Pure Trading Weekly Market Summary February 01 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 1391 54.060 50.200 50.610 -1.790 54.060 32.430 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 49 23.680 22.360 22.420 -0.880 28.690 21.790 ACE AVIATION HOLDINGS INC. ACE.B 34 23.670 22.400 22.460 +0.040 28.310 22.320 ASTRAL MEDIA INC., CL A., NV ACM.A 13 41.190 40.680 41.190 +0.640 46.930 22.650 ATCO LTD., CL.I, NV ACO.X 1 50.090 50.090 50.090 +2.930 56.730 22.650 AGNICO-EAGLE MINES LTD. AEM 369 64.220 61.730 61.860 -1.540 64.220 40.700 AEROPLAN INCOME FUND AER.UN 10 20.110 19.680 20.110 -1.850 23.710 19.650 ARC ENERGY TR UN AET.UN 1 21.660 21.660 21.660 +0.040 21.660 19.190 ALAMOS GOLD INC. AGI 51 6.990 6.700 6.850 +0.640 6.990 5.080 AGRIUM INC AGU 1036 66.550 59.890 65.840 +4.870 78.000 40.200 ALTAGAS INCOME TRUST ALA.UN 1 23.460 23.460 23.460 -0.820 65.000 23.460 ANGIOTECH PHARM ANP 3 3.120 3.120 3.120 0.000 65.000 2.990 ALGONQUIN PWR UN APF.UN 2 7.640 7.630 7.640 +0.080 65.000 7.560 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 3 17.340 16.910 16.910 -0.500 65.000 16.420 ANVIL MINING LTD. AVM 9 13.640 13.280 13.450 +0.780 65.000 12.670 ADVANTAGE ENERGY INCOME FUND AVN.UN 2 9.680 9.620 9.680 +0.070 10.170 8.540 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 1 28.160 28.160 28.160 +0.440 29.560 9.620 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 674 33.480 29.920 33.400 +2.880 38.590 28.440 BOMBARDIER INC., CL. B, SV BBD.B 2564 5.020 4.610 4.880 +0.160 6.340 4.070 COTT CORP BCB 4 6.020 5.790 5.790 -0.340 11.680 4.850 BCE INC. BCE 683 36.010 33.360 35.940 -0.320 42.750 30.230 BFI CANADA INCOME FUND BFC.UN 3 24.610 24.390 24.450 -1.190 35.100 24.390 BIRCHCLIFF ENERGY LTD. BIR 5 7.970 7.970 7.970 35.100 7.970 BALLARD POWER BLD 6 4.740 4.520 4.740 +0.290 35.100 4.450 BANK OF MONTREAL BMO 96 57.950 55.730 57.850 +2.540 66.290 50.250 BANKERS PETROLEUM LTD. BNK 125 0.910 0.800 0.890 0.910 0.800 BONAVISTA ENERGY TRUST BNP.UN 1 26.680 26.680 26.680 -2.020 28.960 0.890 BANK OF NOVA SCOTIA BNS 160 49.150 46.340 48.580 +1.590 56.640 44.180 BROOKFIELD PROPERTIES CORP. BPO 4 19.650 19.650 19.650 +1.310 47.960 17.750 BROOKFIELD REAL ESTATE SERVICES FUND BRE.UN 1 11.960 11.960 11.960 48.470 11.960 BAYTEX ENERGY TRUST BTE.UN 9 18.330 17.940 18.050 +0.100 19.920 17.880 BIOVAIL CORP BVF 23 13.320 12.810 13.180 +0.120 18.630 12.200 BREAKWATER RES BWR 432 1.500 1.250 1.440 +0.150 18.050 1.140 CALEDONIA MNG CAL 9590 0.205 0.150 0.155 18.050 0.150 CDN APARTMENT UN CAR.UN 4 15.490 14.510 15.490 +0.500 16.900 13.690 CASCADES INC CAS 24 8.310 7.870 7.870 +0.310 14.510 7.500 CONNORS BROS INCOME FUND CBF.UN 1 7.280 7.280 7.280 -0.400 7.680 7.280 COGECO CABLE INC., SV CCA 30 40.470 38.250 38.730 -2.600 47.630 38.250 CAMPBELL RESOURCES CCH 100 0.120 0.120 0.120 38.730 0.120 CAMECO CORP CCO 253 35.180 32.650 32.970 -2.480 44.500 32.200 CONSTELLATION COPPER CORP. CCU 2780 0.065 0.060 0.060 34.060 0.060 COEUR D ALENE MINES CORP. CDM 3 4.510 4.500 4.510 44.500 4.500 CALFRAC WELL SERVICES LTD. CFW 35 14.190 13.590 13.950 -0.400 34.060 13.590 CENTERRA GOLD INC. CG 3 15.230 14.980 15.180 +1.770 15.230 10.780 CANWEST GLOBAL COMM. CORP., SV CGS 88 5.730 5.560 5.690 -0.250 15.230 5.500 CINEPLEX GALAXY INCOME FUND. CGX.UN 1 17.400 17.400 17.400 41.140 17.400 CI FINANCIAL INCOME FUND CIX.UN 3 22.340 22.340 22.340 -1.310 28.130 22.340 CONJUCHEM BIOTECHNOLOGIES INC. CJB 50 0.085 0.085 0.085 22.340 0.085 CARGOJET INCOME FUND CJT.UN 1 13.370 13.370 13.370 35.160 13.370 CML HEALTHCARE INCOME FUND CLC.UN 3 16.800 16.270 16.710 -0.680 22.340 16.270 CONNACHER OIL & GAS LTD. CLL 371 3.100 2.960 3.090 +0.070 3.840 2.960 CELESTICA INC., SV CLS 6 6.420 5.270 6.420 +1.390 6.420 5.