Pure Trading Daily Market Summary May 03 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 1854 1.930 1.800 1.830 -0.090 ABERDEEN INT L INC AAB 70 0.840 0.810 0.810 -0.040 ADVANTAGE OIL & GAS LTD. AAV 167 8.000 7.700 7.750 -0.220 ASIA BIO-CHEM GROUP CORP ABC 18 1.160 1.150 1.150 -0.020 ABCOURT MINES INC ABI 20 0.140 0.140 0.140 -0.015 ABZU GOLD LTD. ABS 10 0.580 0.580 0.580 -0.090 BARRICK GOLD CORPORATION ABX 1250 47.520 45.900 46.250 -0.980 AIR CANADA CL A AC.A 11 2.250 2.250 2.250 -0.060 AIR CANADA CL B AC.B 294 2.320 2.240 2.260 -0.030 ASTRAL MEDIA INC. CL A. NV ACM.A 20 37.130 36.410 36.720 -0.160 ATCO LTD. CL.I NV ACO.X 13 60.690 59.820 60.450 +1.350 AUTOCANADA INC. ACQ 13 4.360 4.260 4.360 +0.080 ALARIS ROYALTY CORP AD 8 14.430 14.340 14.430 +0.390 ARCTIC STAR DIAMOND CORP ADD 260 0.025 0.025 0.025 0.000 ADRIANA RESOURCES INC ADI 75 1.380 1.370 1.370 -0.010 ANDINA MINERALS INC ADM 25 1.400 1.400 1.400 -0.020 ACADIAN TIMBER CORP. ADN 24 12.130 11.930 11.990 -0.110 ADROIT RESOURCES INC ADT 10 0.095 0.095 0.095 -0.020 ALDERON RESOURCES INC. ADV 96 2.800 2.770 2.800 -0.010 ANDREW PELLER LIMITED CL.A ADW.A 1 9.030 9.030 9.030 -0.080 ARSENAL ENERGY INC. AEI 85 0.780 0.750 0.760 -0.010 AGNICO-EAGLE MINES LTD. AEM 193 62.910 60.810 61.310 -2.190 ANTRIM ENERGY J AEN 1250 0.910 0.890 0.900 0.000 GROUPE AEROPLAN INC. AER 276 13.000 12.950 12.970 +0.010 AETERNA ZENTARIS INC. AEZ 81 2.200 2.100 2.140 -0.080 AFRI-CAN MARINE MINERALS CORP AFA 120 0.080 0.080 0.080 0.000 AG GROWTH INTERNATIONAL INC. AFN 19 49.490 49.000 49.280 +0.280 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 4 7.210 7.210 7.210 -0.150 AGF MANAGEMENT LTD. CL.B NV AGF.B 64 19.870 19.690 19.720 -0.130 ALAMOS GOLD INC. AGI 130 15.610 15.080 15.210 -0.430 ARIAN SILVER CORP AGQ 85 0.560 0.550 0.560 +0.040 ALLIANCE GRAIN TRADERS INC. AGT 16 22.920 22.480 22.480 -0.480 AGRIUM INC AGU 447 86.170 82.900 83.590 -2.410 ALTUS GROUP LIMITED AIF 29 9.000 8.930 8.960 -0.060 ALTAGAS LTD. ALA 92 25.400 25.240 25.240 -0.190 ALLBANC SPLIT BANC CORP II ALB 1 12.340 12.340 12.340 -0.130 ALANGE ENERGY CORP. ALE 65 0.275 0.270 0.270 -0.005 ALHAMBRA RESOURCES LTD ALH 60 0.690 0.690 0.690 -0.220 ALTIUS MINERALS CORP. ALS 30 12.430 12.190 12.390 -0.240 ALEXIS MINERALS COPORATION AMC 80 0.105 0.105 0.105 0.000 ABACUS MINERALS & EXPL CP AME 310 0.190 0.190 0.190 0.000 ALMADEN MINERALS LTD. AMM 95 4.190 3.980 4.000 -0.380 AINSWORTH LUMBER CO. LTD ANS 13 3.260 3.260 3.260 -0.050 ALLIED NEVADA GOLD CORP ANV 14 37.620 36.380 37.040 -1.770 ANACONDA MINING INC ANX 110 0.070 0.070 0.070 -0.005 AFRICA OIL CORP AOI 299 1.860 1.780 1.800 -0.060 ALBERTA OIL SANDS INC AOS 15 0.300 0.300 0.300 -0.005 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 103 23.940 23.570 23.680 +0.190 APOGEE SILVER LTD. APE 25 0.240 0.230 0.240 0.000 ARISE TECHNOLOGIES CORPORATION APV 180 0.115 0.115 0.115 -0.005 ALGONQUIN POWER & UTILITIES CORP. AQN 612 5.370 5.330 5.350 +0.030 ARGONAUT GOLD INC. AR 126 5.250 5.000 5.000 -0.260 AECON GROUP INC ARE 206 9.820 9.670 9.710 -0.090 ARMTEC INFRASTRUCTURE INC. ARF 23 15.850 15.710 15.810 +0.060 AMERIGO RESOURCES LTD. ARG 142 1.150 1.120 1.130 -0.010 ARCAN RESOURCES LTD ARN 134 4.230 4.160 4.180 -0.030 ARC RESOURCES LTD. ARX 136 25.590 25.060 25.070 -0.410 AURIZON MINES J ARZ 440 6.270 5.910 5.980 -0.260 ACUITY SMALL CAP CORPORATION ASF 4 8.760 8.760 8.760 -0.130 AVINO SILVER&GOLD MINES LTD ASM 95 2.720 2.590 2.600 -0.190 ALACER GOLD CORP. ASR 547 9.620 8.950 9.090 -0.610 ATS AUTOMATION ATA 52 6.960 6.740 6.750 -0.160 ATRIUM INNOVATIONS INC. ATB 18 16.020 15.990 16.000 -0.100 ATAC RESOURCES LTD ATC 138 6.990 6.730 6.990 +0.090 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 108 25.280 24.850 24.970 -0.310 ATHABASCA OIL SANDS CORP. ATH 186 15.360 14.900 14.900 -0.230 ATNA RES J ATN 10 0.590 0.590 0.590 -0.020 ATLANTIC POWER CORP. ATP 45 14.590 14.460 14.590 +0.130 ARGENTEX MINING CORP ATX 25 1.610 1.580 1.580 -0.040 AURCANA CORP AUN 615 0.780 0.720 0.740 -0.050 AURA SILVER RESOURCES INC AUU 65 0.310 0.290 0.300 -0.050 AUSTRALIAN BANC CAPITAL SEC. TRUST AUZ.UN 5 9.910 9.910 9.910 -0.090 AVENEX ENERGY CORP. AVF 37 6.090 6.060 6.060 +0.020 AVALON RARE METALS INC. AVL 734 8.970 8.500 8.730 +0.400 ANVIL MINING LTD. AVM 246 6.280 6.120 6.130 -0.130 AVION GOLD CORPORATION AVR 1546 1.490 1.370 1.430 -0.090 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 790 100.240 100.010 100.180 +0.180 ARTIS REIT AX.UN 64 13.700 13.650 13.660 -0.030 ADVANCED EXPLORATIONS INC AXI 5 0.600 0.600 0.600 -0.020 ANDERSON ENERGY LTD. AXL 1666 1.110 1.050 1.060 +0.010 AXMIN INC AXM 100 0.100 0.100 0.100 -0.005 ALEXCO RESOURCE CORP. AXR 418 8.500 7.980 8.220 -0.290 AMAYA GAMING GROUP INC. AYA 20 2.840 2.660 2.840 +0.320 AURYX GOLD CORP. AYX 3500 0.690 0.690 0.690 -0.050 AZABACHE ENERGY INC. AZA 40 0.580 0.580 0.580 +0.020 AUGUSTA RESOURCE CORPORATION AZC 49 4.410 4.370 4.400 -0.010 BELL ALIANT INC. BA 56 27.090 26.920 27.090 +0.200 BANRO CORP. BAA 2490 3.500 3.410 3.500 -0.010 BADGER DAYLIGHTING LTD. BAD 3 19.540 19.540 19.540 -0.130 BAJA MINING CORP. BAJ 4129 1.280 1.250 1.260 -0.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 482 32.300 31.180 31.410 -0.810 BROOKFIELD ASSET MGMT INC. PR. SER 10 BAM.PR.H 13 25.270 25.270 25.270 -0.060 BROOKFIELD ASSET MGMT INC. PR SER 11 BAM.PR.I 17 25.570 25.330 25.330 -0.160 BROOKFIELD ASSET MGMT INC. PR. SER 13 BAM.PR.K 14 19.260 19.260 19.260 -0.150 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 2 27.510 27.510 27.510 +0.090 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 43 24.560 24.330 24.560 -0.260 BALMORAL RESOURCES LTD. BAR 10 1.700 1.700 1.700 +0.060 BATERO GOLD CORP. BAT 182 3.810 3.660 3.680 -0.060 BAUER PERFORMANCE SPORTS LTD. BAU 7 7.120 7.110 7.120 -0.120 BOMBARDIER INC. CL. B SV BBD.B 14113 7.070 6.550 6.810 -0.230 COTT CORP BCB 11 8.490 8.450 8.490 -0.040 BCE INC. BCE 1523 35.760 35.490 35.640 -0.090 BCGOLD CORP BCG 100 0.105 0.105 0.105 -0.010 BEAR CREEK MINING CORP BCM 637 8.100 7.530 7.780 +0.080 BLACK DIAMOND GROUP LIMITED BDI 1 28.020 28.020 28.020 -0.050 BIRD CONSTRUCTION INC. BDT 32 12.470 12.390 12.420 +0.070 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 28 49.160 48.680 48.970 +0.080 BENNETT ENV J BEV 17 2.380 2.350 2.380 +0.010 BARKERVILLE GOLD MINES LTD. BGM 70 1.650 1.650 1.650 +0.020 IESI-BFC LTD. BIN 46 24.260 24.080 24.150 -0.030 BIRCHCLIFF ENERGY LTD. BIR 633 13.340 13.060 13.220 -0.180 BLACK IRON INC. BKI 2 1.120 1.120 1.120 -0.040 BNK PETROLEUM INC. BKX 326 5.860 5.410 5.590 -0.380 BALLARD POWER SYSTEMS INC BLD 42 1.930 1.920 1.920 -0.060 BORALEX INC. BLX 10 8.540 8.540 8.540 +0.030 BANK OF MONTREAL BMO 357 62.120 61.110 61.500 -0.360 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 6 26.800 26.750 26.750 -0.030 BELLAMONT EXPLORATION BMX.A 15 0.630 0.620 0.630 -0.010 BIONICHE LIFE J BNC 19 1.140 1.110 1.140 -0.020 BONTERRA ENERGY CORP. BNE 29 57.330 56.550 56.750 +0.650 BENGAL ENERGY LTD. BNG 35 1.510 1.450 1.510 +0.020 BANKERS PETROLEUM LTD. BNK 1003 8.220 7.980 8.120 -0.120 BONAVISTA ENERGY CORPORATION BNP 79 28.940 28.360 28.430 +0.160 BANK OF NOVA SCOTIA BNS 3132 58.820 58.030 58.370 -0.010 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 12 24.030 24.000 24.030 +0.040 AMERICAS PETROGAS INC. BOE 63 2.280 2.150 2.150 -0.160 BRALORNE GOLD MINES LTD BPM 1 1.270 1.270 1.270 -0.190 BROOKFIELD PROPERTIES CORP. BPO 1013 19.030 18.630 18.810 -0.160 BROOKFIELD PROPERTIES CORP SERIES H BPO.PR.H 15 25.200 25.120 25.120 -0.080 BROOKFIELD PROPERTIES CORP CL AAA SER 1 BPO.PR.I 3 25.380 25.380 25.380 +0.020 BROOKFIELD PROPERTIES CORP CL J BPO.PR.J 4 25.370 25.330 25.370 +0.050 BROOKFIELD PROPERTIES CORP. PR