLT.UN 5 10.930 10.930 10.930 +0.090 PLAYFAIR MINING LTD. PLY 10 0.120 0.120 0.120 +0.010 SENTRY SELECT PRIMARY METALS CORP. PME 7 11.250 11.250 11.250 -0.130 PETROMINERALES LTD. PMG 77 36.230 35.750 36.230 +0.080 PETROMANAS ENERGY INC. PMI 55 0.405 0.390 0.390 -0.010 PERPETUAL ENERGY INC. PMT 277 4.190 4.150 4.160 +0.010 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 85 20.850 20.760 20.790 +0.010 PINETREE CAPITAL LTD PNP 390 3.180 3.110 3.110 -0.040 PAN TERRA INDUSTRIES INC. PNT 40 0.650 0.650 0.650 -0.110 POTASH CORPORATION OF SASKATCHEWAN INC POT 588 54.390 52.910 53.010 -0.320 PARAMOUNT RESOURCES LTD. POU 66 29.610 29.070 29.100 -0.290 POWER CORPORATION OF CANADA SV POW 242 28.890 28.530 28.840 +0.370 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 2 23.740 23.740 23.740 -0.180 POWER CORP NON-CUM 1ST PFD SHS SER D POW.PR.D 4 22.950 22.900 22.900 +0.450 PASSPORT POTASH INC PPI 100 0.700 0.680 0.680 -0.020 PEMBINA PIPELINE CORPORATION PPL 82 23.160 22.970 23.120 +0.050 PAINTED PONY PETROLEUM CL A PPY.A 71 10.180 9.800 9.900 -0.070 PACIFIC RUBIALES ENERGY CORP PRE 223 29.160 28.570 28.630 -0.050 PROGRESS ENERGY RESOURCES CORP. PRQ 402 13.110 12.920 13.040 +0.110 PERSEUS MINING LIMITED PRU 30 3.060 3.000 3.000 -0.100 PINECREST ENERGY INC. PRY 1098 2.990 2.940 2.960 -0.020 PULSE SEISMIC INC. PSD 15 2.240 2.240 2.240 +0.010 PASON SYSTEMS INC. PSI 53 15.780 15.290 15.350 -0.160 PURE ENERGY SERVICES LTD. PSV 5 6.850 6.840 6.840 -0.100 PETROAMERICA OIL CORP. PTA 2835 0.190 0.180 0.180 0.000 PATHEON INC PTI 11 2.250 2.200 2.200 -0.200 PLATINUM GROUP METALS LTD. PTM 718 1.970 1.910 1.910 -0.070 PETAQUILLA MINERALS LTD. PTQ 50 0.860 0.850 0.860 0.000 PETHEALTH PTZ 1 1.140 1.140 1.140 -0.040 PURE TECHNOLOGIES LTD. PUR 1 4.620 4.620 4.620 -0.040 PROVIDENT ENERGY LTD. PVE 21 8.990 8.950 8.960 +0.040 PRETIUM RESOURCES INC. PVG 25 9.610 9.410 9.410 -0.330 POWER FINANCIAL CORP. PWF 144 31.780 31.490 31.600 +0.130 POWER FINANCIAL CORP. 5.8% PR SER O PWF.PR.O 4 25.160 25.160 25.160 -0.550 PENN WEST PETROLEUM LTD. PWT 509 24.730 24.000 24.040 -0.210 BLACKPEARL RESOURCES INC. PXX 480 7.970 7.840 7.870 -0.110 POYNT CORPORATION PYN 1605 0.180 0.170 0.175 +0.005 PIZZA PIZZA ROYALTY INCOME FUND PZA.UN 22 9.030 8.990 9.020 -0.050 QUEBECOR INC. CL.B SV QBR.B 39 33.770 33.400 33.420 -0.190 QUESTERRE ENERGY CORP QEC 705 1.090 1.070 1.070 -0.020 QUETZAL ENERGY LTD. QEI 520 0.130 0.130 0.130 +0.005 QUEENSTON MNG QMI 88 7.770 7.430 7.480 -0.320 QUEST RARE MINERALS LTD. QRM 464 8.180 7.880 7.960 -0.200 QUADRA FNX MINING LTD. QUX 1117 15.490 15.030 15.140 -0.360 ROMARCO MINERALS INC. R 635 1.840 1.780 1.790 