Pure Trading Daily Market Summary September 09 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 11054 1.290 1.170 1.190 -0.080 ABERDEEN INT L INC AAB 30 0.810 0.780 0.780 0.000 PURE INDTL REAL ESTATE TR AAR.UN 31 3.990 3.960 3.980 -0.010 ADVANTAGE OIL & GAS LTD. AAV 181 5.210 5.070 5.110 -0.150 ABSOLUTE SOFTWARE CORP. ABT 2 3.990 3.840 3.990 +0.150 BARRICK GOLD CORPORATION ABX 442 55.330 54.010 54.370 -0.110 AIR CANADA CL A AC.A 4 1.660 1.640 1.660 -0.040 AIR CANADA CL B AC.B 330 1.680 1.630 1.660 -0.040 ASTRAL MEDIA INC. CL A. NV ACM.A 13 32.940 32.480 32.610 -0.160 ATCO LTD. CL.I NV ACO.X 32 62.770 61.610 61.860 -1.120 ALARIS ROYALTY CORP AD 1 15.500 15.500 15.500 0.000 ADEX MINING INC ADE 10 0.135 0.135 0.135 -0.030 ADRIANA RESOURCES INC ADI 10 1.020 1.020 1.020 +0.010 ANDINA MINERALS INC ADM 15 1.170 1.160 1.160 +0.020 ALDERON RESOURCES INC. ADV 64 3.530 3.480 3.480 -0.240 AURORA OIL & GAS LIMITED AEF 30 2.650 2.620 2.640 -0.200 AGNICO-EAGLE MINES LTD. AEM 59 71.940 69.840 70.880 -0.400 GROUPE AEROPLAN INC. AER 135 12.080 11.970 12.010 +0.010 AETERNA ZENTARIS INC. AEZ 19 1.950 1.900 1.900 +0.020 AG GROWTH INTERNATIONAL INC. AFN 17 39.250 38.520 38.910 -0.290 AGF MANAGEMENT LTD. CL.B NV AGF.B 27 15.900 15.530 15.550 -0.500 ALAMOS GOLD INC. AGI 418 20.150 18.470 18.650 -1.060 ALLIANCE GRAIN TRADERS INC. AGT 12 23.140 22.510 22.560 -0.450 AGRIUM INC AGU 289 87.020 84.710 85.510 -0.830 ASTON HILL FINANCIAL INC AHF 5 1.560 1.560 1.560 -0.060 AMARC RESOURCES LTD AHR 110 0.355 0.355 0.355 -0.010 ALTUS GROUP LIMITED AIF 29 4.690 4.610 4.630 -0.090 ALTAGAS LTD. ALA 29 27.680 27.410 27.620 +0.020 ALTIUS MINERALS CORP. ALS 79 11.790 11.050 11.630 +0.680 ALEXIS MINERALS COPORATION AMC 830 0.095 0.090 0.095 +0.005 ALMADEN MINERALS LTD. AMM 23 3.490 3.360 3.430 +0.010 ALLIED NEVADA GOLD CORP ANV 12 44.760 43.490 43.490 -1.200 AFRICA OIL CORP AOI 20 1.440 1.420 1.430 +0.020 ASCOT RESOURCES LTD AOT 65 1.410 1.380 1.380 -0.070 ANDOVER VENTURES INC AOX 40 0.510 0.510 0.510 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 33 23.500 23.030 23.180 -0.300 ALDA PHARMACEUTICALS CP APH 300 0.035 0.035 0.035 -0.005 ARISE TECHNOLOGIES CORPORATION APV 1160 0.045 0.040 0.040 -0.005 ALGONQUIN POWER & UTILITIES CORP. AQN 100 5.730 5.640 5.730 0.000 ARGONAUT GOLD INC. AR 165 6.450 6.300 6.320 -0.010 AECON GROUP INC ARE 108 8.320 8.010 8.080 +0.070 ARMTEC INFRASTRUCTURE INC. ARF 69 2.130 2.070 2.110 +0.010 AMERIGO RESOURCES LTD. ARG 130 0.920 0.920 0.920 +0.010 ARCAN RESOURCES LTD ARN 118 5.730 5.550 5.650 -0.150 ARCO RESOURCES CORP. ARR 200 0.035 0.035 0.035 -0.035 ARC RESOURCES LTD. ARX 194 23.180 22.730 22.770 -0.440 AURIZON MINES J ARZ 159 6.830 6.610 6.720 +0.030 AVINO SILVER&GOLD MINES LTD ASM 78 2.930 2.840 2.840 -0.040 ALACER GOLD CORP. ASR 159 11.640 11.530 11.620 +0.200 ATS AUTOMATION ATA 21 6.540 6.250 6.250 -0.310 ATRIUM INNOVATIONS INC. ATB 13 13.600 13.430 13.430 -0.180 ATAC RESOURCES LTD ATC 170 7.530 7.370 7.390 -0.260 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 116 28.820 27.950 28.240 -0.610 ATLANTA GOLD INC. ATG 200 0.105 0.100 0.105 0.000 ATHABASCA OIL SANDS CORP. ATH 109 13.870 13.500 13.590 -0.170 ATLANTIC POWER CORP. ATP 12 14.520 14.350 14.390 -0.150 AURCANA CORP AUN 175 0.790 0.780 0.790 0.000 AURICO GOLD INC. AUQ 1831 12.310 11.440 11.670 -0.520 AVENEX ENERGY CORP. AVF 5 5.210 5.210 5.210 +0.040 AVALON RARE METALS INC. AVL 259 4.310 4.080 4.110 -0.080 ANVIL MINING LTD. AVM 147 6.410 6.200 6.200 -0.190 AVION GOLD CORPORATION AVR 1483 2.460 2.410 2.440 0.000 AVANTI MINING INC. AVT 40 0.175 0.175 0.175 -0.015 A&W REVENUE ROYALTIES INCOME FUND AW.UN 20 19.600 19.510 19.510 -0.040 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 550 98.690 98.270 98.690 +0.670 ARTIS REIT AX.UN 78 13.240 13.000 13.010 -0.210 ADVANCED EXPLORATIONS INC AXI 20 0.345 0.345 0.345 -0.005 ANDERSON ENERGY LTD. AXL 265 0.600 0.600 0.600 0.000 ALEXCO RESOURCE CORP. AXR 114 9.190 8.910 9.070 -0.100 AURYX GOLD CORP. AYX 15 0.650 0.650 0.650 0.000 AUGUSTA RESOURCE CORPORATION AZC 85 3.760 3.600 3.620 -0.100 AZURE DYNAMICS CORP. AZD 125 0.150 0.150 0.150 -0.010 BELL ALIANT INC. BA 69 27.620 27.360 27.380 -0.300 BANRO CORP. BAA 3086 5.250 4.780 5.040 -0.110 BADGER DAYLIGHTING LTD. BAD 54 18.430 17.520 17.770 -0.170 BELL ALIANT PREFERRED EQUITY INC BAF.PR.A 5 25.800 25.710 25.710 +0.220 BAJA MINING CORP. BAJ 406 1.010 0.980 0.980 -0.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 99 28.440 27.520 27.530 -1.070 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 4 22.500 22.500 22.500 +0.220 BATERO GOLD CORP. BAT 28 3.540 3.500 3.500 -0.080 BAUER PERFORMANCE SPORTS LTD. BAU 2 5.170 5.160 5.160 -0.290 BOMBARDIER INC. CL. A MV BBD.A 24 4.590 4.460 4.510 -0.290 BOMBARDIER INC. CL. B SV BBD.B 7668 4.650 4.360 4.400 -0.280 COTT CORP BCB 1 7.660 7.660 7.660 -0.150 BCE INC. BCE 224 38.990 38.460 38.670 -0.100 BCE FIRST PR SHARES SERIES AA BCE.PR.A 1 24.590 24.590 24.590 +0.020 BCE INC. 1ST PR SERIES AK BCE.PR.K 8 25.300 25.270 25.270 -0.120 BEAR CREEK MINING CORP BCM 95 4.670 4.370 4.370 -0.180 BLACK DIAMOND GROUP LIMITED BDI 42 15.390 14.570 14.570 -0.440 BIRD CONSTRUCTION INC. BDT 21 10.310 10.030 10.130 -0.210 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 44 50.280 49.530 49.680 -1.020 BE RESOURCES INC. BER 295 0.315 0.290 0.315 +0.125 BARKERVILLE GOLD MINES LTD. BGM 97 1.620 1.570 1.590 -0.060 BELL HAVEN COPPER & GOLD INC BHV 90 0.470 0.470 0.470 -0.025 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 36 21.410 21.030 21.050 -0.290 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 25.980 25.980 25.980 -0.340 BIRCHCLIFF ENERGY LTD. BIR 43 13.010 12.850 12.890 -0.110 CANADIAN BANC RECOVERY CORP. CL. A BK 2 10.170 10.170 10.170 +0.130 BNK PETROLEUM INC. BKX 141 3.580 3.430 3.580 +0.090 BALLARD POWER SYSTEMS INC BLD 8 1.420 1.360 1.420 +0.030 BANK OF MONTREAL BMO 180 59.690 58.570 58.620 -1.120 BONTERRA ENERGY CORP. BNE 12 50.390 49.510 49.990 -0.640 BENGAL ENERGY LTD. BNG 10 1.030 1.030 1.030 -0.100 BANKERS PETROLEUM LTD. BNK 711 4.420 4.270 4.280 -0.200 BONAVISTA ENERGY CORPORATION BNP 101 24.760 24.140 24.260 -0.370 BANK OF NOVA SCOTIA BNS 312 52.790 51.410 51.640 -1.120 BNS NON-CUM PREF SHS SER 14 BNS.PR.L 8 25.400 25.250 25.400 +0.240 BNS PREF SHARES SERIES 16 BNS.PR.N 6 26.080 26.060 26.060 -0.030 BANK OF NOVA SCOTIA 5 YR RESET SER. 26 BNS.PR.T 24 27.470 27.320 27.370 -0.090 AMERICAS PETROGAS INC. BOE 78 1.890 1.840 1.840 -0.060 BROOKFILED OFFICE PROPERTIES CANADA BOX.UN 6 21.800 21.780 