SER P BPO.PR.P 12 25.380 25.250 25.380 +0.430 BROOKFIELD PROPERTIES CORP SERIES G BPO.PR.U 1 25.940 25.940 25.940 +0.030 BRIDGEPORT VENTURES INC. BPV 20 0.600 0.600 0.600 -0.590 BROOKFIELD RENEWABLE POWER FUND BRC.UN 106 23.730 23.330 23.720 +0.380 BRIGUS GOLD CORP. BRD 411 1.470 1.420 1.440 -0.050 BROOKFIELD REAL ESTATE SERVICES INC. BRE 9 14.970 14.940 14.970 +0.040 BRICK LIMITED BRK 2 2.290 2.290 2.290 -0.050 BLUE SKY URANIUM CORP BSK 10 0.230 0.230 0.230 -0.005 BELO SUN MINING CORP. BSX 300 1.200 1.170 1.190 -0.040 BENTON RESOURCES CORP BTC 30 0.820 0.740 0.740 -0.140 BAYTEX ENERGY CORP. BTE 78 58.560 57.960 58.560 -0.070 B2GOLD CORP. BTO 1977 3.210 3.010 3.050 -0.150 BURCON NUTRASCIENCE CORP BU 7 9.480 9.220 9.310 -0.070 BRAVO GOLD CORP. BVG 5 0.125 0.125 0.125 0.000 BROWNSTONE ENERGY INC. BWN 40 0.920 0.890 0.920 -0.080 BREAKWATER RES BWR 258 5.930 5.720 5.720 -0.190 BELLATRIX EXPLORATION LTD BXE 266 5.370 5.260 5.260 -0.100 BIOEXX SPECIALTY PROTEINS LTD. BXI 442 1.930 1.890 1.920 -0.010 BOXXER GOLD CORP BXX 20 0.280 0.270 0.270 -0.010 BOYD GROUP INCOME FUND BYD.UN 4 10.350 10.340 10.340 +0.080 CAE INC CAE 143 12.720 12.540 12.570 -0.190 CANAM GROUP INC. CAM 1 8.040 8.040 8.040 -0.050 CANACO RESOURCES INC CAN 57 4.360 4.110 4.150 -0.070 CDN APARTMENT UN CAR.UN 28 19.430 19.100 19.100 +0.020 CASCADES INC CAS 77 6.870 6.770 6.770 -0.090 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 189 20.270 20.250 20.270 0.000 CLAYMORE BRIC ETF CBQ 3 32.530 32.520 32.530 -0.490 COBALT COAL CORP. CBT 680 0.080 0.040 0.045 -0.050 COGECO CABLE INC. SV CCA 8 45.990 45.500 45.760 +0.220 CCL INDUSTRIES INC. CL. B NV CCL.B 1 31.690 31.690 31.690 -0.270 CONCORDIA RESOURCE CORP. CCN 20 0.860 0.860 0.860 -0.050 CAMECO CORP CCO 927 29.590 28.340 28.670 -0.530 CANDENTE GOLD CORP. CDG 10 0.720 0.720 0.720 -0.020 CORRIDOR RESOURCES INC. CDH 224 4.800 4.360 4.370 -0.110 CANELSON DRILLING INC CDI 20 4.510 4.490 4.490 -0.180 COEUR D ALENE MINES CORP. CDM 89 28.280 26.890 27.360 -1.040 CARDERO RESOURCE CORP. CDU 13 1.630 1.610 1.610 -0.140 COM DEV INTL CDV 27 2.800 2.640 2.800 +0.080 CENTAMIN EGYPT LIMITED CEE 1375 2.070 2.010 2.030 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 15 21.120 20.850 21.120 -0.070 COASTAL ENERGY COMPANY CEN 98 6.010 5.910 5.910 +0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 1 38.200 38.200 38.200 -0.610 CANACCORD FINANCIAL INC. CF 67 13.880 13.690 13.700 -0.310 CDN ENERGY CONVERTIBLE DEBENTURE FUND CFE.UN 10 10.030 9.990 10.030 +0.050 CONFEDERATION MINERALS LTD CFM 20 0.770 0.770 0.770 -0.070 CARFINCO INCOME FUND CFN.UN 9 6.530 6.520 6.520 +0.190 CLIFTON STAR RES INC CFO 124 3.940 3.740 3.830 -0.130 CANFOR CORP CFP 68 12.190 12.090 12.110 -0.190 CALFRAC WELL SERVICES LTD. CFW 117 33.890 33.160 33.890 +0.290 CANFOR PULP PRODUCTS INC. CFX 247 18.340 17.990 18.290 +0.400 CENTERRA GOLD INC. CG 144 19.020 18.540 18.660 -0.060 CGA MINING LIMITED CGA 1610 3.060 2.880 2.890 -0.170 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 507 4.580 4.160 4.280 -0.280 CDN GENERAL INV CGI 12 19.320 19.030 19.030 -0.530 COGECO INC. SV CGO 4 42.670 42.490 42.670 +0.250 CORNERSTONE CAP RES INC CGP 45 0.390 0.380 0.380 -0.040 COLUMBUS GOLD CORP CGT 60 0.730 0.700 0.710 -0.100 CINEPLEX INC. CGX 12 24.840 24.480 24.480 -0.470 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 34 14.340 14.200 14.240 -0.090 CENTRIC HEALTH CORPORATION CHH 20 1.590 1.590 1.590 0.000 CDN HELICOPTERS GROUP INC. CL A CHL.A 6 22.900 22.830 22.900 +0.150 CHAMPION MINERALS INC CHM 390 1.800 1.720 1.720 -0.050 CHORUS AVIATION INC. CL B CHR.B 223 5.210 5.150 5.160 -0.040 CHANNEL RESOURCES LTD CHU 125 0.285 0.260 0.285 +0.010 CANBANC INCOME CORP. CIC 26 10.330 10.220 10.220 -0.060 CI FINANCIAL CORP. CIX 105 23.150 22.950 23.060 0.000 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 24 20.090 19.960 20.010 +0.070 CARGOJET INC. CJT 8 8.690 8.630 8.670 +0.080 CHINOOK ENERGY INC. CKE 57 2.020 1.980 2.000 -0.030 CML HEALTHCARE INC. CLC 48 10.360 10.200 10.360 +0.040 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 32 20.000 19.990 20.000 +0.030 CONNACHER OIL & GAS LTD. CLL 5117 1.320 1.280 1.280 -0.030 CONS. THOMPSON IRON MINES LTD. CLM 1881 17.130 17.110 17.120 +0.010 CANADA LITHIUM CORP. CLQ 1385 0.670 0.650 0.670 0.000 CLEARWATER SEAFOODS INCOME FUND CLR.UN 20 1.520 1.520 1.520 -0.070 CELESTICA INC SV CLS 129 10.510 10.370 10.500 -0.020 CELTIC EXPLORATION LTD. CLT 112 19.200 18.470 18.670 -0.690 CANADIAN IMPERIAL BANK OF COMMERCE CM 810 82.420 81.020 81.520 -0.610 CIBC PREF SERIES 31 CM.PR.I 19 24.670 24.520 24.640 +0.020 CMC METALS LTD. CMB 45 0.315 0.315 0.315 -0.010 COMPUTER MODELLING GROUP LTD CMG 2 28.010 27.990 27.990 -0.620 CLINE MINING CORP CMK 2193 3.530 3.340 3.340 -0.160 CROWFLIGHT MINERALS INC. CML 170 0.075 0.075 0.075 -0.005 CENTURY MINING CORP CMM 100 0.375 0.355 0.375 0.000 CMP GOLD TRUST CMP.UN 25 13.910 13.700 13.750 -0.370 CRESTON MOLY CORP CMS 80 0.600 0.580 0.580 -0.010 COMPTON PETRO CMT 370 0.300 0.295 0.295 -0.005 CANACOL ENERGY LTD CNE 26 1.290 1.210 1.210 -0.060 CINCH ENERGY CORP. CNH 250 1.130 1.110 1.120 -0.010 CONTINENTAL GOLD LIMITED CNL 33 8.410 8.180 8.410 -0.020 CDN NATURAL RES CNQ 2080 44.010 42.520 43.220 -0.800 CANADIAN NATIONAL RAILWAY CO. CNR 608 74.250 73.090 73.560 -0.690 COASTAL CONTACTS INC. COA 32 2.770 2.750 2.760 0.000 CARDIOME PHARMA CORP COM 26 4.950 4.840 4.850 +0.090 CORO MINING CORP. COP 10 0.950 0.950 0.950 -0.030 CANADIAN OIL SANDS LIMITED COS 708 32.790 31.630 31.690 -0.970 CLAYMORE GLOBAL AGR ETF COM UNITS COW 97 22.750 22.420 22.460 -0.400 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 30 9.650 9.570 9.570 -0.100 CANADIAN PACIFIC RAILWAY LIMITED CP 234 63.440 62.360 63.290 +0.140 CAPITAL POWER INCOME LP CPA.UN 19 19.130 18.930 19.070 0.000 CLAYMORE S&P/TSX CDN CPD 70 17.340 17.320 17.330 +0.020 CLAYMORE S&P/TSX CDN PR A CPD.A 20 17.330 17.330 17.330 +0.010 CRESCENT POINT ENERGY CORP. CPG 875 42.340 41.710 41.850 -0.740 CARPATHIAN GOLD INC. CPN 275 0.420 0.410 0.410 -0.025 COALSPUR MINES LIMITED CPT 26 1.830 1.790 1.790 -0.020 CAPITAL POWER CORPORATION CPX 49 25.470 25.240 25.330 -0.160 CEQUENCE ENERGY LTD. CQE 114 3.540 3.330 3.380 -0.190 CREW ENERGY INC CR 311 17.480 16.650 16.690 -0.290 CLAUDE RES CRJ 468 2.110 2.040 2.070 -0.010 CROCODILE GOLD CORP. CRK 135 0.870 0.850 0.850 -0.030 CRH MEDICAL CORP CRM 20 1.140 1.140 1.140 -0.020 CANADIAN ARROW MINES LTD CRO 10 0.105 0.105 0.105 -0.005 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 9 13.000 13.000 13.000 +0.080 CAPSTONE MINING CORP. CS 1879 3.870 3.780 3.820 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 8 8.120 7.980 7.980 -0.040 THE CASH STORE FINANCIAL SERVICES INC. CSF 23 15.090 14.430 14.700 -0.470 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 68 9.060 8.950 8.980 -0.030 COLOSSUS MINERALS INC CSI 466 8.360 7.910 8.110 -0.260 CORSA COAL CORP. CSO 82 1.010 1.000 1.010 -0.020 CAN-60 INCOME CORP. CSY 19 9.460 9.430 9.460 -0.170 CROCOTTA ENERGY INC. CTA 18 2.060 1.940 2.000 +0.090 CANADIAN TIRE CORPORATION LIMITED CTC 2 71.500 70.300 71.500 -0.400 CANADIAN TIRE CORPORATION CL. A NV CTC.A 97 59.930 58.610 58.840 -1.160 GLOBAL MINERALS LTD CTG 5 1.030 1.030 1.030 -0.050 CATALYST PAPER CORP. CTL 90 0.225 0.220 0.225 +0.010 CALIAN TECHNOLOGIES LTD. CTY 5 18.900 18.760 18.760 -0.110 CANADIAN UTILITIES LTD. CL.A, NV CU 56 54.960 54.170 54.890 +0.390 CUORO RESOURCES CORP. CUA 7 2.330 2.260 2.320 -0.110 COMINAR R E UN CUF.UN 18 22.950 22.760 22.780 -0.040 COPPER MINING CORPORATION CUM 432 7.310 7.140 7.190 -0.140 CHURCHILL CORP A CUQ 4 20.600 20.510 20.580 -0.090 CANEXUS INCOME FUND CUS.UN 51 7.260 7.100 7.260 +0.090 COPPER FOX