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 89 29.620 28.590 28.680 -0.990 RICHELIEU HARDWARE RCH 4 29.710 28.780 29.710 -0.180 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 440 36.210 35.950 35.980 +0.230 ROCK TECH LITHIUM INC. RCK 15 0.250 0.250 0.250 +0.030 ROCKCLIFF RESOURCES INC RCR 100 0.235 0.235 0.235 -0.055 ROYAL COAL CORP. RDA 10 0.270 0.270 0.270 +0.010 ROCK ENERGY INC. RE 1 5.000 5.000 5.000 -0.060 REEF RESOURCES LTD REE 10 0.140 0.140 0.140 +0.005 CDN REAL ESTATE UN REF.UN 18 33.620 33.440 33.550 +0.080 RIOCAN REAL EST UN REI.UN 553 25.540 25.300 25.420 +0.070 RELIABLE ENERGY LTD. REL 30 0.455 0.450 0.450 -0.020 RESERVOIR CAPITAL CORP REO 102 1.320 1.170 1.170 -0.030 RARE ELEMENT RESOURCES LTD RES 1 13.500 13.500 13.500 -0.560 REITMANS CANADA RET 4 17.090 16.890 17.090 +0.290 REITMANS (CANADA) LTD. CL.A, NV RET.A 28 17.420 17.350 17.400 -0.060 ROMIOS GOLD RESOURCES INC. RG 35 0.580 0.550 0.550 -0.010 REUNION GOLD CORP RGD 30 1.990 1.970 1.970 +0.030 ROYAL GOLD J RGL 1 57.730 57.730 57.730 +5.970 ROCKGATE CAPITAL CORP. RGT 380 1.470 1.410 1.430 -0.040 ARGEX MINING INC. RGX 10 0.580 0.580 0.580 +0.060 RICHMONT MINES RIC 37 8.930 8.420 8.550 -0.640 RESEARCH IN MOTION LIMITED RIM 1646 46.490 45.320 45.720 -0.320 RIO ALTO MINING LIMITED RIO 91 2.050 1.970 1.970 -0.040 ROCKHAVEN RESOURCES LTD RK 34 1.590 1.430 1.590 +0.050 REALM ENERGY INTERNATIONAL CORPORATION RLM 10 0.550 0.550 0.550 -0.040 ROCKY MOUNTAIN DEALERSHIPS INC. RME 16 9.910 9.820 9.910 +0.030 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 4 6.000 5.950 6.000 +0.040 RUBICON MINERALS CORP. RMX 375 4.960 4.800 4.840 -0.070 RIO NOVO GOLD INC. RN 11 2.000 2.000 2.000 +0.050 VECTOR AEROSPACE RNO 2 12.900 12.890 12.900 +0.020 ROYAL NICKEL CORPORATION RNX 19 1.730 1.700 1.730 +0.040 ROUTE1 INC ROI 1125 0.220 0.200 0.215 +0.010 RONA INC. RON 80 13.840 13.690 13.840 +0.050 RONA INC. PR. SERIES 6 CL A RON.PR.A 6 25.780 25.520 25.610 +0.020 RODINIA OIL CORP. ROZ 27 1.800 1.650 1.650 -0.140 RAM POWER CORP. RPG 160 0.670 0.660 0.660 -0.050 RENEGADE PETROLEUM LTD. RPL 209 3.880 3.770 3.790 -0.030 RAINYRIVER RESOURCES LTD. RR 15 9.570 9.510 9.560 -0.340 RIVERSIDE RESOURCES INC RRI 17 1.120 1.120 1.120 0.000 STRATECO RESOURCES INC. RSC 10 0.600 0.600 0.600 -0.010 SEARCH GOLD RESOURCES INC RSG 150 0.050 0.050 0.050 +0.005 ROGERS SUGAR INC. RSI 148 5.370 5.320 5.330 -0.040 ARTEK EXPLORATION LTD. RTK 1 2.390 2.390 2.390 -0.040 RUSSEL METALS RUS 104 25.950 25.480 25.580 -0.470 STANS ENERGY CORP RUU 290 2.000 1.880 1.880 -0.060 RICHFIELD VENTURES CORP RVC 34 9.680 9.370 9.370 -0.320 REVETT MINERALS INC. RVM 28 5.530 5.190 5.190 -0.460 RIVERSTONE