Pure Trading Daily Market Summary July 26 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 1188 1.720 1.640 1.640 -0.020 ABERDEEN INT L INC AAB 15 0.870 0.860 0.860 -0.020 PURE INDTL REAL ESTATE TR AAR.UN 50 4.270 4.210 4.250 0.000 ADVANTAGE OIL & GAS LTD. AAV 187 7.050 6.920 6.970 -0.100 ASHBURTON VENTURES INC ABR 50 0.090 0.090 0.090 -0.015 BARRICK GOLD CORPORATION ABX 237 47.200 46.720 46.940 -0.120 AIR CANADA CL A AC.A 4 2.210 2.210 2.210 -0.060 AIR CANADA CL B AC.B 352 2.250 2.150 2.200 -0.060 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 18 11.430 11.420 11.430 -0.130 ASTRAL MEDIA INC. CL A. NV ACM.A 24 37.030 36.780 36.990 -0.290 ATCO LTD. CL.I NV ACO.X 66 62.340 61.590 61.620 -0.570 ALARIS ROYALTY CORP AD 6 16.270 16.230 16.270 -0.030 ACADIAN TIMBER CORP. ADN 2 11.360 11.360 11.360 -0.030 ALDERON RESOURCES INC. ADV 59 3.800 3.740 3.750 -0.060 AURORA OIL & GAS LIMITED AEF 16 3.390 3.390 3.390 +0.050 AGNICO-EAGLE MINES LTD. AEM 47 59.140 58.300 58.930 +0.300 ANTRIM ENERGY J AEN 12 1.100 1.100 1.100 -0.020 GROUPE AEROPLAN INC. AER 186 13.360 13.250 13.260 -0.050 ACTIVENERGY INCOME FUND AEU.UN 1 9.440 9.440 9.440 -0.040 AETERNA ZENTARIS INC. AEZ 14 2.080 2.060 2.070 -0.010 AG GROWTH INTERNATIONAL INC. AFN 3 46.620 46.200 46.620 -0.400 ARCTIC GLACIER INCOME FUND 6.50% 31JUL11 AG.DB 1160 73.890 71.000 71.010 +0.520 AGF MANAGEMENT LTD. CL.B NV AGF.B 24 17.870 17.590 17.600 -0.290 ALAMOS GOLD INC. AGI 86 17.940 17.610 17.820 -0.040 ARIAN SILVER CORP AGQ 80 0.590 0.570 0.590 +0.080 ALLIANCE GRAIN TRADERS INC. AGT 2 25.110 25.110 25.110 -0.220 AGRIUM INC AGU 75 87.070 85.530 85.830 -1.480 ASTON HILL FINANCIAL INC AHF 83 1.870 1.810 1.830 -0.030 ALTUS GROUP LIMITED AIF 61 6.760 6.660 6.750 +0.020 ALTAGAS LTD. ALA 29 27.030 26.810 26.870 -0.090 ALLBANC SPLIT BANC CORP II ALB 5 11.230 11.230 11.230 -0.300 ALEXIS MINERALS COPORATION AMC 2210 0.090 0.085 0.085 -0.005 ALMADEN MINERALS LTD. AMM 20 3.440 3.350 3.440 -0.090 ANFIELD NICKEL CORP. ANF 6 4.510 4.300 4.440 -0.300 ALLIED NEVADA GOLD CORP ANV 10 37.500 36.820 37.210 -0.030 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 1 5.810 5.810 5.810 +0.110 AFRICA OIL CORP AOI 137 1.640 1.560 1.560 -0.120 ASCOT RESOURCES LTD AOT 633 1.260 1.020 1.170 -0.100 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 4 23.720 23.630 23.710 0.000 ACASTI PHARMA INC. RTS. APO.RT 80 0.060 0.055 0.060 ALGONQUIN POWER & UTILITIES CORP. AQN 41 5.820 5.720 5.720 -0.140 ARGONAUT GOLD INC. AR 40 6.120 5.980 6.120 +0.050 AECON GROUP INC ARE 103 8.250 7.990 8.230 +0.210 ARMTEC INFRASTRUCTURE INC. ARF 49 3.800 3.740 3.760 -0.020 AMERIGO RESOURCES LTD. ARG 150 0.990 0.930 0.950 -0.040 ARCAN RESOURCES LTD ARN 291 6.820 6.720 6.770 -0.060 ARC RESOURCES LTD. ARX 27 25.920 25.690 25.690 -0.130 AURIZON MINES J ARZ 243 6.000 5.850 5.950 +0.030 AVINO SILVER&GOLD MINES LTD ASM 42 2.930 2.830 2.870 -0.070 ALACER GOLD CORP. ASR 142 8.750 8.630 8.740 +0.010 ATS AUTOMATION ATA 21 8.110 8.000 8.000 -0.080 ATRIUM INNOVATIONS INC. ATB 42 14.970 14.300 14.970 +0.580 ATAC RESOURCES LTD ATC 210 10.320 9.540 9.920 -0.150 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 47 30.290 29.890 29.900 -0.330 ATHABASCA OIL SANDS CORP. ATH 686 15.830 15.550 15.630 -0.320 ATLANTIC POWER CORP. ATP 26 15.320 15.240 15.240 -0.040 AURCANA CORP AUN 5 0.740 0.740 0.740 -0.010 AURICO GOLD INC. AUQ 220 12.100 11.800 12.000 -0.090 AVENEX ENERGY CORP. AVF 27 5.680 5.650 5.660 -0.050 AVALON RARE METALS INC. AVL 354 6.500 5.900 6.430 +0.400 ANVIL MINING LTD. AVM 265 6.860 6.650 6.690 -0.160 AVION GOLD CORPORATION AVR 2614 2.130 2.040 2.040 -0.100 A&W REVENUE ROYALTIES INCOME FUND AW.UN 5 19.620 19.510 19.620 +0.050 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 410 100.940 100.010 100.200 -0.160 ARTIS REIT AX.UN 28 14.170 14.050 14.160 +0.050 ADVANCED EXPLORATIONS INC AXI 100 0.510 0.495 0.495 0.000 ANDERSON ENERGY LTD. AXL 10 0.810 0.810 0.810 0.000 AXMIN INC AXM 30 0.100 0.100 0.100 0.000 ALEXCO RESOURCE CORP. AXR 26 7.720 7.670 7.680 -0.280 AXIA NETMEDIA J AXX 1 1.180 1.180 1.180 +0.080 ALTERRA POWER CORP. AXY 15 0.810 0.810 0.810 -0.010 AUGUSTA RESOURCE CORPORATION AZC 41 4.920 4.700 4.850 +0.070 BELL ALIANT INC. BA 51 28.260 28.040 28.050 -0.230 BANRO CORP. BAA 227 4.320 4.210 4.210 -0.020 BADGER DAYLIGHTING LTD. BAD 6 20.040 19.950 20.040 +0.070 BAJA MINING CORP. BAJ 1028 1.240 1.220 1.220 -0.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 46 30.450 30.250 30.260 -0.190 BROOKFIELD ASSET MANAGEMENT CUM PREF SER BAM.PR.N 2 22.460 22.430 22.460 +0.300 BROOKFIELD ASSET MGMT A PR SER 26 BAM.PR.T 6 25.040 25.020 25.020 +0.080 BATERO GOLD CORP. BAT 105 3.690 3.620 3.690 +0.070 BOMBARDIER INC. CL. A MV BBD.A 13 6.050 5.930 5.930 -0.090 BOMBARDIER INC. CL. B SV BBD.B 26508 6.080 5.910 5.940 +0.020 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 25 23.990 23.660 23.890 -0.300 BROMPTON BRICK LTD. CL.A SV BBL.A 3 4.260 4.260 4.260 -1.550 COTT CORP BCB 4 8.080 7.970 7.970 -0.140 BCE INC. BCE 939 37.700 37.220 37.240 -0.400 BCE INC PR SHARES SERIES AC BCE.PR.C 5 24.630 24.570 24.610 +0.030 BCE INC. 1ST PR SERIES AK BCE.PR.K 13 25.410 25.230 25.340 +0.200 BEAR CREEK MINING CORP BCM 164 5.480 5.270 5.270 -0.260 BIRD CONSTRUCTION INC. BDT 46 12.230 11.960 12.120 +0.170 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 8 50.710 50.500 50.520 -0.170 BE RESOURCES INC. BER 700 0.370 0.170 0.210 -0.470 BENNETT ENV J BEV 28 2.500 2.460 2.460 -0.030 BARKERVILLE GOLD MINES LTD. BGM 169 1.540 1.520 1.520 0.000 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 31 21.790 21.690 21.700 -0.450 BIOSIGN TECHNOLOGIES INC. BIO 20 0.960 0.960 0.960 +0.070 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 7 24.140 24.050 24.140 -0.060 BIRCHCLIFF ENERGY LTD. BIR 49 13.720 13.570 13.680 -0.070 CANADIAN BANC RECOVERY CORP. CL. A BK 10 11.000 10.870 10.870 -0.260 BLACK IRON INC. BKI 160 1.040 1.010 1.040 +0.140 BNK PETROLEUM INC. BKX 7 4.780 4.750 4.750 -0.120 BALLARD POWER SYSTEMS INC BLD 9 1.500 1.500 1.500 +0.040 BELLUS HEALTH INC BLU 500 0.050 0.050 0.050 0.000 BANK OF MONTREAL BMO 10858 62.040 61.360 62.040 +0.120 BONTERRA ENERGY CORP. BNE 2 57.740 57.740 57.740 -0.200 BANKERS PETROLEUM LTD. BNK 867 6.090 5.980 6.060 +0.050 BONAVISTA ENERGY CORPORATION BNP 70 29.870 29.630 29.630 -0.210 BANK OF NOVA SCOTIA BNS 648 56.880 55.740 55.910 -1.260 AMERICAS PETROGAS INC. BOE 43 2.340 2.270 2.340 +0.140 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 35 12.600 12.280 12.590 -0.980 BROOKFIELD OFFICE