METALS INC CUU 2614 2.290 2.110 2.150 -0.190 CENOVUS ENERGY INC. WHEN ISSUED CVE 1077 36.070 34.860 35.310 -0.920 CALVALLEY PETROLEUM INC. CVI.A 113 3.200 3.050 3.170 +0.020 COAST WHOLESALE APPLIANCES INC. CWA 5 4.320 4.320 4.320 -0.060 CDN WESTERN BANK CWB 62 30.190 29.930 30.090 -0.070 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 136 25.220 25.090 25.210 +0.030 CANWEL BUILDING MATERIALS GROUP LTD. CWX 59 4.550 4.480 4.490 -0.080 CYBERPLEX J CX 15 0.135 0.135 0.135 0.000 CRESO EXPLORATION INC. CXT 50 0.385 0.385 0.385 -0.015 CLAYMORE GLOBAL MONTHLY ADVTG DIV ETF CYH 6 17.200 17.200 17.200 +0.120 CYPRESS DEVELOPMENT CORP CYP 1869 0.050 0.050 0.050 +0.005 C&C ENERGIA LTD CZE 26 13.000 12.550 12.700 -0.430 C&C ENERGIA LTD. SUBS RCPTS. CZE.R 16 12.900 12.680 12.680 -0.410 CDN ZINC CORP J CZN 525 0.860 0.850 0.850 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 127 33.450 33.240 33.400 +0.270 D ARIANNE RESOURCES INC. DAN 316 1.570 1.450 1.460 -0.160 DAYLIGHT ENERGY LTD. DAY 637 10.820 10.660 10.710 -0.090 DUNDEE CORP. CL.A SV DC.A 14 24.880 24.710 24.870 +0.130 DIRECTCASH PAYMENTS INC. DCI 15 21.450 21.310 21.410 +0.400 DUNDEE CAPITAL MARKETS INC. DCM 56 1.500 1.490 1.490 -0.050 DELPHI ENERGY CORP. DEE 210 2.700 2.660 2.660 -0.010 DONNYBROOK ENERGY INC. DEI 25 0.620 0.600 0.620 +0.010 DIVIDEND 15 SPLIT CORP II CL A DF 9 11.970 11.870 11.870 +0.010 DIVIDEND 15 SPLIT CORP DFN 4 12.940 12.940 12.940 +0.160 DETOUR GOLD CORP. DGC 213 31.100 30.140 30.510 -0.700 DATA GROUP INCOME FUND (THE) DGI.UN 103 6.190 5.980 5.990 -0.130 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 2 9.140 9.140 9.140 -0.250 POWERSHARES DB GOLD DOUBLE LONG ETN DGU 3 46.880 46.860 46.870 DAVIS + HENDERSON CORPORATION DH 61 18.800 18.550 18.750 +0.040 DOREL INDUSTRIES INC. CL.B SV DII.B 18 31.190 30.940 30.940 -0.430 DRIFT LAKE RESOURCES INC DLA 50 0.530 0.520 0.530 -0.110 DULUTH METALS LIMITED DM 58 2.410 2.350 2.350 -0.040 DENISON MINES CORP DML 2519 2.320 2.150 2.220 -0.020 DYNASTY METALS & MINING INC. DMM 11 3.360 3.360 3.360 +0.020 DALRADIAN RESOURCES INC. DNA 23 1.620 1.570 1.580 -0.060 DYNACOR GOLD MINES INC DNG 22 1.480 1.480 1.480 -0.030 CANDENTE COPPER CORP. DNT 351 1.490 1.420 1.430 -0.040 DOLLARAMA INC. DOL 32 29.840 29.640 29.760 +0.140 DIANOR RESOURCES INC DOR 290 0.045 0.040 0.045 0.000 DUNDEE PRECIOUS METALS INC. DPM 199 9.140 8.890 8.900 -0.260 MEDICAL FACILITIES CORP. DR.UN 34 12.840 12.500 12.760 -0.020 DURAN VENTURES INC DRV 25 0.350 0.320 0.350 -0.010 DESCARTES SYS DSG 6 6.200 6.080 6.080 -0.070 DEETHREE EXPLORATION LTD. DTX 88 3.890 3.810 3.850 0.000 DRAGONWAVE INC. DWI 45 7.880 7.490 7.490 -0.150 EAST ASIA MINERALS CORP EAS 147 5.590 5.040 5.170 -0.370 PRIME RESTAURANTS INC. CL A EAT 11 5.460 5.460 5.460 +0.050 EMBER RESOURCES INC. EBR 395 0.490 0.490 0.490 -0.005 ENCANA CORP. ECA 1434 32.020 31.200 31.360 -0.730 ETHOS CAPITAL CORP. ECC 11 1.020 1.020 1.020 -0.080 ENERCARE INC. ECI 21 6.970 6.940 6.950 +0.020 ECU SILVER MINING INC. ECU 1170 0.700 0.660 0.680 -0.060 ENDEAVOUR SILVER CORP. EDR 684 9.970 9.280 9.410 -0.650 EDLEUN GROUP INC. EDU 15 1.150 1.130 1.140 -0.010 ENDEAVOUR MINING CORPORATION EDV 40 2.310 2.260 2.290 -0.030 ELECTROVAYA INC. EFL 8 2.080 2.030 2.030 -0.080 ENERGY FUELS INC. EFR 100 0.460 0.455 0.455 +0.005 ENERGOLD DRILLING CORP EGD 27 4.140 4.100 4.100 -0.160 EAGLE ENERGY TRUST EGL.UN 28 11.820 11.600 11.650 -0.200 EUROPEAN GOLDFIELDS LIMITED EGU 767 12.870 12.410 12.470 -0.160 EXCHANGE INCOME CORPORATION EIF 8 22.350 22.120 22.350 +0.270 ENERVEST DIV UN EIT.UN 300 15.180 15.150 15.150 -0.030 CIC ENERGY CORP. ELC 43 4.290 4.090 4.290 +0.020 ELDORADO GOLD ELD 4184 17.250 15.980 15.990 -1.300 ELGIN MINING INC. ELG 12 1.920 1.910 1.910 -0.020 ELORO RESOURCES LTD ELO 240 0.070 0.070 0.070 0.000 EASTERN PLATINUM LIMITED ELR 525 1.150 1.120 1.120 -0.030 EMERA INCORPORATED EMA 65 31.590 31.370 31.410 -0.020 EMERGE OIL & GAS INC. EME 93 2.890 2.830 2.850 -0.020 EMPIRE COMPANY LTD. CL.A NV EMP.A 19 54.010 53.790 54.000 +0.120 EURASIAN MINERALS INC EMX 5 3.030 3.020 3.030 +0.010 ENABLENCE TECH INC ENA 45 0.185 0.170 0.175 -0.025 ENBRIDGE INC ENB 704 62.500 61.500 61.850 -0.670 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 12 18.790 18.420 18.770 +0.410 ENERGULF RESOURCES INC ENG 20 1.120 1.120 1.120 -0.010 ENCANTO POTASH CORP. EPO 455 0.280 0.270 0.270 -0.025 EPSILON ENERGY LTD. EPS 98 3.870 3.650 3.820 -0.090 ESPERANZA RESOURCES CORP. EPZ 117 1.640 1.590 1.610 -0.080 EQUINOX MINERALS LIMITED EQN 114372 8.110 8.080 8.100 +0.020 EASTMAIN RES J ER 23 1.440 1.400 1.430 0.000 ERDENE RESOURCES DEV CORP ERD 52 1.320 1.240 1.240 -0.090 ENERPLUS CORPORATION ERF 345 31.020 30.330 30.660 -0.180 EXILE RESOURCES INC. ERI 100 0.230 0.230 0.230 0.000 ENSIGN ENERGY SERVICES INC. ESI 147 18.340 17.910 18.070 -0.060 ESSENTIAL ENERGY SERVICES LTD. ESN 31 2.040 2.030 2.040 -0.040 ENTREE GOLD INC. ETG 6 2.510 2.420 2.510 -0.040 EACOM TIMBER CORPORATION ETR 350 0.425 0.410 0.420 -0.015 EVOLVING GOLD CORP EVG 135 0.770 0.750 0.750 -0.040 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 223 11.880 11.090 11.860 +0.510 EXFO INC. EXF 1 9.040 9.040 9.040 +0.110 EXCELLON RESOURCES INC EXN 85 0.870 0.800 0.870 +0.040 EXPLOR RESOURCES INC EXS 10 0.760 0.760 0.760 0.000 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 45 7.190 7.150 7.190 +0.040 FIRE RIVER GOLD CORP. FAU 150 0.510 0.510 0.510 -0.020 FIBREK INC. FBK 94 1.620 1.590 1.600 -0.040 FIRM CAPITAL MORTGAGE INV. CORP. FC 1 12.250 12.250 12.250 -0.090 FORMATION METALS INC. FCO 25 1.180 1.130 1.150 -0.020 FIRST CAPITAL REALTY INC. FCR 54 16.770 16.550 16.770 +0.290 FAIRBORNE ENERGY LTD FEL 128 4.860 4.770 4.790 -0.050 FLINT ENERGY SERVICES LIMITED FES 225 14.520 14.330 14.420 +0.090 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 94 389.990 379.500 379.500 -10.550 FAIRFAX FINANCIAL HLDG 5 YR PR SER G FFH.PR.G 7 25.220 25.220 25.220 +0.260 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 6 24.930 24.890 24.930 +0.020 FORZANI GROUP CL A FGL 33 18.240 17.910 17.910 -0.490 FISSION ENERGY CORP FIS 95 0.570 0.530 0.530 -0.020 FIRST URANIUM FIU 165 0.840 0.830 0.840 -0.010 FIRST QUANTUM J FM 1143 132.930 125.450 130.410 -3.300 FORBES AND MANHATTAN COAL CORP. FMC 10 3.050 3.050 3.050 -0.370 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 39 6.840 6.710 6.840 +0.170 FOCUS METALS INC. FMS 100 1.020 0.750 1.020 +0.200 FIRST NICKEL INC. FNI 1195 0.150 0.150 0.150 -0.005 49 NORTH RESOURCES INC. FNR 23 3.660 3.620 3.620 -0.120 FRANCO-NEVADA CORPORATION FNV 104 36.980 36.220 36.400 -0.710 FRANCO-NEVADA CORP WTS FNV.WT 6 6.070 5.920 5.920 -0.640 FALCON OIL & GAS LTD FO 10 0.155 0.155 0.155 -0.005 PHOSCAN CHEMICAL CORP. FOS 305 0.540 0.510 0.520 -0.030 FP NEWSPAPERS INC. FP 4 5.660 5.660 5.660 -0.100 FIRST MAJESTIC SILVER CORP FR 2925 17.430 16.360 17.100 -0.710 FORBES ENERGY SERVICES LTD. FRB 20 2.690 2.690 2.690 -0.010 CANYON SERVICES GROUP INC. FRC 207 14.220 13.880 14.020 -0.270 FRONTIER RARE EARTHS LIMITED FRO 24 2.840 2.840 2.840 -0.010 FREEHOLD ROYALTIES LTD. FRU 23 22.350 22.000 22.220 -0.060 FIRSTSERVICE CORPORATION SV FSV 16 36.120 35.480 36.120 -0.160 FORSYS METAL CORP FSY 29 1.900 1.790 1.860 -0.050 FORTUNE MNRL J FT 23 1.560 1.540 1.540 -0.030 FORTRESS PAPER LTD FTP 38 41.800 41.100 41.420 -0.730 FORTIS INC FTS 168 32.700 32.120 32.330 -0.400 FINNING INTL FTT 142 27.770 27.550 27.630 -0.270 FORTUNA SILVER MINES INC FVI 1246 4.870 4.630 4.740 -0.030 FAR WEST MINING LTD. FWM 11 7.860 7.810 7.860 +0.100 GOLDCORP INC G 1137 50.000 48.460 48.750 -1.330 GAMMON GOLD Inc. GAM 240 9.950 9.310 9.480 -0.490 CLAYMORE NATURAL GAS COMMODITY ETF GAS 119 2.820 2.800 2.800 -0.040 