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 173 73.450 66.790 73.450 +6.340 98.460 63.000 CDN IMP BK SER 18 CM.PR.P 2 23.960 23.960 23.960 23.960 23.960 COMPTON PETRO CMT 9 9.710 9.250 9.710 +0.730 9.710 8.010 CDN NATURAL RES CNQ 571 65.220 61.380 64.730 +1.020 79.800 58.970 CANADIAN NATIONAL RAILWAY CO. CNR 63 51.600 47.890 51.330 +2.910 53.140 36.000 CANADIAN OIL SANDS TRUST COS.UN 89 38.900 34.540 38.900 +3.910 39.640 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 51 68.500 63.380 68.460 +5.560 69.680 57.630 CRESCENT POINT ENERGY TRUST CPG.UN 3 24.470 24.470 24.470 -0.640 66.600 23.680 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 28 10.930 10.660 10.660 -0.010 10.930 10.660 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 2 10.210 10.210 10.210 -1.010 66.600 10.210 COGNOS INC CSN 10 57.000 57.000 57.000 -0.890 66.600 39.080 CANADIAN TIRE CORPORATION, LIMITED CTC 1 76.050 76.050 76.050 76.050 76.050 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 46 64.570 61.160 64.470 +1.380 76.550 58.110 CATALYST PAPER CORP. CTL 2 1.570 1.570 1.570 64.570 1.570 CDN WESTERN BANK CWB 4 28.900 28.320 28.320 +0.730 31.410 26.060 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 4 15.040 14.990 15.030 +0.330 28.320 14.270 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 8 31.990 31.930 31.970 -3.020 34.990 31.930 DAVIS + HENDERSON INCOME FUND DHF.UN 3 19.780 19.770 19.780 68.900 19.770 DOREL INDUSTRIES INC., CL.B, SV DII.B 2 28.320 28.310 28.320 +1.750 31.990 26.160 DENISON MINES CORP DML 25 6.790 6.400 6.710 -0.160 9.290 6.400 DUNDEE WEALTH Inc DW 5 13.300 13.120 13.190 -3.430 17.530 6.410 ENCANA CORP. ECA 481 67.430 62.740 67.430 +4.080 79.000 50.000 ENDEAVOUR SILVER CORP. EDR 1 3.780 3.780 3.780 66.380 3.780 ELDORADO GOLD ELD 68 6.500 6.320 6.420 +0.090 66.380 5.330 E-L Financial Corp Pref. Ser 2 ELF.PR.G 3 19.810 19.810 19.810 19.810 19.810 EASTERN PLATINUM LIMITED ELR 9 3.160 3.040 3.130 +0.220 3.160 2.460 ENBRIDGE INC ENB 125 40.190 37.860 40.000 +1.970 40.240 34.720 EPCOR POWER L.P. EP.UN 3 22.000 22.000 22.000 -1.250 39.970 22.000 EQUINOX MINERALS LIMITED EQN 217 4.870 4.450 4.870 +0.280 7.000 4.290 ENERPLUS RESOURCES FUND ERF.UN 18 39.470 37.640 39.470 +1.840 43.960 35.940 ENSIGN ENERGY SERVICES INC. ESI 120 15.330 13.780 15.330 +1.460 15.440 12.520 FARALLON RES J FAN 20 0.700 0.700 0.700 14.660 0.700 FORT CHICAGO UN FCE.UN 1 10.300 10.300 10.300 14.660 10.300 FIRST CALGARY J FCP 3 2.290 2.200 2.290 -0.070 14.660 2.200 FORDING INC FDG.UN 445 45.510 41.310 45.360 +1.460 45.510 30.390 FAIRBORNE ENERGY LTD FEL 225 5.680 5.370 5.590 -0.430 6.220 5.370 FOCUS ENERGY TRUST FET.UN 13 16.120 15.960 16.020 -0.860 16.970 5.530 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 22 342.100 300.800 327.500 +28.300 342.100 226.330 FORZANI GROUP CL A FGL 1 15.420 15.420 15.420 +0.420 327.000 14.580 FIRST QUANTUM J FM 13 78.830 74.230 78.830 +9.070 98.550 68.810 