Pure Trading Weekly Market Summary February 08 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo ABITIBIBOWATER INCORPORATION ABH 1 24.270 24.270 24.270 24.270 24.270 BARRICK GOLD CORPORATION ABX 1441 51.020 48.070 50.000 -0.610 54.060 32.430 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 96 23.500 21.930 23.500 +1.080 28.690 21.790 ACE AVIATION HOLDINGS INC. ACE.B 66 23.560 21.940 23.560 +1.100 28.310 21.940 ASTRAL MEDIA INC., CL A., NV ACM.A 7 42.830 41.290 41.410 +0.220 46.930 22.210 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 4 26.510 26.510 26.510 26.510 22.210 ATCO LTD., CL.I, NV ACO.X 5 53.160 49.970 49.970 -0.120 56.730 22.210 AGNICO-EAGLE MINES LTD. AEM 240 63.960 59.000 63.680 +1.820 64.220 40.700 AEROPLAN INCOME FUND AER.UN 2 20.020 20.020 20.020 -0.090 23.710 19.650 ARC ENERGY TR UN AET.UN 1 22.020 22.020 22.020 +0.360 22.020 19.190 AGF MANAGEMENT LTD., CL.B, NV AGF.B 7 22.900 22.900 22.900 22.900 22.900 ALAMOS GOLD INC. AGI 52 6.940 6.690 6.710 -0.140 6.990 5.080 AGRIUM INC AGU 955 66.290 58.220 61.790 -4.050 78.000 40.200 ALTAGAS INCOME TRUST ALA.UN 10 23.810 23.260 23.330 -0.130 25.370 23.260 ANGIOTECH PHARM ANP 7 3.040 3.010 3.010 -0.110 23.260 2.990 ALGONQUIN PWR UN APF.UN 7 7.350 7.180 7.180 -0.460 7.670 7.180 AURIZON MINES J ARZ 2 3.870 3.870 3.870 -0.430 7.210 3.870 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 8 17.350 16.730 17.350 +0.440 18.170 7.210 BROMPTON ADVANTAGED TRACKER FUND ATF.UN 8 7.320 7.320 7.320 7.320 7.210 ATLANTIC POWER CORP. WTS ATP.UN 1 10.260 10.260 10.260 10.260 7.210 ANVIL MINING LTD. AVM 10 14.150 12.470 12.750 -0.700 14.940 7.210 ADVANTAGE ENERGY INCOME FUND AVN.UN 3 9.730 9.550 9.730 +0.050 10.170 7.210 ADDAX PETROLEUM CORPORATION AXC 1 41.320 41.320 41.320 -1.180 42.500 7.210 AXCAN PHARMA AXP 2 22.700 21.850 21.850 -0.870 22.930 7.210 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 8 28.400 27.600 28.400 +0.240 29.560 27.540 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 633 33.970 30.390 31.200 -2.200 38.590 28.440 BOMBARDIER INC., CL. B, SV BBD.B 2703 5.150 4.650 5.140 +0.260 6.340 4.070 BOMBARDIER 2 PR BBD.PR.B 6 17.580 17.480 17.580 17.580 17.480 COTT CORP BCB 1 5.720 5.720 5.720 -0.070 17.580 5.720 BCE INC. BCE 515 36.530 34.510 35.700 -0.240 42.750 30.230 BCE SER AI 1ST PREF. BCE.PR.I 8 24.190 23.510 23.510 24.190 23.510 BCE INC SER R BCE.PR.R 3 23.690 23.690 23.690 38.240 23.690 BCE INC SER Y PR BCE.PR.Y 2 24.160 24.160 24.160 24.160 23.990 BCE INC SERIES Z BCE.PR.Z 3 23.030 23.030 23.030 38.240 23.030 BFI CANADA INCOME FUND BFC.UN 1 24.190 24.190 24.190 -0.260 25.640 23.990 BALLARD POWER BLD 9 4.770 4.590 4.590 -0.150 23.990 4.450 BANK OF MONTREAL BMO 148 58.540 55.710 56.150 -1.700 66.290 50.250 BONAVISTA ENERGY TRUST BNP.UN 1 27.090 27.090 27.090 +0.410 56.950 26.280 BANK OF NOVA SCOTIA BNS 273 48.950 47.270 47.780 -0.800 56.640 44.180 BROOKFIELD PROPERTIES CORP. BPO 10 19.120 19.120 19.120 -0.530 19.650 17.750 BROOKFIELD PROPERTIES CORP. CL AAA SER K BPO.PR.K 5 22.890 22.890 22.890 22.890 19.120 