GALAHAD METALS INC GAX 15 0.130 0.130 0.130 -0.010 GOLD BULLION DEV CORP GBB 40 0.460 0.450 0.450 -0.015 GREAT BASIN GOLD LTD. GBG 1641 2.430 2.310 2.330 -0.050 GREAT BASIN GOLD LTD. DEB 8.0% 30NOV14 GBG.DB 40 129.000 129.000 129.000 -16.120 GOLDEN BAND RES INC GBN 155 0.415 0.410 0.410 -0.015 GABRIEL RES J GBU 196 7.190 7.020 7.040 -0.080 GREAT CANADIAN GAMING CORP GC 53 7.810 7.770 7.770 -0.010 GRANDE CACHE COAL CORP. GCE 717 8.510 8.230 8.280 -0.310 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 27 10.520 10.250 10.250 +0.280 COLABOR GROUP INC. GCL 15 12.490 12.290 12.490 +0.210 GRAN COLOMBIA GOLD CORP. GCM 38 1.250 1.130 1.250 -0.040 GOLD CANYON RES INC GCU 223 3.460 3.340 3.350 -0.040 GENERAL DONLEE CANADA INC. GDI 5 6.920 6.920 6.920 +0.060 PELE MOUNTAIN RESOURCES INC GEM 270 0.270 0.250 0.255 +0.015 GASFRAC ENERGY SERVICES INC. GFS 231 11.780 11.420 11.550 -0.350 GOLDGROUP MINING INC. GGA 376 1.510 1.390 1.390 -0.110 GOLDEYE EXPLORATIONS LTD GGY 200 0.065 0.065 0.065 -0.010 CGI GROUP INC. CL.A SV GIB.A 249 20.800 20.260 20.380 -0.270 GILDAN ACTIVEWEAR INC. GIL 97 34.890 34.330 34.630 -0.300 GLG LIFE TECH CORPORATION GLG 7 9.260 9.160 9.160 -0.030 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 10 7.720 7.720 7.720 +0.050 GEOMEGA RESOURCES INC. GMA 4 3.540 3.540 3.540 -0.060 GENERAL MOLY INC GMO 6 4.270 4.230 4.270 -0.530 GMP CAPITAL INC. GMP 69 15.480 15.310 15.310 -0.160 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 7 24.960 24.940 24.960 -0.050 GMV MINERALS INC GMV 50 0.630 0.590 0.630 0.000 GENNUM CORP GND 2 7.570 7.570 7.570 +0.050 GOLDEN GOLIATH RES LTD GNG 70 0.380 0.380 0.380 -0.045 GENOIL INC GNO 15 0.165 0.165 0.165 -0.035 GENIVAR INC. GNV 2 30.730 30.630 30.630 +0.030 GALLEON ENERGY INC. GO 198 3.630 3.440 3.490 -0.090 GOLDRUSH RESOURCES LTD GOD 5 0.180 0.180 0.180 -0.030 GOLD ORE RESOURCES LTD GOZ 55 0.850 0.780 0.780 -0.090 SENIOR GOLD PRODUCERS INCOME CORP. GPC 3 9.560 9.560 9.560 -0.030 GOLDEN PREDATOR CORP. GPD 443 1.190 1.110 1.120 -0.090 GREAT PANTHER SILVER LIMITED GPR 3246 3.230 3.010 3.130 -0.010 GOLDEN QUEEN MNG J GQM 95 3.480 3.320 3.330 -0.050 GOLDEN STAR GSC 216 2.890 2.810 2.840 -0.070 GREYSTAR RES J GSL 308 3.390 3.260 3.300 -0.140 GRAN TIERRA ENERGY INC GTE 84 6.970 6.830 6.850 -0.150 GULF SHORES RESOURCES LTD GUL 200 0.040 0.040 0.040 -0.015 GUYANA GOLDFIELDS INC GUY 213 9.040 8.620 8.630 -0.460 GOLD STANDARD VENTURES CORP. GV 61 1.370 1.350 1.360 -0.010 GARDA WORLD SECURITY CORP GW 19 10.550 10.450 10.510 -0.280 GOWEST GOLD LTD. GWA 90 0.320 0.320 0.320 -0.025 GREAT WESTERN MINERALS GRP GWG 1005 0.810 0.780 0.780 -0.020 GREAT-WEST LIFECO INC GWO 142 27.420 27.000 27.050 -0.340 GREAT-WEST LIFECO INC. PR. G GWO.PR.G 2 24.200 24.030 24.200 +0.410 GREAT-WEST LIFECO INC. 4.85 % PR. SER H GWO.PR.H 12 22.620 22.520 22.590 -0.010 GREAT-WEST LIFECO INC. PRF SERIES I GWO.PR.I 1 21.010 21.010 21.010 -0.080 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 5 26.910 26.910 26.910 -0.090 GREAT-WEST LIFECO INC. PR. SER. L GWO.PR.L 25 25.210 25.020 25.080 +0.170 GREAT-WEST LIFECO INC. 5.80% PR SER M GWO.PR.M 8 25.380 25.300 25.380 +0.370 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 5 24.840 24.840 24.840 0.000 GALWAY RESOURCES LTD. GWY 230 1.320 1.220 1.220 -0.050 HABANERO RESOURCES INC HAO 350 0.115 0.110 0.110 -0.005 HATHOR EXPLORATION LIMITED HAT 391 2.300 2.150 2.200 +0.030 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 196 4.460 4.380 4.430 +0.040 HUDBAY MINERALS INC. HBM 445 15.120 14.830 14.920 -0.030 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 79 20.050 19.600 19.600 -0.440 HOME CAPITAL GROUP INC. HCG 4 56.960 56.680 56.790 -0.090 HOMBURG CANADA REIT HCR.UN 77 12.580 12.420 12.430 -0.020 HOMELAND ENERGY GROUP LTD HEG 10 0.075 0.075 0.075 0.000 HELLIX VENTURES INC HEL 100 0.520 0.510 0.520 0.000 HEMISPHERE GPS INC HEM 67 1.350 1.280 1.290 -0.030 HOMEQ CORPORATION HEQ 4 7.820 7.780 7.820 +0.310 HANFENG EVERGREEN INC. HF 53 5.160 5.070 5.100 +0.050 HORIZONS ALPHAPRO FLOATING RATE BOND ETF HFR 4945 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 839 10.300 9.690 10.200 +0.560 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 938 15.100 14.030 14.230 -0.890 HART STORES HIS 1 1.400 1.400 1.400 HORIZONS BPRO COMEX COPPER BEAR PLUS ETF HKD 80 9.180 9.130 9.180 -0.140 HORIZONS BPRO COMEX COPPER BULL PLUS ETF HKU 73 17.720 17.330 17.650 +0.510 HIGH LINER HLF 1 15.070 15.070 15.070 +0.050 HANA MINING LTD HMG 60 3.350 3.260 3.280 -0.090 HORIZONS B-PRO S&P/TSX GBL BASE BULL ETF HMU 6 22.080 21.400 21.570 +0.840 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2138 7.220 7.080 7.210 +0.090 HORIZON NORTH LOGISTICS HNL 134 4.660 4.550 4.600 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 1693 6.630 6.500 6.520 -0.070 HERITAGE OIL CORP. EXCH HOC 8 4.030 4.020 4.020 -0.450 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 3637 5.310 5.110 5.250 +0.180 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2329 10.060 9.630 9.760 -0.360 H & R REAL EST UN HR.UN 109 22.240 22.020 22.240 +0.250 HIGH RIVER GOLD J HRG 209 1.200 1.180 1.180 -0.020 HEROUX-DEVTEK HRX 20 8.590 8.240 8.480 +0.160 HUSKY ENERGY INC. HSE 679 29.240 28.560 28.960 -0.440 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 102 14.270 14.180 14.230 -0.140 HUDSON RESOURCES INC HUD 43 1.100 1.080 1.090 0.000 HORIZONS BETAPRO COMEX SILVER ETF HUZ 2 28.550 27.860 27.860 -3.320 HARRY WINSTON DIAMOND HW 309 15.900 15.470 15.830 +0.150 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 604 8.660 8.280 8.550 +0.300 HORIZONS S&P/TSX 60 INDEX ETF HXT 565 11.340 11.190 11.230 -0.200 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 107 23.600 22.610 22.910 -0.850 HYDROGENICS CORP HYG 2 5.160 5.050 5.050 -0.150 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 7203 5.520 4.780 5.370 +0.530 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 16 47.260 42.230 42.800 -6.630 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 4 4.740 4.680 4.740 +1.190 ITHACA ENERGY INC IAE 1382 2.260 2.180 2.210 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 89 41.040 40.280 40.770 -0.060 INTREPID MINES LTD. IAU 288 1.920 1.820 1.830 -0.060 INTER-CITIC MINERALS INC. ICI 86 1.680 1.570 1.590 -0.110 IC POTASH CORP. ICP 158 1.180 1.110 1.120 -0.040 INDIGO BOOKS & MUSIC INC. IDG 1 12.770 12.770 12.770 0.000 IVANHOE ENERGY IE 170 2.600 2.490 2.500 -0.120 INTACT FINANCIAL CORPORATION IFC 71 48.560 48.270 48.430 -0.020 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 38 5.750 5.520 5.550 -0.230 IGM FINANCIAL INC. IGM 76 48.780 48.280 48.440 -0.570 IMPERIAL METALS CORP. III 28 21.260 20.340 20.720 -0.600 INDICATOR MINERALS INC IME 200 0.220 0.220 0.220 -0.030 IAMGOLD CORP IMG 1231 19.270 18.370 18.740 -0.670 INTL MILLENNIUM MNG CORP IMI 100 0.295 0.295 0.295 -0.035 INMET MNG CORP IMN 339 67.880 66.650 67.140 -0.370 IMPERIAL OIL IMO 691 49.580 47.820 48.380 -1.050 IMAX CORP IMX 19 33.320 32.680 33.290 -0.680 INTERNATIONAL MINERALS CORPORATION IMZ 13 7.980 7.870 7.900 -0.130 INNERGEX RENEWABLE ENERGY INC. INE 18 9.890 9.830 9.880 +0.020 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 41 7.180 7.100 7.100 -0.070 INTERTAINMENT MEDIA INC INT 7250 1.470 1.350 1.370 -0.020 INTER PIPELINE FUND IPL.UN 98 15.620 15.550 15.580 -0.040 IMPACT SILVER CORP IPT 67 1.900 1.870 1.890 -0.080 ISIGN MEDIA SOLUTIONS INC. ISD 375 0.385 0.350 0.350 -0.040 INTL TOWER HILL MINE LTD ITH 150 8.870 8.400 8.400 -0.250 INTERTAPE POLYMER ITP 3 1.340 1.310 1.340 -0.070 IVANHOE MINES J IVN 170 24.910 24.250 24.280 -0.570 JAGUAR MINING INC. JAG 170 5.050 4.920 5.000 -0.090 JUST ENERGY GROUP INC. JE 36 15.350 15.190 15.290 +0.180 KINROSS