PROPERTIES INC. BPO 197 18.370 18.130 18.220 -0.300 BROOKFIELD RENEWABLE POWER FUND BRC.UN 50 23.650 23.360 23.360 -0.090 BRIGUS GOLD CORP. BRD 277 1.710 1.670 1.680 -0.010 BELO SUN MINING CORP. BSX 26 1.140 1.110 1.130 -0.020 BAYTEX ENERGY CORP. BTE 210 55.370 54.300 54.310 -1.270 B2GOLD CORP. BTO 893 3.570 3.440 3.440 -0.020 BURCON NUTRASCIENCE CORP BU 11 9.140 9.060 9.110 +0.140 BUHLER IND BUI 1 5.730 5.730 5.730 +0.240 BROWNSTONE ENERGY INC. BWN 5 0.730 0.730 0.730 0.000 BREAKWATER RES BWR 6976 7.440 7.400 7.440 +0.040 BREAKWATER RESOURCES LTD. WTS. BWR.WT.A 150 0.610 0.610 0.610 0.000 BELLATRIX EXPLORATION LTD BXE 222 5.270 5.150 5.180 -0.140 BIOEXX SPECIALTY PROTEINS LTD. BXI 798 1.020 0.990 0.990 -0.030 BOYD GROUP INCOME FUND BYD.UN 33 14.490 14.360 14.410 +0.150 BAYSWATER URANIUM CORPORATION BYU 20 0.385 0.385 0.385 -0.045 CAE INC CAE 91 12.500 12.270 12.320 -0.220 COXE GLOBAL AGRIBUSINESS INCOME FUND CAG.UN 5 10.260 10.260 10.260 +0.210 CANAM GROUP INC. CAM 1 6.630 6.630 6.630 -0.080 CANACO RESOURCES INC CAN 315 3.870 3.640 3.720 -0.050 CDN APARTMENT UN CAR.UN 36 20.360 20.010 20.060 -0.390 CASCADES INC CAS 30 6.140 6.100 6.100 0.000 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 148 20.380 20.370 20.380 -0.070 CLAYMORE BRIC ETF CBQ 4 31.430 31.360 31.420 +0.070 CANADA BREAD CBY 5 41.850 41.850 41.850 -1.600 COGECO CABLE INC. SV CCA 16 47.170 46.790 47.100 -0.020 CAMECO CORP CCO 479 27.040 25.880 26.770 +0.390 CATALYST COPPER CORP. CCY 200 0.125 0.120 0.125 +0.010 CORRIDOR RESOURCES INC. CDH 14 3.100 3.070 3.100 +0.070 COEUR D ALENE MINES CORP. CDM 3 26.360 26.060 26.360 -1.050 CANADIAN WIRELESS TRUST CDW.UN 6 9.630 9.630 9.630 +0.560 CLAYMORE S&P/TSX CDN DIV ETF CDZ 18 21.600 21.550 21.550 -0.280 CENTAMIN EGYPT LIMITED CEE 778 2.140 2.110 2.130 +0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 22.490 22.490 22.490 -0.020 COASTAL ENERGY COMPANY CEN 13 8.960 8.900 8.930 -0.170 CATHEDRAL ENERGY SERVICES LTD. CET 31 8.780 8.530 8.610 -0.100 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 5 12.300 12.120 12.250 -0.090 CALMENA ENERGY SERVICES INC. CEZ 65 0.560 0.530 0.530 +0.030 CARFINCO INCOME FUND CFN.UN 21 6.340 6.190 6.190 -0.120 CANFOR CORP CFP 60 10.700 10.510 10.580 -0.030 CALFRAC WELL SERVICES LTD. CFW 78 37.620 37.390 37.460 -0.040 CANFOR PULP PRODUCTS INC. CFX 23 17.870 17.790 17.800 +0.080 CENTERRA GOLD INC. CG 163 19.270 18.750 19.130 +0.310 CGA MINING LIMITED CGA 311 2.660 2.600 2.630 -0.050 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 103 3.770 3.670 3.670 -0.140 CDN GENERAL INV CGI 1 17.930 17.930 17.930 +0.010 CANADIAN GENERAL INV. LTD 3.9% PR SER3 CGI.PR.C 1 25.120 25.120 25.120 -0.610 CINEPLEX INC. CGX 140 24.890 23.940 24.110 -0.700 CLAYMORE ADVANTAGED HIGH YIELD BOND ETF CHB 20 20.910 20.850 20.900 -0.130 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 41 14.820 14.660 14.720 -0.040 CENTRIC HEALTH CORPORATION CHH 9 2.450 2.450 2.450 +0.070 CHAMPION MINERALS INC CHM 45 1.760 1.660 1.680 -0.070 CHORUS AVIATION INC. CL B CHR.B 99 5.010 4.950 4.950 -0.070 CHANNEL RESOURCES LTD CHU 190 0.320 0.315 0.320 -0.015 CANBANC INCOME CORP. CIC 1 9.910 9.910 9.910 -0.010 CI FINANCIAL CORP. CIX 13 22.350 22.220 22.340 -0.140 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 28 21.680 21.300 21.540 +0.050 CARGOJET INC. CJT 3 9.390 9.390 9.390 +0.100 CHINOOK ENERGY INC. CKE 74 2.130 2.070 2.100 -0.030 CML HEALTHCARE INC. CLC 31 9.170 9.140 9.140 +0.010 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 38 20.110 20.090 20.110 -0.030 CONNACHER OIL & GAS LTD. CLL 1511 1.090 1.050 1.060 -0.010 CANADA LITHIUM CORP. CLQ 55 0.670 0.660 0.660 -0.010 CELESTICA INC SV CLS 127 8.580 8.460 8.490 -0.080 CELTIC EXPLORATION LTD. CLT 74 24.780 24.400 24.430 -0.550 CANADIAN IMPERIAL BANK OF COMMERCE CM 515 74.240 73.610 73.750 -0.400 CDN IMP BK SER 18 CM.PR.P 8 26.230 25.620 25.660 +0.030 CLINE MINING CORP CMK 3021 2.240 2.120 2.210 -0.010 CANICKEL MINING LIMITED CML 1200 0.075 0.075 0.075 0.000 CENTURY MINING CORP CMM 10 0.275 0.275 0.275 -0.005 COMPTON PETRO CMT 900 0.115 0.110 0.115 -0.005 CANACOL ENERGY LTD CNE 760 0.990 0.970 0.990 +0.010 CONTINENTAL GOLD LIMITED CNL 9 7.530 7.400 7.400 -0.150 CDN NATURAL RES CNQ 534 41.490 40.480 40.540 -0.870 CANADIAN NATIONAL RAILWAY CO. CNR 116 74.640 71.790 72.060 -3.200 CANORO RESOURCES LTD CNS 20 0.015 0.015 0.015 -0.005 CALLINEX MINES INC. CNX 35 1.050 1.050 1.050 +0.110 COASTAL CONTACTS INC. COA 43 2.900 2.860 2.860 -0.060 CARDIOME PHARMA CORP COM 38 5.330 4.690 4.960 +0.790 CANADIAN OIL SANDS LIMITED COS 519 28.490 27.480 27.600 -0.680 CLAYMORE GLOBAL AGR ETF COM UNITS COW 24 21.770 21.670 21.740 -0.230 CANADIAN PACIFIC RAILWAY LIMITED CP 42 59.160 58.370 58.400 -1.210 CLAYMORE S&P/TSX CDN CPD 57 17.440 17.430 17.440 -0.060 CRESCENT POINT ENERGY CORP. CPG 483 43.850 43.610 43.770 -0.040 CARPATHIAN GOLD INC. CPN 565 0.640 0.590 0.590 -0.040 COALSPUR MINES LIMITED CPT 34 1.800 1.790 1.790 +0.030 CAPITAL POWER CORPORATION CPX 26 25.430 25.260 25.340 +0.030 CEQUENCE ENERGY LTD. CQE 53 4.020 3.900 4.020 +0.060 CREW ENERGY INC CR 274 15.590 15.310 15.460 -0.110 CRESCENT GOLD LIMITED CRA 90 0.060 0.060 0.060 0.000 CLAUDE RES CRJ 23 1.810 1.750 1.790 -0.020 CROCODILE GOLD CORP. CRK 2175 0.740 0.720 0.730 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 27 13.440 13.260 13.290 -0.050 CAPSTONE MINING CORP. CS 512 3.890 3.780 3.790 -0.110 CAPSTONE INFRASTRUCTURE CORP. CSE 18 7.570 7.500 7.500 -0.080 THE CASH STORE FINANCIAL SERVICES INC. CSF 3 12.810 12.710 12.810 -0.570 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 67 8.080 8.050 8.080 0.000 COLOSSUS MINERALS INC CSI 63 7.980 7.920 7.940 -0.050 CONTRANS GROUP INC. CSS 4 8.560 8.530 8.530 -0.190 CAN-60 INCOME CORP. CSY 40 9.310 9.280 9.280 +0.020 CROCOTTA ENERGY INC. CTA 91 3.050 2.990 3.050 +0.010 CANADIAN TIRE CORPORATION CL. A NV CTC.A 44 59.770 59.250 59.610 -0.640 CITADEL INCOME FUND CTF.UN 16 5.160 5.150 5.150 +0.030 CATALYST PAPER CORP. CTL 470 0.135 0.125 0.130 +0.005 LE CHATEAU INC. CL A. SV CTU.A 11 7.290 7.200 7.200 -0.200 CANADIAN UTILITIES LTD. CL.A, NV CU 44 57.740 57.340 57.410 -0.360 COMINAR R E UN CUF.UN 25 22.900 22.830 22.850 -0.030 COPPER MINING CORPORATION CUM 381 7.250 7.030 7.050 -0.160 CHURCHILL CORP A CUQ 32 17.670 17.400 17.550 +0.050 CANEXUS CORPORATION CUS 8 6.940 6.860 6.860 -0.090 COPPER FOX METALS INC CUU 510 1.970 1.830 1.860 -0.090 CENOVUS ENERGY INC. WHEN ISSUED CVE 332 38.220 36.950 37.090 -1.000 CLAIRVEST GROUP CVG 3 16.250 16.010 16.110 +0.490 CALVALLEY PETROLEUM INC. CVI.A 50 2.110 2.110 2.110 -0.030 CANADIAN OIL RECV & REMED ENT CVR 50 0.400 0.400 0.400 0.000 CDN WESTERN BANK CWB 43 30.960 30.590 30.640 -0.380 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 60 25.580 25.500 25.500 -0.090 CROWN POINT VENTURES LTD CWV 9 1.670 1.610 1.670 +0.030 CANWEL BUILDING MATERIALS GROUP LTD. CWX 36 2.930 2.870 2.870 +0.020 CYMBRIA CORPORATION CYB 20 12.870 12.690 12.870 -0.100 CYMAT TECHNOLOGIES LTD. CYM 30 0.080 0.080 0.080 -0.085 C&C ENERGIA LTD CZE 6 11.230 11.130 11.130 -0.120 CDN ZINC CORP J CZN 80 0.750 0.740 0.750 +0.030 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 134 33.120 32.640 33.000 -0.190 D ARIANNE RESOURCES INC. DAN 109 1.570 1.500 1.560 +0.030 DAYLIGHT ENERGY LTD. DAY 703 9.750 9.630 9.650 -0.050 DUNDEE CORP. CL.A SV DC.A 19 25.400 25.140 25.250 -0.180 DIRECTCASH PAYMENTS INC. DCI 9 22.880 22.800 22.800 +0.250 DUNDEE CAPITAL MARKETS INC. DCM 23 1.140 1.100 1.140 +0.040 DELPHI ENERGY CORP. DEE 76 2.340 2.330 2.340 +0.020 DIVIDEND 15 SPLIT CORP DFN 2 12.580 12.580 12.580 +0.350 DETOUR GOLD CORP. DGC 127 29.980 29.570 29.870 +0.220 DATA GROUP INCOME FUND (THE) DGI.UN 26 4.500 4.470 4.480 -0.020 DAVIS + HENDERSON CORPORATION DH 13 18.900 18.780 18.880 +0.100 DOREL INDUSTRIES INC. CL.B SV DII.B 39 28.230 27.910 28.220 +0.280 DULUTH METALS LIMITED DM 76 2.790 2.670 2.750 +0.050 DENISON MINES CORP DML 2474 2.040 1.920 2.020 +0.040 CANDENTE COPPER CORP. DNT 67 1.430 1.420 1.420 0.000 DOLLARAMA INC. DOL 28 32.450 32.250 32.360 -0.140 DPF INDIA OPPORTUNITIES FUND DPF.UN 1 4.140 4.140 4.140 -0.200 DUNDEE PRECIOUS METALS INC. DPM 3 8.710 8.710 8.710 -0.020 MEDICAL FACILITIES CORP. DR 10 11.660 11.650 11.650 -0.060 DURAN VENTURES INC DRV 190 0.310 0.295 0.295 +0.015 DIVIDEND SELECT 15 CORP. DS 38 9.000 9.000 9.000 -0.350 DESCARTES SYS DSG 37 6.730 6.640 6.640 -0.010 DACHA STRATEGIC METALS INC. DSM 192 0.950 0.930 0.940 -0.020 DEETHREE EXPLORATION LTD. DTX 85 3.930 3.820 3.890 -0.060 EAST ASIA MINERALS CORP EAS 45 2.390 2.180 2.200 -0.260 ECOMETALS LIMITED EC 35 0.245 0.245 0.245 +0.010 ENCANA CORP. ECA 503 28.860 28.410 28.580 -0.130 ETHOS CAPITAL CORP. ECC 60 1.290 1.220 1.220 -0.050 ENERCARE INC. ECI 48 7.760 7.620 7.690 -0.140 ECU SILVER MINING INC. ECU 540 0.820 0.810 0.820 -0.020 ENDEAVOUR SILVER CORP. EDR 99 10.150 9.780 10.070 -0.010 EDLEUN GROUP INC. EDU 20 1.010 1.010 1.010 -0.030 ENDEAVOUR MINING CORPORATION EDV 79 2.470 2.390 2.420 -0.050 ELECTROVAYA INC. EFL 4 1.830 1.800 1.820 +0.020 ENERGY FUELS INC. EFR 60 0.390 0.390 0.390 +0.005 ENERFLEX LTD. EFX 12 12.170 12.130 12.130 -0.060 ENERGOLD DRILLING CORP EGD 1 3.760 3.760 3.760 -0.040 EAGLE ENERGY TRUST EGL.UN 18 11.080 10.950 10.950 -0.190 EUROPEAN GOLDFIELDS LIMITED EGU 222 12.540 12.230 12.330 +0.030 EXCHANGE INCOME CORPORATION EIF 6 21.580 21.540 21.540 +0.020 ENERVEST DIV UN EIT.UN 47 14.840 14.800 14.820 -0.020 CIC ENERGY CORP. ELC 25 2.300 2.260 2.280 0.000 ELDORADO GOLD ELD 507 17.520 17.260 17.380 -0.180 EASTERN PLATINUM LIMITED ELR 2250 0.970 0.940 0.950 -0.030 EMERA INCORPORATED EMA 14 32.660 32.370 32.540 -0.160 EMC METALS CORP. EMC 30 0.165 0.165 0.165 +0.005 EMERGE OIL & GAS INC. EME 22 2.050 2.030 2.050 0.000 EMPIRE COMPANY LTD. CL.A NV EMP.A 34 58.910 58.600 58.850 -0.090 EURASIAN MINERALS INC EMX 18 2.660 2.620 2.620 -0.050 ENBRIDGE INC ENB 399 31.540 30.870 31.010 -0.430 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 51 18.660 18.420 18.480 -0.400 ENERGULF RESOURCES INC ENG 5 0.780 0.780 0.780 -0.060 ENCANTO POTASH CORP. EPO 90 0.260 0.255 0.255 -0.005 ESPERANZA RESOURCES CORP. EPZ 15 1.620 1.610 1.610 -0.030 EQUITY FINANCIAL HOLDINGS INC. EQI 9 11.730 11.610 11.730 +0.820 EQUAL ENERGY LTD. EQU 10 6.090 6.050 6.090 +0.120 ENERPLUS CORPORATION ERF 156 30.310 30.030 30.150 -0.050 ENSIGN ENERGY SERVICES INC. ESI 90 21.260 20.950 21.000 -0.150 ESSENTIAL ENERGY SERVICES LTD. ESN 42 2.290 2.240 2.260 +0.020 EVOLVING GOLD CORP EVG 85 0.680 0.680 0.680 -0.010 EVERTON RESOURCES INC EVR 275 0.295 0.285 0.295 -0.020 EAST WEST PETROLEUM CORP. EW 20 0.620 0.620 0.620 +0.040 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 92 10.600 10.500 10.560 -0.040 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 67 7.350 7.330 7.340 0.000 FIBREK INC. FBK 31 1.140 1.110 1.140 +0.020 FIRST CAPITAL REALTY INC. FCR 36 16.830 16.680 16.710 -0.030 FAIRBORNE ENERGY LTD FEL 135 4.970 4.850 4.950 -0.110 FLINT ENERGY SERVICES LIMITED FES 28 13.720 13.470 13.490 -0.150 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 20 380.970 377.260 379.840 +0.850 FORZANI GROUP CL A FGL 43 26.320 26.290 26.300 +0.010 CLAYMORE CDN FNL MONTHLY INCM ETF FIE 10 6.820 6.820 6.820 -0.090 FIRST URANIUM FIU 1835 0.550 0.450 0.500 -0.080 FIRST QUANTUM J FM 319 143.010 137.450 137.520 -2.680 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 16 8.010 7.940 7.940 -0.120 FOCUS METALS INC. FMS 11 1.060 1.060 1.060 -0.150 FIRST NATIONAL FINANCIAL CORPORATION FN 3 17.070 17.070 17.070 -0.130 FIRST NICKEL INC. FNI 90 0.155 0.155 0.155 -0.005 FRANCO-NEVADA CORPORATION FNV 47 39.750 39.360 39.600 +0.080 FRANCO-NEVADA CORP WTS FNV.WT 4 7.870 7.790 7.870 -0.120 FALCON OIL & GAS LTD FO 30 0.150 0.150 0.150 0.000 FP NEWSPAPERS INC. FP 4 5.330 5.270 5.270 -0.100 FIRST POINT MINERALS CORP FPX 30 0.940 0.940 0.940 +0.020 FIRST MAJESTIC SILVER CORP FR 995 23.140 22.490 22.890 -0.500 FORBES ENERGY SERVICES LTD. FRB 2 2.900 2.900 2.900 +0.030 CANYON SERVICES GROUP INC. FRC 75 15.990 15.800 15.800 -0.100 FREEHOLD ROYALTIES LTD. FRU 35 21.170 21.000 21.170 +0.020 FIRSTSERVICE CORPORATION SV FSV 25 33.340 32.950 33.210 +0.060 FORSYS METAL CORP FSY 18 1.460 1.410 1.410 -0.010 FORTUNE MNRL J FT 18 1.460 1.440 1.440 -0.080 FORTRESS PAPER LTD FTP 19 34.660 34.370 34.380 -0.070 FORTIS INC FTS 74 32.690 32.430 32.430 -0.070 FORTIS INC. 5 YR RESET PR. SERIES H FTS.PR.H 1 25.870 25.870 25.870 +0.530 FINNING INTL FTT 149 28.960 27.740 28.290 -0.790 FORTUNA SILVER MINES INC FVI 239 5.910 5.780 5.830 -0.150 GOLDCORP INC G 224 50.580 49.780 49.930 -0.650 GREAT BASIN GOLD LTD. GBG 1033 1.960 1.920 1.940 -0.070 GABRIEL RES J GBU 211 7.960 7.600 7.850 +0.350 GREAT CANADIAN GAMING CORP GC 56 7.920 7.810 7.920 +0.110 GRANDE CACHE COAL CORP. GCE 638 8.980 8.800 8.970 +0.010 COLABOR GROUP INC. GCL 9 9.550 9.530 9.550 -0.060 GRAN COLOMBIA GOLD CORP. GCM 10 0.840 0.840 0.840 0.000 GOLD CANYON RES INC GCU 71 2.390 2.300 2.300 -0.070 GOLDEX RESOURCES CORP GDX 1895 0.105 0.095 0.095 -0.015 GIBSON ENERGY INC. GEI 126 