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 3 3.510 3.510 3.510 19.120 3.510 BAYTEX ENERGY TRUST BTE.UN 11 18.050 17.690 17.940 -0.110 19.920 17.690 BIOVAIL CORP BVF 8 13.900 13.520 13.900 +0.720 18.630 12.200 BREAKWATER RES BWR 772 1.550 1.330 1.410 -0.030 1.900 1.140 CALEDONIA MNG CAL 100 0.180 0.180 0.180 +0.025 1.430 0.150 CANDAX ENERGY INC. CAX 10 0.610 0.610 0.610 1.430 0.610 COGECO CABLE INC., SV CCA 30 40.530 37.740 37.770 -0.960 47.630 37.740 CAMPBELL RESOURCES CCH 100 0.115 0.115 0.115 -0.005 38.070 0.115 CAMECO CORP CCO 476 33.770 31.880 32.450 -0.520 44.500 31.880 CONSTELLATION COPPER CORP. CCU 910 0.075 0.065 0.070 +0.010 0.075 0.060 CANFOR CORP CFP 1 9.910 9.910 9.910 +0.970 9.910 0.065 CALFRAC WELL SERVICES LTD. CFW 19 16.280 15.300 15.710 +1.760 21.300 13.590 CENTERRA GOLD INC. CG 12 16.000 13.980 14.190 -0.990 16.000 10.780 CU INC., PREFERRED A CIU.PR.A 2 21.280 21.280 21.280 21.280 14.080 CONJUCHEM BIOTECHNOLOGIES INC. CJB 100 0.085 0.085 0.085 0.000 0.085 0.085 CONNACHER OIL & GAS LTD. CLL 276 3.260 3.080 3.090 0.000 3.840 2.960 CELESTICA INC., SV CLS 16 6.670 6.420 6.440 +0.020 6.670 3.080 CANADIAN IMPERIAL BANK OF COMMERCE CM 206 73.150 67.240 67.460 -5.990 98.460 63.000 CLINE MINING CORP CMK 120 0.355 0.325 0.325 73.450 0.325 COMPTON PETRO CMT 5 9.880 9.820 9.850 +0.140 9.880 8.010 CDN NATURAL RES CNQ 814 67.280 60.310 62.390 -2.340 79.800 58.970 CANADIAN NATIONAL RAILWAY CO. CNR 83 51.950 49.650 50.690 -0.640 53.140 36.000 CARDIOME PHARMA CORP COM 3 6.640 6.030 6.030 -2.770 8.860 6.030 CORDERO ENERGY INC. COR 1 3.490 3.490 3.490 3.490 3.490 CANADIAN OIL SANDS TRUST COS.UN 86 38.840 36.210 37.210 -1.690 39.640 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 95 70.320 68.550 69.520 +1.060 70.320 57.630 CRESCENT POINT ENERGY TRUST CPG.UN 13 24.440 24.010 24.370 -0.100 70.110 23.680 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 23 10.930 11.200 11.270 +0.610 10.930 10.660 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 4 10.630 10.540 10.540 +0.330 70.110 10.210 CANADIAN TIRE CORPORATION, LIMITED CTC 1 79.500 79.500 79.500 +3.450 79.500 76.050 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 41 65.250 60.500 60.860 -3.610 76.550 58.110 CANADIAN UTILITIES LTD., CL.A, NV CU 73 47.910 47.290 47.580 -0.170 63.870 45.480 CDN WESTERN BANK CWB 24 30.390 28.950 28.950 +0.630 31.410 26.060 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 1 15.110 15.110 15.110 +0.080 29.090 14.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 2 23.410 23.000 23.410 -0.170 29.090 23.000 CLAYMORE GLOBAL MONTHLY YIELD HOG ETF CYH 4 20.520 20.520 20.520 20.520 20.520 CYMAT TECHNOLOGIES LTD. CYM 5 0.225 0.225 0.225 20.520 0.225 DAYLIGHT RESOURCES TRUST DAY.UN 14 8.230 8.010 8.230 +1.010 8.230 6.960 LABOPHARM INC DDS 2 2.050 2.050 2.050 67.320 2.050 DUVERNAY OIL CORP. DDV 4 32.990 32.600 32.600 +4.530 32.990 8.120 DIAMOND FIELD IN J DFI 40 0.090 0.090 0.090 8.120 0.090 DAVIS + HENDERSON INCOME FUND DHF.UN 3 19.580 19.580 19.580 -0.200 19.780 8.120 DOREL INDUSTRIES INC., CL.B, SV DII.B 3 31.390 30.900 31.390 +3.070 31.390 8.120 DENISON MINES CORP DML 83 6.960 6.140 6.140 -0.570 9.290 6.140 CANDENTE RESOURCE CORP. DNT 5 1.630 1.630 1.630 6.420 1.630 DIVERSITRUST ENERGY INCOME FUND DTN.UN 8 5.630 5.630 5.630 6.420 5.630 DUNDEE WEALTH Inc DW 9 13.370 12.490 12.490 -0.700 17.530 6.360 ENCANA CORP. ECA 720 68.450 64.420 67.470 +0.040 79.000 50.000 ENERVEST DIV UN EIT.UN 9 5.220 5.220 5.220 5.220 5.220 ELDORADO GOLD ELD 169 6.270 5.810 6.070 -0.350 7.050 5.330 EASTERN PLATINUM LIMITED ELR 8 3.220 3.180 3.180 +0.050 6.070 2.460 ENBRIDGE INC ENB 46 40.410 39.120 39.120 -0.880 40.410 34.720 ENBRIDGE PR ENB.PR.A 8 25.410 25.410 25.410 77.180 25.410 EPCOR POWER L.P. EP.UN 4 21.910 21.600 21.600 -0.400 23.670 21.600 EQUINOX MINERALS LIMITED EQN 167 5.000 4.620 4.730 -0.140 7.000 4.290 ENERPLUS RESOURCES FUND ERF.UN 11 40.080 38.580 38.820 -0.650 43.960 35.940 ENSIGN ENERGY SERVICES INC. ESI 16 16.390 15.900 16.370 +1.040 16.390 12.520 EVERTZ TECHNOLOGIES LIMITED ET 6 25.580 24.900 25.580 25.580 16.220 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 1 11.790 11.790 11.790 +0.200 11.790 11.590 FORMATION CAP J FCO 15 0.630 0.620 0.630 11.790 0.620 FORDING INC FDG.UN 63 48.740 44.950 45.660 +0.300 48.740 30.390 FOCUS ENERGY TRUST FET.UN 3 16.960 16.670 16.670 +0.650 45.470 15.960 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 12 331.000 310.000 311.800 -15.700 342.100 226.330 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 5 10.290 10.290 10.290 317.000 10.290 FORZANI GROUP CL A FGL 5 15.380 15.130 15.130 -0.290 317.000 14.580 FIRST QUANTUM J FM 24 80.040 76.280 76.280 -2.550 317.000 68.810 FRANCO-NEVADA CORPORATION FNV 1 20.100 20.100 20.100 +0.550 317.000 19.500 FNX MINING COMPANY INC. FNX 37 27.040 25.660 27.010 -0.370 32.840 23.750 FRONT STREET PERFORMANCE FUND II FPF.UN 1 10.260 10.260 10.260 10.260 10.260 FREEHOLD UN FRU.UN 4 15.840 15.610 15.610 +0.280 15.840 10.260 FIRSTSERVICE CORPORATION, SV FSV 21 23.470 22.770 22.770 -6.490 30.900 22.770 FORTIS INC FTS 73 29.860 28.750 29.020 +0.410 29.860 22.770 FORTIS INC. SER C FTS.PR.C 9 26.990 26.990 26.990 26.990 22.770 FINNING INTL FTT 34 27.270 26.190 27.110 +0.150 32.190 24.800 GOLDCORP INC G 825 36.790 34.860 36.790 +0.190 40.520 22.980 GAMMON GOLD Inc. GAM 207 6.590 6.200 6.280 -0.430 9.500 6.200 GREAT BASIN GOLD LTD. GBG 277 3.020 2.850 2.910 -0.050 3.120 2.850 GABRIEL RES J GBU 6 1.710 1.670 1.670 -0.020 2.910 1.550 GRANDE CACHE COAL CORP. GCE 1 3.170 3.170 3.170 +1.640 3.170 1.530 Gold Eagle Mines LTD GEA 2 7.540 7.530 7.540 -0.310 7.960 2.870 CGI GROUP INC., CL.A, SV GIB.A 50 10.620 10.080 10.240 -0.300 11.830 9.490 GILDAN ACTIVEWEAR INC. GIL 19 38.920 37.260 37.470 -0.100 44.510 31.260 GMP CAPITAL TRUST GMP.UN 2 19.400 19.380 19.400 -0.700 37.800 19.380 GERDAU AMERISTEEL CORP. GNA 1 12.560 12.560 12.560 +0.120 37.800 11.760 GOLDEN STAR GSC 11 3.860 3.850 3.860 -0.210 37.800 2.900 GREY WOLF EXPLORATION INC. GWE 2 1.360 1.360 1.360 37.800 1.360 GREAT-WEST LIFECO INC GWO 31 33.100 31.590 31.890 -0.690 35.430 31.590 HUDBAY MINERALS INC. HBM 3 19.120 19.030 19.030 +0.540 31.990 14.380 HIGHPINE OIL & GAS LTD. HPX 1 10.880 10.880 10.880 -0.300 31.990 8.730 H & R REAL EST UN HR.UN 3 20.410 20.240 20.410 +0.750 31.990 17.670 HIGH RIVER GOLD J HRG 34 2.910 2.790 2.910 +0.040 3.140 2.660 HUSKY ENERGY INC. HSE 72 42.250 39.940 40.090 -1.110 46.750 37.640 HARVEST ENERGY TRUST HTE.UN 6 23.870 23.750 23.750 +0.460 40.990 19.790 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 50 23.250 22.010 23.250 +0.340 26.400 21.900 DDJ HIGH YIELD FUND HYB.UN 1 10.060 10.060 10.060 23.250 10.060 INNERGEX POWER INCOME FUND IEF.UN 1 12.110 12.110 12.110 23.250 12.110 IGM FINANCIAL INC. IGM 55 45.660 41.680 42.080 -2.120 51.490 41.680 IGM FINANCIAL INC. PREFERRED A IGM.PR.A 4 26.610 26.610 26.610 45.660 26.610 ING CANADA INC. IIC 6 34.740 34.380 34.630 +0.160 40.320 34.380 IAMGOLD CORP IMG 93 7.730 7.480 7.480 -0.340 10.180 7.480 INMET MNG CORP IMN 52 74.290 67.070 67.300 -6.840 89.000 61.460 IMPERIAL OIL IMO 106 51.290 49.460 50.810 +0.630 56.240 42.960 INCOME FIN UN INC.UN 2 14.770 14.770 14.770 14.770 14.770 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 3 9.070 9.040 9.040 -0.070 10.260 9.040 INTEROIL CORP. IOL 2 20.480 19.980 19.980 -1.330 50.580 18.190 INTER PIPELINE FUND IPL.UN 3 9.240 9.240 9.240 -0.140 50.580 9.240 QUEBECOR WORLD INC., SV IQW 1465 0.290 0.185 0.190 -0.100 1.800 0.095 IVANHOE MINES J IVN 51 10.820 9.710 9.890 -0.450 11.250 9.650 KINROSS GOLD CORP K 382 22.220 20.200 22.160 +0.390 24.420 11.980 KATANGA MINING LIMITED KAT 4 14.120 12.680 14.120 21.510 12.680 KEYERA FACILITIES INCOME FUND KEY.UN 1 17.540 17.540 17.540 -0.010 21.510 17.540 KINGSWAY FIN KFS 7 12.990 12.050 12.660 +0.160 15.550 10.770 KIRKLAND LAKE GOLD INC. KGI 1 10.230 10.230 10.230 12.660 10.230 CRYSTALLEX J KRY 20 1.890 1.810 1.850 -0.110 2.610 1.810 LOBLAW COMPANIES LIMITED L 13 31.440 30.060 30.570 -1.590 46.450 30.060 LAURENTIAN BANK LB 52 38.480 36.970 38.480 +2.140 38.480 32.080 BROMPTON LIFECO SPLIT CORP, PREF SHARES LCS.PR.A 9 10.210 10.210 10.210 37.430 10.210 LABRADOR IRON UN LIF.UN 17 45.980 42.640 45.980 +2.020 45.980 42.590 LINAMAR CORP LNR 11 17.030 16.780 16.850 -0.160 21.690 16.130 LUNDIN MINING CORP. LUN 11 8.420 7.820 7.820 -0.150 16.850 6.980 MANITOBA TELECOM MBT 46 42.110 41.140 41.140 -2.100 46.830 16.780 MDS INC MDS 2 16.970 16.740 16.970 -0.080 20.230 16.740 MAGNA ENTERTAINMENT CORP., CL.A, SV MEC.A 10 0.850 0.850 0.850 16.850 0.850 MANULIFE FIN MFC 210 41.000 36.320 36.440 -1.330 44.500 35.020 MANULIFE FINANCIAL CORP., CL A PRF SER 3 MFC.PR.C 1 21.990 21.990 21.990 41.000 21.990 MAPLE LEAF FOODS MFI 6 14.070 13.650 13.650 -0.440 41.000 13.260 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 50 80.280 76.120 76.650 -3.940 90.020 71.360 MILAGRO ENERGY INC. MIG 3270 0.010 0.010 0.010 0.010 0.010 MI DEVELOPMENTS INC., CL. A, SV MIM.A 1 24.450 24.450 24.450 24.450 0.010 MARTINREA INTERNATIONAL INC. MRE 15 11.510 10.210 10.210 -0.880 12.710 0.010 METRO INC., CL.A, SV MRU.A 14 23.890 22.370 22.600 -1.030 27.750 0.010 MULLEN GROUP INCOME FUND MTL.UN 2 16.270 16.230 16.230 +1.380 