GOLD CORP K 2274 14.490 14.140 14.210 -0.400 KAMINAK GOLD CORP KAM 224 3.700 3.470 3.480 -0.240 KATANGA MINING LIMITED KAT 544 1.930 1.790 1.800 -0.130 KING S BAY GOLD CORP KBG 300 0.045 0.045 0.045 -0.055 KNIGHTSCOVE MEDIA CORP KC.A 10 0.100 0.100 0.100 -0.030 KLONDEX MINES LTD. KDX 32 3.170 3.040 3.170 -0.170 KEG ROYALTIES INCOME FUND KEG.UN 6 13.130 13.120 13.130 -0.080 KEYERA CORP. KEY 40 39.990 39.640 39.660 -0.050 KIRKLAND LAKE GOLD INC. KGI 136 13.930 13.310 13.320 -0.420 KEEGAN RESOURCES INC. KGN 70 8.640 8.300 8.310 -0.430 KIVALLIQ ENERGY CORP KIV 5 0.520 0.520 0.520 +0.130 KILLAM PROPERTIES INC. KMP 18 10.990 10.910 10.990 +0.040 KNIGHT RESOURCES LTD KNP 50 0.020 0.015 0.015 -0.005 KARNALYTE RESOURCES INC. KRN 3 12.020 12.020 12.020 -0.030 KWG RESOURCES INC KWG 2350 0.095 0.095 0.095 -0.005 LOBLAW COMPANIES LIMITED L 78 40.120 39.770 40.120 +0.030 LITHIUM AMERICAS CORP. LAC 75 1.990 1.880 1.910 -0.050 LARAMIDE RESOURCES LTD. LAM 128 1.270 1.210 1.240 +0.040 LA QUINTA RESOURCES CORP LAQ 280 0.090 0.090 0.090 +0.010 LAURENTIAN BANK LB 32 50.440 50.000 50.330 -0.110 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 3 24.880 24.880 24.880 +0.420 LIFE & BANC SPLIT CORP LBS 5 9.140 9.140 9.140 +0.040 LUMINA COPPER CORP LCC 10 6.910 6.820 6.820 -0.220 LEADER ENERGY SERVICES LTD. LEA 65 1.000 0.970 0.970 +0.010 CRS ELECTRONICS INC. LED 5 0.570 0.570 0.570 -0.030 LEGACY OIL AND GAS INC. LEG 276 13.190 12.920 12.940 -0.270 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 3 5.340 5.340 5.340 -0.060 LUNA GOLD CORP LGC 10 0.650 0.630 0.630 -0.020 LEGEND GOLD CORP. LGN 40 0.300 0.300 0.300 -0.025 LARGO RESOURCES LTD LGO 340 0.485 0.465 0.465 -0.010 LITHIUM ONE INC. LI 661 1.810 1.780 1.800 +0.070 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 171 72.750 70.500 70.970 -1.720 LABRADOR IRON MINES HOLDINGS LIMITED LIM 73 13.210 12.910 13.040 -0.350 LIQUOR STORES N.A. LTD. LIQ 75 15.270 15.100 15.190 +0.080 LUCKY STRIKE RES LTD LKY 10 0.620 0.620 0.620 -0.110 LULULEMON ATHLETICA INC. LLL 25 89.770 87.910 88.950 -2.600 LA MANCHA RESOURCES INC. LMA 16 2.450 2.430 2.450 +0.020 LONCOR RESOURCES INC LN 2 3.090 2.940 3.090 +0.080 LNG ENERGY LTD LNG 65 0.550 0.520 0.520 -0.020 LINAMAR CORP LNR 15 21.190 21.030 21.050 -0.200 LONGVIEW OIL CORP. LNV 10 11.100 11.050 11.050 -0.160 LOUNOR EXPL INC LO 200 0.050 0.050 0.050 -0.070 LANESBOROUGH REAL ESTATE INV TRUST LRT.UN 9503 0.360 0.360 0.360 -0.760 LAKE SHORE GOLD CORP. LSG 2027 3.990 3.760 3.830 -0.110 LITHIC RESOURCES LTD LTH 80 0.220 0.220 0.220 -0.020 LYRTECH INC LTK 95 0.135 0.135 0.135 -0.030 LUCARA DIAMOND CORP LUC 75 1.230 1.220 1.220 -0.040 LUNDIN MINING CORP. LUN 20811 9.080 8.930 9.000 -0.210 LEVON RES LTD LVN 192 2.180 2.050 2.050 -0.110 LEISUREWORLD SENIOR CARE CORP LW 29 10.630 10.540 10.540 -0.070 LYDIAN INTERNATIONAL LTD LYD 58 2.360 2.280 2.310 -0.110 MAGINDUSTRIES CORP MAA 240 0.220 0.220 0.220 -0.005 MIRANDA GOLD CORP MAD 15 0.490 0.490 0.490 -0.030 MAG SILVER CORP. MAG 9 11.220 10.820 10.990 -0.200 MINERA ANDES INC. MAI 953 2.550 2.420 2.460 -0.150 MAUDORE MINERALS LTD MAO 10 5.820 5.820 5.820 -0.200 MATAMEC EXPLORATIONS INC MAT 25 0.590 0.570 0.590 +0.020 MAWSON RESOURCES LTD MAW 29 2.220 2.120 2.170 +0.050 MEGA BRANDS INC. MB 235 0.550 0.540 0.540 0.000 MBAC FERTILIZER CORP. MBC 54 3.230 3.130 3.160 0.000 MANITOBA TELECOM MBT 118 30.840 30.340 30.810 +0.610 MACDONALD DETTWILER MDA 17 57.380 56.760 57.360 +0.260 MEDIAGRIF INTERAC MDF 13 11.070 11.060 11.060 -0.440 MAJOR DRILLING GRP MDI 71 16.150 15.850 16.050 +0.140 MEG ENERGY CORP. MEG 38 49.850 49.410 49.650 -0.290 MIDWAY ENERGY LTD. MEL 52 4.550 4.500 4.530 -0.020 MAINSTREET EQ J MEQ 19 17.520 16.910 16.910 -0.870 MIDLANDS MINERAL CORP MEX 55 0.205 0.205 0.205 -0.050 MANULIFE FIN MFC 4070 17.540 16.760 16.820 -0.690 MANULIFE FINANCIAL CORP RESET CL 1 SER 3 MFC.PR.F 8 25.080 25.030 25.030 -0.030 MAPLE LEAF FOODS MFI 46 11.980 11.880 11.930 +0.010 MINEFINDERS J MFL 194 14.910 14.230 14.230 -0.730 MINEFINDERS CORP. WTS. MFL.WT 7 9.690 9.340 9.340 +3.630 MARIFIL MINES LIMITED MFM 90 0.365 0.355 0.355 -0.030 MAGNA INTERNATIONAL INC. COMMON MG 353 48.810 47.700 48.430 -0.860 MEGA URANIUM LTD. MGA 550 0.560 0.530 0.540 0.000 MAGNOTTA WINERY MGN 1 2.110 2.110 2.110 -0.200 MIGAO CORPORATION MGO 13 6.950 6.920 6.920 -0.130 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 31 11.450 11.410 11.450 +0.070 GENWORTH MI CANADA INC. MIC 33 26.250 26.020 26.210 +0.200 MARRET INVESTMENT GRADE BOND FUND MIG.UN 44 11.960 11.930 11.950 +0.080 MCAN MORTGAGE CORPORATION MKP 8 14.700 14.700 14.700 +0.080 MKS INC. MKX 2 26.020 26.020 26.020 +0.030 MERCATOR MINERALS LTD. ML 1874 3.570 3.440 3.500 -0.080 MOOD MEDIA CORPORATION MM 54 3.090 2.940 3.000 -0.130 MARRET MULTI-STRATEGY INCOME FD CL A MMF.UN 4 12.220 12.220 12.220 -0.060 MINCO GOLD CORPORATION MMM 108 2.270 2.190 2.210 -0.230 PRECIOUS METALS AND MINING TRUST MMP.UN 42 10.470 10.320 10.430 -0.070 MIRABELA NICKEL LIMITED MNB 30 1.980 1.970 1.970 -0.040 MOLY MINES LIMITED MOL 103 1.010 0.990 0.990 -0.030 MOUNTAIN PROV J MPV 28 5.910 5.860 5.880 -0.030 MARTINREA INTERNATIONAL INC. MRE 24 8.730 8.540 8.590 -0.170 MANTRA RESOURCES LIMITED MRL 52 6.930 6.920 6.930 -0.010 MEDORO RESOURCES LTD MRS 569 1.780 1.670 1.730 -0.070 MORGUARD UN MRT.UN 1 15.100 15.100 15.100 +0.070 METRO INC. CL.A SV MRU.A 80 46.770 45.880 46.260 -0.540 METALLUM RESOURCES INC MRV 60 0.175 0.175 0.175 -0.005 MIRASOL RESOURCES LTD MRZ 35 5.980 5.870 5.900 -0.090 MORNEAU SHEPELL INC. MSI 33 10.390 10.270 10.310 -0.020 THE CANADIAN SHIELD FUND UNITS MSP.UN 12 10.570 10.530 10.530 -0.120 MINCO SILVER CORP. MSV 318 5.980 5.650 5.740 +0.130 MIRANDA TECHNOLOGIES INC. MT 4 7.040 7.040 7.040 -0.100 MULLEN GROUP LTD. MTL 94 21.510 21.170 21.260 -0.200 MITEC TELECOM MTM 40 0.045 0.045 0.045 +0.005 MTY FOOD GROUP INC MTY 5 14.490 14.490 14.490 -0.110 MUSTANG MINERALS CORP MUM 90 0.360 0.335 0.335 -0.035 MADALENA VENTURES INC MVN 35 0.690 0.660 0.660 -0.070 METHANEX CORP MX 73 30.230 29.690 30.230 -0.080 MAGMA ENERGY CORP. MXY 55 0.950 0.940 0.950 0.000 NATIONAL BANK OF CANADA NA 290 79.610 78.530 79.160 -0.440 NATIONAL BANK OF CDA SERIES 20 NA.PR.M 1 26.300 26.300 26.300 +0.400 NAL ENERGY CORPORATION NAE 172 12.490 12.290 12.440 +0.010 NEWALTA CORPORATION NAL 10 13.230 13.120 13.230 +0.120 NATURALLY ADVANCED TECHS INC NAT 119 4.460 3.760 3.950 +0.240 NORBORD INC. NBD 21 13.120 13.040 13.050 -0.160 NORTH COUNTRY GOLD CORP. NCG 22 1.580 1.550 1.580 -0.090 NEVADA COPPER CORP. NCU 74 5.760 5.560 5.650 -0.110 NORTHERN DYNASTY MINERALS LTD. NDM 62 13.060 12.220 12.540 -0.600 NORDION INC. NDN 5 11.520 11.230 11.230 -0.320 NEO MATERIAL TECHNOLOGIES INC. NEM 414 10.130 9.700 9.780 -0.130 NEWSTRIKE CAPITAL INC. NES 35 2.400 2.350 2.390 -0.020 NEW FLYER INDUSTRIES INC. NFI.UN 104 10.540 10.400 10.500 -0.070 NOVAGOLD RES INC. NG 250 11.470 11.030 11.140 -0.350 NEW GOLD INC. NGD 2465 10.230 9.490 9.720 -0.530 NEW GOLD INC. WTS NGD.WT.A 10 2.900 2.860 2.860 -0.200 ANGLE ENERGY INC. NGL 187 9.600 9.290 9.310 -0.330 NGEX RESOURCES INC. NGQ 67 3.220 3.180 3.200 -0.060 NORTHGATE MINERALS CORP NGX 125 2.720 2.670 2.690 -0.020 VICTORY NICKEL NI 100 0.105 0.105 0.105 0.000 NORANDA INCOME FUND NIF.UN 46 4.820 4.660 4.660 -0.090 NIKO RES NKO 98 78.620 76.260 76.720 -2.400 NULOCH RESOURCES INC. NLR 3 2.440 2.440 2.440 +0.010 NEW MILLENNIUM CAPITAL CORP NML 393 3.090 2.790 2.870 -0.160 NIMIN ENERGY CORP. NNN 9 1.780 1.780 1.780 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 4 10.950 10.900 10.950 +0.030 NORONT RES LTD NOT 35 0.900 0.890 0.900 -0.010 NIO GOLD MINING CORP NOX 15 0.350 0.350 0.350 -0.040 NEWPORT INC. 8.0% 23MAR16 NP.DB.B 250 79.000 