FRANCO-NEVADA CORPORATION FNV 6 19.550 19.500 19.550 74.450 19.500 FNX MINING COMPANY INC. FNX 75 27.380 25.560 27.380 +3.450 74.450 23.750 FORTIS INC FTS 7 28.660 27.960 28.610 +0.690 29.410 27.590 FINNING INTL FTT 13 27.220 26.500 26.960 +1.530 32.190 24.800 GOLDCORP INC G 884 38.720 36.440 36.600 -1.560 40.520 22.980 GAMMON GOLD Inc. GAM 91 7.100 6.700 6.710 +0.180 38.720 6.520 GREAT BASIN GOLD LTD. GBG 8 3.000 2.960 2.960 -0.040 38.720 2.950 GABRIEL RES J GBU 10 1.690 1.690 1.690 +0.020 38.720 1.550 GREAT CANADIAN GAMING CORP GC 2 13.620 13.620 13.620 +0.090 38.720 13.530 Gold Eagle Mines LTD GEA 1 7.850 7.850 7.850 +0.560 38.720 7.290 CGI GROUP INC., CL.A, SV GIB.A 23 10.540 9.740 10.540 +0.830 38.720 9.490 GILDAN ACTIVEWEAR INC. GIL 41 38.270 33.990 37.570 +1.920 44.510 31.260 GALLEON ENERGY INC. CL. A GO.A 23 14.120 13.700 14.070 +0.340 38.270 13.340 GOLDEN STAR GSC 6 4.070 3.710 4.070 +0.330 4.130 2.900 GREAT-WEST LIFECO INC GWO 14 32.580 31.830 32.580 +0.860 35.430 31.700 HUDBAY MINERALS INC. HBM 3 18.490 17.960 18.490 +2.490 19.550 14.380 HIGHPINE OIL & GAS LTD. HPX 51 11.260 10.480 11.180 +0.660 18.490 8.730 H & R REAL EST UN HR.UN 3 19.660 19.660 19.660 +1.990 19.660 17.670 HIGH RIVER GOLD J HRG 24 2.960 2.850 2.870 +0.010 18.490 2.660 HUSKY ENERGY INC. HSE 37 41.540 39.680 41.200 +1.460 46.750 37.640 HARVEST ENERGY TRUST HTE.UN 15 23.290 21.470 23.290 +1.910 41.540 19.790 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 91 23.000 22.750 22.910 +1.010 26.400 21.900 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 19 25.700 25.700 25.700 25.700 22.750 IGM FINANCIAL INC. IGM 56 45.080 43.740 44.200 -0.770 51.490 42.770 ING CANADA INC. IIC 7 34.610 34.470 34.470 -1.790 40.320 34.470 IAMGOLD CORP IMG 99 9.470 7.820 7.820 -1.470 10.180 7.800 INMET MNG CORP IMN 41 75.300 65.730 74.140 +7.120 89.000 61.460 IMPERIAL OIL IMO 23 50.210 48.310 50.180 +1.200 56.240 42.960 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 7 9.180 9.110 9.110 -0.170 10.260 9.110 INTEROIL CORP. IOL 1 21.310 21.310 21.310 +3.120 49.470 18.190 QUEBECOR WORLD INC., SV IQW 17780 0.510 0.255 0.290 -0.130 1.800 0.095 IVANHOE MINES J IVN 6 10.340 10.330 10.340 +0.690 11.250 0.260 JAZZ AIR INCOME FUND JAZ.UN 1 7.610 7.610 7.610 +0.160 7.950 0.260 KINROSS GOLD CORP K 472 23.010 21.590 21.770 -0.710 24.420 11.980 KEYERA FACILITIES INCOME FUND KEY.UN 2 17.930 17.550 17.550 -1.540 22.450 17.550 KINGSWAY FIN KFS 2 12.500 12.000 12.500 +1.020 22.450 10.770 CRYSTALLEX J KRY 27 2.040 1.960 1.960 -0.040 22.450 1.940 LOBLAW COMPANIES LIMITED L 16 32.470 32.100 32.160 -0.880 46.450 30.980 LAURENTIAN BANK LB 10 36.340 35.470 36.340 +3.010 36.340 32.080 LABRADOR IRON UN LIF.UN 6 43.960 42.590 43.960 -1.960 45.920 35.470 LIVINGSTON INTERNATIONAL INCOME FUND LIV.UN 4 15.360 14.350 14.700 15.360 14.350 LINAMAR CORP LNR 3 17.200 16.890 17.010 +0.880 21.690 14.350 LUNDIN MINING CORP. LUN 59 7.970 7.250 7.970 +0.680 10.890 6.980 MANITOBA TELECOM MBT 22 43.240 40.700 43.240 +3.200 46.830 39.820 MAJOR DRILLING GRP MDI 1 55.460 55.460 55.460 -2.090 59.980 41.730 MDS INC MDS 6 17.050 16.830 17.050 +0.100 42.060 16.810 MANULIFE FIN MFC 198 38.280 36.680 37.770 +1.020 44.500 35.020 MAPLE LEAF FOODS MFI 5 14.430 14.050 14.090 +0.700 37.930 13.260 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 53 80.610 