RESOURCES INC. RVS 45 0.690 0.670 0.670 -0.010 RESVERLOGIX CORP. RVX 68 2.120 1.950 2.020 +0.100 ROYAL BANK OF CANADA RY 2058 60.240 59.510 59.710 +0.110 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 2 26.130 26.060 26.060 +0.110 SHERRITT INTL RV S 563 8.080 7.740 7.770 -0.230 SOUTH AMERICAN SILVER CORP. SAC 820 2.070 1.810 1.840 -0.330 SAPUTO INC. SAP 70 45.960 45.210 45.550 +0.580 ST. ANDREW GOLDFIELDS LTD. SAS 39 1.050 1.020 1.020 -0.080 SABINA GOLD & SILVER CORP. SBB 1137 7.180 6.850 7.080 -0.200 BROMPTON SPLIT BANC CORP. CL A SBC 8 12.790 12.640 12.790 +0.300 SILVERBIRCH ENERGY CORPORATION SBE 21 9.160 9.030 9.110 -0.040 S SPLIT CORP. CL A SBN 5 9.320 9.320 9.320 +0.030 SILVER BEAR RESOURCES INC. SBR 1 1.070 1.070 1.070 -0.040 SILVER BULLION TRUST UNITS SBT.UN 20 24.620 23.540 23.630 -2.150 SHOPPERS DRUG MART CORPORATION SC 250 41.960 41.250 41.610 +0.450 SEARS CANADA INC SCC 3 19.660 19.340 19.660 -0.540 SELECTCORE LTD SCG 420 0.245 0.180 0.205 +0.005 SHAWCOR LTD. CL.A SV SCL.A 22 34.020 33.560 33.590 -0.310 SPROTT RESOURCE CORP SCP 280 4.940 4.750 4.930 +0.040 SECOND WAVE PETROLEUM INC SCS 51 2.950 2.930 2.930 -0.070 SEA DRAGON ENERGY INC. SDX 60 0.200 0.200 0.200 0.000 STRAD ENERGY SERVICES LTD. SDY 2 5.150 5.140 5.150 0.000 SEABRIDGE GOLD INC. SEA 8 32.350 31.630 31.630 -0.270 ST.EUGENE MINING CORP SEM 10 0.155 0.155 0.155 -0.005 SECURE ENERGY SERVICES INC. SES 5 7.400 7.310 7.400 +0.020 SEAFIELD RESOURCES LTD SFF 60 0.270 0.260 0.265 +0.015 SUNRIDGE GOLD CORP SGC 52 1.070 1.030 1.030 -0.040 SHORE GOLD INC. SGF 160 0.750 0.750 0.750 0.000 SCORPIO GOLD CORPORATION SGN 45 0.780 0.770 0.770 -0.030 SOUTHGOBI RESOURCES LTD. SGQ 53 11.880 11.550 11.550 -0.350 SAN GOLD CORP SGR 641 2.950 2.860 2.900 +0.020 SURGE ENERGY INC. SGY 67 8.780 8.600 8.640 -0.140 SPROTT INC SII 6 9.290 9.180 9.290 +0.020 SPROTT RESOURCE LENDING CORP. SIL 10 1.700 1.700 1.700 -0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 104 20.180 20.080 20.140 +0.150 SKYWEST ENERGY CORP. SKW 65 0.510 0.500 0.510 -0.010 SUN LIFE FINANCIAL INC. SLF 498 31.490 30.970 31.180 +0.160 SUN LIFE FINANCIAL INC PR. SERIES 1 SLF.PR.A 2 22.460 22.400 22.400 +0.220 SUNLIFE FINANCIAL INC. CL A PRF SER 3 SLF.PR.C 6 21.330 21.240 21.330 +0.120 STERLING RESOURCES LTD SLG 30 3.800 3.790 3.790 -0.120 ST. ELIAS MINES LTD SLI 384 2.560 2.390 2.460 +0.310 SOLITAIRE MINERALS CORP. SLT 100 0.050 0.050 0.050 -0.005 SILVER WHEATON CORP. SLW 1268 37.910 35.570 35.860 -2.550 SILVERMEX RESOURCES INC. SLX 895 0.800 0.740 0.740 -0.040 SIMBA ENERGY INC. SMB 210 0.170 0.165 0.165 -0.015 STRATEGIC METALS LTD SMD 143 3.660 3.250 3.610 +0.260 SEMAFO J SMF 578 