79.000 79.000 -0.260 NORTHLAND POWER INC. NPI 5 16.080 16.030 16.030 +0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 43 30.300 30.060 30.160 -0.030 NUVO RESEARCH INC. NRI 5 0.100 0.100 0.100 0.000 NEVSUN RES J NSU 345 5.890 5.400 5.400 -0.530 NORTH AMERN TUNGSTEN CORP NTC 40 0.365 0.365 0.365 0.000 NAUTILUS MINERALS INC. NUS 35 2.860 2.820 2.820 0.000 NUVISTA ENERGY LTD. NVA 131 9.550 9.430 9.430 -0.220 NOVUS ENERGY INC. NVS 594 1.080 1.080 1.080 0.000 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 79 12.190 12.050 12.140 -0.020 NUINSCO RES J NWI 10 0.170 0.170 0.170 -0.005 NWM MINING CORPORATION NWM 820 0.140 0.120 0.120 -0.030 NEXEN INC. NXY 1691 25.160 24.640 24.940 -0.510 O LEARY CDN INCOME OPPORTUNITIES FD 2 OCH.UN 1 11.640 11.640 11.640 +0.010 OCP CREDIT STRATEGY FUND OCS.UN 30 9.990 9.960 9.960 -0.020 ONEX CORPORATION SV OCX 59 36.370 35.560 35.960 +0.330 O LEARY CANADIAN EQUITY INCOME FUND OCZ.UN 13 12.220 12.210 12.210 -0.040 ORLEANS ENERGY LTD. OEX 308 2.630 2.520 2.580 -0.070 OCEANAGOLD CORP. OGC 830 2.710 2.570 2.570 -0.100 ORKO SILVER CORP OK 554 2.690 2.560 2.690 0.000 OROMIN EXPLORATION LTD. OLE 36 1.220 1.180 1.220 -0.020 OLIVUT RESOURCES LTD OLV 82 1.880 1.770 1.780 -0.040 OPEN RANGE ENERGY CORP. ONR 336 5.170 4.940 4.940 -0.210 OPAL ENERGY CORP OPA 660 0.015 0.015 0.015 0.000 OPTI CANADA INC. OPC 235 0.240 0.230 0.240 0.000 OPEL SOLAR INTERNATIONAL INC. OPL 1637 1.460 1.280 1.340 -0.050 AURA MINERALS INC. ORA 216 3.050 2.970 2.980 -0.030 OREZONE GOLD CORP. ORE 107 4.090 4.020 4.020 -0.190 OREMEX RESOURCES INC. ORM 230 0.270 0.265 0.270 -0.005 ORBITE VSPA INC. CL A ORT.A 788 4.610 4.430 4.450 -0.100 ORVANA MINERALS J ORV 109 2.980 2.850 2.850 -0.130 OSISKO MINING CORPORATION OSK 1202 14.090 13.790 13.790 -0.200 OPEN TEXT CORP OTC 41 58.110 57.260 58.090 -0.380 CGX ENERGY INC OYL 10 0.770 0.770 0.770 -0.020 OLYMPUS PACIFIC MINERALS INC. OYM 15 0.395 0.385 0.395 0.000 PRIMERO MINING CORP. P 354 4.900 4.730 4.770 -0.130 PAN AMERICAN J PAA 173 32.980 31.990 32.210 -0.670 PACIFIC WILDCAT RESOURCES CORP. PAW 211 1.300 1.200 1.250 -0.050 PETROBANK J PBG 131 20.000 19.160 19.160 -0.840 PETROBAKKEN ENERGY LTD. PBN 237 17.990 17.500 17.590 -0.390 CANSO CREDIT INCOME FUND UNITS PBY.UN 5 9.910 9.910 9.910 -0.060 PLUTONIC POWER CORP. PCC 5 2.220 2.180 2.220 -0.040 PACE OIL AND GAS LTD. PCE 12 8.490 8.420 8.430 -0.160 PRIMA COLOMBIA HARDWOOD INC. PCT 30 0.235 0.230 0.230 -0.015 PROPHECY RESOURCE CORP PCY 260 0.820 0.790 0.790 -0.040 PRECISION DRILLING CORPORATION PD 1080 14.250 13.690 13.810 -0.450 PRODIGY GOLD INC. PDG 125 0.730 0.680 0.680 -0.100 N A PALLADIUM PDL 287 5.760 5.600 5.620 -0.220 PALADIN RESOURCES LTD. PDN 2084 3.460 3.350 3.390 +0.060 PETRODORADO ENERGY LTD. PDQ 40 0.385 0.370 0.370 -0.020 PETROLIA INC. PEA 6 1.620 1.610 1.620 0.000 PEAK ENERGY SERVICES LTD. PES 200 0.940 0.940 0.940 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 95 20.150 19.880 19.960 -0.100 PETROFRONTIER CORP. PFC 123 3.680 3.560 3.620 -0.030 PREMIER GOLD MINES LTD. PG 269 7.030 6.380 6.800 -0.310 PEREGRINE DIAMONDS LTD. PGD 60 2.200 2.140 2.160 -0.020 PENGROWTH ENERGY CORPORATION PGF 189 13.260 12.970 13.000 -0.280 PEREGRINE METALS LTD. PGM 30 1.150 1.150 1.150 -0.030 PAGET MINERALS CORP. PGS 20 0.225 0.225 0.225 -0.070 PHOTON CONTROL INC PHO 15 0.120 0.120 0.120 -0.020 SPROTT PHYSICAL SILVER TRUST USD W.I. PHS.U 15 17.870 17.620 17.640 -1.800 PHX ENERGY SERVICES CORP. PHX 17 12.240 12.080 12.140 -0.260 PREMIUM INCOME CORP CL A PIC.A 6 8.260 8.260 8.260 -0.130 PRIMARY PETROLEUM CORP PIE 20 0.680 0.670 0.670 -0.060 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 66 10.540 10.450 10.450 -0.080 PARKLAND FUEL CORPORATION PKI 73 12.170 12.010 12.040 -0.080 PC GOLD INC PKL 70 0.800 0.800 0.800 -0.050 PILOT GOLD INC. PLG 51 3.360 3.310 3.330 -0.030 PLAYFAIR MINING LTD. PLY 40 0.105 0.105 0.105 -0.015 SENTRY SELECT PRIMARY METALS CORP. PME 10 11.160 11.120 11.120 -0.130 PETROMINERALES LTD. PMG 151 35.830 33.840 33.960 -2.270 PETROMANAS ENERGY INC. PMI 65 0.390 0.380 0.380 -0.010 PERPETUAL ENERGY INC. PMT 840 4.200 4.140 4.140 -0.020 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 89 20.920 20.760 20.920 +0.130 PINETREE CAPITAL LTD PNP 902 3.080 2.900 2.910 -0.200 PAN TERRA INDUSTRIES INC. PNT 5 0.550 0.550 0.550 -0.100 PANORIENT ENERGY CORP. POE 27 5.930 5.900 5.900 -0.120 POTASH CORPORATION OF SASKATCHEWAN INC POT 834 53.170 51.030 51.490 -1.520 PARAMOUNT RESOURCES LTD. POU 24 29.140 28.380 28.550 -0.550 POWER CORPORATION OF CANADA SV POW 470 28.860 28.160 28.260 -0.580 PASSPORT POTASH INC PPI 605 0.680 0.610 0.610 -0.070 PEMBINA PIPELINE CORPORATION PPL 64 23.240 23.080 23.220 +0.100 PAINTED PONY PETROLEUM CL A PPY.A 122 9.880 9.560 9.560 -0.340 PRD ENERGY INC. PRD 10 0.760 0.760 0.760 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 381 28.510 27.930 27.940 -0.690 PROGRESS ENERGY RESOURCES CORP. PRQ 438 13.160 12.970 13.100 +0.060 PERSEUS MINING LIMITED PRU 8 2.920 2.910 2.920 -0.080 PINECREST ENERGY INC. PRY 4836 2.990 2.940 2.950 -0.010 PULSE SEISMIC INC. PSD 46 2.250 2.230 2.240 0.000 PREFERRED SHARE INVESTMENT TRUST PSF.UN 7 11.610 11.610 11.610 +0.230 PASON SYSTEMS INC. PSI 60 15.120 14.950 15.000 -0.350 PURE ENERGY SERVICES LTD. PSV 16 6.850 6.760 6.760 -0.080 PROSPEX RESOURCES LTD. PSX 10 2.230 2.230 2.230 -0.030 PETROAMERICA OIL CORP. PTA 1130 0.180 0.175 0.180 0.000 PATHEON INC PTI 9 2.190 2.190 2.190 -0.010 PLATINUM GROUP METALS LTD. PTM 397 1.920 1.870 1.870 -0.040 PETAQUILLA MINERALS LTD. PTQ 245 0.820 0.730 0.740 -0.120 POINTS INTERNATIONAL LTD. PTS 6 9.710 9.520 9.520 -0.470 PURE TECHNOLOGIES LTD. PUR 3 4.470 4.470 4.470 -0.150 PROVIDENT ENERGY LTD. PVE 19 8.990 8.730 8.760 -0.200 PRETIUM RESOURCES INC. PVG 40 9.340 8.880 8.950 -0.460 POWER FINANCIAL CORP. PWF 222 31.730 31.170 31.220 -0.380 PENN WEST PETROLEUM LTD. PWT 467 23.990 23.110 23.210 -0.830 PARAMAX RESOURCES LTD. PXM 100 0.090 0.090 0.090 -0.035 BLACKPEARL RESOURCES INC. PXX 366 7.900 7.720 7.720 -0.150 POYNT CORPORATION PYN 6290 0.175 0.155 0.165 -0.010 PIZZA PIZZA ROYALTY INCOME FUND PZA.UN 2 9.100 9.100 9.100 +0.080 PARAMOUNT GOLD AND SILVER CORP. PZG 2 2.900 2.880 2.880 -0.160 QUEBECOR INC. CL.B SV QBR.B 26 33.440 32.670 32.800 -0.620 QUESTERRE ENERGY CORP QEC 598 1.050 1.040 1.040 -0.030 QUETZAL ENERGY LTD. QEI 480 0.125 0.125 0.125 -0.005 QLT INC QLT 4 8.130 8.130 8.130 +1.160 QUEENSTON MNG QMI 45 7.520 7.270 7.290 -0.190 QUEST RARE MINERALS LTD. QRM 625 8.520 8.050 8.090 +0.130 QUADRA FNX MINING LTD. QUX 1085 15.070 14.630 14.790 -0.350 ROMARCO MINERALS INC. R 3632 1.880 1.800 1.880 +0.090 RITCHIE BROS AUCTIONEERS INC. RBA 33 28.620 27.930 28.310 -0.370 R SPLIT III CORP RBS 1 14.030 14.030 14.030 +1.850 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 691 35.920 35.060 35.210 -0.770 ROCKWELL DIAMONDS INC RDI 140 0.055 0.050 0.050 0.000 REDHAWK RESOURCES INC RDK 5 0.670 0.670 0.670 -0.080 RADIUS GOLD INC. RDU 10 0.710 0.710 0.710 -0.010 CDN REAL ESTATE UN REF.UN 19 33.580 33.470 33.530 -0.020 RIOCAN REAL EST UN REI.UN 303 25.680 25.400 25.600 +0.180 RELIABLE ENERGY LTD. REL 15 0.460 0.460 0.460 +0.010 RESERVOIR CAPITAL CORP REO 141 1.120 1.020 1.030 -0.140 RARE ELEMENT RESOURCES LTD RES 10 13.600 13.600 13.600 +0.100 REITMANS (CANADA) LTD. CL.A, NV RET.A 28 17.450 17.350 17.420 +0.020 ROMIOS GOLD RESOURCES INC. RG 65 0.530 0.480 0.510 -0.040 REDSTAR GOLD CORP RGC 60 0.405 0.405 0.405 -0.115 REUNION GOLD CORP RGD 36 1.980 1.950 1.950 -0.020 ROCKGATE CAPITAL CORP. RGT 464 1.420 1.360 1.380 -0.050 RICHMONT MINES RIC 57 8.290 7.550 7.590 -0.960 RESEARCH IN MOTION LIMITED RIM 2117 46.300 45.400 45.930 +0.210 RIO ALTO MINING LIMITED