21.780 -0.030 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 13 13.150 13.100 13.100 -0.030 BROOKFIELD OFFICE PROPERTIES INC. BPO 114 16.350 15.770 15.800 -0.610 BROOKFIELD RENEWABLE POWER FUND BRC.UN 82 23.320 22.970 23.000 -0.350 BRIGUS GOLD CORP. BRD 453 1.630 1.600 1.620 +0.030 BROOKFIELD REAL ESTATE SERVICES INC. BRE 3 12.520 12.520 12.520 -0.290 BOLERO RESOURCES CORP BRU 15 0.295 0.295 0.295 +0.005 BELO SUN MINING CORP. BSX 25 1.440 1.390 1.400 -0.020 BAYTEX ENERGY CORP. BTE 112 46.510 44.780 45.100 -1.950 B2GOLD CORP. BTO 987 4.290 4.080 4.160 0.000 BONTERRA RESOURCES INC BTR 130 0.305 0.285 0.295 -0.035 BOWOOD ENERGY INC. BWD 50 0.415 0.400 0.400 +0.015 BELLATRIX EXPLORATION LTD BXE 181 4.350 4.180 4.220 -0.130 BIOEXX SPECIALTY PROTEINS LTD. BXI 170 0.400 0.400 0.400 -0.005 BOYD GROUP INCOME FUND BYD.UN 12 10.400 10.350 10.380 -0.050 AMERICAN BONANZA GOLD CORP. BZA 85 0.590 0.570 0.570 -0.030 CAE INC CAE 122 9.910 9.600 9.670 -0.400 COXE GLOBAL AGRIBUSINESS INCOME FUND CAG.UN 21 9.830 9.550 9.670 -0.660 CANACO RESOURCES INC CAN 267 3.180 2.950 3.150 +0.060 CDN APARTMENT UN CAR.UN 26 20.620 20.320 20.360 -0.310 CASCADES INC CAS 60 4.620 4.590 4.590 -0.100 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 47 20.660 20.590 20.660 +0.110 CLAYMORE BRIC ETF CBQ 2 27.030 27.030 27.030 -1.520 BARD VENTURES LTD CBS 40 0.085 0.075 0.075 +0.010 COGECO CABLE INC. SV CCA 6 45.980 45.750 45.780 +0.080 COMMERCE RESOURCES CORP CCE 20 0.495 0.485 0.485 -0.035 CCL INDUSTRIES INC. CL. B NV CCL.B 48 28.510 28.240 28.410 +0.070 CONCORDIA RESOURCE CORP. CCN 35 0.740 0.730 0.730 -0.010 CAMECO CORP CCO 395 21.990 21.210 21.260 -0.990 CORRIDOR RESOURCES INC. CDH 6 2.690 2.620 2.620 -0.060 COEUR D ALENE MINES CORP. CDM 5 30.130 30.050 30.130 +1.370 CARDERO RESOURCE CORP. CDU 15 1.130 1.130 1.130 -0.040 COM DEV INTL CDV 2 1.660 1.650 1.650 -0.120 CLAYMORE S&P/TSX CDN DIV ETF CDZ 1 20.380 20.380 20.380 -0.510 CENTAMIN EGYPT LIMITED CEE 635 1.750 1.690 1.740 +0.040 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 5 25.170 25.080 25.170 +0.220 COASTAL ENERGY COMPANY CEN 180 10.640 10.400 10.550 +0.020 CATHEDRAL ENERGY SERVICES LTD. CET 42 7.190 6.870 7.050 -0.100 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 30 11.010 10.860 10.860 -0.210 CAP-EX VENTURES LTD. CEV 5 0.550 0.550 0.550 -0.020 CANACCORD FINANCIAL INC. CF 65 9.900 9.590 9.590 -0.170 CONFEDERATION MINERALS LTD CFM 30 0.760 0.760 0.760 -0.030 CANFOR CORP CFP 52 10.120 9.980 10.000 -0.160 CALFRAC WELL SERVICES LTD. CFW 60 33.970 32.980 33.150 -0.570 CANFOR PULP PRODUCTS INC. CFX 63 16.000 15.570 15.850 -0.180 CENTERRA GOLD INC. CG 648 23.660 21.990 22.340 -0.630 CGA MINING LIMITED CGA 167 2.960 2.830 2.900 -0.050 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 126 5.000 4.910 4.960 +0.060 CINEPLEX INC. CGX 23 25.890 25.490 25.640 -0.120 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 48 13.360 13.280 13.310 -0.070 CHAMPION MINERALS INC CHM 125 1.360 1.270 1.300 -0.010 CHORUS AVIATION INC. CL B CHR.B 20 4.300 4.190 4.280 +0.020 CHANNEL RESOURCES LTD CHU 50 0.280 0.280 0.280 -0.030 CANBANC INCOME CORP. CIC 1 9.440 9.440 9.440 0.000 CANADIAN HIGH INCOME EQUITY FUND CIQ.UN 8 11.130 11.070 11.070 -0.060 CI FINANCIAL CORP. CIX 49 19.990 19.700 19.850 -0.080 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 39 20.540 19.890 19.900 +0.120 CHINOOK ENERGY INC. CKE 9 1.850 1.840 1.840 0.000 CML HEALTHCARE INC. CLC 34 8.530 8.500 8.510 0.000 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 159 20.520 20.460 20.520 +0.070 CORAL GOLD RESOURCES LTD CLH 10 0.480 0.480 0.480 -0.090 CONNACHER OIL & GAS LTD. CLL 365 0.740 0.720 0.720 -0.020 CANADA LITHIUM CORP. CLQ 155 0.580 0.560 0.580 -0.010 CELESTICA INC SV CLS 194 8.130 7.770 7.800 -0.270 CELTIC EXPLORATION LTD. CLT 123 23.150 22.550 23.020 +0.100 CANADIAN IMPERIAL BANK OF COMMERCE CM 467 76.340 74.840 74.910 -1.360 CIBC PR.A SER 27 CM.PR.E 22 25.370 25.290 25.290 +0.100 CREAM MINERALS LTD CMA 100 0.200 0.200 0.200 0.000 COMPUTER MODELLING GROUP LTD CMG 39 13.600 13.450 13.450 -0.150 CLINE MINING CORP CMK 2047 2.170 2.070 2.080 -0.070 CANICKEL MINING LIMITED CML 20 0.070 0.070 0.070 +0.005 COMPTON PETROLEUM CORPORATION A WTS. CMT.WT.A 30 4.990 4.460 4.990 +0.230 CANACOL ENERGY LTD CNE 10 0.890 0.890 0.890 0.000 CONTINENTAL GOLD LIMITED CNL 167 7.390 7.160 7.380 +0.190 CDN NATURAL RES CNQ 413 35.370 34.010 34.200 -1.510 CANADIAN NATIONAL RAILWAY CO. CNR 152 69.800 68.090 68.210 -1.340 COASTAL CONTACTS INC. COA 10 2.690 2.690 2.690 +0.050 CARDIOME PHARMA CORP COM 16 3.560 3.460 3.560 +0.060 CANADIAN OIL SANDS LIMITED COS 432 23.000 22.300 22.400 -0.650 CLAYMORE GLOBAL AGR ETF COM UNITS COW 4 20.150 20.120 20.120 -0.420 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 19 9.600 9.590 9.590 -0.110 CANADIAN PACIFIC RAILWAY LIMITED CP 56 53.190 51.290 51.450 -2.000 CAPITAL POWER INCOME LP CPA.UN 69 18.870 18.620 18.780 -0.050 CLAYMORE S&P/TSX CDN CPD 106 17.350 17.340 17.340 0.000 CRESCENT POINT ENERGY CORP. CPG 583 42.330 42.030 42.080 -0.530 CARPATHIAN GOLD INC. CPN 295 0.620 0.600 0.620 +0.010 COALSPUR MINES LIMITED CPT 21 1.660 1.650 1.650 0.000 CAPITAL POWER CORPORATION CPX 42 25.350 24.830 24.830 -0.600 CEQUENCE ENERGY LTD. CQE 71 3.840 3.650 3.660 -0.160 CREW ENERGY INC CR 253 11.870 11.350 11.450 -0.290 CLAUDE RES CRJ 503 2.370 2.220 2.260 +0.030 CROCODILE GOLD CORP. CRK 220 0.710 0.700 0.710 -0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 163 13.000 12.710 12.810 -0.130 CAPSTONE MINING CORP. CS 380 3.170 3.060 3.100 -0.060 COMMERCIAL SOLUTIONS INC. CSA 8 0.990 0.990 0.990 -0.110 CAPSTONE INFRASTRUCTURE CORP. CSE 86 6.920 6.810 6.880 +0.060 THE CASH STORE FINANCIAL SERVICES INC. CSF 4 8.910 8.900 8.910 -0.740 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 52 6.980 6.920 6.950 -0.040 COLOSSUS MINERALS INC CSI 158 6.960 6.680 6.830 -0.070 CROCOTTA ENERGY INC. CTA 82 2.670 2.560 2.580 -0.130 CANADIAN TIRE CORPORATION CL. A NV CTC.A 48 55.790 54.260 54.260 -1.390 CITADEL INCOME FUND CTF.UN 19 4.700 4.690 4.690 -0.080 CATALYST PAPER CORP. CTL 30 0.090 0.090 0.090 +0.005 CALIAN TECHNOLOGIES LTD. CTY 1 17.710 17.710 17.710 -0.420 CANADIAN UTILITIES LTD. CL.A, NV CU 161 60.670 59.910 60.000 -0.930 COMINAR R E UN CUF.UN 43 21.950 21.650 21.690 -0.140 COPPER MINING CORPORATION CUM 206 6.400 6.230 6.230 -0.230 CHURCHILL CORP A CUQ 13 14.380 14.250 14.250 -0.190 CANEXUS CORPORATION CUS 27 6.370 6.320 6.350 -0.010 COPPER FOX METALS INC CUU 66 1.630 1.590 1.600 -0.010 