8.160 7.890 8.000 -0.060 SATURN MINERALS INC SMI 5 0.350 0.350 0.350 +0.020 SNC-LAVALIN SV SNC 165 58.390 57.080 57.720 +0.500 SHAMARAN PETROLEUM CORP. SNM 285 0.900 0.860 0.870 +0.010 STRATEGIC OIL & GAS LTD SOG 43 1.200 1.090 1.200 +0.170 SOLTORO LTD SOL 101 1.160 1.100 1.120 -0.130 SONDE RESOURCES CORP. SOQ 4 2.950 2.950 2.950 -0.090 SUNOPTA INC. SOY 2 6.670 6.670 6.670 -0.830 SUPERIOR PLUS CORP. SPB 80 11.040 10.950 10.960 -0.060 SPARTAN EXPLORATION LTD. SPE 32 5.910 5.900 5.910 +0.020 SCORPIO MINING CORP. SPM 1370 1.310 1.180 1.220 -0.050 SILVER QUEST RESOURCES LTD SQI 70 0.780 0.750 0.760 -0.030 SUROCO ENERGY INC SRN 40 0.790 0.790 0.790 -0.060 STARFIELD RESOURCES INC. SRU 500 0.070 0.070 0.070 +0.005 SANDSTORM GOLD LTD. SSL 75 1.040 1.030 1.030 -0.020 SILVER STANDARD RES INC. SSO 147 31.890 29.410 29.800 -3.080 SANDSPRING RESOURCES LTD. SSP 12 2.870 2.870 2.870 -0.010 STONEGATE AGRICOM LTD ST 24 1.370 1.370 1.370 +0.040 STUDENT TRANSPORTATION INC. COMMON STB 124 6.830 6.800 6.800 -0.030 STRATHMORE MINERALS CORP STM 60 0.670 0.630 0.640 +0.010 STANTEC INC STN 51 29.930 29.800 29.800 -0.060 SOUTHERN PACIFIC RESOURES CORP STP 3392 1.850 1.760 1.800 -0.060 SUNCOR ENERGY INC. SU 1330 44.560 43.600 43.940 +0.360 SULLIDEN GOLD CORPORATION LTD. SUE 1047 2.060 1.930 1.960 -0.090 NORTHERN SUPERIOR RESOURCES INC SUP 15 0.590 0.570 0.570 -0.020 SANDVINE CORPORATION SVC 115 2.460 2.350 2.440 +0.050 SILVERCREST MINES INC SVL 114 1.570 1.500 1.520 -0.070 SILVERCORP METALS INC. SVM 659 12.730 11.510 11.690 -1.170 CLAYMORE SILVER BULLION TR SVR.UN 12 26.900 26.720 26.770 -1.620 SAVANNA ENERGY SERVICES CORP SVY 83 10.480 10.160 10.210 -0.120 SIERRA WIRELESS SW 5 11.160 10.970 10.990 -0.260 SUNWARD RESOURCES LTD. SWD 57 1.500 1.460 1.460 -0.040 SWISHER HYGIENE INC. SWI 163 8.290 8.020 8.290 -0.080 STORNOWAY DIAMOND CORP. SWY 40 2.240 2.220 2.230 -0.030 SXC HEALTH SOLUTIONS CORP. SXC 4 53.610 52.390 53.610 +1.410 SAMEX MINING CORP SXG 342 1.400 1.240 1.400 +0.080 TELUS CORPORATION T 122 50.330 49.810 50.200 +0.480 TELUS CORPORATION NV T.A 27 48.160 47.860 48.040 +0.500 TRANSALTA CORPORATION TA 617 21.340 21.100 21.290 +0.210 TAMERLANE VENTURES INC TAM 25 0.335 0.335 0.335 -0.020 TAG OIL LTD TAO 101 5.870 5.770 5.810 -0.020 TERRA VENTURES INC TAS 10 0.420 0.420 0.420 +0.070 TWIN BUTTE ENERGY LTD. TBE 199 2.900 2.840 2.850 +0.010 TONBRIDGE POWER INC TBZ 23 1.880 1.800 1.880 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 674 52.920 51.420 51.840 +0.500 TRANSCONTINENTAL INC. CL A SV TCL.A 39 14.500 14.160 14.330 -0.250 THOMPSON CREEK METALS COMPANY TCM 289 11.740 11.520 11.570 -0.070 TRICAN WELL TCW 467 23.410 22.940 