16.270 0.010 MITEC TELECOM MTM 1025 0.190 0.190 0.190 76.330 0.190 METHANEX CORP MX 88 25.490 23.620 24.520 -0.790 28.220 21.950 Montreal Exchange Inc. MXX 36 37.550 35.610 35.780 -1.840 37.740 34.580 NATIONAL BANK OF CANADA NA 56 52.870 51.770 52.200 +0.470 56.000 46.050 NAL OIL UN NAE.UN 1 12.110 12.110 12.110 +0.050 52.760 11.380 NORBORD INC. NBD 14 6.540 6.260 6.260 -0.220 52.760 6.130 NOVA CHEMICALS CORPORATION NCX 199 29.430 27.420 28.970 -0.070 35.290 26.610 NOVAGOLD RES INC. NG 5 10.870 10.690 10.870 -0.450 28.290 6.100 NORTHGATE MINERALS CORP NGX 64 2.980 2.930 2.960 +0.040 3.070 2.550 NEWPORT PARTNERS INCOME FUND NPF.UN 13 3.560 3.510 3.510 3.560 3.510 NORTHLAND PWR UN NPI.UN 1 11.970 11.970 11.970 -0.220 12.360 3.520 NUVO RESEARCH INC. NRI 60 0.110 0.110 0.110 46.290 0.110 NORTEL NETWORKS CORPORATION NT 49 12.730 11.010 11.010 -1.460 19.430 11.010 NORTEL NETWORK 7 P NTL.PR.G 2 14.390 14.390 14.390 14.390 11.260 NAUTILUS MINERALS INC. NUS 2 2.640 2.640 2.640 2.640 2.640 NUVISTA ENERGY LTD. NVA 23 14.980 14.590 14.830 +0.180 15.010 2.640 NEXEN INC. NXY 151 29.570 27.660 29.170 -0.030 34.050 26.640 ONEX CORPORATION, SV OCX 15 32.050 30.340 30.720 -0.500 35.490 29.760 OILEXCO INC. OIL 2 12.490 12.490 12.490 -0.730 30.730 10.100 OPTI CANADA INC. OPC 74 18.070 16.780 16.780 -0.660 30.730 15.470 OPEN TEXT CORP OTC 2 31.140 31.070 31.140 +0.270 38.090 26.830 OREZONE RES INC. OZN 3 1.590 1.590 1.590 30.730 1.590 PAN AMERICAN J PAA 101 35.280 33.180 34.850 -0.480 40.290 29.770 PETROBANK J PBG 75 55.380 52.790 55.090 +3.380 61.750 40.860 PETRO-CANADA PCA 216 46.380 42.680 44.280 -1.840 56.570 42.680 PALADIN RESOURCES LTD. PDN 29 4.300 4.190 4.210 +0.250 4.620 3.960 PACIFIC RUBIALES ENERGY CORP PEG 31 1.220 1.210 1.210 44.830 1.210 PEYTO ENERGY TRUST PEY.UN 6 16.840 16.790 16.840 +0.150 17.050 4.300 PENGROWTH ENERGY TRUST UNITS PGF.UN 1 17.180 17.180 17.180 -0.540 18.010 4.300 PEMBINA PIPELINE U PIF.UN 4 17.360 17.170 17.250 +1.190 17.450 16.060 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 67 11.510 10.730 11.200 -0.370 14.850 10.160 Sentry Select Primary Metals Corp. PME 2 6.020 6.020 6.020 11.210 6.020 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 6 16.330 15.620 15.840 -0.280 17.990 11.130 PINETREE CAPITAL LTD PNP 15 3.110 3.090 3.110 11.210 3.090 POTASH CORPORATION OF SASKATCHEWAN INC POT 2311 147.710 132.500 138.170 -4.270 154.380 80.230 POWER CORPORATION OF CANADA, SV POW 193 36.700 34.190 34.720 -1.480 40.730 34.190 POWER CORP OF CANADA 5.80% POW.PR.C 4 25.340 25.340 25.340 25.340 25.340 PULSE DATA INC PSD 5 2.560 2.560 2.560 25.340 2.560 PROVIDENT ENERGY UN PVE.UN 1 10.090 10.090 10.090 +1.040 25.340 9.050 POWER FINANCIAL CORP. PWF 15 36.690 35.600 35.620 -1.660 41.540 35.600 POWER FINANCIAL CORP 6% SERIES I PWF.PR.I 4 25.640 25.640 25.640 35.920 25.640 POWER FIN CORP 4.95% SER K PWF.PR.K 1 23.210 23.210 23.210 133.080 23.210 PENN WEST ENERGY TRUST PWT.UN 581 27.020 25.790 26.340 -0.520 30.220 24.770 PROEX ENERGY LTD. PXE 6 14.240 13.960 14.240 -0.040 14.380 11.420 QUEBECOR INC., CL.B, SV QBR.B 