74.950 80.590 +4.490 90.020 71.360 MEGA URANIUM LTD. MGA 6 2.610 2.610 2.610 -0.100 79.530 2.610 MARTINREA INTERNATIONAL INC. MRE 1 11.090 11.090 11.090 +0.590 79.530 10.060 MORGUARD UN MRT.UN 27 12.040 11.540 12.040 +0.350 79.530 11.540 METRO INC., CL.A, SV MRU.A 7 23.750 23.450 23.630 -2.430 27.750 23.450 MULLEN GROUP INCOME FUND MTL.UN 2 14.850 14.830 14.850 -1.320 23.750 14.830 METHANEX CORP MX 55 25.550 24.130 25.310 +1.140 28.220 21.950 Montreal Exchange Inc. MXX 5 37.740 36.730 37.620 +3.040 37.740 23.450 NATIONAL BANK OF CANADA NA 122 51.730 48.980 51.730 +2.820 56.000 46.050 NAL OIL UN NAE.UN 2 12.070 12.060 12.060 +0.610 50.550 11.380 NORBORD INC. NBD 208 6.540 6.290 6.480 +0.340 50.550 6.130 NOVA CHEMICALS CORPORATION NCX 14 29.040 26.720 29.040 +2.430 35.290 26.610 NORTHERN DYNASTY MINERALS LTD. NDM 18 10.790 10.670 10.790 10.790 10.670 NOVAGOLD RES INC. NG 2 11.520 11.320 11.320 +0.280 20.550 6.100 NORTHGATE MINERALS CORP NGX 13 2.970 2.920 2.920 -0.020 10.790 2.550 NORTEL NETWORKS CORPORATION NT 83 12.910 12.410 12.470 -0.560 19.430 10.790 NUVISTA ENERGY LTD. NVA 112 14.830 13.600 14.650 +0.930 15.010 11.200 NEXEN INC. NXY 179 29.400 27.480 29.200 +1.440 34.050 26.640 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 3 19.100 18.600 19.100 28.780 18.600 ONEX CORPORATION, SV OCX 12 31.220 29.940 31.220 +0.870 35.490 29.760 OILEXCO INC. OIL 6 13.220 11.890 13.220 +0.780 30.330 10.100 OPTI CANADA INC. OPC 103 17.440 16.330 17.440 +0.620 18.360 15.470 OPEN TEXT CORP OTC 2 30.870 30.510 30.870 +2.500 38.090 26.830 RAILPOWER TECH CORP. P 10 0.550 0.550 0.550 30.870 0.550 PAN AMERICAN J PAA 90 37.520 35.190 35.330 -0.500 40.290 29.770 PETROBANK J PBG 25 51.710 49.310 51.710 +4.020 61.750 40.860 PETRO-CANADA PCA 152 47.650 45.110 46.120 -0.110 56.570 43.950 PALADIN RESOURCES LTD. PDN 12 4.210 3.960 3.960 -0.650 4.620 3.960 PEYTO ENERGY TRUST PEY.UN 4 16.690 16.230 16.690 -0.010 17.050 3.960 PENGROWTH ENERGY TRUST UNITS PGF.UN 2 17.780 17.720 17.720 +0.350 18.010 3.960 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 104 11.580 11.060 11.570 +0.860 14.850 10.160 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 5 16.280 16.120 16.120 -1.780 17.990 16.120 POTASH CORPORATION OF SASKATCHEWAN INC POT 1802 144.450 131.950 142.440 +8.760 154.380 80.230 POWER CORPORATION OF CANADA, SV POW 90 37.190 35.430 36.200 -0.990 40.730 35.430 POWER FINANCIAL CORP. PWF 30 38.130 36.440 37.280 +1.170 41.540 36.110 PENN WEST ENERGY TRUST PWT.UN 838 26.950 25.860 26.860 +1.040 36.850 24.770 PROEX ENERGY LTD. PXE 47 14.380 12.790 14.280 +1.500 14.380 11.420 QUEBECOR INC., CL.B, SV QBR.B 31 32.590 31.520 32.420 -3.040 36.740 13.270 QUADRA MINING LTD. QUA 6 20.220 19.380 20.170 +2.410 20.220 15.930 RED BACK MINING INC. RBI 4 8.350 8.320 8.320 +0.050 19.380 6.170 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 118 39.880 37.750 38.830 +0.110 50.500 37.250 RIOCAN REAL EST UN REI.UN 7 21.890 20.710 21.890 +2.830 38.270 19.060 REITMANS (CANADA) LTD., CL.A, NV RET.A 63 17.140 16.100 16.960 +0.610 19.580 15.390 RESEARCH IN MOTION LIMITED RIM 669 95.000 90.000 92.590 +0.790 130.000 77.570 ROTHMANS INC ROC 16 24.520 24.050 24.230 +0.530 25.540 23.700 RONA INC. RON 10 16.580 15.410 16.580 +1.960 17.260 14.430 RUSSEL METALS RUS 41 22.820 22.100 22.660 +0.980 25.090 15.410 ROYAL BANK