CENOVUS ENERGY INC. WHEN ISSUED CVE 404 33.450 31.730 31.840 -2.070 CALVALLEY PETROLEUM INC. CVI.A 3 1.520 1.500 1.500 -0.050 CDN WESTERN BANK CWB 27 27.930 27.610 27.620 -0.650 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 342 25.490 25.020 25.150 -0.310 CANWEL BUILDING MATERIALS GROUP LTD. CWX 34 2.360 2.330 2.360 -0.040 CYBERPLEX J CX 40 0.090 0.090 0.090 0.000 C&C ENERGIA LTD CZE 15 7.570 7.510 7.570 -0.240 CRAZY HORSE RESOURCES INC. CZH 100 0.540 0.520 0.520 -0.100 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 171 32.150 31.730 32.010 -0.050 D ARIANNE RESOURCES INC. DAN 761 2.050 1.930 1.970 -0.030 DAYLIGHT ENERGY LTD. DAY 710 7.350 7.120 7.160 -0.220 DUNDEE CORP. CL.A SV DC.A 28 21.310 20.650 20.650 -0.620 DIRECTCASH PAYMENTS INC. DCI 14 21.550 21.200 21.550 +0.100 DUNDEE CAPITAL MARKETS INC. DCM 5 0.880 0.880 0.880 +0.020 DELPHI ENERGY CORP. DEE 67 2.080 2.050 2.070 0.000 DIVIDEND 15 SPLIT CORP DFN 7 11.570 11.450 11.450 -0.230 DETOUR GOLD CORP. DGC 359 39.640 37.630 37.830 -1.520 DATA GROUP INCOME FUND (THE) DGI.UN 49 4.040 3.980 3.980 -0.180 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 5 8.990 8.990 8.990 0.000 DAVIS + HENDERSON CORPORATION DH 42 17.900 17.580 17.710 +0.070 DUNDEE INTERNATIONAL REIT DI.UN 11 9.960 9.950 9.960 0.000 DOREL INDUSTRIES INC. CL.B SV DII.B 53 23.020 22.460 22.590 -0.460 DULUTH METALS LIMITED DM 29 2.630 2.580 2.620 0.000 DENISON MINES CORP DML 567 1.530 1.460 1.480 -0.080 DYNASTY METALS & MINING INC. DMM 10 2.830 2.830 2.830 +0.040 DALRADIAN RESOURCES INC. DNA 21 1.610 1.600 1.600 +0.120 CANDENTE COPPER CORP. DNT 190 1.200 1.170 1.180 +0.010 DIAMOND FRANK EXPLORATION DOD 300 0.080 0.080 0.080 -0.005 DOLLARAMA INC. DOL 36 33.540 33.260 33.470 +0.070 DUNDEE PRECIOUS METALS INC. DPM 112 9.300 9.170 9.240 -0.030 MEDICAL FACILITIES CORP. DR 119 10.640 10.270 10.310 -0.150 DIADEM RESOURCES LTD DRL 1080 0.030 0.030 0.030 -0.060 DESCARTES SYS DSG 24 6.420 6.320 6.320 -0.210 DACHA STRATEGIC METALS INC. DSM 25 0.840 0.800 0.800 -0.010 DEETHREE EXPLORATION LTD. DTX 46 3.420 3.360 3.400 -0.040 DRAGONWAVE INC. DWI 5 4.090 4.090 4.090 -0.180 EAST ASIA MINERALS CORP EAS 55 0.940 0.810 0.810 -0.110 ENCANA CORP. ECA 692 23.300 22.650 22.790 -0.810 ETHOS CAPITAL CORP. ECC 5 0.940 0.940 0.940 -0.020 ENERCARE INC. ECI 105 7.300 7.180 7.300 +0.030 ECOSYNTHETIX INC. ECO 1 8.990 8.990 8.990 -0.130 ENDEAVOUR SILVER CORP. EDR 177 13.010 12.450 12.600 -0.080 ENDEAVOUR MINING CORPORATION EDV 237 2.480 2.420 2.450 +0.030 ELECTROVAYA INC. EFL 2 1.410 1.390 1.410 +0.060 ENERFLEX LTD. EFX 17 10.070 10.000 10.030 0.000 ENERGOLD DRILLING CORP EGD 151 4.250 4.160 4.160 -0.090 EAGLE ENERGY TRUST EGL.UN 34 10.650 10.600 10.600 +0.070 EUROPEAN GOLDFIELDS LIMITED EGU 318 12.910 12.440 12.590 -0.440 EXCHANGE INCOME CORPORATION EIF 16 20.940 20.730 20.800 -0.040 ENERVEST DIV UN EIT.UN 107 13.970 13.800 13.870 -0.060 CIC ENERGY CORP. ELC 52 1.840 1.780 1.820 -0.030 ELDORADO GOLD ELD 591 21.950 21.270 21.370 -0.140 EASTERN PLATINUM LIMITED ELR 570 0.720 0.700 0.720 -0.040 ELY GOLD & MINERALS INC ELY 20 0.270 0.270 0.270 +0.005 EMERA INCORPORATED EMA 81 31.530 31.070 31.130 -0.460 EMERGE OIL & GAS INC. EME 23 1.300 1.250 1.300 -0.050 EMPIRE COMPANY LTD. CL.A NV EMP.A 23 57.190 56.250 56.780 +0.370 EURASIAN MINERALS INC EMX 27 2.690 2.670 2.670 -0.070 ENABLENCE TECH INC ENA 20 0.050 0.050 0.050 0.000 ENBRIDGE INC ENB 530 32.560 31.750 31.850 -0.720 ENBRIDGE PR ENB.PR.A 1 25.320 25.320 25.320 -0.120 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 18 18.760 18.650 18.650 -0.290 ENWAVE CORPORATION ENW 65 1.590 1.540 1.580 +0.040 ECO ORO MINERALS CORP. EOM 76 2.050 1.910 1.920 -0.050 EPSILON ENERGY LTD. EPS 113 3.240 3.150 3.200 -0.040 ESPERANZA RESOURCES CORP. EPZ 5 1.610 1.610 1.610 +0.010 EQUAL ENERGY LTD. EQU 23 5.050 4.930 5.000 +0.030 EASTMAIN RES J ER 150 1.350 1.320 1.320 -0.010 ERDENE RESOURCES DEV CORP ERD 45 0.690 0.650 0.650 +0.010 ENERPLUS CORPORATION ERF 70 27.260 26.640 26.810 -0.590 ENERGY SPLIT CORP. INC ES 2 14.780 14.590 14.590 +1.100 ENSIGN ENERGY SERVICES INC. ESI 106 16.010 15.340 15.430 -0.910 ENGHOUSE SYSTEMS LTD. ESL 220 9.650 9.650 9.650 +0.350 ESSENTIAL ENERGY SERVICES LTD. ESN 145 1.820 1.740 1.780 +0.030 EQUITABLE GROUP INC. ETC 1 24.040 24.040 24.040 +0.050 ENTREE GOLD INC. ETG 26 2.300 2.210 2.270 +0.120 EACOM TIMBER CORPORATION ETR 595 0.100 0.095 0.100 -0.020 EVOLVING GOLD CORP EVG 85 0.550 0.530 0.530 0.000 EVERTON RESOURCES INC EVR 25 0.235 0.235 0.235 +0.010 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 64 7.650 7.460 7.480 -0.190 EXFO INC. EXF 6 6.940 6.910 6.940 +0.090 ENCORE RENAISSANCE RES. CORP. EZ 80 0.025 0.025 0.025 0.000 FORMATION METALS INC. FCO 20 0.700 0.700 0.700 -0.080 FIRST CAPITAL REALTY INC. FCR 11 16.700 16.610 16.640 -0.140 ETHIOPIAN POTASH CORP. FED 60 0.690 0.670 0.670 -0.050 FAIRBORNE ENERGY LTD FEL 110 3.910 3.750 3.760 -0.070 FLINT ENERGY SERVICES LIMITED FES 86 10.870 10.540 10.800 -0.190 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 30 394.020 390.020 391.710 -3.290 CAN-FINANCIALS INCOME CORP. FIC 8 7.760 7.710 7.760 -0.010 FIRST QUANTUM J FM 715 22.210 20.790 20.810 -1.390 FOCUS METALS INC. FMS 35 0.910 0.850 0.910 0.000 FIRST NICKEL INC. FNI 720 0.140 0.135 0.135 -0.005 FRANCO-NEVADA CORPORATION FNV 245 46.820 45.160 45.530 -1.230 FRANCO-NEVADA CORP WTS FNV.WT 16 14.220 13.420 13.420 +0.890 FIRST MAJESTIC SILVER CORP FR 570 23.400 22.370 22.570 -0.850 FORBES ENERGY SERVICES LTD. FRB 5 7.680 7.680 7.680 -0.200 CANYON SERVICES GROUP INC. FRC 190 11.920 11.500 11.580 -0.300 FREEHOLD ROYALTIES LTD. FRU 60 17.640 17.440 17.590 -0.090 FIRSTSERVICE CORPORATION SV FSV 31 29.350 28.810 28.810 -0.870 FORSYS METAL CORP FSY 5 0.860 0.860 0.860 -0.050 FORTUNE MNRL J FT 33 1.210 1.200 1.200 +0.040 FORTRESS PAPER LTD FTP 26 29.620 28.850 28.880 -0.620 FORTIS INC FTS 97 32.600 32.060 32.130 -0.620 FORTIS INC. 5YR PR. SER. G FTS.PR.G 6 24.190 24.190 24.190 -1.780 FINNING INTL FTT 194 23.830 23.220 23.460 -0.800 THE FUTURA LOYALTY GROUP INC FUT 600 0.025 0.025 0.025 -0.005 FORTUNA SILVER MINES INC FVI 263 6.690 6.520 6.530 -0.140 AFEXA LIFE SCIENCES INC. FXA 90 0.730 0.730 0.730 0.000 GOLDCORP INC G 644 55.840 54.730 55.040 -0.120 CLAYMORE NATURAL GAS COMMODITY ETF GAS 2 25.010 24.870 25.010 -0.770 GOLD BULLION DEV CORP GBB 20 0.360 0.360 0.360 -0.020 GREAT BASIN GOLD LTD. GBG 931 2.340 2.250 2.280 -0.030 GOLDBROOK VENTURES INC GBK 100 0.280 0.280 0.280 -0.010 GABRIEL RES J GBU 120 7.250 7.050 7.110 -0.260 GREAT