17.840 17.280 17.610 +0.030 PELE MOUNTAIN RESOURCES INC GEM 40 0.255 0.255 0.255 -0.020 GASFRAC ENERGY SERVICES INC. GFS 79 11.070 10.870 11.010 -0.110 GOLDGROUP MINING INC. GGA 84 1.320 1.250 1.310 +0.050 CGI GROUP INC. CL.A SV GIB.A 286 21.630 21.300 21.500 +0.130 GILDAN ACTIVEWEAR INC. GIL 103 31.050 30.660 30.890 +0.350 GLG LIFE TECH CORPORATION GLG 43 7.890 7.200 7.770 +1.080 GEOMARK EXPLORATION LTD. GME 120 1.070 1.040 1.070 0.000 GMP CAPITAL INC. GMP 30 11.710 11.600 11.660 +0.030 GLOBEX MNG J GMX 5 2.190 2.190 2.190 +0.080 GENNUM CORP GND 16 7.220 7.160 7.210 +0.110 GOLDEN GOLIATH RES LTD GNG 170 0.425 0.410 0.410 -0.020 GENIVAR INC. GNV 44 26.200 26.000 26.020 -0.140 GALLEON ENERGY INC. GO 123 3.600 3.490 3.580 +0.090 GOLDEN PREDATOR CORP. GPD 149 1.080 1.050 1.060 0.000 GREAT PANTHER SILVER LIMITED GPR 815 3.600 3.440 3.510 -0.120 GREAT QUEST METALS LTD GQ 7 3.760 3.680 3.680 -0.160 GOLDEN QUEEN MNG J GQM 26 2.990 2.960 2.960 -0.090 GOLDEN REIGN RESOURCES LTD GRR 1 1.360 1.360 1.360 +0.050 GOLD RESERVE INC GRZ 2 2.270 2.270 2.270 -0.030 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 17.880 17.780 17.880 -0.190 GOLDEN STAR GSC 255 2.680 2.620 2.640 +0.030 GREYSTAR RES J GSL 66 2.820 2.570 2.620 -0.060 ARGOSY ENERGY INC. GSY 10 3.320 3.310 3.310 -0.050 GRAN TIERRA ENERGY INC GTE 186 6.820 6.630 6.810 +0.130 GUYANA GOLDFIELDS INC GUY 216 8.140 7.880 7.910 +0.010 GREAT WESTERN MINERALS GRP GWG 1295 0.980 0.930 0.970 +0.060 GREAT-WEST LIFECO INC GWO 215 24.040 23.910 23.950 -0.090 GWR RES INC GWQ 40 0.365 0.365 0.365 +0.055 GALWAY RESOURCES LTD. GWY 263 1.290 1.230 1.250 -0.040 HORIZONS ALPHAPRO CORPORATE BOND ETF HAB 6 10.360 10.360 10.360 +0.030 HATHOR EXPLORATION LIMITED HAT 516 3.050 2.890 3.000 +0.150 HARVEST BANKS & BUILDINGS INCOME FUND HBB.UN 5 12.320 12.320 12.320 -0.140 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 167 3.980 3.940 3.940 -0.020 HUDBAY MINERALS INC. HBM 291 14.000 13.770 13.870 -0.160 HELIX BIOPHARM HBP 2 2.760 2.760 2.760 -0.080 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 46 21.770 21.690 21.770 +0.230 HOME CAPITAL GROUP INC. HCG 7 52.120 52.100 52.120 +0.020 HOMBURG CANADA REIT HCR.UN 27 12.690 12.640 12.640 0.000 HOMEQ CORPORATION HEQ 2 6.990 6.980 6.990 -0.240 HORIZONS ALPHAPRO ENHANCED INCM EQTY ETF HEX 40 9.400 9.400 9.400 -0.060 HANFENG EVERGREEN INC. HF 6 3.940 3.850 3.850 -0.110 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 147 9.580 9.400 9.480 +0.040 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 234 14.790 14.480 14.610 -0.070 HORIZONS BPRO COMEX COPPER BEAR PLUS ETF HKD 11 7.930 7.880 7.890 -0.320 HANA MINING LTD HMG 33 2.390 2.320 2.320 -0.130 HORIZONS B-PRO S&P/TSX GBL BASE BULL ETF HMU 2 20.280 20.170 20.280 +0.310 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1075 8.140 7.930 7.940 +0.030 HORIZON NORTH LOGISTICS HNL 9 4.970 4.940 4.940 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 1640 5.260 5.110 5.250 -0.020 HERITAGE OIL CORP. EXCH HOC 10 3.890 3.710 3.710 -0.190 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 3348 6.410 6.080 6.200 -0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2008 7.350 6.990 7.230 +0.050 H & R REAL EST UN HR.UN 94 21.980 21.820 21.850 -0.090 STANS ENERGY CORP. HRE 31 1.430 1.400 1.420 -0.010 HIGH RIVER GOLD J HRG 236 1.230 1.190 1.210 0.000 HRT PARTICIPACOES EM PETROLEO S.A. HRP 163 9.720 9.620 9.620 -0.030 HEROUX-DEVTEK HRX 2 7.950 7.920 7.950 +0.020 HUSKY ENERGY INC. HSE 298 26.920 26.650 26.670 -0.090 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 1 13.750 13.750 13.750 -0.060 HUDSON RESOURCES INC HUD 5 1.100 1.080 1.100 +0.010 HARRY WINSTON DIAMOND HW 55 16.190 15.760 15.880 -0.290 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 571 9.030 8.830 9.030 +0.250 HORIZONS S&P/TSX 60 INDEX ETF HXT 3 10.930 10.930 10.930 -0.130 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 102 21.720 21.210 21.270 -0.570 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 1822 5.000 4.780 4.790 -0.140 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 793 12.820 12.260 12.790 +0.350 ITHACA ENERGY INC IAE 433 2.350 2.280 2.290 -0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 22 39.680 39.480 39.600 -0.030 INTREPID MINES LTD. IAU 169 1.970 1.930 1.960 0.000 IBC ADVANCED ALLOYS CORP. IB 10 0.170 0.170 0.170 -0.005 IBI GROUP INC. IBG 10 13.550 13.550 13.550 -0.050 INTER-CITIC MINERALS INC. ICI 2 1.450 1.450 1.450 -0.030 IC POTASH CORP. ICP 82 1.320 1.240 1.320 +0.020 INTRINSYC SOFTWARE INTERNATIONAL INC. ICS 70 0.100 0.100 0.100 -0.005 ENERGY INDEXPLUS DIVIDEND FUND IDE.UN 5 11.940 11.940 11.940 REIT INDEXPLUS INCOME FUND IDR.UN 21 11.320 11.170 11.260 -0.170 INDEXPLUS INCOME FUND. IDX.UN 4 13.220 13.220 13.220 -0.030 IVANHOE ENERGY IE 471 1.760 1.710 1.720 0.000 INTACT FINANCIAL CORPORATION IFC 35 55.280 54.640 54.650 -0.740 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 1 5.090 5.090 5.090 -0.060 IGM FINANCIAL INC. IGM 21 48.160 47.850 48.070 -0.300 IMPERIAL METALS CORP. III 5 23.870 23.850 23.870 +0.030 IAMGOLD CORP IMG 251 20.530 20.180 20.190 -0.200 INMET MNG CORP IMN 1031 67.150 64.120 66.570 -3.400 IMPERIAL OIL IMO 695 44.540 44.090 44.140 -0.240 INTERNATIONAL MINERALS CORPORATION IMZ 26 7.240 7.150 7.220 +0.010 INNERGEX RENEWABLE ENERGY INC. INE 10 10.070 10.000 10.070 +0.020 INTERNATIONAL NORTHAIR MINES INM 80 0.445 0.445 0.445 -0.055 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 60 5.820 5.770 5.770 -0.080 INTERTAINMENT MEDIA INC INT 2665 0.560 0.540 0.540 -0.040 INTER PIPELINE FUND IPL.UN 278 16.070 15.880 15.880 -0.170 IMPACT SILVER CORP IPT 83 2.180 2.050 2.090 -0.070 IROC SYSTEMS CORP. ISC 22 2.160 2.160 2.160 -0.030 INTL TOWER HILL MINE LTD ITH 21 7.570 7.470 7.570 0.000 INTERTAPE POLYMER ITP 1 2.420 2.420 2.420 +0.020 IVANHOE MINES J IVN 63 25.860 25.340 25.710 +0.030 IVERNIA INC IVW 50 0.155 0.155 0.155 -0.005 JAGUAR MINING INC. JAG 6 4.960 4.960 4.960 -0.040 JDS UNIPHASE CANADA LTD. JDU 4 14.250 14.050 14.250 +0.450 JUST ENERGY GROUP INC. JE 76 13.900 13.800 13.800 -0.010 KINROSS GOLD CORP K 1043 16.540 16.200 16.370 -0.080 KINROSS GOLD CORP D WTS. K.WT.D 8 2.780 2.750 2.780 -0.120 KAMINAK GOLD CORP KAM 105 4.680 4.470 4.630 +0.120 KATANGA MINING LIMITED KAT 275 1.680 1.620 1.660 +0.030 KIMBER RES INC. KBR 16 1.960 1.920 1.920 -0.060 KLONDEX MINES LTD. KDX 24 3.050 3.040 3.050 +0.040 KEYERA CORP. KEY 22 44.290 43.800 44.290 -0.030 KIRKLAND LAKE GOLD INC. KGI 132 16.180 15.870 16.180 +0.170 KEEGAN RESOURCES INC. KGN 35 7.740 