OF CANADA RY 156 51.800 48.960 51.440 +2.050 55.000 45.000 SHERRITT INTL RV S 16 14.430 12.870 14.430 +2.360 14.430 11.710 SOUTH AMER GOLD J SAG 1200 0.045 0.045 0.045 0.045 0.045 SAPUTO INC. SAP 62 28.390 26.460 27.910 +0.820 30.730 25.840 SHOPPERS DRUG MART CORPORATION SC 52 49.830 47.800 47.910 -1.710 56.300 47.800 SECOND CUP ROYALTY INCOME FUND SCU.UN 1 8.990 8.990 8.990 50.370 8.990 STORM EXPLORATION INC. SEO 20 10.020 9.360 10.020 +0.680 49.250 9.340 SHORE GOLD INC. SGF 6 3.710 3.710 3.710 -0.120 49.250 3.710 ENERGY SAVINGS UN SIF.UN 7 15.380 15.090 15.090 +0.060 49.250 14.880 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 43 20.490 19.030 20.490 +1.100 25.830 18.140 SUN LIFE FINANCIAL INC. SLF 14 50.430 48.370 50.430 +2.270 60.000 46.750 SILVER WHEATON CORP. SLW 145 16.970 14.990 15.290 -1.310 18.240 14.010 SNC-LAVALIN SV SNC 8 44.930 42.430 44.930 +3.290 49.010 40.870 SUPERIOR PLUS INCOME FUND SPF.UN 7 11.310 11.160 11.310 +0.300 42.750 11.010 SILVER STANDARD RES INC. SSO 6 35.230 35.030 35.030 -1.270 42.750 33.370 STANTEC INC STN 2 31.440 30.950 31.440 +1.210 42.750 30.230 SUNCOR ENERGY INC. SU 869 96.230 87.560 94.430 +3.620 112.190 81.940 SIERRA WIRELESS SW 98 17.210 14.300 16.400 +2.020 17.600 12.440 STORNOWAY DIAMOND CORP. SWY 380 0.620 0.510 0.620 14.490 0.510 SYNENCO ENERGY INC. SYN 1 6.360 6.360 6.360 112.190 6.360 TELUS CORPORATION T 182 43.950 42.110 43.950 -0.070 57.340 41.460 TELUS CORPORATION, NV T.A 3 42.100 42.000 42.100 +1.850 48.350 40.000 TRANSALTA CORPORATION TA 30 32.680 30.650 32.680 +1.720 34.340 28.400 TAHERA DIAMOND CORP. TAH 1320 0.070 0.065 0.065 -0.005 31.930 0.065 MOLSON COORS BREWING CO., CL.B, NV TAP.B 1 45.370 45.370 45.370 48.000 45.370 TECK COMINCO LTD., CL.B, SV TCK.B 697 35.330 31.990 35.140 +3.080 46.700 28.460 THOMPSON CREEK METALS COMPANY TCM 41 16.400 15.080 16.400 +1.060 18.020 14.450 TRICAN WELL TCW 8 13.770 13.270 13.770 -0.300 19.190 13.270 TORONTO-DOMINION BANK TD 360 68.980 65.820 68.970 +2.450 74.790 61.460 TRINIDAD ENERGY SERVICES INCOME TRUST TDG.UN 2 8.940 8.820 8.820 -0.180 68.300 8.810 TIM HORTONS INC. THI 65 35.170 34.340 34.460 -0.570 40.270 33.570 TOROMONT IND TIH 35 28.030 26.820 27.700 +2.260 34.340 24.960 TIMMINCO TIM 21 14.250 13.840 14.250 +0.630 14.250 13.620 TIOMIN RES J TIO 500 0.065 0.065 0.065 0.065 0.065 TALISMAN ENERGY INC. TLM 217 16.360 15.830 16.010 -0.440 20.210 15.260 THOMSON CORPORATION TOC 31 36.220 34.870 36.200 -0.040 42.800 33.500 SINO-FOREST CORP TRE 5 17.740 17.680 17.680 -0.670 35.990 17.680 TRANSCANADA CORPORATION TRP 52 39.830 37.840 39.680 +1.880 41.050 35.900 TRANSAT A.T. INC. CLASS B TRZ.B 1 27.370 27.370 27.370 -0.490 39.600 27.370 TRUE ENERGY TRUST TUI.UN 2 3.010 3.000 3.010 -0.170 39.600 2.910 TVI PACIFIC J TVI 200 0.080 0.080 0.080 39.600 0.080 TIMBERWEST STAP UN TWF.UN 2 12.660 12.660 12.660 -1.570 39.600 12.660 URANIUM PARTICIPATION CORP. U 10 9.480 9.280 9.410 39.600 9.280 UTS ENERGY UTS 135 5.380 5.110 5.380 +0.350 39.600 4.410 URANIUM ONE INC UUU 390 7.320 6.850 7.320 +0.230 16.630 6.670 SASKATCHEWAN WHEAT POOL VT 12 11.920 11.570 11.920 +0.350 13.400 6.880 WEBTECH WIRELESS INC WEW 3 3.000 3.000 3.000 11.650 3.000 WESTJET AIRLINES LTD. WJA 3 17.450 17.060 17.190 -0.240 22.650 6.880 GEORGE WESTON LIMITED WN 3 55.030 52.450 53.330 -1.490 73.250 6.880 TSX GROUP INC X 20 