CANADIAN GAMING CORP GC 38 7.990 7.920 7.940 -0.180 GRANDE CACHE COAL CORP. GCE 392 7.350 7.150 7.180 -0.330 COLABOR GROUP INC. GCL 10 9.000 8.980 9.000 +0.020 GRAN COLOMBIA GOLD CORP. GCM 100 0.740 0.730 0.730 0.000 GOLD CANYON RES INC GCU 160 3.330 3.240 3.240 -0.060 GOLDEX RESOURCES CORP GDX 300 0.070 0.070 0.070 -0.010 GIBSON ENERGY INC. GEI 213 17.560 17.060 17.160 -0.340 GLEN EAGLE RESOURCES INC GER 10 0.620 0.620 0.620 0.000 GASFRAC ENERGY SERVICES INC. GFS 87 7.990 7.810 7.850 -0.100 CONNOR CLARK & LUNN GBL FINANCIAL FUND GFT.UN 5 3.820 3.820 3.820 -1.540 GOLDGROUP MINING INC. GGA 412 1.720 1.600 1.640 +0.040 CGI GROUP INC. CL.A SV GIB.A 326 18.130 17.590 17.800 -0.340 GILDAN ACTIVEWEAR INC. GIL 112 26.360 25.250 25.390 -0.920 AUGEN GOLD CORP GLD 900 0.415 0.405 0.405 +0.005 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 3 3.820 3.750 3.750 -0.170 GMP CAPITAL INC. GMP 80 8.420 8.210 8.210 -0.290 GOLDEN HOPE MINES LTD GNH 90 0.200 0.200 0.200 0.000 GENIVAR INC. GNV 33 25.590 25.160 25.270 -0.120 GALLEON ENERGY INC. GO 323 3.330 3.210 3.330 +0.010 GOLDEN PREDATOR CORP. GPD 421 1.180 1.140 1.180 0.000 GREAT PANTHER SILVER LIMITED GPR 508 3.510 3.340 3.400 -0.060 GOLDEN QUEEN MNG J GQM 130 3.700 3.150 3.580 +0.310 GOLD RESERVE INC GRZ 14 3.030 2.940 3.010 +0.060 GLUSKIN SHEFF + ASSOCIATES INC. GS 18 17.150 16.880 17.150 -0.830 GOLDEN STAR GSC 305 2.680 2.520 2.540 -0.050 GTA RESOURCES AND MINING INC. GTA 30 0.195 0.195 0.195 GRAN TIERRA ENERGY INC GTE 89 6.090 5.840 5.850 -0.230 GUYANA GOLDFIELDS INC GUY 189 10.110 9.870 9.880 -0.510 GREAT WESTERN MINERALS GRP GWG 475 0.730 0.710 0.720 -0.030 GREAT-WEST LIFECO INC GWO 140 21.000 20.560 20.710 -0.400 GALWAY RESOURCES LTD. GWY 146 1.390 1.350 1.390 0.000 GEODEX MINERALS LTD GXM 10 0.195 0.195 0.195 -0.015 HORIZONS ALPHAPRO CORPORATE BOND ETF HAB 28 10.510 10.420 10.420 -0.040 HABANERO RESOURCES INC HAO 310 0.085 0.085 0.085 -0.005 HATHOR EXPLORATION LIMITED HAT 699 4.150 4.110 4.120 -0.060 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 750 2.930 2.860 2.890 +0.030 HUDBAY MINERALS INC. HBM 296 12.110 11.930 12.040 -0.290 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 319 28.570 27.830 28.230 -0.390 HOME CAPITAL GROUP INC. HCG 36 48.180 47.090 47.090 -0.920 HOMBURG CANADA REIT HCR.UN 74 11.450 11.230 11.250 -0.240 HORIZONS ENHANCED INCM ENGY ETF CL E HEE 8 7.970 7.880 7.880 -0.110 HELLIX VENTURES INC HEL 672 1.290 1.070 1.160 -0.260 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 4 6.030 5.960 5.960 -0.340 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 10 8.530 8.530 8.530 -0.150 HANFENG EVERGREEN INC. HF 1 2.750 2.750 2.750 -0.030 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 299 7.020 6.700 6.910 +0.050 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 564 19.370 18.570 18.810 -0.140 HORIZONS BETAPRO MSCI EMG MKT BULL PLUS HJU 2 11.540 11.300 11.300 -0.680 HORIZONS BPRO COMEX COPPER BEAR PLUS ETF HKD 90 9.760 9.690 9.760 +0.590 HORIZONS BPRO COMEX COPPER BULL PLUS ETF HKU 15 14.940 14.840 14.840 -1.010 HORIZONS B-PRO S&P/TSX GLB BASE BEAR ETF HMD 63 6.370 6.050 6.370 -0.040 HANA MINING LTD HMG 6 1.760 1.660 1.680 -0.130 HORIZONS B-PRO S&P/TSX GBL BASE BULL ETF HMU 2 13.400 13.400 13.400 +0.450 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 769 9.550 9.270 9.500 +0.390 HORIZON NORTH LOGISTICS HNL 33 4.150 4.110 4.110 -0.090 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 3609 4.290 4.150 4.180 -0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1295 7.920 7.630 7.660 +0.260 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 3141 5.350 5.120 5.310 -0.190 HAPPY CREEK MINERALS LTD HPY 40 0.315 0.315 0.315 +0.065 H & R REAL EST UN HR.UN 103 21.070 20.660 20.940 -0.130 STANS ENERGY CORP. HRE 155 0.910 0.840 0.840 -0.040 HIGH RIVER GOLD J HRG 745 1.460 1.410 1.410 -0.030 HRT PARTICIPACOES EM PETROLEO S.A. HRP 228 5.740 5.380 5.380 -0.460 HUSKY ENERGY INC. HSE 366 23.850 23.210 23.220 -0.670 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 2 10.330 10.260 10.330 -0.200 HUDSON RESOURCES INC HUD 225 0.790 0.720 0.720 +0.040 HARRY WINSTON DIAMOND HW 86 14.260 13.330 13.540 -0.850 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 630 10.040 9.580 9.990 +0.480 HORIZONS S&P/TSX 60 INDEX ETF HXT 185 10.330 10.180 10.200 -0.280 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 157 19.240 18.400 18.440 -0.940 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 607 4.370 4.180 4.280 +0.140 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 566 13.300 12.740 12.880 -0.430 ITHACA ENERGY INC IAE 161 1.980 1.880 1.880 -0.110 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 97 33.500 32.840 33.040 -0.260 INTREPID MINES LTD. IAU 320 1.500 1.450 1.500 +0.100 IBI GROUP INC. IBG 16 13.330 13.160 13.160 -0.200 INTER-CITIC MINERALS INC. ICI 71 1.290 1.210 1.240 -0.030 IVANHOE ENERGY IE 50 1.520 1.480 1.480 -0.020 INTACT FINANCIAL CORPORATION IFC 89 54.390 53.680 53.940 -0.330 INTACT FINANCIAL CORP. CL A SER 1 IFC.PR.A 8 25.070 25.020 25.020 -0.020 INTACT FINANCIAL CORP. RESET CL A SER 3 IFC.PR.C 4 25.110 25.110 25.110 +0.100 INTACT FINANCIAL CORP. SUBS. RCPTS. IFC.R 12 54.280 53.800 54.090 -0.030 IGM FINANCIAL INC. IGM 30 43.500 42.530 42.530 -0.880 IMPERIAL METALS CORP. III 22 22.260 22.000 22.260 +0.230 INTERRENT REIT IIP.UN 8 2.540 2.500 2.500 -0.050 IAMGOLD CORP IMG 591 23.030 22.140 22.390 -0.230 INMET MNG CORP IMN 211 63.620 60.540 61.100 -2.850 IMPERIAL OIL IMO 825 38.720 37.660 37.920 -1.090 IMAX CORP IMX 1 17.770 17.770 17.770 -0.310 INTERNATIONAL MINERALS CORPORATION IMZ 10 7.070 7.030 7.030 -0.190 INNERGEX RENEWABLE ENERGY INC. INE 28 9.600 9.450 9.460 -0.170 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 40 4.500 4.470 4.480 -0.020 INTERTAINMENT MEDIA INC INT 65 0.510 0.510 0.510 -0.010 INTER PIPELINE FUND IPL.UN 109 16.120 15.900 15.900 -0.320 IMPACT SILVER CORP IPT 63 2.290 2.220 2.230 -0.070 IROC SYSTEMS CORP. ISC 5 1.810 1.810 1.810 +0.060 INTL TOWER HILL MINE LTD ITH 48 7.870 7.530 7.680 -0.190 INTERTAPE POLYMER ITP 10 2.340 2.320 2.320 -0.030 IVANHOE MINES J IVN 332 21.750 20.840 21.110 -0.040 JAGUAR MINING INC. JAG 46 6.470 6.310 6.400 +0.080 JUST ENERGY GROUP INC. JE 139 12.660 12.400 12.440 -0.230 KINROSS GOLD CORP K 762 18.140 17.750 17.880 -0.120 KAMINAK GOLD CORP KAM 316 4.440 4.260 4.370 +0.120 KATANGA MINING LIMITED KAT 88 1.340 1.300 1.340 +0.010 KIMBER RES INC. KBR 14 1.620 1.570 1.580 -0.030 KLONDEX MINES LTD. KDX 8 3.080 3.060 3.080 +0.300 KEYERA