23.000 -0.320 TORONTO-DOMINION BANK TD 781 83.280 82.080 82.650 +0.700 TD BANK PR SERIES AG TD.PR.G 6 27.200 27.150 27.200 +0.060 TRINIDAD DRILLING LTD. TDG 249 11.040 10.500 10.560 -0.280 TECHNICOIL CORP. TEC 11 2.120 2.120 2.120 -0.030 TRILOGY ENERGY CORP. TET 63 23.220 22.560 22.670 -0.130 TRANSFORCE INC. TFI 152 15.390 14.400 14.920 +0.830 TRANSGLOBE APARTMENT REIT TGA.UN 69 11.330 11.210 11.250 -0.040 TRANSGLOBE J TGL 64 13.930 13.560 13.680 -0.130 TERAGO INC. TGO 1 10.880 10.880 10.880 +0.910 THERATECHNOLOGIES TH 81 4.500 4.410 4.500 +0.090 THREEGOLD RESOURCES INC THG 5 0.345 0.345 0.345 0.000 TIM HORTONS INC. THI 94 46.510 46.330 46.460 +0.540 TAHOE RESOURCES INC. THO 602 20.080 19.630 19.740 -1.940 TITANIUM CORP INC TIC 1 2.880 2.880 2.880 +0.130 TUSCANY INTL DRILLING INC. TID 4 1.520 1.520 1.520 +0.010 TOROMONT IND TIH 75 33.240 32.800 33.090 +0.070 TIMMINCO TIM 70 0.410 0.405 0.410 +0.005 EUROTIN INC. TIN 15 0.950 0.950 0.950 -0.190 TEKMIRA PHAMACEUTICALS CORP TKM 2 2.840 2.840 2.840 -0.010 TASEKO MINES LTD. TKO 233 5.000 4.930 4.950 -0.030 TALISON LITHIUM LIMITED TLH 24 4.940 4.860 4.890 -0.120 TALISMAN ENERGY INC. TLM 928 23.480 22.810 22.970 +0.160 TALON METALS CORP TLO 107 2.350 2.300 2.350 +0.010 TEMBEC INC. TMB 100 5.440 5.080 5.100 -0.280 TIMBERCREEK MORTGAGE INVEST TMC 49 10.830 10.770 10.790 -0.030 TITAN MEDICAL INC TMD 97 1.720 1.670 1.700 +0.250 TEMEX RESOURCES CORP TME 80 0.405 0.405 0.405 0.000 TREASURY METALS INC. TML 1 1.390 1.390 1.390 -0.040 TIMMINS GOLD CORP TMM 99 2.400 2.340 2.360 -0.040 TANZANIAN ROYALTY EXPLORATION CORP. TNX 18 6.930 6.740 6.770 +0.080 TOTAL ENERGY SERVICES INC. TOT 36 15.730 15.540 15.550 -0.350 TOURMALINE OIL CORP. TOU 20 27.290 27.060 27.290 +0.220 TETHYS PETROLEUM LTD. TPL 366 1.580 1.360 1.380 -0.090 SINO-FOREST CORP TRE 516 23.640 23.160 23.210 -0.300 THOMSON REUTERS CORP. TRI 614 38.880 38.180 38.320 +0.030 THOMSON REUTERS CORP II PR TRI.PR.B 2 23.450 23.450 23.450 +0.250 TRANSCANADA CORPORATION TRP 1650 41.620 40.820 41.620 +1.030 TRELAWNEY MINING AND EXPLORATION INC. TRR 228 4.640 4.500 4.500 -0.020 TRANSAT A.T. INC. CLASS B TRZ.B 21 11.710 11.570 11.710 +0.050 TORSTAR CORP. CL. B NV TS.B 12 13.960 13.900 13.900 -0.110 TASMAN METALS LTD TSM 408 5.850 5.610 5.660 +0.120 TRANSEURO ENERGY CORP TSU 4865 0.115 0.100 0.115 -0.070 TREVALI MINING CORPORATION TV 93 1.830 1.800 1.830 0.000 TVI PACIFIC J TVI 500 0.080 0.080 0.080 0.000 TRADE WINDS VENTURES LTD TWD 305 0.230 0.220 0.220 -0.010 TIMBERWEST STAP UN TWF.UN 51 6.350 6.300 6.340 +0.010 TOREX GOLD RESOURCES INC. TXG 34 1.800 1.790 1.800 -0.020 TIREX RESOURCES LTD TXX 20 0.900 0.900 0.900 +0.010 