47.280 45.390 47.280 +0.120 55.970 41.660 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 5 50.200 50.200 50.200 +2.800 55.870 45.990 iShares CDN S&P/TSX Global Gold Index Fu XGD 1 89.510 89.510 89.510 +4.310 89.510 45.990 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 16 24.720 24.620 24.720 85.200 24.620 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 2 76.260 76.260 76.260 +3.410 81.740 45.990 YELLOW PAGES INCOME FUND YLO.UN 5 12.350 12.130 12.130 +0.170 46.000 11.960 YAMANA GOLD INC YRI 306 16.970 15.680 15.990 +0.160 18.480 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo AASTRA TECHNOLOGIS AAH 33.980 33.080 AUTOCANADA INCOME FUND ACQ.UN 9.990 53.570 ACADIAN TIMBER INCOME FUND ADN.UN 10.610 53.570 ADVANTEX MKT J ADX 0.035 53.570 ARSENAL ENERGY INC. AEI 0.350 53.570 ARCTIC GLACIER INCOME FUND AG.UN 10.410 11.770 61.970 ADHEREX TECHNOLOGIES INC. AHX 0.245 78.000 ATLANTIS SYSTEMS CORP AIQ 0.165 68.460 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 20.980 68.460 ARISE TECHNOLOGIES CORPORATION APV 65.000 2.070 ART ADVANCED RES J ARA 0.135 68.460 AURIZON MINES J ARZ 65.000 4.300 ASPEN GROUP RES J ASR 0.065 68.460 ATS AUTOMATION ATA 65.000 3.890 ADEPTRON TECHNOLOGIES CORP ATQ 0.050 68.460 A&W REVENUE ROYALTIES INCOME FUND AW.UN 13.090 13.740 68.460 EIGER TECHNOLOGY J AXA 0.050 68.460 ADDAX PETROLEUM CORPORATION AXC 42.500 9.620 AXCAN PHARMA AXP 22.930 9.620 AZURE DYNAMICS CORP. AZD 0.245 68.460 AZCAR TECH AZZ 0.200 68.460 BADGER INCOME FUND BAD.UN 10.000 68.460 BG ADVANTAGED S&P/TSX INCOME FUND BAI.UN 12.010 68.460 BAJA MINING CORP. BAJ 1.580 68.460 BOMBARDIER INC., CL. A, MV BBD.A 32.460 4.780 BRAZILIAN DIAMONDS LTD. BDY 0.075 38.240 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 45.100 33.760 BENNETT ENV J BEV 0.105 38.240 BIRIM GOLD CL A J BGI 0.300 38.240 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 12.510 13.980 48.470 BROOKFIELD PROPERTIES CORP CL J BPO.PR.J 22.980 48.470 BIG ROCK BREWERY INCOME TRUST BR.UN 14.740 48.470 BURNTSAND INC BRT 0.105 48.470 BRASCAN SOUNDVEST RISING DIST. SP. TR. BSD.UN 6.120 48.470 BRASCAN SOUNDVEST TOTAL RETURN FUND BST.UN 7.600 48.470 BioSyntech Inc. BSY 0.305 48.470 BIOSCRYPT INC BYT 0.270 18.050 AMERICAN BONANZA GOLD CORP. BZA 0.175 18.050 CAE INC CAE 18.050 13.280 CANDAX ENERGY INC. CAX 0.600 14.990 Copernican World Banks Split Inc. Pref A CBW.PR.A 8.520 14.990 CANARC RES J CCM 0.295 40.470 CALDERA RES J CDR 0.055 37.310 CASPIAN ENERGY INC. CEK 0.250 37.310 CANFOR CORP CFP 34.060 8.640 CANFOR PULP INCOME FUND CFX.UN 11.000 35.160 COGECO INC., SV CGO 26.000 38.000 35.160 CLINE MINING CORP CMK 0.155 70.520 CARDIOME PHARMA CORP COM 49.970 8.640 Carpathian Gold Inc. CPN 0.345 CUSAC GOLD J CQC 0.080 CCR TECHNOLOGIES J CRL 0.165 CINRAM INTERNATIONAL INCOME FUND CRW.UN 5.460 5.360 CENTRAL SUN MINING INC CSM 66.600 0.660 CHEMOKINE THERAPEUTICS CORP. CTI 0.110 64.570 CANADIAN UTILITIES LTD., CL.A, NV CU 62.640 45.480 CHURCHILL CORP A CUQ 62.640 17.440 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 28.320 23.580 CYMAT TECHNOLOGIES LTD. CYM 0.235 64.370 CYRIES ENERGY INC. CYS 28.320 5.560 CDN ZINC CORP J CZN 0.550 64.370 DAYLIGHT RESOURCES TRUST DAY.UN 31.990 6.960 DUNDEE CORP., CL.A, SV DC.A 14.060 67.550 DIRECTCASH INCOME FUND DCI.UN 13.990 64.370 DUVERNAY OIL CORP. DDV 31.990 25.420 DIAMOND