7.670 7.730 +0.030 KILLAM PROPERTIES INC. KMP 13 11.160 11.150 11.160 -0.240 KARNALYTE RESOURCES INC. KRN 1 12.900 12.900 12.900 +0.540 KISKA METALS CORPORATION KSK 10 0.800 0.800 0.800 0.000 LOBLAW COMPANIES LIMITED L 55 38.110 37.810 37.930 -0.040 LITHIUM AMERICAS CORP. LAC 35 1.690 1.640 1.640 -0.070 LARAMIDE RESOURCES LTD. LAM 81 1.170 1.090 1.140 -0.020 LAURENTIAN BANK LB 12 44.120 43.880 43.920 0.000 LIFE & BANC SPLIT CORP LBS 2 8.990 8.990 8.990 -0.010 LEGACY OIL AND GAS INC. LEG 123 11.660 11.500 11.570 -0.180 LEXAM VG GOLD INC. LEX 5 0.700 0.700 0.700 -0.040 LEGEND GOLD CORP. LGN 5 0.350 0.350 0.350 +0.010 LITHIUM ONE INC. LI 5 1.190 1.190 1.190 -0.020 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 134 36.600 35.840 36.080 -0.620 LABRADOR IRON MINES HOLDINGS LIMITED LIM 75 11.600 11.390 11.490 -0.260 LIPARI ENERGY INC. LIP 1 1.600 1.600 1.600 -0.300 LIQUOR STORES N.A. LTD. LIQ 17 15.170 15.100 15.150 +0.030 LULULEMON ATHLETICA INC. LLL 30 58.970 57.850 58.650 -0.830 LINAMAR CORP LNR 10 20.070 19.920 20.060 +0.260 LONGVIEW OIL CORP. LNV 3 11.530 11.530 11.530 -0.290 LAKE SHORE GOLD CORP. LSG 3266 2.370 2.290 2.360 0.000 LUCARA DIAMOND CORP LUC 402 1.220 1.180 1.180 +0.010 LUNDIN MINING CORP. LUN 3600 7.070 6.930 6.950 -0.030 LYNDEN ENERGY CORP LVL 10 0.770 0.770 0.770 +0.040 LEVON RES LTD LVN 72 1.820 1.750 1.750 -0.100 LEGUMEX WALKER INC. LWP 5 8.920 8.920 8.920 -0.070 LYDIAN INTERNATIONAL LTD LYD 39 2.800 2.760 2.790 +0.040 MAGINDUSTRIES CORP MAA 15 0.250 0.250 0.250 +0.005 MAG SILVER CORP. MAG 5 10.560 10.520 10.520 -0.120 MARKSMEN ENERGY INC. MAH 25 0.485 0.485 0.485 -0.045 MINERA ANDES INC. MAI 607 2.540 2.460 2.490 -0.010 MAWSON RESOURCES LTD MAW 5 2.000 1.880 1.880 -0.110 MEADOW BAY GOLD CORP. MAY 210 1.180 1.130 1.160 +0.110 MBAC FERTILIZER CORP. MBC 27 2.880 2.800 2.880 +0.020 MANITOBA TELECOM MBT 45 31.490 30.950 30.950 -0.610 MANSON CREEK RES LTD MCK 960 0.185 0.155 0.160 -0.045 MACDONALD DETTWILER MDA 33 53.590 52.740 52.970 -0.270 MAJOR DRILLING GRP MDI 570 14.130 14.000 14.030 -0.020 MIDWAY GOLD CORP MDW 14 2.190 2.100 2.180 -0.040 MEG ENERGY CORP. MEG 96 52.920 51.980 52.100 -0.130 MIDWAY ENERGY LTD. MEL 60 4.780 4.720 4.750 -0.060 MANULIFE FIN MFC 1326 15.820 15.530 15.620 -0.220 MAPLE LEAF FOODS MFI 11 11.500 11.210 11.210 -0.190 MINEFINDERS J MFL 76 14.310 14.010 14.240 +0.090 MARIFIL MINES LIMITED MFM 5 0.370 0.370 0.370 -0.030 MAGNA INTERNATIONAL INC. COMMON MG 137 48.660 47.390 47.580 -1.050 MEGA URANIUM LTD. MGA 660 0.410 0.390 0.395 -0.015 MIGAO CORPORATION MGO 31 4.540 4.460 4.490 +0.020 MEGA PRECIOUS METALS INC. MGP 95 0.560 0.530 0.530 -0.070 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 5 11.440 11.440 11.440 -0.150 GENWORTH MI CANADA INC. MIC 45 24.210 23.820 23.820 +0.020 MINT INCOME FUND MID.UN 28 11.130 11.080 11.130 +0.180 MI DEVELOPMENTS INC. MIM 11 29.020 28.960 28.960 +0.160 MINT TECHNOLOGY CORP MIT 245 0.090 0.090 0.090 -0.015 MAJESTIC GOLD CORP MJS 470 0.220 0.220 0.220 +0.015 MERCATOR MINERALS LTD. ML 529 2.980 2.900 2.910 -0.030 MOOD MEDIA CORPORATION MM 53 3.140 2.980 3.010 -0.160 PRECIOUS METALS AND MINING TRUST MMP.UN 40 10.950 10.860 10.900 +0.070 MART RESOURCES INC MMT 20 0.560 0.560 0.560 -0.020 MARCH NETWORKS CORP. MN 14 6.030 5.780 6.030 -0.110 MIRABELA NICKEL LIMITED MNB 99 2.160 2.130 2.140 +0.080 MANDALAY RESOURCES CORP MND 50 0.690 0.690 0.690 -0.060 MOLY MINES LIMITED MOL 25 0.760 0.750 0.750 +0.020 MARTINREA INTERNATIONAL INC. MRE 22 7.550 7.360 7.540 +0.030 MORGUARD UN MRT.UN 23 15.610 15.450 15.550 -0.070 METRO INC. CL.A SV MRU.A 26 48.590 48.180 48.350 -0.050 MIRASOL RESOURCES LTD MRZ 20 5.370 5.270 5.300 +0.100 MOSAID TECH MSD 18 34.990 34.100 34.280 -0.280 MORNEAU SHEPELL INC. MSI 18 10.250 10.200 10.250 +0.020 MOSQUITO CONS GOLD MSQ 65 0.800 0.760 0.760 0.000 MINCO SILVER CORP. MSV 4 4.730 4.540 4.540 -0.100 MIRANDA TECHNOLOGIES INC. MT 1 7.160 7.160 7.160 -0.170 MULLEN GROUP LTD. MTL 134 23.200 21.890 22.560 +0.730 MITEC TELECOM MTM 10 0.040 0.040 0.040 0.000 MUNDORO CAPITAL INC. MUN 25 0.440 0.440 0.440 -0.070 MADALENA VENTURES INC MVN 30 0.760 0.760 0.760 -0.020 MAWSON WEST LTD MWE 1132 1.320 1.320 1.320 +0.030 METHANEX CORP MX 8 29.200 28.800 28.900 -0.570 NATIONAL BANK OF CANADA NA 8488 79.400 77.350 77.500 -1.910 NAL ENERGY CORPORATION NAE 85 11.190 11.050 11.120 -0.100 NEWALTA CORPORATION NAL 2 12.560 12.560 12.560 +0.040 NATURALLY ADVANCED TECHS INC NAT 41 3.290 2.980 3.220 +0.160 NORTHLAND RESOURCES S.A. NAU 6 2.590 2.590 2.590 +0.210 NORBORD INC. NBD 8 11.240 11.140 11.190 -0.060 NORTH COUNTRY GOLD CORP. NCG 35 1.450 1.400 1.450 -0.050 NEVADA COPPER CORP. NCU 1 5.370 5.370 5.370 -0.040 NORTHERN DYNASTY MINERALS LTD. NDM 84 10.850 10.640 10.640 -0.280 NORDION INC. NDN 20 10.150 9.980 9.980 -0.240 NEO MATERIAL TECHNOLOGIES INC. NEM 436 9.590 9.310 9.410 +0.080 NEWSTRIKE CAPITAL INC. NES 16 2.760 2.690 2.740 +0.030 NEW FLYER INDUSTRIES INC. IDS NFI.UN 17 7.860 7.730 7.770 0.000 NOVAGOLD RES INC. NG 133 9.810 9.580 9.790 +0.150 NEW GOLD INC. NGD 499 10.570 10.320 10.490 +0.010 NEVADA EXPLORATION INC NGE 10 0.095 0.095 0.095 ANGLE ENERGY INC. NGL 170 10.150 9.840 9.980 0.000 NGEX RESOURCES INC. NGQ 23 3.680 3.660 3.660 -0.020 NORTHGATE MINERALS CORP NGX 736 3.230 3.140 3.220 +0.040 VICTORY NICKEL NI 70 0.095 0.095 0.095 +0.005 NORANDA INCOME FUND NIF.UN 1318 5.540 5.250 5.420 +0.160 NIOCAN INC J NIO 7 1.290 1.290 1.290 -0.020 PROPHECY PLATINUM CORP. NKL 2319 4.030 2.920 3.110 -0.270 NIKO RES NKO 74 67.930 67.170 67.420 -0.820 NEW MILLENIUM IRON CORP. NML 37 2.570 2.490 2.560 -0.080 NIMIN ENERGY CORP. NNN 9 1.730 1.730 1.730 0.000 NORTH AMERICAN ENERGY PARTNERS INC. NOA 6 6.160 6.150 6.150 -0.080 NORDIC OIL&GAS LTD. NOG 850 0.120 0.110 0.110 -0.010 NORONT RES LTD NOT 90 0.620 0.610 0.610 -0.010 NORTHLAND POWER INC. NPI 44 16.600 16.380 16.390 -0.240 VERDE POTASH PLC NPK 37 7.700 7.500 7.550 +0.150 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 39 30.970 30.620 30.970 +0.040 NUVO RESEARCH INC. NRI 100 0.090 0.090 0.090 +0.005 NEVSUN RES J NSU 133 6.000 5.900 5.920 -0.030 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 95 4.230 4.020 4.050 -0.090 NAUTILUS MINERALS INC. NUS 67 3.270 3.110 3.130 -0.130 NUVISTA ENERGY LTD. NVA 38 10.270 10.250 10.260 -0.010 NOVUS ENERGY INC. NVS 265 0.900 0.870 0.900 +0.010 THE NORTH WEST COMPANY INC. NWC 14 20.690 20.450 20.510 +0.120 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 34 11.950 11.910 11.930 0.000 NWM MINING CORPORATION NWM 10 0.120 0.120 0.120 +0.005 NEXEN