TANZANIA MINERALS CORP. TZM 5 0.750 0.750 0.750 +0.100 URANIUM PARTICIPATION CORP. U 213 6.790 6.600 6.790 +0.190 URAGOLD BAY RESOURCES INC. UBR 250 0.040 0.040 0.040 0.000 UCORE RARE METALS INC. UCU 450 0.820 0.770 0.770 -0.040 UEX CORP UEX 265 1.000 0.980 1.000 +0.010 DOMTAR CORPORATION UFS 24 90.330 89.190 90.330 +2.380 ULTRA LITHIUM INC. ULI 330 0.065 0.065 0.065 0.000 UNITED MINING GROUP INC. UMG 45 0.900 0.900 0.900 -0.030 UR-ENERGY INC. URE 232 1.560 1.530 1.560 +0.050 US SILVER CORP USA 95 0.660 0.610 0.610 -0.030 URANIUM ONE INC UUU 3581 4.050 3.930 4.050 +0.110 US GOLD CORPORATION UXG 7 8.800 8.390 8.390 -0.450 VERMILION ENERGY INC. VET 113 51.480 50.400 50.900 +0.240 VIKING GOLD EXPLORATION INC VGC 50 0.265 0.265 0.265 +0.010 VISTA GOLD CORP VGZ 1 3.030 3.030 3.030 -0.110 VICTORIA GOLD CORP VIT 30 0.830 0.810 0.810 -0.020 5N PLUS INC. VNP 20 9.290 9.170 9.250 +0.020 VALENER INC. VNR 20 16.510 16.370 16.510 +0.030 VOLCANIC METALS CORP. VOL 10 0.280 0.280 0.280 -0.160 VERO ENERGY INC. VRO 171 6.230 6.030 6.210 +0.160 VALEANT PHARMACEUTICALS INTL INC. VRX 1463 47.350 45.080 47.140 -2.690 VERESEN INC. VSN 39 13.790 13.620 13.630 +0.030 VAST EXPLORATION INC VST 90 0.320 0.320 0.320 0.000 VITERRA INC VT 464 11.540 11.270 11.450 +0.090 VOLTA RESOURCES INC. VTR 62 1.710 1.660 1.660 -0.030 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 2 22.850 22.840 22.840 +0.460 WHITECAP RESOURCES INC. WCP 8 7.100 7.060 7.060 -0.070 GIYANI GOLD CORP. WDG 54 2.350 2.270 2.300 -0.040 WESDOME GOLD MINES LTD. WDO 43 3.010 2.920 2.920 -0.040 WESTERN FOREST PRODUCTS INC. WEF 316 1.100 1.040 1.060 -0.030 WESTERNONE EQUITY INCOME FUND UNITS WEQ.UN 3 5.860 5.860 5.860 +0.020 WESTSTAR RESOURCES CORP WER 30 0.910 0.910 0.910 +0.070 WESTFIRE ENERGY LTD. WFE 10 8.490 8.420 8.420 -0.110 WEST FRASER TIMBER WFT 99 54.380 53.820 54.240 +0.300 WI-LAN INC WIN 110 5.990 5.900 5.920 -0.070 WESTJET AIRLINES LTD. WJA 15 14.260 14.170 14.260 +0.050 WAJAX CORP WJX 20 41.490 41.050 41.480 +0.490 WESTERN LITHIUM USA CORP. WLC 150 1.170 1.080 1.090 -0.090 WALTER ENERGY INC. WLT 2 133.940 132.870 133.940 +3.260 WESTMINSTER RESOURCES WMR 80 0.345 0.345 0.345 +0.005 GEORGE WESTON LIMITED WN 134 69.230 67.870 68.920 +1.120 GEORGE WESTON LTD. 5.2% PRF SERIES IV WN.PR.D 1 23.230 23.230 23.230 +0.250 WESTERN WIND ENERGY CORP WND 25 1.480 1.480 1.480 +0.010 WESTPORT INNOV WPT 17 24.320 24.050 24.060 +0.150 WESTERN POTASH CORPORATION WPX 624 1.330 1.280 1.310 +0.010 WESTERN ENERGY SVCS CORP WRG 470 0.460 0.445 0.450 +0.005 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 74 13.630 13.570 13.630 0.000 WESTERN COPPER CORPORATION WRN 16 3.650 