15 33.320 32.860 33.010 +0.590 36.740 13.960 QUADRA MINING LTD. QUA 2 20.300 20.290 20.300 +0.130 20.300 13.960 RED BACK MINING INC. RBI 3 8.010 7.780 8.010 -0.310 14.240 6.170 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 136 39.150 36.500 37.430 -1.400 50.500 36.500 RIOCAN REAL EST UN REI.UN 7 21.730 21.430 21.430 -0.460 22.350 19.060 REITMANS (CANADA) LTD., CL.A, NV RET.A 76 17.250 16.670 16.830 -0.130 19.580 15.390 RESEARCH IN MOTION LIMITED RIM 1318 94.480 82.970 89.180 -3.410 130.000 77.570 FIRST ASSET REIT INCOME FUND RIT.UN 14 10.620 10.620 10.620 88.560 10.620 ROTHMANS INC ROC 43 24.450 23.850 24.320 +0.090 25.540 23.700 RONA INC. RON 22 17.160 15.890 15.990 -0.590 17.260 14.430 RUSSEL METALS RUS 6 22.140 21.870 21.870 -0.790 25.090 15.920 ROYAL BANK OF CANADA RY 249 51.920 49.860 50.580 -0.860 55.000 45.000 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 5 21.290 21.290 21.290 51.400 21.290 SHERRITT INTL RV S 95 14.860 13.630 14.520 +0.090 14.860 11.710 SOUTH AMER GOLD J SAG 730 0.045 0.045 0.045 0.000 0.045 0.045 SAPUTO INC. SAP 22 27.970 26.830 27.500 -0.410 30.730 25.840 SHOPPERS DRUG MART CORPORATION SC 119 51.050 47.080 50.640 +2.730 56.300 47.080 STORM EXPLORATION INC. SEO 10 10.370 10.330 10.330 +0.310 51.050 9.340 SENTRY SELECT FOCUSED GROWTH TRUST SFG.UN 2 7.810 7.810 7.810 51.050 7.810 SHORE GOLD INC. SGF 137 4.310 3.980 4.070 +0.360 51.050 3.710 STRATAGOLD CORPORATION SGV 50 0.140 0.140 0.140 51.050 0.140 ENERGY SAVINGS UN SIF.UN 6 15.360 15.130 15.210 +0.120 51.050 14.880 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 14 20.500 19.590 19.940 -0.550 25.830 18.140 SUN LIFE FINANCIAL INC. SLF 60 51.100 48.300 48.700 -1.730 60.000 46.750 SUN LIFE FINANCIAL INC PR. SERIES 1 SLF.PR.A 1 22.730 22.730 22.730 49.100 22.730 SUNLIFE FINANCIAL INC. CL A PRF SER 3 SLF.PR.C 9 21.740 21.740 21.740 21.740 21.740 SILVER WHEATON CORP. SLW 117 15.280 14.510 15.150 -0.140 18.240 14.010 SNC-LAVALIN SV SNC 103 44.040 40.790 41.280 -3.650 49.010 40.790 SUPERIOR PLUS INCOME FUND SPF.UN 3 11.390 11.270 11.270 -0.040 41.570 11.010 SILVER STANDARD RES INC. SSO 13 34.380 32.600 33.720 -1.310 39.290 32.600 STANTEC INC STN 50 33.250 32.970 33.100 +1.660 39.320 30.230 SUNCOR ENERGY INC. SU 1187 96.890 90.350 95.070 +0.640 112.190 81.940 SILVERCORP METALS INC. SVM 3 9.430 9.180 9.430 +0.460 94.000 8.970 SIERRA WIRELESS SW 65 16.850 15.340 15.900 -0.500 17.600 12.440 TELUS CORPORATION T 240 44.000 41.650 42.400 -1.550 57.340 41.460 TELUS CORPORATION, NV T.A 6 42.500 39.500 39.500 -2.600 48.350 39.500 TRANSALTA CORPORATION TA 47 32.870 32.160 32.540 -0.140 34.340 28.400 TECK COMINCO LTD., CL.A, MV TCK.A 2 42.210 42.210 42.210 42.210 32.300 TECK COMINCO LTD., CL.B, SV TCK.B 1395 37.760 32.870 34.540 -0.600 46.700 28.460 THOMPSON CREEK METALS COMPANY TCM 5 16.430 14.680 15.890 -0.510 18.020 14.450 TRICAN WELL TCW 6 14.650 13.960 14.300 +0.530 19.190 13.270 TORONTO-DOMINION BANK TD 268 69.090 66.250 66.750 -2.220 74.790 61.460 TD BANK, CL. A FIRST PREF., SERIES O TD.PR.O 5 23.520 23.520 23.520 23.520 23.520 TD