CORP. KEY 35 46.060 45.580 45.870 -0.270 KIRKLAND LAKE GOLD INC. KGI 512 20.620 19.950 20.120 -0.590 KEEGAN RESOURCES INC. KGN 70 8.930 8.610 8.790 +0.020 KILLAM PROPERTIES INC. KMP 34 10.780 10.640 10.660 -0.010 CORVUS GOLD INC. KOR 40 0.780 0.750 0.750 -0.080 KARNALYTE RESOURCES INC. KRN 81 16.930 16.250 16.380 -0.240 LOBLAW COMPANIES LIMITED L 37 36.340 35.830 35.970 -0.270 LITHIUM AMERICAS CORP. LAC 1 1.400 1.400 1.400 -0.050 LARAMIDE RESOURCES LTD. LAM 50 1.060 1.040 1.050 -0.010 LAURENTIAN BANK LB 14 43.070 42.790 42.790 -0.330 LIFE & BANC SPLIT CORP PR A LBS.PR.A 6 10.220 10.220 10.220 +0.020 LUMINA COPPER CORP LCC 16 6.780 6.670 6.780 -0.050 LEADER ENERGY SERVICES LTD. LEA 5 0.690 0.690 0.690 +0.030 LEGACY OIL AND GAS INC. LEG 206 10.780 10.560 10.720 -0.140 LONGFORD ENERGY INC LFD 130 0.100 0.100 0.100 0.000 CANADIAN LIFE COMPANIES SPLIT CORP. PR.A LFE.PR.A 10 9.990 9.990 9.990 0.000 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 222 38.040 36.890 38.010 +0.670 LABRADOR IRON MINES HOLDINGS LIMITED LIM 66 8.300 8.020 8.060 -0.290 LION ONE METALS LIMITED LIO 13 1.500 1.440 1.500 +0.040 LIQUOR STORES N.A. LTD. LIQ 25 14.700 14.550 14.550 -0.100 LULULEMON ATHLETICA INC. LLL 188 55.150 53.150 54.730 -2.270 LA MANCHA RESOURCES INC. LMA 84 2.450 2.410 2.410 -0.070 LNG ENERGY LTD LNG 40 0.280 0.280 0.280 +0.010 LINAMAR CORP LNR 21 14.620 14.180 14.340 -0.390 LINEAR METALS CORP LRM 40 0.345 0.325 0.340 +0.035 LAKE SHORE GOLD CORP. LSG 1274 2.290 2.240 2.260 -0.020 LUCARA DIAMOND CORP LUC 175 0.910 0.910 0.910 -0.010 LUNDIN MINING CORP. LUN 2766 5.140 4.910 4.950 -0.190 LEVON RES LTD LVN 152 1.330 1.220 1.220 -0.080 LEISUREWORLD SENIOR CARE CORP LW 35 10.490 10.360 10.360 -0.070 LYDIAN INTERNATIONAL LTD LYD 62 2.700 2.650 2.650 -0.040 MAG SILVER CORP. MAG 48 11.380 11.070 11.260 +0.140 MINERA ANDES INC. MAI 420 2.740 2.650 2.670 -0.070 MAWSON RESOURCES LTD MAW 7 1.740 1.740 1.740 +0.020 MEADOW BAY GOLD CORP. MAY 55 1.080 1.070 1.070 -0.010 MEGA BRANDS INC. MB 4 8.890 8.590 8.590 -0.020 MBAC FERTILIZER CORP. MBC 36 2.490 2.410 2.410 +0.040 MANITOBA TELECOM MBT 36 32.880 32.280 32.280 -0.530 FIRST LITHIUM RESOURCES INC. MCI 530 0.060 0.060 0.060 -0.025 MANSON CREEK RES LTD MCK 870 0.115 0.115 0.115 +0.015 MACDONALD DETTWILER MDA 35 47.560 47.420 47.500 -0.500 MAJOR DRILLING GRP MDI 370 12.090 11.470 11.470 -0.980 MANSFIELD MINERALS INC MDR 20 1.630 1.630 1.630 +0.110 MIDWAY GOLD CORP MDW 41 2.740 2.640 2.700 +0.030 MEG ENERGY CORP. MEG 28 44.440 42.910 43.000 -1.560 MIDWAY ENERGY LTD. MEL 73 3.950 3.870 3.900 -0.100 MAINSTREET EQ J MEQ 13 17.720 17.470 17.470 +0.040 MANULIFE FIN MFC 1643 12.760 12.280 12.340 -0.530 MANULIFE FINANCIAL CORP RESET CL 1 SER 3 MFC.PR.F 10 24.980 24.920 24.980 +0.340 MAPLE LEAF FOODS MFI 13 11.030 10.910 10.910 -0.120 MINEFINDERS J MFL 115 18.100 17.390 17.710 +0.050 MAGNA INTERNATIONAL INC. COMMON MG 287 35.880 34.780 35.070 -1.270 MEGA URANIUM LTD. MGA 90 0.310 0.305 0.310 -0.005 MIGAO CORPORATION MGO 44 3.430 3.350 3.350 +0.040 MEGA PRECIOUS METALS INC. MGP 45 0.780 0.700 0.710 -0.060 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 25 11.080 11.070 11.070 +0.040 GENWORTH MI CANADA INC. MIC 12 21.430 21.180 21.180 -0.370 MARQUEST CANADIAN EQUITY INCOME FUND MIF.UN 7 7.620 7.620 7.620 -0.080 MINT TECHNOLOGY CORP MIT 130 0.080 0.080 0.080 -0.010 MAJESTIC GOLD CORP MJS 10 0.200 0.200 0.200 -0.010 MCAN MORTGAGE CORPORATION MKP 5 14.430 14.430 14.430 -0.050 MERCATOR MINERALS LTD. ML 642 2.590 2.440 2.470 -0.120 MOOD MEDIA CORPORATION MM 56 2.950 2.780 2.950 -0.010 PRECIOUS METALS AND MINING TRUST MMP.UN 214 10.470 10.160 10.360 +0.040 MART RESOURCES INC MMT 40 0.520 0.520 0.520 0.000 MONUMENT MINING LTD MMY 100 0.670 0.670 0.670 +0.010 MIRABELA NICKEL LIMITED MNB 63 1.690 1.610 1.620 -0.090 MAGELLAN MINERALS LTD MNM 25 0.730 0.730 0.730 +0.070 MORGUARD CORP. MRC 2 67.130 67.130 67.130 -0.630 MARTINREA INTERNATIONAL INC. MRE 104 7.400 7.200 7.250 -0.120 MERC INTL MINERALS INC MRK 100 0.265 0.265 0.265 +0.055 METRO INC. CL.A SV MRU.A 34 46.180 45.730 45.780 -0.090 MIRASOL RESOURCES LTD MRZ 111 4.330 4.120 4.330 +0.080 MOSAID TECH MSD 16 40.340 39.510 39.690 -0.240 MORNEAU SHEPELL INC. MSI 8 10.020 9.990 10.020 0.000 MINCO SILVER CORP. MSV 9 3.590 3.460 3.540 -0.010 MIRANDA TECHNOLOGIES INC. MT 3 6.710 6.700 6.710 +0.370 MULLEN GROUP LTD. MTL 51 20.420 20.140 20.280 -0.440 MTY FOOD GROUP INC MTY 4 13.980 13.910 13.910 -0.470 MADALENA VENTURES INC MVN 70 0.650 0.620 0.620 -0.020 METHANEX CORP MX 80 23.970 22.910 23.030 -1.150 NATIONAL BANK OF CANADA NA 213 71.740 70.180 70.350 -1.320 NAL ENERGY CORPORATION NAE 84 9.230 9.100 9.160 -0.210 NORTH AMERICAN GEM INC NAG 140 0.040 0.040 0.040 -0.005 NEWALTA CORPORATION NAL 1 11.430 11.430 11.430 -0.310 NEWALTA CORP. 7.0% DEBS31MAY15 NAL.DB 30 103.990 103.990 103.990 0.000 NORTHLAND RESOURCES S.A. NAU 10 1.590 1.590 1.590 -0.070 NORBORD INC. NBD 20 9.230 8.800 8.800 -0.410 NORTH COUNTRY GOLD CORP. NCG 13 1.120 1.120 1.120 -0.010 NEVADA COPPER CORP. NCU 70 4.680 4.450 4.680 +0.010 NORTHERN DYNASTY MINERALS LTD. NDM 93 9.530 9.320 9.520 -0.110 NORDION INC. NDN 3 8.840 8.790 8.840 -0.060 NEO MATERIAL TECHNOLOGIES INC. NEM 343 9.000 8.540 8.630 -0.220 NEWSTRIKE CAPITAL INC. NES 87 3.060 2.850 2.920 -0.060 NEW FLYER INDUSTRIES INC. IDS NFI.UN 7 6.610 6.500 6.540 -0.200 NOVAGOLD RES INC. NG 311 9.700 9.020 9.140 -0.270 NEW GOLD INC. NGD 666 14.090 13.720 13.870 -0.020 ANGLE ENERGY INC. NGL 163 7.910 7.560 7.660 -0.230 NGEX RESOURCES INC. NGQ 166 3.730 3.670 3.720 -0.030 NORTHGATE MINERALS CORP NGX 7965 4.310 3.880 3.990 -0.300 NORANDA INCOME FUND NIF.UN 86 5.990 5.860 5.930 -0.050 PROPHECY PLATINUM CORP. NKL 198 4.360 4.080 4.100 -0.300 NIKO RES NKO 58 54.640 52.560 52.820 -2.150 NEW MILLENIUM IRON CORP. NML 59 1.800 1.770 1.770 -0.060 NIMIN ENERGY CORP. NNN 48 1.310 1.310 1.310 0.000 NORONT RES LTD NOT 395 0.500 0.470 0.480 -0.015 ASIA NOW RESOURCES CORP. NOW 105 0.390 0.340 0.340 -0.020 NORTHLAND POWER INC. NPI 29 15.820 15.560 15.560 -0.170 VERDE POTASH PLC NPK 48 8.880 8.650 8.830 +0.130 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 20 30.100 29.810 30.000 -0.060 NEVSUN RES J NSU 249 7.020 6.700 6.800 -0.240 NEW SHOSHONI VENTURES LTD. NSV 60 0.030 0.030 0.030 -0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 85 3.150 3.030 3.060 -0.140 NAUTILUS MINERALS INC. NUS 52 2.940 2.800 2.850 +0.090 NUVISTA ENERGY LTD. NVA 40 7.720 7.440 7.470 -0.280 NOVUS ENERGY INC. NVS 20 0.870 0.850 0.860 -0.010 THE NORTH WEST COMPANY