INC. NXY 508 23.110 22.770 22.810 -0.350 O LEARY CDN INCOME OPPORTUNITIES FD 2 OCH.UN 5 10.900 10.900 10.900 +0.110 ONEX CORPORATION SV OCX 24 36.640 36.040 36.040 -0.900 OCEANAGOLD CORP. OGC 317 2.950 2.900 2.920 +0.010 ORKO SILVER CORP OK 25 3.010 2.980 3.000 -0.010 OLIVUT RESOURCES LTD OLV 90 1.880 1.830 1.830 +0.010 ONCOLYTICS BIO ONC 8 4.480 4.360 4.360 -0.150 OPEN RANGE ENERGY CORP. ONR 268 6.780 6.620 6.710 -0.130 OPEL SOLAR INTERNATIONAL INC. OPL 45 0.720 0.710 0.710 -0.010 AURA MINERALS INC. ORA 19 1.990 1.960 1.990 -0.010 OREZONE GOLD CORP. ORE 194 3.580 3.520 3.550 +0.130 ORBITE VSPA INC. CL A ORT.A 183 3.370 3.240 3.310 -0.110 ORVANA MINERALS J ORV 36 2.370 2.340 2.370 -0.050 OSISKO MINING CORPORATION OSK 5092 14.350 14.070 14.200 -0.020 OPEN TEXT CORP OTC 31 65.450 64.670 65.450 +0.350 PRIMERO MINING CORP. P 291 4.340 4.250 4.310 +0.030 PAN AMERICAN J PAA 18 30.720 30.390 30.600 0.000 PETROBANK J PBG 286 15.450 15.020 15.100 -0.450 PREMIUM BRANDS HOLDINGS CORP PBH 15 15.250 15.070 15.110 -0.190 PETROBAKKEN ENERGY LTD. PBN 464 14.810 14.360 14.450 -0.300 PACE OIL AND GAS LTD. PCE 26 6.670 6.600 6.670 -0.160 PROPHECY COAL CORP. PCY 2050 0.790 0.710 0.720 0.000 PRECISION DRILLING CORPORATION PD 588 17.040 16.720 16.800 -0.190 N A PALLADIUM PDL 615 4.540 4.350 4.540 0.000 PALADIN RESOURCES LTD. PDN 789 2.770 2.720 2.740 -0.020 PETRODORADO ENERGY LTD. PDQ 35 0.275 0.275 0.275 0.000 PETROLIA INC. PEA 77 2.520 2.460 2.490 +0.040 PORTO ENERGY CORP. PEC 150 0.720 0.700 0.700 -0.120 PACIFIC RIDGE EXPLORATION LTD. PEX 30 0.560 0.560 0.560 +0.050 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 220 23.320 22.760 23.240 +0.230 PETROFRONTIER CORP. PFC 41 3.660 3.550 3.660 -0.050 PREMIER GOLD MINES LTD. PG 22 6.370 6.360 6.370 +0.030 PEREGRINE DIAMONDS LTD. PGD 29 2.060 2.000 2.060 +0.060 PENGROWTH ENERGY CORPORATION PGF 335 12.790 12.650 12.750 -0.010 PEREGRINE METALS LTD. PGM 97 2.380 2.320 2.370 0.000 PREMIUM INCOME CORP CL A PIC.A 6 7.610 7.450 7.450 -0.230 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 240 11.980 11.890 11.920 -0.060 PARKLAND FUEL CORPORATION PKI 56 12.400 12.290 12.390 +0.010 PC GOLD INC PKL 20 0.740 0.720 0.720 -0.020 PALADIN LABS J PLB 15 44.340 43.350 44.240 +1.240 PILOT GOLD INC. PLG 1 2.370 2.370 2.370 -0.030 PARALLEL ENERGY TRUST PLT.UN 43 9.780 9.620 9.690 -0.060 SENTRY SELECT PRIMARY METALS CORP. PME 3 11.370 11.370 11.370 -0.080 PETROMINERALES LTD. PMG 60 31.940 31.520 31.820 +0.020 PETROMANAS ENERGY INC. PMI 270 0.230 0.230 0.230 -0.005 PERPETUAL ENERGY INC. PMT 579 3.340 3.240 3.250 -0.110 PMI GOLD CORPORATION PMV 40 0.520 0.520 0.520 -0.020 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 39 21.640 21.200 21.310 -0.350 PINETREE CAPITAL LTD PNP 481 2.430 2.320 2.370 -0.130 POLYMET MINING CORP. POM 1 1.600 1.600 1.600 -0.100 PETRO ONE ENERGY CORP. POP 345 1.940 1.770 1.910 +0.100 POTASH CORPORATION OF SASKATCHEWAN INC POT 211 58.730 57.510 57.590 -0.830 PARAMOUNT RESOURCES LTD. POU 65 33.210 32.950 33.060 -0.300 POWER CORPORATION OF CANADA SV POW 498 26.000 25.750 25.780 -0.170 PASSPORT POTASH INC PPI 120 0.690 0.670 0.690 +0.020 PEMBINA PIPELINE CORPORATION PPL 49 25.630 25.220 25.220 -0.560 PROBE MINES LTD PRB 81 1.740 1.710 1.740 +0.030 PACIFIC RUBIALES ENERGY CORP PRE 402 27.690 25.980 27.630 +1.230 PROGRESS ENERGY RESOURCES CORP. PRQ 313 14.100 13.860 13.860 -0.210 PERSEUS MINING LIMITED PRU 68 3.300 3.260 3.260 -0.130 PINECREST ENERGY INC. PRY 232 2.570 2.520 2.530 -0.070 PREFERRED SHARE INVESTMENT TRUST PSF.UN 6 11.680 11.680 11.680 -0.010 PASON SYSTEMS INC. PSI 13 15.390 15.210 15.370 +0.290 PURE ENERGY SERVICES LTD. PSV 38 8.570 8.420 8.450 -0.120 PETROAMERICA OIL CORP. PTA 100 0.130 0.130 0.130 -0.010 PLATINUM GROUP METALS LTD. PTM 124 1.710 1.670 1.690 -0.010 PETAQUILLA MINERALS LTD. PTQ 110 0.820 0.790 0.790 +0.020 PURE TECHNOLOGIES LTD. PUR 18 4.090 4.010 4.090 +0.130 PROVIDENT ENERGY LTD. PVE 38 8.650 8.540 8.540 -0.080 PRETIUM RESOURCES INC. PVG 34 10.840 10.620 10.790 -0.010 PACIFIC & WSTRN PWC 11 2.060 2.050 2.050 +0.100 POWER FINANCIAL CORP. PWF 96 28.940 28.660 28.660 -0.250 PENN WEST PETROLEUM LTD. PWT 1251 21.310 21.110 21.120 -0.240 PAREX RESOURCES INC. PXT 67 7.820 7.710 7.790 +0.010 BLACKPEARL RESOURCES INC. PXX 312 6.380 6.200 6.210 -0.150 POYNT CORPORATION PYN 290 0.120 0.115 0.120 +0.010 PARAMOUNT GOLD AND SILVER CORP. PZG 1 2.980 2.980 2.980 +0.020 QUEBECOR INC. CL.B SV QBR.B 34 31.180 30.750 30.750 -0.630 QUESTERRE ENERGY CORP QEC 50 0.940 0.930 0.930 0.000 QUETZAL ENERGY LTD. QEI 350 0.080 0.075 0.080 0.000 QUEENSTON MNG QMI 19 7.150 7.020 7.020 -0.160 QUEST RARE MINERALS LTD. QRM 65 5.910 5.490 5.800 +0.270 QUADRA FNX MINING LTD. QUX 1326 16.180 15.880 16.010 +0.080 ROMARCO MINERALS INC. R 234 1.880 1.840 1.840 +0.010 RARE EARTH METALS INC. RA 35 0.295 0.295 0.295 +0.065 RITCHIE BROS AUCTIONEERS INC. RBA 8 26.760 26.360 26.560 -0.580 BLUE RIBBON INCOME FUND RBN.UN 5 11.150 11.150 11.150 -0.040 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 1067 36.640 35.760 36.500 -1.330 ROYAL COAL CORP. RDA 50 0.195 0.195 0.195 +0.015 RADIUS GOLD INC. RDU 35 0.830 0.830 0.830 +0.060 ROCK ENERGY INC. RE 1 4.410 4.410 4.410 -0.010 CDN REAL ESTATE UN REF.UN 20 33.720 33.620 33.720 -0.150 RIOCAN REAL EST UN REI.UN 81 26.770 26.620 26.670 -0.150 RENAISSANCE GOLD INC. REN 8 1.930 1.930 1.930 +0.130 RESERVOIR CAPITAL CORP REO 25 1.290 1.280 1.290 -0.110 RARE ELEMENT RESOURCES LTD RES 65 11.060 9.870 10.990 +0.920 REITMANS (CANADA) LTD. CL.A, NV RET.A 32 15.160 14.780 14.860 -0.290 NORROCK REALTY FINANCE CORP. CL A RF.A 6 4.860 4.860 4.860 -0.170 ROMIOS GOLD RESOURCES INC. RG 130 0.590 0.510 0.590 +0.135 REUNION GOLD CORP RGD 40 1.470 1.460 1.470 -0.070 ROCKGATE CAPITAL CORP. RGT 173 1.550 1.500 1.530 0.000 RICHMONT MINES RIC 30 7.970 7.870 7.970 -0.010 RESEARCH IN MOTION LIMITED RIM 710 25.930 25.260 25.810 +0.590 RIO ALTO MINING LIMITED RIO 58 2.390 2.350 2.360 -0.030 RIVA GOLD CORPORATION RIV 15 0.690 0.690 0.690 -0.160 ROCKHAVEN RESOURCES LTD RK 11 1.290 1.290 1.290 -0.100 REDKNEE SOLUTIONS INC. RKN 32 1.400 1.330 1.400 +0.200 RIDGELINE ENERGY SERVICES INC RLE 170 0.510 0.455 0.455 -0.145 REALM ENERGY INTERNATIONAL CORPORATION RLM 13 1.050 1.050 1.050 +0.010 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 10 5.790 5.790 5.790 -0.040 RMP ENERGY INC. RMP 73 2.550 2.490 2.530 +0.060 RMS SYSTEMS INC RMS 36 1.240 1.140 1.240 +0.250 RUBICON MINERALS CORP. RMX 226 3.260 3.210 3.230 -0.050 ROYAL NICKEL CORPORATION RNX 24 1.270 1.260 