BANK, CLASS A, PREF, SERIES P. TD.PR.P 5 24.760 24.760 24.760 24.760 24.760 TIM HORTONS INC. THI 8 34.010 33.940 34.010 -0.450 40.270 33.570 TOROMONT IND TIH 46 28.620 27.400 27.570 -0.130 34.010 24.960 TIMMINCO TIM 3 15.060 15.060 15.060 +0.810 34.010 13.620 TIOMIN RES J TIO 1210 0.065 0.065 0.065 0.000 34.010 0.065 TALISMAN ENERGY INC. TLM 521 16.400 15.270 15.500 -0.510 20.210 15.260 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 5.810 5.810 5.810 -0.280 15.510 5.810 THOMSON CORPORATION TOC 352 36.660 33.920 33.920 -2.280 42.800 33.500 TURBO POWER SYSTEMS INC. TPS 30 0.095 0.095 0.095 0.095 0.095 SINO-FOREST CORP TRE 6 19.280 19.090 19.090 +1.410 21.430 0.095 TRANSCANADA CORPORATION TRP 31 40.720 38.910 39.200 -0.480 41.050 35.900 TRANSAT A.T. INC. CLASS B TRZ.B 32 29.260 27.740 27.740 +0.370 39.250 27.370 TVI PACIFIC J TVI 250 0.075 0.075 0.075 -0.005 39.250 0.075 URANIUM PARTICIPATION CORP. U 10 9.580 9.350 9.350 -0.060 39.250 9.280 UEX CORP UEX 22 4.830 4.720 4.720 -2.140 7.430 4.720 Domtar (Canada) Paper Inc. UFX 1 7.820 7.820 7.820 7.820 4.820 UTS ENERGY UTS 444 5.750 5.460 5.690 +0.310 5.750 4.410 URANIUM ONE INC UUU 359 7.220 6.280 6.340 -0.980 16.630 6.280 VERENEX ENERGY INC. VNX 1 10.520 10.520 10.520 10.520 10.520 ALLEN-VANGUARD CORP VRS 5 4.760 4.720 4.760 +0.640 6.400 4.120 SASKATCHEWAN WHEAT POOL VT 96 11.660 11.240 11.480 -0.440 13.400 6.280 WEST FRASER TIMBER WFT 2 33.600 32.430 33.600 +2.600 33.920 31.000 WESTERN GOLDFIELDS INC. WGI 21 3.600 3.470 3.530 -0.250 33.600 3.470 WESTJET AIRLINES LTD. WJA 3 17.260 17.260 17.260 +0.070 33.600 16.790 GEORGE WESTON LIMITED WN 12 53.520 50.300 50.380 -2.950 73.250 50.300 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 5 22.410 22.410 22.410 22.410 22.410 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 9 18.990 18.990 18.990 22.410 18.990 TSX GROUP INC X 230 48.930 44.730 45.280 -2.000 55.970 41.660 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 17 81.840 80.850 81.840 -0.010 90.510 44.730 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 759 49.730 49.540 49.730 -0.470 55.870 47.040 iShares CDN S&P/TSX Global Gold Index Fu XGD 6 84.100 83.600 83.600 -5.910 89.510 49.730 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 66 23.540 23.310 23.460 -1.260 49.730 23.310 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 3 77.240 76.070 76.070 -0.190 81.740 49.730 YPG HOLDINGS INC. CUM PREF B Ser 2 YPG.PR.B 5 20.760 20.760 20.760 77.240 20.760 YAMANA GOLD INC YRI 527 15.580 14.690 15.560 -0.430 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 MINING CORPORATION ADA 0.690 53.570 ACADIAN TIMBER INCOME FUND ADN.UN 10.610 53.570 ADVANTEX MKT J ADX 0.040 53.570 ARSENAL ENERGY INC. AEI 0.350 53.570 ARCTIC GLACIER INCOME FUND AG.UN 11.030 62.600 ADHEREX TECHNOLOGIES INC. AHX 0.245 78.000 ATLANTIS SYSTEMS CORP AIQ 0.135 68.460 ALGO GROUP INC. AO 0.015 0.025 68.460 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 20.980 68.460 ARISE TECHNOLOGIES CORPORATION APV 7.210 2.070 AQUILINE RESOURCES INC. AQI 8.700 68.460 ART ADVANCED RES J