INC. NWC 8 19.870 19.750 19.870 -0.270 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 45 11.780 11.480 11.660 -0.070 NATCORE TECHNOLOGY INC. NXT 5 0.750 0.750 0.750 +0.070 NEXEN INC. NXY 729 20.190 19.350 19.410 -1.020 O LEARY BRLC-PLUS INCOME & GROWTH FUND OBF.UN 3 9.770 9.770 9.770 -0.040 O LEARY CDN INCOME OPPORTUNITIES FD 2 OCH.UN 5 10.090 10.060 10.090 +0.060 OCEAN PARK VENTURES CORP. OCP 5 0.790 0.790 0.790 -0.010 OCP CREDIT STRATEGY FUND OCS.UN 10 9.390 9.380 9.380 -0.030 ONEX CORPORATION SV OCX 36 33.980 33.350 33.450 -0.510 OCEANAGOLD CORP. OGC 340 2.650 2.550 2.580 +0.010 BROMPTON OIL & GAS INCOME FUND OGF.UN 1 5.140 5.140 5.140 +0.040 ORKO SILVER CORP OK 90 2.750 2.570 2.630 -0.070 OROMIN EXPLORATION LTD. OLE 20 1.010 1.010 1.010 +0.130 OLIVUT RESOURCES LTD OLV 3 1.650 1.650 1.650 -0.090 ONCOLYTICS BIO ONC 35 3.890 3.820 3.880 +0.110 OPEN RANGE ENERGY CORP. ONR 753 9.480 9.170 9.300 -0.070 OTIS CAPITAL CORP OOO 40 0.340 0.340 0.340 -0.010 OPEL TECHNOLOGIES INC. OPL 10 0.690 0.690 0.690 -0.010 AURA MINERALS INC. ORA 7 1.960 1.920 1.950 -0.040 OREZONE GOLD CORP. ORE 195 3.780 3.480 3.560 +0.030 ORBITE VSPA INC. CL A ORT.A 1179 2.400 2.220 2.310 -0.150 ORVANA MINERALS J ORV 85 2.000 1.960 1.960 -0.010 OIL SANDS SECTOR FUND OSF.UN 22 5.660 5.590 5.590 -0.180 OSISKO MINING CORPORATION OSK 552 14.930 14.410 14.550 -0.300 OPEN TEXT CORP OTC 87 55.410 54.010 54.550 -1.170 CGX ENERGY INC OYL 3400 0.810 0.530 0.810 +0.310 PRIMERO MINING CORP. P 303 3.160 3.060 3.070 -0.010 PAN AMERICAN J PAA 65 34.160 33.130 33.460 -0.310 PACIFIC WILDCAT RESOURCES CORP. PAW 25 0.830 0.810 0.810 0.000 PETROBANK J PBG 126 11.330 10.880 10.940 -0.370 PREMIUM BRANDS HOLDINGS CORP PBH 3 16.200 16.200 16.200 -0.090 PETROBAKKEN ENERGY LTD. PBN 299 11.220 10.920 10.970 -0.370 CANSO CREDIT INCOME FUND UNITS PBY.UN 8 9.980 9.870 9.870 -0.020 PATHFINDER CONV DEB FUND PCD.UN 3 11.690 11.690 11.690 +0.280 PACE OIL AND GAS LTD. PCE 38 5.560 5.480 5.530 -0.090 PROPHECY COAL CORP. PCY 230 0.670 0.650 0.660 -0.020 PRECISION DRILLING CORPORATION PD 447 12.740 11.790 11.890 -0.890 N A PALLADIUM PDL 221 3.530 3.350 3.360 -0.190 PALADIN RESOURCES LTD. PDN 568 1.890 1.820 1.850 -0.080 PETRODORADO ENERGY LTD. PDQ 10 0.220 0.220 0.220 0.000 PETROLIA INC. PEA 2 2.350 2.330 2.330 -0.030 PACIFIC RIDGE EXPLORATION LTD. PEX 175 0.520 0.480 0.500 +0.015 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 167 21.190 20.500 20.680 -0.570 PETROFRONTIER CORP. PFC 163 3.340 3.140 3.270 -0.020 PREMIER GOLD MINES LTD. PG 219 6.880 6.700 6.800 +0.100 PEREGRINE DIAMONDS LTD. PGD 1 1.600 1.600 1.600 -0.050 PENGROWTH ENERGY CORPORATION PGF 287 10.680 10.290 10.300 -0.330 PEREGRINE METALS LTD. PGM 223 2.430 2.360 2.390 -0.020 PHX ENERGY SERVICES CORP. PHX 6 9.720 9.650 9.720 +0.060 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 70 12.280 12.130 12.190 -0.040 PARKLAND FUEL CORPORATION PKI 67 10.200 10.120 10.200 +0.040 PC GOLD INC PKL 10 0.600 0.600 0.600 -0.010 PILOT GOLD INC. PLG 2 2.150 2.150 2.150 +0.080 PARALLEL ENERGY TRUST PLT.UN 125 9.200 8.900 9.000 -0.190 SENTRY SELECT PRIMARY METALS CORP. PME 7 11.690 11.620 11.690 -0.030 PETROMINERALES LTD. PMG 131 32.170 30.350 30.350 -1.330 PERPETUAL ENERGY INC. PMT 358 2.610 2.450 2.490 -0.110 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 57 20.870 20.640 20.640 -0.170 PINETREE CAPITAL LTD PNP 318 1.800 1.710 1.720 -0.080 PANORIENT ENERGY CORP. POE 2 3.060 3.010 3.060 -0.010 POLYMET MINING CORP. POM 9 1.690 1.690 1.690 +0.070 PETRO ONE ENERGY CORP. POP 20 1.540 1.500 1.510 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 285 58.560 56.820 57.200 -0.780 PARAMOUNT RESOURCES LTD. POU 38 32.230 31.610 31.870 -0.730 POWER CORPORATION OF CANADA SV POW 409 22.680 22.250 22.260 -0.530 PASSPORT POTASH INC PPI 100 0.580 0.560 0.560 -0.030 PEMBINA PIPELINE CORPORATION PPL 106 25.240 25.010 25.050 -0.170 PAINTED PONY PETROLEUM CL A PPY.A 52 12.430 12.210 12.430 -0.090 PACIFIC RUBIALES ENERGY CORP PRE 217 25.150 24.420 24.500 -0.320 PROGRESS ENERGY RESOURCES CORP. PRQ 435 12.480 12.360 12.480 +0.040 PERSEUS MINING LIMITED PRU 191 4.200 4.060 4.070 -0.070 PINECREST ENERGY INC. PRY 59 2.230 2.190 2.230 0.000 PASON SYSTEMS INC. PSI 83 12.550 12.050 12.450 -0.220 PURE ENERGY SERVICES LTD. PSV 9 7.000 6.820 6.820 -0.250 PLATINUM GROUP METALS LTD. PTM 119 1.280 1.250 1.260 -0.020 PURE TECHNOLOGIES LTD. PUR 24 3.840 3.710 3.710 -0.070 PROVIDENT ENERGY LTD. PVE 110 8.340 8.190 8.190 -0.150 PRETIUM RESOURCES INC. PVG 68 12.070 11.830 11.920 -0.020 POWER FINANCIAL CORP. PWF 84 25.800 25.420 25.440 -0.480 PENN WEST PETROLEUM LTD. PWT 364 17.660 17.190 17.250 -0.600 PAREX RESOURCES INC. PXT 43 7.080 6.970 7.010 -0.100 PAREX RESOURCES INC. 5.25% 30JUN16 PXT.DB 310 99.700 97.780 98.990 -0.770 BLACKPEARL RESOURCES INC. PXX 366 4.890 4.690 4.770 -0.180 POYNT CORPORATION PYN 740 0.105 0.105 0.105 0.000 PARAMOUNT GOLD AND SILVER CORP. PZG 7 2.460 2.350 2.360 -0.150 QUEBECOR INC. CL.B SV QBR.B 20 32.670 31.750 31.750 -0.570 QUESTERRE ENERGY CORP QEC 75 0.850 0.820 0.820 -0.030 QUETZAL ENERGY LTD. QEI 1690 0.060 0.060 0.060 -0.005 QUEENSTON MNG QMI 74 6.910 6.680 6.850 0.000 QUEST RARE MINERALS LTD. QRM 77 4.210 4.080 4.080 -0.090 QUADRA FNX MINING LTD. QUX 371 12.210 11.900 12.000 -0.270 ROMARCO MINERALS INC. R 602 1.380 1.300 1.350 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 14 21.270 20.990 21.260 -0.150 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 220 38.650 37.630 37.740 -0.580 RED EAGLE MINING CORP. RD 20 1.190 1.190 1.190 -0.040 CDN REAL ESTATE UN REF.UN 19 34.910 34.660 34.860 -0.140 RIOCAN REAL EST UN REI.UN 207 25.370 24.800 25.060 -0.380 RARE ELEMENT RESOURCES LTD RES 12 8.260 8.080 8.080 -0.300 REITMANS (CANADA) LTD. CL.A, NV RET.A 13 14.650 14.640 14.650 -0.030 ROCKGATE CAPITAL CORP. RGT 63 1.340 1.260 1.280 -0.060 RICHMONT MINES RIC 50 12.070 11.780 12.030 +0.180 RESEARCH IN MOTION LIMITED RIM 533 30.610 29.060 29.570 -1.380 RIO ALTO MINING LIMITED RIO 310 2.520 2.410 2.520 +0.150 REALM ENERGY INTERNATIONAL CORPORATION RLM 270 1.000 0.930 1.000 +0.090 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 15 4.890 4.860 4.860 -0.120 RMP ENERGY INC. RMP 73 2.500 2.390 2.390 +0.040 RMS SYSTEMS INC RMS 65 0.990 0.910 0.910 -0.120 RUBICON MINERALS CORP. RMX 344 4.320 4.170 4.240 -0.120 ROYAL NICKEL CORPORATION RNX 10 0.910 0.910 0.910 +0.040 RONA INC. RON 35 9.830 9.670 9.670 -0.050 RODINIA OIL CORP. ROZ 15 0.820 0.820 0.820 -0.050 RAM POWER CORP. RPG 20100 0.355 0.345 0.345 -0.005 RENEGADE PETROLEUM LTD. RPL 48 2.700 2.650 2.670 -0.030 RYE PATCH GOLD CORP RPM 205 0.460 0.450 0.450 +0.010 RAINYRIVER RESOURCES LTD. RR 61 11.210 11.070 11.130 -0.070 RIVERSIDE RESOURCES INC RRI 60 1.060 0.990 1.060 +0.080 ROGERS SUGAR INC. RSI 14 5.190 5.180 5.190 +0.010 RUSSEL METALS RUS 47 22.510 22.130 22.130 -0.500 REVOLUTION RESOURCES CORP. RV 10 0.570 0.550 0.550 0.000 REVETT MINERALS INC. RVM 10 4.230 4.180 4.180 -0.320 RIVERSTONE RESOURCES INC. RVS 40 0.620 0.620 0.620 -0.010 RESVERLOGIX CORP. RVX 16 1.530 1.510 1.530 -0.010 ROYAL BANK OF CANADA RY 543 48.570 47.420 47.460 -1.380 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 6 26.210 26.200 26.210 +0.100 RBC 1ST PR. SERIES AV RY.PR.X 2 27.360 27.360 27.360 -0.030 SHERRITT INTL RV S 675 5.120 5.020 5.050 -0.130 SOUTHERN ARC MINERALS INC SA 40 0.910 0.880 0.880 -0.040 SOUTH AMERICAN SILVER CORP. SAC 101 1.960 1.920 1.950 +0.010 SAPUTO INC. SAP 101 38.310 37.240 37.240 -0.820 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 5 0.690 0.690 0.690 0.000 SABINA GOLD & SILVER CORP. SBB 252 5.220 5.060 5.150 -0.100 SILVERBIRCH ENERGY CORPORATION SBE 4 5.860 5.840 5.840 +0.020 SILVER BULLION TRUST UNITS SBT.UN 6 27.130 26.470 26.850 -0.260 SHOPPERS DRUG MART CORPORATION SC 187 41.230 40.510 40.610 -0.700 SEARS CANADA INC SCC 2 13.480 13.020 13.020 -0.200 SELECTCORE LTD SCG 50 0.190 0.190 0.190 -0.010 SHAWCOR LTD. CL.A SV SCL.A 21 25.830 24.560 24.610 -0.390 SPROTT RESOURCE CORP SCP 30 5.100 5.030 5.030 -0.030 SECOND WAVE PETROLEUM INC SCS 201 2.710 2.600 2.610 -0.150 SEA DRAGON ENERGY INC. SDX 100 0.095 0.095 0.095 +0.005 STRAD ENERGY SERVICES LTD. SDY 3 4.170 4.170 4.170 -0.060 SEABRIDGE GOLD INC. SEA 2 29.850 29.810 29.810 -0.270 SECURE ENERGY SERVICES INC. SES 8 7.870 7.800 7.800 -0.050 SIENNA GOLD INC SGP 55 0.310 0.300 0.310 +0.005 SOUTHGOBI RESOURCES LTD. SGQ 38 9.400 8.950 9.110 -0.390 SAN GOLD CORP SGR 422 3.040 2.940 3.010 +0.010 SURGE ENERGY INC. SGY 85 9.070 9.010 9.010 +0.110 SPROTT INC SII 33 8.500 8.280 8.280 -0.260 SPROTT RESOURCE LENDING CORP. SIL 1 1.570 1.570 1.570 -0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 190 21.700 21.270 21.460 -0.120 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 1 25.360 25.360 25.360 +0.170 SKEENA RES LTD SKE 1110 0.040 0.040 0.040 0.000 SKYWEST ENERGY CORP. SKW 20 0.335 0.330 0.335 -0.025 SUN LIFE FINANCIAL INC. SLF 515 25.550 24.670 24.700 -0.990 STERLING RESOURCES LTD SLG 192 1.300 1.240 1.250 -0.020 ST. ELIAS MINES LTD SLI 89 2.090 2.080 2.080 0.000 SILVER WHEATON CORP. SLW 164 40.490 39.210 39.710 -0.710 SILVERMEX RESOURCES INC. SLX 5 0.600 0.600 0.600 -0.010 STRATEGIC METALS LTD SMD 57 2.360 2.280 2.280 -0.100 SEMAFO J SMF 1994 10.490 10.010 10.350 +0.350 SNC-LAVALIN SV SNC 118 50.550 48.510 48.790 -1.190 SANDSTORM METALS & ENERGY LTD. SND 10 0.470 0.470 0.470 -0.010 SHAMARAN PETROLEUM CORP. SNM 80 0.580 0.540 0.540 -0.020 STRATEGIC OIL & GAS LTD SOG 40 0.900 0.900 0.900 +0.040 SOLTORO LTD SOL 15 1.110 1.110 1.110 -0.010 SONDE RESOURCES CORP. SOQ 52 2.680 2.540 2.600 -0.050 SUPERIOR PLUS CORP. SPB 118 9.790 9.600 9.600 -0.150 SCORPIO MINING CORP. SPM 280 2.370 2.260 2.370 +0.030 SILVER QUEST RESOURCES LTD SQI 145 0.990 0.980 0.990 0.000 SHEAR DIAMONDS LTD. SRM 50 0.245 0.245 0.245 -0.045 SUROCO ENERGY INC SRN 30 0.530 0.530 0.530 +0.010 STARFIELD RESOURCES INC. SRU 500 0.045 0.045 0.045 0.000 SANDSTORM GOLD LTD. SSL 1039 1.430 1.340 1.430 +0.010 SILVER STANDARD RES INC. SSO 83 30.980 29.300 29.450 -0.980 SANDSPRING RESOURCES LTD. SSP 11 1.990 1.980 1.990 -0.010 SOUTHERN SILVER EXPL CORP SSV 20 0.160 0.160 0.160 +0.010 STONEGATE AGRICOM LTD ST 270 1.180 1.150 1.150 -0.020 STUDENT TRANSPORTATION INC. COMMON STB 53 6.740 6.520 6.560 -0.200 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 360 97.490 96.510 96.510 -0.380 STANTEC INC STN 53 22.980 22.230 22.370 -1.040 SPARTAN OIL CORP. STO 15 2.740 2.740 2.740 -0.010 SOUTHERN PACIFIC RESOURES CORP STP 297 1.360 1.340 1.350 -0.030 SUNCOR ENERGY INC. SU 551 30.260 29.310 29.450 -0.960 SULLIDEN GOLD CORPORATION LTD. SUE 500 2.220 2.150 2.180 +0.070 NORTHERN SUPERIOR RESOURCES INC SUP 30 0.210 0.210 0.210 -0.010 SANDVINE CORPORATION SVC 7 1.620 1.600 1.600 -0.040 SILVERCREST MINES INC SVL 334 1.860 1.760 1.800 +0.010 SILVERCORP METALS INC. SVM 574 9.110 8.320 8.450 -0.510 CLAYMORE SILVER BULLION TR SVR.UN 18 25.600 24.860 25.090 -0.070 SAVANNA ENERGY SERVICES CORP SVY 99 7.870 7.590 7.600 -0.330 SIERRA WIRELESS SW 33 6.920 6.840 6.850 -0.430 SUNWARD RESOURCES LTD. SWD 317 2.190 2.110 2.130 +0.030 SWISHER HYGIENE INC. SWI 6 4.510 4.290 4.300 -0.150 SALIDA WEALTH PRESERVATION LISTED FD SWP.UN 1 8.940 8.940 8.940 -0.050 STORNOWAY DIAMOND CORP. SWY 1 1.820 1.820 1.820 -0.020 SXC HEALTH SOLUTIONS CORP. SXC 41 54.110 51.230 51.230 -1.330 SAMEX MINING CORP SXG 17 1.450 1.450 1.450 +0.050 TELUS CORPORATION T 165 52.480 51.430 51.460 -1.150 TELUS CORPORATION NV T.A 3 49.790 49.780 49.790 -0.370 TRANSALTA CORPORATION TA 104 22.180 21.720 21.730 -0.450 TAG OIL LTD TAO 56 7.500 7.300 7.300 -0.250 TWIN BUTTE ENERGY LTD. TBE 107 1.920 1.860 1.870 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 151 42.340 40.430 40.620 -1.880 TRANSCONTINENTAL INC. CL A SV TCL.A 49 11.720 11.390 11.390 -0.350 THOMPSON CREEK METALS COMPANY TCM 375 8.090 7.750 7.850 -0.320 TRICAN WELL TCW 487 20.620 19.630 19.770 -0.730 TORONTO-DOMINION BANK TD 211 76.130 74.160 74.250 -2.090 TD BANK PR SERIES AG TD.PR.G 5 27.280 27.220 27.280 +0.030 TD BANK CLASS A PREF SERIES P. TD.PR.P 1 26.270 26.270 26.270 +0.240 TD BANK CLASS A PR SER R TD.PR.R 1 26.880 26.880 26.880 +0.380 TRINIDAD DRILLING LTD. TDG 145 7.530 7.030 7.050 -0.420 TRILOGY ENERGY CORP. TET 57 26.550 25.820 26.470 -0.270 TRANSFORCE INC. TFI 67 12.510 12.300 12.310 0.000 TRANSGLOBE APARTMENT REIT TGA.UN 24 10.710 10.660 10.700 -0.020 TRANSGLOBE J TGL 41 9.840 9.410 9.480 -0.410 TERANGA GOLD CORPORATION TGZ 37 2.340 2.320 2.320 -0.130 THERATECHNOLOGIES TH 70 3.910 3.890 3.910 -0.020 TIM HORTONS INC. THI 184 46.400 45.060 45.320 -1.130 TAHOE RESOURCES INC. THO 128 18.810 17.610 18.370 +0.360 TUSCANY INTL DRILLING INC. TID 100 0.760 0.760 0.760 -0.030 TIGRAY RESOURCES INC. TIG 144 1.850 1.640 1.650 -0.080 TOROMONT IND TIH 54 17.340 17.060 17.230 -0.060 TIMMINCO TIM 15 0.270 0.270 0.270 -0.010 TASEKO MINES LTD. TKO 170 3.640 3.550 3.570 -0.060 TALISMAN ENERGY INC. TLM 717 15.580 14.910 15.030 -0.560 TEMBEC INC. TMB 106 2.550 2.490 2.510 +0.020 TITAN MEDICAL INC TMD 9 1.590 1.580 1.590 0.000 