1.260 -0.020 ROUTE1 INC ROI 60 0.170 0.170 0.170 -0.015 RONA INC. RON 2 11.170 11.050 11.170 +0.150 RODINIA OIL CORP. ROZ 12 1.410 1.310 1.310 -0.080 RAM POWER CORP. RPG 65 0.480 0.460 0.460 -0.015 RENEGADE PETROLEUM LTD. RPL 26 3.260 3.260 3.260 +0.020 RED PINE EXPLORATION INC. RPX 390 0.040 0.040 0.040 0.000 RAINYRIVER RESOURCES LTD. RR 79 11.190 10.910 11.000 -0.240 ROGERS SUGAR INC. RSI 7 5.360 5.330 5.360 -0.020 RUSSEL METALS RUS 60 24.610 23.920 24.260 -0.440 RESVERLOGIX CORP. RVX 2 1.400 1.400 1.400 -0.020 ROYAL BANK OF CANADA RY 540 52.730 51.950 52.000 -0.850 RBC NON-CUM FIRST PREFERRED SERIES AB RY.PR.B 9 25.120 25.040 25.120 +0.070 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 9 26.160 26.100 26.160 +0.100 RBC 1ST PR. SERIES AV RY.PR.X 1 27.350 27.350 27.350 +0.140 SHERRITT INTL RV S 812 6.440 6.270 6.290 -0.200 SOUTHERN ARC MINERALS INC SA 19 1.590 1.560 1.590 -0.050 SOUTH AMERICAN SILVER CORP. SAC 52 2.170 2.140 2.140 -0.020 SAPUTO INC. SAP 49 47.540 46.940 46.950 -0.260 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 5 0.710 0.710 0.710 -0.040 SABINA GOLD & SILVER CORP. SBB 41 6.070 5.920 6.030 +0.110 SILVERBIRCH ENERGY CORPORATION SBE 8 6.860 6.830 6.860 -0.090 SILVER BULLION TRUST UNITS SBT.UN 2 24.320 24.190 24.190 -0.420 SHOPPERS DRUG MART CORPORATION SC 106 41.600 40.840 41.010 -0.350 SELECTCORE LTD SCG 435 0.230 0.220 0.230 -0.010 SHAWCOR LTD. CL.A SV SCL.A 24 30.370 30.220 30.330 +0.010 SPROTT RESOURCE CORP SCP 44 5.130 5.040 5.050 +0.060 SECOND WAVE PETROLEUM INC SCS 25 3.000 2.890 3.000 -0.050 SEA DRAGON ENERGY INC. SDX 545 0.125 0.125 0.125 0.000 SEABRIDGE GOLD INC. SEA 3 27.670 27.580 27.650 +0.140 SECURE ENERGY SERVICES INC. SES 34 9.440 9.300 9.300 -0.250 SEAFIELD RESOURCES LTD SFF 140 0.235 0.225 0.225 -0.015 SHORE GOLD INC. SGF 50 0.590 0.580 0.590 -0.010 SOUTHGOBI RESOURCES LTD. SGQ 28 11.180 11.010 11.020 -0.130 SAN GOLD CORP SGR 1530 3.220 3.120 3.150 -0.040 SURGE ENERGY INC. SGY 22 9.990 9.900 9.990 -0.100 SURE ENERGY INC. SHR 120 1.690 1.570 1.690 +0.010 SPROTT INC SII 32 8.900 8.820 8.870 -0.040 SPROTT RESOURCE LENDING CORP. SIL 11 1.660 1.640 1.660 +0.040 SCITI TRUST SIN.UN 4 13.520 13.500 13.500 -0.110 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 210 21.650 21.300 21.580 -0.050 SKYWEST ENERGY CORP. SKW 30 0.465 0.465 0.465 0.000 SUN LIFE FINANCIAL INC. SLF 470 27.160 26.900 26.950 -0.240 SUN LIFE FINANCIAL INC PR. SERIES 1 SLF.PR.A 6 23.350 23.300 23.350 +0.130 STERLING RESOURCES LTD SLG 30 1.590 1.560 1.560 +0.010 ST. ELIAS MINES LTD SLI 104 2.110 2.050 2.110 -0.010 SILVER WHEATON CORP. SLW 27 37.290 36.720 37.150 +0.360 SILVERMEX RESOURCES INC. SLX 795 0.870 0.630 0.760 +0.120 STRATEGIC METALS LTD SMD 59 3.860 3.690 3.860 +0.110 SEMAFO J SMF 397 8.810 8.700 8.780 -0.010 STAR NAVIGATION SYS GRP LTD SNA 50 0.190 0.190 0.190 -0.015 SNC-LAVALIN SV SNC 164 56.450 55.960 56.200 -0.160 SANDSTORM METALS & ENERGY LTD. SND 135 0.590 0.580 0.590 -0.010 SHAMARAN PETROLEUM CORP. SNM 20 0.760 0.750 0.760 -0.010 SOLTORO LTD SOL 41 1.350 1.320 1.350 +0.080 SONDE RESOURCES CORP. SOQ 3 2.720 2.700 2.700 0.000 SPANISH MOUNTAIN GOLD LTD. SPA 5 0.640 0.640 0.640 0.000 SUPERIOR PLUS CORP. SPB 50 11.160 11.080 11.090 -0.130 SUPERIOR PLUS CORP. 5.75% 30JUN17 SPB.DB.E 180 95.620 94.900 95.620 -1.520 SCORPIO MINING CORP. SPM 650 1.860 1.830 1.850 +0.020 SPRYLOGICS INTL CORP SPY 200 0.080 0.080 0.080 -0.040 SILVER QUEST RESOURCES LTD SQI 273 1.110 1.080 1.110 0.000 STARFIELD RESOURCES INC. SRU 10 0.045 0.045 0.045 0.000 SIR ROYALTY INCOME FUND SRV.UN 26 7.950 7.460 7.950 -0.630 SMASH MINERALS CORP. SSH 30 1.230 1.230 1.230 +0.010 SANDSTORM GOLD LTD. SSL 51144 1.570 1.470 1.470 -0.060 SILVER STANDARD RES INC. SSO 40 27.910 27.480 27.720 -0.390 SILVER SHIELD RESOURCES CORP SSR 4440 0.085 0.065 0.065 -0.015 SILVER SUN RESOURCE CORP. SSU 370 0.480 0.455 0.480 -0.070 STUDENT TRANSPORTATION INC. COMMON STB 237 6.390 6.360 6.380 +0.040 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 140 98.000 97.610 97.610 -0.390 STRATEGIC RESOURCES INC. STI 450 0.060 0.050 0.055 -0.015 STANTEC INC STN 38 28.710 28.090 28.430 +0.360 SOUTHERN PACIFIC RESOURES CORP STP 560 1.750 1.730 1.730 -0.010 SUNCOR ENERGY INC. SU 353 39.450 38.960 39.170 -0.260 SULLIDEN GOLD CORPORATION LTD. SUE 263 2.030 1.980 2.020 -0.010 SANDVINE CORPORATION SVC 382 2.370 2.200 2.230 +0.150 SILVERCREST MINES INC SVL 9 1.720 1.720 1.720 -0.030 SILVERCORP METALS INC. SVM 144 10.710 10.330 10.650 -0.050 CLAYMORE SILVER BULLION TR SVR.UN 17 24.450 24.020 24.450 +0.300 SAVANNA ENERGY SERVICES CORP SVY 33 10.300 10.090 10.170 -0.180 SIERRA WIRELESS SW 14 10.700 10.630 10.660 -0.120 SUNWARD RESOURCES LTD. SWD 17 1.890 1.890 1.890 -0.090 STORNOWAY DIAMOND CORP. SWY 13 2.080 2.080 2.080 -0.020 SXC HEALTH SOLUTIONS CORP. SXC 3 60.400 59.900 59.900 -1.330 SAMEX MINING CORP SXG 35 1.500 1.480 1.500 +0.060 TELUS CORPORATION T 103 52.970 52.270 52.460 -1.010 TELUS CORPORATION NV T.A 4 50.900 50.240 50.240 -0.940 TRANSALTA CORPORATION TA 138 20.970 20.820 20.820 -0.150 TAG OIL LTD TAO 15 6.650 6.620 6.630 -0.070 TWIN BUTTE ENERGY LTD. TBE 49 2.790 2.690 2.770 -0.030 TECK RESOURCES LTD. CL.B SV TCK.B 352 50.470 49.630 49.720 -0.580 TRANSCONTINENTAL INC. CL A SV TCL.A 431 16.090 15.800 15.900 -0.100 THOMPSON CREEK METALS COMPANY TCM 255 9.120 9.020 9.070 -0.080 TRICAN WELL TCW 270 26.730 25.880 26.610 +0.090 TORONTO-DOMINION BANK TD 317 79.950 78.520 78.770 -1.480 TD BANK PR. SERIES AK TD.PR.K 6 27.370 27.330 27.330 +0.010 TRINIDAD DRILLING LTD. TDG 176 10.690 10.540 10.650 -0.060 TERRACO GOLD CORP TEN 40 0.350 0.350 0.350 +0.015 TRILOGY ENERGY CORP. TET 61 28.660 28.080 28.340 -0.380 TRAFINA ENERGY LTD TFA.A 285 0.375 0.370 0.370 +0.050 TRANSFORCE INC. TFI 37 14.800 14.510 14.560 -0.300 TRANSFORCE INC. 6.0% DEBS 30NOV15 TFI.DB 60 104.000 104.000 104.000 0.000 TRANSGLOBE APARTMENT REIT TGA.UN 43 11.200 11.190 11.200 -0.030 TIMBERCREEK GLOBAL REAL ESTATE FUND TGF.UN 10 11.270 11.250 11.270 -0.110 TRANSGLOBE J TGL 17 11.170 11.040 11.040 -0.220 TERAGO INC. TGO 8 10.970 10.970 10.970 +0.550 THERATECHNOLOGIES TH 11 4.200 4.150 4.200 +0.010 TIM HORTONS INC. THI 568 45.810 45.520 45.740 +0.280 TAHOE RESOURCES INC. THO 63 20.200 19.610 20.110 +0.570 TITANIUM CORP INC TIC 38 2.310 2.310 2.310 +0.020 TUSCANY INTL DRILLING INC. TID 235 1.070 1.040 1.070 +0.010 TOROMONT IND TIH 39 18.890 18.640 18.640 -0.230 TASEKO MINES LTD. TKO 404 4.440 4.320 4.420 +0.060 TALISON LITHIUM LIMITED TLH 41 4.700 4.550 4.590 -0.310 TALISMAN ENERGY INC. TLM 