3.510 3.510 -0.150 WILDCAT SILVER CORPORATION WS 406 2.660 2.340 2.340 -0.450 WILD STREAM EXPLORATION INC. WSX 6 11.550 11.550 11.550 -0.090 WESTSHORE TERMINALS INV. CORP. WTE.UN 29 24.380 23.920 23.990 -0.220 WHITE CANYON URANIUM LIMITED WU 125 0.235 0.235 0.235 +0.010 WESTERNZAGROS RESOURCES LTD WZR 25 0.530 0.520 0.520 0.000 TMX GROUP INC X 146 41.020 40.200 40.770 +0.270 XTIERRA INC XAG 10 0.500 0.500 0.500 -0.050 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 176 29.600 29.540 29.590 +0.040 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 87 20.410 20.380 20.390 -0.010 iSHARES S&P/TSX SMALL CAP INDEX FUND XCS 7 19.280 19.280 19.280 -0.090 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 57 21.780 21.750 21.760 +0.200 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 291 22.020 21.680 21.770 +0.030 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 99 24.910 24.720 24.720 +0.350 EXTORRE GOLD MINES LIMITED XG 39 9.120 9.000 9.000 -0.170 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 183 25.270 24.490 24.630 -0.620 iSHARES DEX HYBRID BOND INDEX FUND XHB 10 20.250 20.160 20.160 +0.020 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 4 22.070 21.980 21.980 +0.080 iSHARES MSCI EAFE INDEX FUND CAD-HEDGED XIN 3 19.010 18.980 18.980 +0.370 iSHARES S&P/TSX 60 INDEX FUND XIU 2993 20.290 19.990 20.040 +0.010 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 49 23.820 23.470 23.470 -0.400 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 45 0.610 0.590 0.590 -0.020 EXETER RESOURCES CORP XRC 16 4.990 4.930 4.930 -0.080 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 4 15.040 14.970 15.030 +0.070 XINERGY LTD. XRG 56 4.350 4.220 4.230 -0.170 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 195 28.790 28.750 28.790 +0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 137 15.730 15.600 15.620 -0.030 TDB SPLIT CORP. CLASS A XTD 5 6.140 6.140 6.140 +0.020 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 41 12.410 12.380 12.400 +0.040 YELLOW MEDIA INC. YLO 1801 4.760 4.690 4.700 -0.020 YUKON-NEVADA GOLD CORPORATION YNG 1085 0.550 0.490 0.530 -0.040 YAMANA GOLD INC YRI 2688 12.240 11.670 11.750 -0.300 ZARGON OIL & GAS LTD. ZAR 4 22.280 22.280 22.280 -0.160 BMO EMERGING MARKETS EQUITY INDEX ETF ZEM 6 16.830 16.770 16.770 -0.080 BMO JUNIOR GOLD INDEX ETF ZJG 25 23.300 22.610 22.610 -0.790 ZARLINK SEMICONDUCTOR INC. ZL 64 2.400 2.330 2.360 -0.080 ZUNGUI HAIXI CORPORATION ZUN 29 2.650 2.620 2.650 +0.020 Trades: 71,657 Total Volume: 30,124,647 Total Value: $348,623,131 Advanced: 410 Declined: 559 Unchanged: 3,537 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.