TIMMINS GOLD CORP TMM 542 3.080 2.970 3.000 0.000 TRANSATLANTIC PETROLEUM CORP. TNP 5 1.130 1.130 1.130 -0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 6 5.800 5.640 5.660 -0.120 TRIOIL RESOURCES LTD. TOL 23 2.020 1.990 1.990 -0.090 TSO3 INC TOS 1 1.670 1.670 1.670 +0.020 TOTAL ENERGY SERVICES INC. TOT 54 13.440 13.200 13.200 +0.030 TOURMALINE OIL CORP. TOU 79 33.150 32.030 32.540 -0.450 TETHYS PETROLEUM LTD. TPL 70 0.560 0.550 0.560 +0.040 TEMPLE REIT TR.UN 102 4.750 4.610 4.610 -0.170 THOMSON REUTERS CORP. TRI 213 28.920 28.210 28.270 -0.750 TRANSCANADA CORPORATION TRP 679 42.650 41.660 41.730 -1.020 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 6 25.980 25.840 25.980 +0.100 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 6 26.290 26.160 26.160 +0.050 TRELAWNEY MINING AND EXPLORATION INC. TRR 181 4.920 4.780 4.920 +0.200 TRANSAT A.T. INC. CLASS B TRZ.B 18 7.140 7.000 7.030 -0.220 TORSTAR CORP. CL. B NV TS.B 7 9.570 9.260 9.260 -0.320 TASMAN METALS LTD TSM 162 3.490 3.300 3.390 +0.040 TREVALI MINING CORPORATION TV 64 1.390 1.330 1.330 -0.020 TVI PACIFIC J TVI 450 0.060 0.060 0.060 0.000 TRADE WINDS VENTURES LTD TWD 10 0.325 0.325 0.325 -0.010 TOREX GOLD RESOURCES INC. TXG 377 1.660 1.590 1.620 -0.060 URANIUM PARTICIPATION CORP. U 185 6.130 5.950 6.080 +0.070 URAGOLD BAY RESOURCES INC. UBR 140 0.040 0.040 0.040 +0.005 UCORE RARE METALS INC. UCU 115 0.690 0.670 0.670 0.000 UEX CORP UEX 118 0.840 0.830 0.830 -0.040 URANIUM FOCUSED ENERGY FUND UF.UN 15 2.640 2.630 2.630 -0.230 DOMTAR CORPORATION UFS 4 77.210 76.060 77.070 +1.060 UR-ENERGY INC. URE 66 1.170 1.120 1.120 -0.050 US SILVER CORP USA 45 0.720 0.710 0.710 +0.010 URANIUM ONE INC UUU 2686 2.460 2.360 2.370 -0.110 U3O8 CORP UWE 45 0.530 0.500 0.500 +0.020 US GOLD CANADIAN ACQUISITION CORP UXE 2 6.800 6.190 6.800 +0.580 US GOLD CORPORATION UXG 37 6.310 6.050 6.050 -0.290 VENGA AEROSPACE SYSTEMS INC VAV 360 0.020 0.020 0.020 0.000 VERMILION ENERGY INC. VET 66 43.130 42.180 42.290 -0.960 VISTA GOLD CORP VGZ 9 3.800 3.700 3.700 -0.200 VICWEST INC VIC 8 9.370 9.240 9.370 -0.070 BROMPTON VIP INCOME FUND VIP.UN 1 8.640 8.640 8.640 -0.010 VICTORIA GOLD CORP VIT 50 0.550 0.530 0.530 -0.020 VMS VENTURES INC VMS 85 0.435 0.425 0.425 -0.010 5N PLUS INC. VNP 77 8.280 8.220 8.250 -0.160 VALENER INC. VNR 72 15.780 15.510 15.570 -0.200 VERO ENERGY INC. VRO 84 4.070 3.990 4.000 -0.030 VERISANTE TECHNOLOGY INC. VRS 25 0.840 0.800 0.800 -0.050 VALEANT PHARMACEUTICALS INTL INC. VRX 615 42.230 40.410 40.720 -1.530 VERESEN INC. VSN 17 13.650 13.500 13.530 -0.190 VAST EXPLORATION INC VST 95 0.110 0.110 0.110 +0.005 VITERRA INC VT 898 10.970 10.480 10.610 -0.190 VOLTA RESOURCES INC. VTR 126 1.830 1.770 1.800 -0.040 WHITECAP RESOURCES INC. WCP 1 6.700 6.700 6.700 +0.040 WESDOME GOLD MINES LTD. WDO 40 3.000 2.820 2.860 +0.120 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 30 0.850 0.840 0.840 -0.010 WESTERN FOREST PRODUCTS INC. WEF 30 0.650 0.650 0.650 +0.010 WESTFIRE ENERGY LTD. WFE 54 5.970 5.870 5.890 -0.190 WEST FRASER TIMBER WFT 30 40.640 39.920 39.940 -0.470 WI-LAN INC WIN 619 7.200 6.920 6.960 -0.220 WESTJET AIRLINES LTD. WJA 28 14.140 13.910 14.020 -0.070 WAJAX CORP WJX 12 34.730 34.050 34.050 -0.540 GEORGE WESTON LIMITED WN 101 67.390 65.550 65.630 -1.120 WESTERN WIND ENERGY CORP WND 4 1.390 1.390 1.390 +0.020 WESTPORT INNOV WPT 25 28.380 27.160 27.840 -0.530 WESTERN POTASH CORPORATION WPX 988 1.330 1.250 1.270 -0.080 WESTERN ENERGY SVCS CORP WRG 54 8.190 7.900 7.950 -0.290 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 159 12.830 12.300 12.320 -0.190 WESTERN COPPER CORPORATION WRN 63 2.900 2.850 2.890 -0.020 WILDCAT SILVER CORPORATION WS 60 1.750 1.710 1.710 -0.040 WILD STREAM EXPLORATION INC. WSX 30 9.910 9.790 9.800 -0.110 WESTSHORE TERMINALS INV. CORP. WTE.UN 50 23.390 22.950 22.980 -0.020 WESTERNZAGROS RESOURCES LTD WZR 110 0.510 0.490 0.490 +0.070 TMX GROUP INC X 105 40.550 40.180 40.200 -0.040 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 127 31.290 31.160 31.280 +0.200 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 196 21.240 21.170 21.230 +0.110 iSHARES S&P/TSX SMALL CAP INDEX FUND XCS 4 17.090 17.090 17.090 -0.020 XTREME COIL DRILLING CORP. XDC 10 3.200 3.200 3.200 -0.050 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 1 20.070 20.070 20.070 -0.410 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 422 17.050 16.620 16.690 -0.570 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 177 21.580 21.150 21.160 -0.450 EXTORRE GOLD MINES LIMITED XG 106 11.240 10.500 10.630 +0.070 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 158 28.300 27.760 27.970 -0.060 iSHARES MSCI EAFE INDEX FUND CAD-HEDGED XIN 2 15.080 14.970 14.970 -0.190 iSHARES S&P/TSX 60 INDEX FUND XIU 6726 18.140 17.710 17.760 -0.440 iSHARES DEX LONG TERM BOND INDEX FUND XLB 1 22.500 22.500 22.500 +0.290 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 1 24.250 24.250 24.250 -0.230 iSHARES S&P/TSX COMPLETION INDEX FUND XMD 2 21.690 21.670 21.670 -0.200 XMET INC. XME 100 0.160 0.160 0.160 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 9 24.210 24.210 24.210 +0.090 EXETER RESOURCES CORP XRC 27 5.430 5.280 5.390 -0.020 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 91 14.660 14.520 14.540 -0.180 XINERGY LTD. XRG 46 3.950 3.800 3.840 -0.150 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 100 29.470 29.390 29.470 +0.140 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 273 13.530 13.220 13.250 -0.430 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 12 12.120 12.120 12.120 +0.010 YELLOW MEDIA INC. YLO 800 0.840 0.810 0.810 -0.050 YELLOW MEDIA INC. 5.00% PREF SERIES 2 YLO.PR.B 8 8.820 8.790 8.820 -0.830 YELLOW MEDIA INC. RESET PREF SER 3 YLO.PR.C 16 10.290 10.020 10.070 -0.610 YM BIOSCIENCES INC YM 7 1.980 1.980 1.980 0.000 YUKON-NEVADA GOLD CORPORATION YNG 335 0.455 0.450 0.455 +0.015 YANGAROO INC YOO 240 0.040 0.040 0.040 -0.020 YIELDPLUS INCOME FUND YP.UN 1 6.990 6.990 6.990 -0.180 YAMANA GOLD INC YRI 2045 17.380 16.690 16.900 -0.280 ZARGON OIL & GAS LTD. ZAR 37 15.720 15.390 15.390 -0.210 BMO SHORT CORPORATE BOND INDEX ETF ZCS 1 15.160 15.160 15.160 +0.070 BMO JUNIOR GOLD INDEX ETF ZJG 1 23.740 23.740 23.740 +3.640 ZARLINK SEMICONDUCTOR INC. ZL 1904 3.670 3.570 3.630 0.000 ZONGSHEN PEM POWER SYSTEMS INC. ZPP 30 0.380 0.380 0.380 -0.430 Trades: 53,646 Total Volume: 20,813,532 Total Value: $181,178,576 Advanced: 205 Declined: 624 Unchanged: 3,767 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.