FIELD IN J DFI 0.085 64.370 MEDICAL FACILITIES CORP. DR.UN 9.010 27.440 DIVCOM LIGHTING INC. DVQ 0.095 27.440 DIAZ RES LTD DZR 0.145 27.440 ENTERPRISE OILFIELD GROUP, INC. E 0.290 27.440 PRIME RESTAURANTS ROYALTY INCOME FUND EAT.UN 7.310 7.790 27.440 ENERFLEX SYSTEMS INCOME FUND EFX.UN 66.380 8.780 EMPIRE COMPANY LTD., CL.A, NV EMP.A 43.520 3.040 ENERGEM RESOURCES INC. ENM 0.200 39.970 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 14.660 11.590 FIRM CAPITAL MORTGAGE INVESTMENT TRUST FC.UN 8.330 38.330 CHC HELICOPTER CORP., CL.A, SV FLY.A 327.000 23.770 FIRST NICKEL INC. FNI 0.400 318.900 FRONTEER DEVELOPMENT GROUP INC. FRG 74.450 8.950 FREEHOLD UN FRU.UN 74.450 15.330 FIRSTSERVICE CORPORATION, SV FSV 74.450 28.940 GROUPE BIKINI VILLAGE INC. GBV 0.065 39.850 GEOCAN ENERGY INC. GCA 0.275 39.850 GRANDE CACHE COAL CORP. GCE 38.720 1.530 GRYPHON GOLD CORP. GGN 0.540 38.720 GITENNES EXPL J GIT 0.180 38.270 GMP CAPITAL TRUST GMP.UN 38.270 20.100 GERDAU AMERISTEEL CORP. GNA 38.270 11.760 GLR RESOURCES INC GRS 0.385 38.270 GATEWAY GOLD CORP. GTQ 0.215 36.150 GRANDVIEW GOLD INC. GVX 0.310 36.150 GOLDSTAKE EXPL J GXP 0.105 35.940 HAEMACURE CORP J HAE 0.080 35.940 HOME CAPITAL GROUP INC. HCG 42.040 18.490 HOME EQUITY INCOME TRUST HEQ.UN 11.240 33.340 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 18.490 12.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 32.480 18.490 HILLSBOROUGH HLB 0.400 33.340 HARVEST ENERGY TRUST 10.5% DEBS HTE.DB.C 41.700 -99999999.000 HARRY WINSTON DIAMOND HW 41.540 23.960 HYDROGENICS CORP HYG 0.480 46.750 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 40.590 22.750 IBEX TECH IBT 0.040 41.440 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 0.495 41.440 INNERGEX POWER INCOME FUND IEF.UN 13.090 41.440 INTER PIPELINE FUND IPL.UN 9.580 49.470 9.380 AIRLQ INC. IQ 0.060 49.830 INTREPID NUSTAR EXCHANGE CORP. IXN 0.155 0.610 JURA ENERGY CORP. JEC 0.340 7.610 KERECO ENERGY LTD. KCO 22.450 3.550 KEG ROYALTIES INCOME FUND KEG.UN 10.310 12.190 23.900 KELMAN TECH KTI 0.095 22.560 LIQUOR STORES INCOME FUND LIQ.UN 1.000 43.100 LULULEMON ATHLETICA INC. LLL 33.750 14.350 LA MANCHA RESOURCES INC. LMA 0.355 43.100 LORUS THERAPEUTICS LOR 0.165 45.920 LOREX TECHNOLOGY INC. LOX 0.245 43.100 LIPONEX INC. LPX 0.065 43.100 LUXELL TECHNOLOGIES INC. LUX 0.085 33.040 MIRAMAR MINING MAE 7.410 6.190 MAGELLAN AEROSPACE CORP 8.5% DEBS MAL.DB 33.040 -99999999.000 MEGA BRANDS INC. MB 7.410 5.250 MACDONALD DETTWILER MDA 49.800 41.730 MONETA PORCUPINE J ME 0.120 42.060 MINEFINDERS J MFL 37.930 11.980 MIGENIX INC. MGI 0.290 79.530 MINT INCOME FUND RIGHTS. MID.RT 78.500 -99999999.000 MILAGRO ENERGY INC. MIG 0.010 79.530 Sprott Molybdenum Participation Corp MLY 79.530 5.520 MEDITERRANEAN RESOURCES LTD. MNR 0.200 79.530 MEDICURE INC MPH 79.530 0.910 MEDISOLUTION MSH 0.155 76.330 MULTI SELECT INCOME TRUST MST.UN 8.390 76.330 MITEC TELECOM MTM 0.090 76.330 NORTH ATLANTIC RES LTD. NAC 0.340 50.790 NEWALTA INCOME FUND NAL.UN 16.210 50.550 16.520 NORTHBRIDGE FINANCIAL CORP. NB 50.550 33.100 PURE NICKEL INC. NIC 0.215 46.290 NORSAT INTL NII 0.740 46.290 NORTHLAND PWR UN NPI.UN 10.010 12.990 12.360 10.790 NUVO RESEARCH INC. NRI 0.075 46.290 NORTHCORE TECHNOLOGIES INC. NTI 0.045 46.290 NVENTA BIOPHARMACEUTICALS CORP. NVN 0.075 46.290 NUINSCO RES J NWI 0.185 46.290 ORVANA