898 19.540 19.140 19.180 -0.320 TEMBEC INC. TMB 14 4.180 3.980 4.070 +0.020 TITAN MEDICAL INC TMD 63 1.740 1.710 1.740 +0.070 TEMEX RESOURCES CORP TME 50 0.290 0.290 0.290 -0.015 TIMMINS GOLD CORP TMM 456 2.600 2.550 2.590 +0.030 TRANSATLANTIC PETROLEUM CORP. TNP 2 1.570 1.530 1.530 +0.020 TANZANIAN ROYALTY EXPLORATION CORP. TNX 5 6.030 5.980 6.030 +0.060 TORQUAY OIL CORP. CL A TOC.A 2 1.550 1.550 1.550 +0.020 TSO3 INC TOS 9 1.960 1.960 1.960 +0.030 TOTAL ENERGY SERVICES INC. TOT 28 16.220 16.010 16.010 -0.050 TOURMALINE OIL CORP. TOU 98 35.520 35.370 35.400 -0.070 TETHYS PETROLEUM LTD. TPL 5 0.920 0.920 0.920 -0.010 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 43.530 43.530 43.530 -0.460 TEMPLE REIT TR.UN 30 4.740 4.710 4.740 +0.030 SINO-FOREST CORP TRE 16301 7.740 6.490 7.140 +0.760 THOMSON REUTERS CORP. TRI 435 32.850 32.510 32.510 -0.630 TRANSCANADA CORPORATION TRP 422 40.550 40.130 40.260 -0.490 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 13 26.180 26.020 26.180 +0.170 TRELAWNEY MINING AND EXPLORATION INC. TRR 93 4.900 4.800 4.900 -0.040 TRANSAT A.T. INC. CLASS B TRZ.B 10 10.440 10.210 10.210 -0.200 TORSTAR CORP. CL. B NV TS.B 8 12.480 12.390 12.470 +0.210 TASMAN METALS LTD TSM 222 4.710 4.310 4.600 +0.110 TEUTON RES CORP TUO 40 0.610 0.610 0.610 +0.030 TREVALI MINING CORPORATION TV 27 1.560 1.540 1.540 -0.020 TVA GROUP INC. CL.B NV TVA.B 3 12.280 12.280 12.280 -0.080 TAMARACK VALLEY ENERGY LTD. TVE 85 0.450 0.450 0.450 +0.025 TRADE WINDS VENTURES LTD TWD 15 0.320 0.320 0.320 +0.005 TOREX GOLD RESOURCES INC. TXG 216 1.900 1.840 1.890 +0.060 TESLA EXPLORATION LTD. TXL 1 3.010 3.010 3.010 -0.270 IA CLARINGTON ASTON HILL TACT YD FD TYF.UN 6 9.540 9.540 9.540 +0.040 URANIUM PARTICIPATION CORP. U 46 6.420 6.300 6.370 +0.040 UCORE RARE METALS INC. UCU 1495 0.830 0.780 0.820 +0.070 UEX CORP UEX 609 1.180 1.130 1.160 0.000 DOMTAR CORPORATION UFS 11 87.970 87.340 87.340 -0.300 ANGLO CANADIAN URANIUM CORP URA 60 0.150 0.145 0.145 -0.080 URBANA CORPORATION CLASS A URB.A 16 1.210 1.210 1.210 +0.010 UR-ENERGY INC. URE 128 1.530 1.490 1.500 -0.020 URANERZ ENERGY CORPORATION URZ 14 2.930 2.900 2.930 -0.010 UNITED SILVER CORP. USC 15 0.640 0.640 0.640 0.000 URANIUM ONE INC UUU 5840 3.810 3.620 3.690 0.000 US GOLD CORPORATION UXG 11 6.580 6.490 6.580 +0.010 VERMILION ENERGY INC. VET 53 49.060 48.680 48.990 -0.100 VICWEST INC VIC 27 14.590 14.330 14.350 -0.320 5N PLUS INC. VNP 50 8.740 8.410 8.460 -0.060 VALENER INC. VNR 25 16.270 16.170 16.230 +0.050 VERO ENERGY INC. VRO 15 5.450 5.390 5.390 -0.080 VERISANTE TECHNOLOGY INC. VRS 120 0.760 0.740 0.740 -0.040 VALEANT PHARMACEUTICALS INTL INC. VRX 105 52.930 51.950 52.500 -0.280 VERESEN INC. VSN 53 14.060 13.950 14.040 -0.030 VAST EXPLORATION INC VST 135 0.150 0.145 0.145 -0.005 VITERRA INC VT 786 11.050 10.870 11.010 -0.050 VOLTA RESOURCES INC. VTR 36 1.840 1.780 1.840 +0.050 WHITECAP RESOURCES INC. WCP 29 7.450 7.410 7.430 -0.120 WESCAST INDUSTRIES INC. CL.A SV WCS.A 3 10.050 10.050 10.050 -0.920 GIYANI GOLD CORP. WDG 49 2.400 2.380 2.380 +0.040 WALDRON ENERGY CORPORATION WDN 25 2.820 2.640 2.640 -0.120 WESDOME GOLD MINES LTD. WDO 1 2.790 2.790 2.790 -0.010 WESTERNONE EQUITY INCOME FUND UNITS WEQ.UN 12 6.570 6.510 6.510 +0.090 WESTSTAR RESOURCES CORP WER 30 0.740 0.720 0.740 -0.080 WESTFIRE ENERGY LTD. WFE 75 7.660 7.470 7.470 -0.220 WATERFURNACE RENEWABLE ENGY INC. WFI 2 23.020 22.890 23.020 +0.130 WEST FRASER TIMBER WFT 48 45.080 44.500 44.860 +0.140 WI-LAN INC WIN 849 9.560 9.240 9.390 +0.270 WESTJET AIRLINES LTD. WJA 11 14.310 14.190 14.220 +0.040 WAJAX CORP WJX 20 38.610 37.510 37.660 -0.940 WESTERN LITHIUM USA CORP. WLC 75 0.800 0.770 0.800 -0.010 GEORGE WESTON LIMITED WN 37 67.840 67.370 67.580 -0.080 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 1 25.160 25.160 25.160 0.000 WESTERN WIND ENERGY CORP WND 3 1.500 1.500 1.500 +0.020 WESTPORT INNOV WPT 27 25.980 25.290 25.840 +0.800 WESTERN POTASH CORPORATION WPX 824 1.550 1.440 1.490 +0.060 WESTERN ENERGY SVCS CORP WRG 89 9.890 9.310 9.590 +0.200 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 47 13.130 13.060 13.080 -0.010 WESTERN COPPER CORPORATION WRN 136 3.450 3.380 3.410 -0.030 WILDCAT SILVER CORPORATION WS 9 2.170 2.100 2.100 -0.060 WILD STREAM EXPLORATION INC. WSX 42 12.110 11.930 11.930 -0.300 WESTSHORE TERMINALS INV. CORP. WTE.UN 113 22.200 22.000 22.000 -0.350 WESTERNZAGROS RESOURCES LTD WZR 95 0.640 0.630 0.630 -0.010 TMX GROUP INC X 209 44.480 43.760 43.760 -0.630 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 46 30.180 30.150 30.170 +0.040 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 221 20.760 20.730 20.740 0.000 XTREME COIL DRILLING CORP. XDC 2 4.940 4.910 4.940 -0.060 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 6 21.170 21.080 21.090 -0.320 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 1121 20.300 20.150 20.160 -0.190 XCITE ENERGY LIMITED XEL 5 2.510 2.510 2.510 -0.050 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 44 23.200 22.930 22.970 -0.310 EXTORRE GOLD MINES LIMITED XG 43 13.750 13.490 13.610 +0.120 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 69 24.540 24.360 24.410 -0.020 iSHARES S&P/TSX 60 INDEX FUND XIU 1023 19.110 18.930 18.960 -0.250 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 4 23.680 23.570 23.680 +0.090 EXETER RESOURCES CORP XRC 1 4.450 4.450 4.450 +0.010 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 66 15.180 15.170 15.170 -0.070 XINERGY LTD. XRG 13 4.840 4.730 4.730 -0.030 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 197 28.980 28.950 28.980 +0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 187 15.330 15.250 15.270 -0.090 EXCO TECH XTC 13 3.340 3.200 3.200 -0.370 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 60 12.320 12.300 12.300 -0.040 YELLOW MEDIA INC. YLO 5222 2.270 2.230 2.260 +0.010 YELLOW MEDIA INC. RESET PREF SER 3 YLO.PR.C 8 12.880 12.620 12.880 +0.220 YM BIOSCIENCES INC YM 1 2.410 2.410 2.410 -0.180 YUKON-NEVADA GOLD CORPORATION YNG 115 0.450 0.440 0.445 +0.010 YAMANA GOLD INC YRI 1104 12.880 12.620 12.820 +0.100 ZARGON OIL & GAS LTD. ZAR 17 20.000 19.950 19.980 -0.220 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 2 15.710 15.710 15.710 -0.160 ZARLINK SEMICONDUCTOR INC. ZL 7100 3.640 3.590 3.610 -0.040 BMO COVERED CALL CANADIAN BANKS ETF ZWB 41 14.900 14.850 14.850 -0.290 Trades: 52,390 Total Volume: 31,180,761 Total Value: $350,721,751 Advanced: 293 Declined: 543 Unchanged: 3,719 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.