RIO 194 1.960 1.830 1.930 -0.040 ROCKHAVEN RESOURCES LTD RK 55 1.530 1.500 1.510 -0.080 REALM ENERGY INTERNATIONAL CORPORATION RLM 25 0.500 0.490 0.500 -0.050 ROCKY MOUNTAIN DEALERSHIPS INC. RME 10 9.940 9.920 9.920 +0.010 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 13 5.980 5.940 5.940 -0.060 RMS SYSTEMS INC RMS 70 0.940 0.940 0.940 +0.050 RUBICON MINERALS CORP. RMX 396 4.900 4.600 4.600 -0.240 RIO NOVO GOLD INC. RN 29 1.840 1.810 1.840 -0.160 VECTOR AEROSPACE RNO 1000 12.890 12.890 12.890 -0.010 ROYAL NICKEL CORPORATION RNX 56 1.670 1.600 1.600 -0.130 ROUTE1 INC ROI 370 0.205 0.195 0.195 -0.020 ROCAMINES INC. ROK 60 0.265 0.265 0.265 +0.025 RONA INC. RON 75 13.730 13.480 13.520 -0.320 RONA INC. PR. SERIES 6 CL A RON.PR.A 12 25.780 25.610 25.780 +0.170 RODINIA OIL CORP. ROZ 219 1.820 1.410 1.750 +0.100 RAM POWER CORP. RPG 535 0.660 0.610 0.610 -0.050 RICHARDS PACKAGING INCOME FUND RPI.UN 1 8.480 8.480 8.480 -0.220 RENEGADE PETROLEUM LTD. RPL 505 3.780 3.670 3.730 -0.060 RAINYRIVER RESOURCES LTD. RR 299 9.680 9.530 9.600 +0.040 STRATECO RESOURCES INC. RSC 45 0.590 0.550 0.550 -0.050 ROGERS SUGAR INC. RSI 40 5.340 5.310 5.340 +0.010 ARTEK EXPLORATION LTD. RTK 70 2.390 2.030 2.030 -0.360 RUSSEL METALS RUS 134 25.790 25.560 25.760 +0.180 STANS ENERGY CORP RUU 471 2.010 1.880 1.900 +0.020 RICHFIELD VENTURES CORP RVC 66 9.170 8.700 8.900 -0.470 REVETT MINERALS INC. RVM 63 5.070 4.760 4.780 -0.410 RIVERSTONE RESOURCES INC. RVS 100 0.670 0.640 0.640 -0.030 RESVERLOGIX CORP. RVX 18 2.030 2.010 2.010 -0.010 ROYAL BANK OF CANADA RY 1972 60.150 58.720 58.990 -0.720 SHERRITT INTL RV S 678 7.740 7.520 7.610 -0.160 SOUTHERN ARC MINERALS INC SA 20 1.730 1.730 1.730 -0.080 SOUTH AMERICAN SILVER CORP. SAC 2715 1.850 1.750 1.760 -0.080 SAPUTO INC. SAP 230 45.480 44.250 44.920 -0.630 ST. ANDREW GOLDFIELDS LTD. SAS 90 1.030 1.010 1.030 +0.010 SABINA GOLD & SILVER CORP. SBB 345 6.910 6.400 6.470 -0.610 BROMPTON SPLIT BANC CORP. CL A SBC 16 13.100 12.700 12.980 +0.190 SILVER BEAR RESOURCES INC. SBR 5 1.000 0.900 0.900 -0.170 SILVER BULLION TRUST UNITS SBT.UN 27 23.250 21.070 21.270 -2.360 SHOPPERS DRUG MART CORPORATION SC 205 41.640 40.970 41.100 -0.510 SEARS CANADA INC SCC 2 18.850 18.800 18.850 -0.810 SELECTCORE LTD SCG 2615 0.285 0.190 0.275 +0.070 SHAWCOR LTD. CL.A SV SCL.A 71 33.670 32.980 33.490 -0.100 SPROTT RESOURCE CORP SCP 233 5.040 4.940 4.980 +0.050 SECOND WAVE PETROLEUM INC SCS 183 2.900 2.810 2.820 -0.110 STROUD RESOURCES LTD SDR 30 0.140 0.140 0.140 -0.035 STRAD ENERGY SERVICES LTD. SDY 10 5.120 5.040 5.040 -0.110 SEABRIDGE GOLD INC. SEA 6 30.340 29.490 29.490 -2.140 ST.EUGENE MINING CORP SEM 10 0.135 0.135 0.135 -0.020 SECURE ENERGY SERVICES INC. SES 8 7.350 7.160 7.160 -0.240 SEAFIELD RESOURCES LTD SFF 135 0.270 0.250 0.270 +0.005 SUNRIDGE GOLD CORP SGC 8 1.010 1.010 1.010 -0.020 SHORE GOLD INC. SGF 45 0.750 0.750 0.750 0.000 SAGRES ENERGY INC. SGI 410 0.140 0.140 0.140 -0.010 SCORPIO GOLD CORPORATION SGN 45 0.800 0.760 0.790 +0.020 SOUTHGOBI RESOURCES LTD. SGQ 60 11.700 11.290 11.290 -0.260 SAN GOLD CORP SGR 1563 2.870 2.700 2.710 -0.190 SURGE ENERGY INC. SGY 105 8.630 8.420 8.550 -0.090 SONOMAX TECHNOLOGIES INC. SHH 90 0.070 0.070 0.070 0.000 SPROTT INC SII 12 9.350 9.150 9.200 -0.090 STELLA JONES INC SJ 268 38.550 38.550 38.550 +0.790 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 156 20.150 19.930 20.020 -0.120 STEAM OIL AND GAS LTD SKO 20 1.540 1.540 1.540 +0.110 SKYWEST ENERGY CORP. SKW 75 0.510 0.500 0.510 0.000 STIKINE ENERGY CORP. SKY 60 0.365 0.365 0.365 -0.135 SUN LIFE FINANCIAL INC. SLF 857 31.340 30.560 30.880 -0.300 STERLING RESOURCES LTD SLG 201 3.940 3.840 3.890 +0.100 ST. ELIAS MINES LTD SLI 223 2.320 2.170 2.170 -0.290 SILVER WHEATON CORP. SLW 2090 35.790 34.500 35.170 -0.690 SIMBA ENERGY INC. SMB 5 0.165 0.165 0.165 0.000 STRATEGIC METALS LTD SMD 67 3.580 3.400 3.400 -0.210 SEMAFO J SMF 1114 8.120 7.850 7.900 -0.100 SATURN MINERALS INC SMI 10 0.330 0.320 0.320 -0.030 SNC-LAVALIN SV SNC 256 57.710 56.360 57.010 -0.710 SANDSTORM METALS & ENERGY LTD. SND 20 0.520 0.510 0.510 -0.040 SHAMARAN PETROLEUM CORP. SNM 245 0.890 0.840 0.860 -0.010 SOLTORO LTD SOL 193 1.080 1.010 1.040 -0.080 SONDE RESOURCES CORP. SOQ 3 2.910 2.740 2.740 -0.210 SUNOPTA INC. SOY 1 6.680 6.680 6.680 +0.010 SPANISH MOUNTAIN GOLD LTD. SPA 15 0.620 0.620 0.620 -0.040 SUPERIOR PLUS CORP. SPB 155 11.050 10.910 11.010 +0.050 SPARTAN EXPLORATION LTD. SPE 72 6.090 5.960 6.060 +0.150 SCORPIO MINING CORP. SPM 1080 1.240 1.170 1.200 -0.020 SILVER QUEST RESOURCES LTD SQI 20 0.720 0.720 0.720 -0.040 STARFIELD RESOURCES INC. SRU 320 0.065 0.065 0.065 -0.005 SANDSTORM GOLD LTD. SSL 29 1.010 0.990 0.990 -0.040 SILVER STANDARD RES INC. SSO 189 29.890 28.810 29.230 -0.570 SANDSPRING RESOURCES LTD. SSP 12 2.750 2.750 2.750 -0.120 SOUTHERN SILVER EXPL CORP SSV 50 0.230 0.230 0.230 -0.045 STONEGATE AGRICOM LTD ST 98 1.370 1.340 1.340 -0.030 STUDENT TRANSPORTATION INC. COMMON STB 40 6.780 6.770 6.770 -0.030 STRATHMORE MINERALS CORP STM 45 0.630 0.630 0.630 -0.010 STANTEC INC STN 21 29.610 29.380 29.580 -0.220 SOUTHERN PACIFIC RESOURES CORP STP 576 1.810 1.790 1.790 -0.010 SUNCOR ENERGY INC. SU 1701 43.380 41.110 41.610 -2.330 SULLIDEN GOLD CORPORATION LTD. SUE 1383 1.920 1.810 1.870 -0.090 SANDVINE CORPORATION SVC 152 2.380 2.310 2.360 -0.080 SILVERCREST MINES INC SVL 99 1.540 1.420 1.420 -0.100 SILVERCORP METALS INC. SVM 1089 11.620 11.050 11.260 -0.430 CLAYMORE SILVER BULLION TR SVR.UN 108 25.790 23.840 24.170 -2.600 SAVANNA ENERGY SERVICES CORP SVY 156 10.450 10.150 10.270 +0.060 SIERRA WIRELESS SW 45 10.950 10.640 10.700 -0.290 SUNWARD RESOURCES LTD. SWD 59 1.460 1.370 1.370 -0.090 SWISHER HYGIENE INC. SWI 92 8.010 7.430 7.470 -0.820 STORNOWAY DIAMOND CORP. SWY 83 2.260 2.210 2.230 0.000 SXC HEALTH SOLUTIONS CORP. SXC 21 53.940 52.620 52.800 -0.810 SAMEX MINING CORP SXG 116 1.400 1.310 1.310 -0.090 SLAM EXPLORATION LTD SXL 70 0.125 0.125 0.125 -0.010 SUPREMEX INC. SXP 8 2.440 2.380 2.440 +0.020 TELUS CORPORATION T 77 50.170 49.740 50.000 -0.200 TELUS CORPORATION NV T.A 56 48.090 47.810 48.060 +0.020 TRANSALTA CORPORATION TA 349 21.320 21.090 21.090 -0.200 TAMERLANE VENTURES INC TAM 50 0.325 0.325 0.325 -0.010 TAG OIL LTD TAO 231 5.850 5.620 5.780 -0.030 TERRA VENTURES INC TAS 110 0.435 0.420 0.435 +0.015 TWIN BUTTE ENERGY LTD. TBE 541 2.900 2.700 2.760 -0.090 TONBRIDGE POWER INC TBZ 11 1.980 1.870 1.870 -0.010 CBM ASIA DEVELOPMENT CORP. TCF 10 0.220 0.220 0.220 -0.035 TECK RESOURCES LTD. CL.B SV TCK.B 543 51.680 50.250 50.680 -1.160 TRANSCONTINENTAL INC. CL A SV TCL.A 60 14.450 14.240 14.310 -0.020 THOMPSON CREEK METALS COMPANY TCM 1404 11.710 11.450 11.600 +0.030 TRICON CAPITAL GROUP INC. TCN 1 5.010 5.010 5.010 -0.010 TRICAN WELL TCW 585 23.030 22.000 22.240 -0.760 TORONTO-DOMINION BANK TD 718 82.950 81.170 82.040 -0.610 TD BANK PR SERIES AG TD.PR.G 3 27.250 27.250 27.250 +0.050 TRINIDAD DRILLING LTD. TDG 304 10.540 10.260 10.460 -0.100 TECHNICOIL CORP. TEC 25 2.150 2.130 2.130 +0.010 TRILOGY ENERGY CORP. TET 153 22.940 22.580 22.820 +0.150 TRANSFORCE INC. TFI 107 14.860 14.160 14.260 -0.660 TRANSGLOBE APARTMENT REIT TGA.UN 3 11.270 11.270 11.270 +0.020 TRANSGLOBE J TGL 184 13.480 12.630 12.840 -0.840 TERANGA GOLD CORPORATION TGZ 13 2.470 2.400 2.400 +0.040 THERATECHNOLOGIES TH 45 4.470 4.350 4.390 -0.110 TIM HORTONS INC. THI 1155 46.420 45.550 46.040 -0.420 TAHOE RESOURCES INC. THO 149 19.210 18.420 18.540 -1.200 TITANIUM CORP INC TIC 49 2.730 2.650 2.650 -0.230 TUSCANY INTL DRILLING INC. TID 75 1.480 1.410 1.460 -0.060 TOROMONT IND TIH 76 32.970 32.690 32.840 -0.250 TIMMINCO TIM 270 0.405 0.400 0.400 -0.010 TINKA RESOURCES LIMITED TK 95 0.495 0.495 0.495 -0.015 TASEKO MINES LTD. TKO 510 4.930 4.770 4.850 -0.100 TALISON LITHIUM LIMITED TLH 51 4.860 4.590 4.590 -0.300 TALISMAN ENERGY INC. TLM 1355 22.940 21.820 22.380 -0.590 TALON METALS CORP TLO 262 2.350 2.290 2.290 -0.060 TEMBEC INC. TMB 147 5.080 4.870 5.040 -0.060 TIMBERCREEK MORTGAGE INVEST TMC 4 10.790 10.790 10.790 0.000 TITAN MEDICAL INC TMD 58 1.890 1.810 1.810 +0.110 TIMMINS GOLD CORP TMM 630 2.300 2.230 2.270 -0.090 TRANSATLANTIC PETROLEUM CORP. TNP 2 2.270 2.260 2.270 -0.210 TANZANIAN ROYALTY EXPLORATION CORP. TNX 7 6.550 6.470 6.510 -0.260 TOTAL ENERGY SERVICES INC. TOT 28 15.410 15.160 15.160 -0.390 TOURMALINE OIL CORP. TOU 19 27.330 27.140 27.200 -0.090 TETHYS PETROLEUM LTD. TPL 167 1.440 1.370 1.430 +0.050 TURBO POWER SYSTEMS INC. TPS 1690 0.015 0.015 0.015 -0.005 SINO-FOREST CORP TRE 922 23.060 21.940 22.250 -0.960 THOMSON REUTERS CORP. TRI 670 38.280 37.610 37.920 -0.400 THOMSON REUTERS CORP II PR TRI.PR.B 4 23.740 23.730 23.740 +0.290 TRANSCANADA CORPORATION TRP 828 41.740 41.490 41.650 +0.030 TRELAWNEY MINING AND EXPLORATION INC. TRR 377 4.470 4.100 4.180 -0.320 TRANSAT A.T. INC. CLASS B TRZ.B 10 11.780 11.670 11.770 +0.060 TORSTAR CORP. CL. B NV TS.B 75 13.740 13.490 13.660 -0.240 TASMAN METALS LTD TSM 462 5.690 5.380 5.430 -0.230 TRANSEURO ENERGY CORP TSU 625 0.110 0.100 0.110 -0.005 TERRA ENERGY CORP. TT 2 1.060 1.050 1.050 -0.040 TIMES TELECOM INC. TTT 450 0.065 0.060 0.060 +0.025 TEUTON RES CORP TUO 50 0.490 0.490 0.490 -0.070 TREVALI MINING CORPORATION TV 93 1.850 1.800 1.850 +0.020 TOURNIGAN ENERGY LTD TVC 10 0.150 0.150 0.150 -0.010 TIMBERWEST STAP UN TWF.UN 73 6.340 6.270 6.270 -0.070 TOREX GOLD RESOURCES INC. TXG 1230 1.810 1.720 1.720 -0.080 TROYMET EXPLORATION CORP TYE 80 0.200 0.200 0.200 -0.125 TANZANIA MINERALS CORP. TZM 50 0.620 0.620 0.620 -0.130 URANIUM PARTICIPATION CORP. U 232 6.930 6.790 6.880 +0.090 UC RESOURCES LTD UC 600 0.080 0.080 0.080 -0.005 UPPER CANYON MINERALS CORP UCM 70 0.070 0.070 0.070 -0.015 UCORE RARE METALS INC. UCU 295 0.780 0.710 0.720 -0.050 UEX CORP UEX 1032 1.040 0.990 0.990 -0.010 URANIUM FOCUSED ENERGY FUND UF.UN 15 3.670 3.630 3.630 +0.070 DOMTAR CORPORATION UFS 8 90.190 89.470 89.520 -0.810 UNITED MINING GROUP INC. UMG 50 0.900 0.900 0.900 0.000 UNI SELECT INC UNS 2 27.940 27.380 27.380 -0.260 UR-ENERGY INC. URE 421 1.590 1.550 1.560 0.000 URANERZ ENERGY CORPORATION URZ 4 2.710 2.510 2.700 +0.070 US SILVER CORP USA 100 0.600 0.570 0.570 -0.040 CANADIAN UTILITIES & TELECOM INCOME FUND UTE.UN 5 11.440 11.440 11.440 +0.010 URANIUM ONE INC UUU 10086 4.400 4.000 4.240 +0.190 US GOLD CORPORATION UXG 32 8.320 7.710 7.740 -0.650 VANTEX RESOURCES LTD. VAX 50 0.305 0.305 0.305 +0.010 VERMILION ENERGY INC. VET 107 50.760 50.000 50.080 -0.820 VIRGINIA MINES INC. VGQ 25 9.060 8.930 8.930 -0.610 BROMPTON VIP INCOME FUND VIP.UN 26 9.470 9.440 9.440 -0.030 VICTORIA GOLD CORP VIT 5 0.790 0.790 0.790 -0.020 5N PLUS INC. VNP 21 9.150 9.050 9.070 -0.180 VALENER INC. VNR 21 16.570 16.350 16.560 +0.050 VERO ENERGY INC. VRO 150 6.140 6.070 6.100 -0.110 VALEANT PHARMACEUTICALS INTL INC. VRX 1009 47.100 45.120 46.020 -1.120 VERESEN INC. VSN 120 13.720 13.540 13.690 +0.060 VITERRA INC VT 722 11.700 11.240 11.250 -0.200 VOLTA RESOURCES INC. VTR 414 1.650 1.520 1.580 -0.080 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 17 23.750 22.850 23.200 +0.360 WHISTLER BLACKCOMB HOLDINGS INC. WB 20 12.080 11.950 11.950 +0.300 WHITECAP RESOURCES INC. WCP 131 6.950 6.800 6.870 -0.190 GIYANI GOLD CORP. WDG 97 2.320 2.110 2.120 -0.180 WESDOME GOLD MINES LTD. WDO 15 2.900 2.800 2.800 -0.120 WESTERN FOREST PRODUCTS INC. WEF 168 1.070 1.030 1.030 -0.030 WESTERNONE EQUITY INCOME FUND UNITS WEQ.UN 24 5.960 5.840 5.900 +0.040 WESTFIRE ENERGY LTD. WFE 74 8.510 8.220 8.230 -0.190 WATERFURNACE RENEWABLE ENGY INC. WFI 4 24.450 23.810 24.030 +0.800 WEST FRASER TIMBER WFT 54 54.220 53.500 53.510 -0.730 WI-LAN INC WIN 211 5.890 5.720 5.760 -0.160 WESTJET AIRLINES LTD. WJA 48 15.170 14.750 14.930 +0.670 WAJAX CORP WJX 25 41.880 41.170 41.410 -0.070 WESTERN LITHIUM USA CORP. WLC 54 1.120 1.060 1.090 0.000 WALTER ENERGY INC. WLT 2 129.330 125.500 125.500 -8.440 GEORGE WESTON LIMITED WN 113 68.820 67.600 67.820 -1.100 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 6 23.020 23.020 23.020 +0.110 WESTERN WIND ENERGY CORP WND 12 1.490 1.490 1.490 +0.010 WESTPORT INNOV WPT 60 23.850 22.870 23.220 -0.840 WESTERN POTASH CORPORATION WPX 755 1.260 1.220 1.220 -0.090 WESTERN ENERGY SVCS CORP WRG 1095 0.450 0.445 0.450 0.000 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 132 13.740 13.630 13.700 +0.070 WESTERN COPPER CORPORATION WRN 20 3.490 3.480 3.490 -0.020 WILDCAT SILVER CORPORATION WS 498 2.380 2.210 2.380 +0.040 WILD STREAM EXPLORATION INC. WSX 24 11.650 11.580 11.580 +0.030 WHITE TIGER MINING CORP. WTC 540 0.340 0.315 0.320 -0.095 WESTSHORE TERMINALS INV. CORP. WTE.UN 63 24.680 24.060 24.680 +0.690 WESTERNZAGROS RESOURCES LTD WZR 210 0.510 0.500 0.500 -0.020 TMX GROUP INC X 94 40.460 40.010 40.070 -0.700 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 139 29.630 29.580 29.620 +0.030 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 205 20.440 20.420 20.440 +0.050 iSHARES S&P/TSX SMALL CAP INDEX FUND XCS 7 19.080 18.850 18.850 -0.430 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 26 21.770 21.640 21.640 -0.120 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 270 21.620 21.000 21.180 -0.590 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 486 24.730 24.370 24.450 -0.270 EXTORRE GOLD MINES LIMITED XG 191 8.870 8.440 8.610 -0.390 iSHARES DEX ALL GOVERNMENT BOND INDEX FD XGB 5 20.510 20.510 20.510 +0.040 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 235 24.380 23.780 23.900 -0.730 iSHARES DEX HYBRID BOND INDEX FUND XHB 7 20.260 20.190 20.260 +0.100 STAR HEDGE MANAGERS CORP. CL. A XHM.A 23 16.220 16.030 16.160 -0.730 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 38 21.750 21.470 21.470 -0.510 iSHARES S&P/TSX 60 INDEX FUND XIU 16606 19.970 19.550 19.680 -0.360 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 29 23.050 22.660 22.740 -0.730 iSHARES S&P/TSX COMPLETION INDEX FUND XMD 13 23.810 23.540 23.540 -0.480 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 5 0.550 0.550 0.550 -0.040 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 28 23.020 22.940 23.020 +0.160 EXETER RESOURCES CORP XRC 52 4.860 4.580 4.630 -0.300 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 68 15.110 15.080 15.110 +0.080 XINERGY LTD. XRG 12 4.250 4.010 4.010 -0.220 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 283 28.810 28.770 28.810 +0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 254 15.610 15.510 15.580 -0.040 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 54 12.400 12.360 12.360 -0.040 YELLOW MEDIA INC. YLO 5316 4.700 4.610 4.640 -0.060 YELLOW MEDIA INC. 4.25% PREF SERIES 1 YLO.PR.A 6 24.580 24.560 24.560 +0.040 YELLOW MEDIA INC. RESET PREF SER 3 YLO.PR.C 12 21.960 21.880 21.890 -0.440 YUKON-NEVADA GOLD CORPORATION YNG 750 0.540 0.470 0.480 -0.050 YIELDPLUS INCOME FUND YP.UN 1 7.720 7.720 7.720 0.000 YAMANA GOLD INC YRI 1922 11.730 11.270 11.270 -0.480 ZARGON OIL & GAS LTD. ZAR 44 22.450 22.040 22.040 -0.240 BMO MID CORPORATE BOND INDEX ETF ZCM 8 15.200 15.170 15.170 +0.030 BMO JUNIOR GOLD INDEX ETF ZJG 38 22.430 21.590 21.770 -0.840 ZARLINK SEMICONDUCTOR INC. ZL 130 2.400 2.330 2.360 0.000 ZENN MOTOR COMPANY INC ZNN 12 1.290 1.240 1.240 -0.290 ZUNGUI HAIXI CORPORATION ZUN 19 2.650 2.590 2.650 0.000 Trades: 92,217 Total Volume: 49,297,092 Total Value: $522,055,360 Advanced: 242 Declined: 749 Unchanged: 3,517 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.