MINERALS J ORV 0.630 26.960 OSI GEOSPATIAL INC. OSI 0.395 26.960 OLYMPUS PACIFIC MINERALS INC. OYM 0.370 30.870 CROWN HILL DIVIDEND FUND PBK.UN 7.920 8.870 50.730 PRECISION DRILLING TRUST PD.UN 17.490 46.470 14.350 PDM ROYALTIES INCOME FUND PDM.UN 9.360 9.920 48.130 PRECISION ASSESSMENT TECH CORP PDT 0.100 47.790 PACIFIC NORTH WEST CAPITAL CORP. PFN 0.300 47.790 PROGRESS ENERGY TRUST PGX.UN 10.740 3.960 PEMBINA PIPELINE U PIF.UN 17.450 3.960 PARKLAND INDUSTRIES INC. PKI.UN 12.910 47.790 PARAMOUNT ENERGY TRUST PMT.UN 11.580 5.720 PARAMOUNT RESOURCES LTD. POU 142.370 13.500 PRT FOREST UN PRT.UN 6.680 133.080 PASON SYSTEMS INC. PSI 35.430 11.810 Pure Diamonds Exploration PUG 0.075 133.080 PROVIDENT ENERGY UN PVE.UN 35.430 9.050 PIZZA PIZZA ROYALTY INCOME FUND PZA.UN 9.570 10.370 47.790 QUESTAIR TECH INC. QAR 0.320 25.780 QLT INC QLT 14.030 4.230 PRISZM INCOME FUND QSR.UN 4.880 32.590 RESOLVE BUSINESS OUTSOURCING INCOME FUND RBO.UN 7.890 32.590 REDCORP VENTURES J RDV 0.195 39.880 RedStar Oil & GAS RED 0.450 39.880 RICHARDS PACKAGING INCOME FUND RPI.UN 7.910 8.940 99.190 RUTTER INC. RUT 0.215 90.460 RICHVIEW RESOURCES INC. RVR 0.115 90.460 SEARS CANADA INC SCC 49.250 18.800 STRATAGOLD CORPORATION SGV 0.135 50.170 SIRIT INC. SI 0.155 50.170 SIERRA MINERALS INC SIM 0.230 50.170 SKYLON GROWTH & INCOME FUND SKG.UN 8.260 20.100 STORM CAT ENERGY CORPORATION SME 0.490 60.000 SCOTT S REAL ESTATE INV TRUST. SRQ.UN 7.660 43.700 SIR ROYALTY INCOME FUND SRV.UN 7.810 8.990 43.700 STERLING SHOES INCOME FUND SSI.UN 12.190 15.340 43.700 SULLIDEN EXPL J SUE 0.235 94.510 SILVERCORP METALS INC. SVM 94.510 8.970 SPUR VENTURES INC. SVU 0.430 94.510 SILVERWING ENERGY INC. SVW 0.125 94.510 SAVANNA ENERGY SERVICES CORP SVY 94.510 13.830 SWISS WATER DECAF COFFEE INCOME FUND SWS.UN 3.000 9.000 15.210 TEMBEC INC TBC 0.360 31.930 TRANSCONTINENTAL INC., CL A SV TCL.A 33.410 15.250 TRANSGLOBE J TGL 68.300 5.000 THERATECHNOLOGIES TH 68.300 9.480 THUNDERMIN J THR 0.175 36.000 TRANSFORCE INCOME FUND TIF.UN 34.340 9.030 TRIMAC INCOME FUND. TMA.UN 7.130 16.900 TANZANIAN ROYALTY EXPLORATION CORP. TNX 15.890 6.090 TRISTAR OIL & GAS LTD. TOG 35.990 12.260 TORR CANADA INC. TOR 0.260 36.160 TURBO POWER SYSTEMS INC. TPS 0.090 36.160 UEX CORP UEX 39.600 6.380 VAALDIAM RESOURCES LTD. VAA 0.440 7.540 VIRGIN METALS INC. VGM 0.280 7.540 VICTHOM HUMAN BIONICS INC. VHB 0.125 7.540 VIRTEK VISION J VRK 0.325 7.540 ALLEN-VANGUARD CORP VRS 6.900 4.120 WEST FRASER TIMBER WFT 33.920 6.880 WESTERN GOLDFIELDS INC. WGI 6.900 3.780 PRODUCTION ENHANCEMENT GROUP, INC. WIS 0.215 11.650 WALLBRIDGE MNG J WM 0.265 17.450 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 18.990 55.030 WARNEX INC. WNX 0.100 55.030 WIRELESS MATRIX J WRX 0.800 55.030 WEX PHARMACEUTICALS INC. WXI 0.320 55.030 ISHARES CDN SCOTIA CAP UNIVERSE BOND IDX XBB 26.820 54.820 X-CAL RES J XCL 0.140 54.820 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 90.510 45.990 XPLORE TECH J XPL 0.150 76.260 YUKON GOLD CORPORATION, INC. YK 0.215 76.260 ZARUMA RES J ZMR 0.140 16.970 Zincore Metals Inc. ZNC 0.170 16.970 Trades: 14,917 Total Volume: 5,729,200 Total Value: $102,486,606 Avg Volume per Day: 1,145,840 Avg Value per Day: $20,497,321 Avg Trades per Day*: 1.26 Avg Price per Share: $17.89 Avg Value per Trade: $6,870 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.