ARA 0.135 68.460 AURELIAN RESOURCES Inc. ARU 7.700 7.970 68.460 ASPEN GROUP RES J ASR 0.050 68.460 ATS AUTOMATION ATA 7.210 3.890 ADEPTRON TECHNOLOGIES CORP ATQ 0.060 68.460 A&W REVENUE ROYALTIES INCOME FUND AW.UN 13.650 14.350 68.460 EIGER TECHNOLOGY J AXA 0.050 68.460 AZURE DYNAMICS CORP. AZD 0.225 68.460 AZCAR TECH AZZ 0.220 68.460 BADGER INCOME FUND BAD.UN 10.000 68.460 BG ADV. EQUAL WEIGHTED INC FND BAE.UN 9.270 68.460 BROOKFIELD ASSET MGMT INC., PR. SER 10 BAM.PR.H 25.870 33.970 BOMBARDIER INC., CL. A, MV BBD.A 32.960 4.780 BUSINESS DEV. BANK OF CANADA NOTES 02/08 BDB.NT.G 38.240 -99999999.000 BRAZILIAN DIAMONDS LTD. BDY 0.075 38.240 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 45.100 23.990 BENNETT ENV J BEV 0.115 38.240 BIRIM GOLD CL A J BGI 0.280 38.240 BIRCHCLIFF ENERGY LTD. BIR 23.990 7.970 BANKERS PETROLEUM LTD. BNK 0.540 56.950 0.800 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 12.510 14.140 49.150 BIG ROCK BREWERY INCOME TRUST BR.UN 12.530 15.490 49.150 BROOKFIELD REAL ESTATE SERVICES FUND BRE.UN 19.120 11.960 BURNTSAND INC BRT 0.110 48.950 BRASCAN SOUNDVEST RISING DIST. SP. TR. BSD.UN 5.670 48.950 BioSyntech Inc. BSY 0.285 48.950 BIOSCRYPT INC BYT 0.270 18.050 AMERICAN BONANZA GOLD CORP. BZA 0.170 18.050 CAE INC CAE 13.290 1.330 CDN APARTMENT UN CAR.UN 15.260 16.990 16.900 1.330 CASCADES INC CAS 8.760 1.330 CONNORS BROS INCOME FUND CBF.UN 7.680 1.330 CANARC RES J CCM 0.295 40.470 COEUR D ALENE MINES CORP. CDM 4.510 0.065 CALDERA RES J CDR 0.050 37.310 CASPIAN ENERGY INC. CEK 0.250 37.310 CLAYMORE EQUAL WEIGHT BANC & LIFECO TRUS CEW.UN 37.310 -99999999.000 BROMPTON TOP 50 COMPOUND GROWTH FUND CGF.UN 6.020 35.160 COGECO INC., SV CGO 28.000 34.500 35.160 CANWEST GLOBAL COMM. CORP., SV CGS 5.530 14.080 5.500 CINEPLEX GALAXY INCOME FUND. CGX.UN 17.400 14.080 CI FINANCIAL INCOME FUND CIX.UN 28.130 14.080 CARGOJET INCOME FUND CJT.UN 11.410 13.370 0.085 CML HEALTHCARE INCOME FUND CLC.UN 17.390 0.085 CDN IMP BK SER 18 CM.PR.P 68.740 23.960 Carpathian Gold Inc. CPN 0.325 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 70.110 0.660 CHEMOKINE THERAPEUTICS CORP. CTI 0.070 65.250 CATALYST PAPER CORP. CTL 63.870 1.570 CHURCHILL CORP A CUQ 63.870 17.440 Claymore S&P Global Water ETF CWW 16.740 64.370 CIX Split Corp Class A CXC.PR.A 9.900 10.070 64.370 CYRIES ENERGY INC. CYS 20.520 5.560 CDN ZINC CORP J CZN 0.520 64.370 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 23.000 31.940 34.990 20.520 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 10.310 10.530 64.370 MEDICAL FACILITIES CORP. DR.UN 10.410 27.440 DIVCOM LIGHTING INC. DVQ 0.100 27.440 DIAZ RES LTD DZR 0.145 27.440 ENTERPRISE OILFIELD GROUP, INC. E 0.290 0.390 27.440 PRIME RESTAURANTS ROYALTY INCOME FUND EAT.UN 7.790 27.440 ENDEAVOUR SILVER CORP. EDR 66.450 3.780 ENERFLEX SYSTEMS INCOME FUND EFX.UN 66.450 8.780 E-L FINANCIAL CORP. LTD., PR SER. 1 ELF.PR.F 21.990 66.380 E-L Financial Corp Pref. Ser 2 ELF.PR.G 19.810 6.070 EMPIRE COMPANY LTD., CL.A, NV EMP.A 43.520 6.070 ENERGEM RESOURCES INC. ENM 0.180 40.410 FARALLON RES J FAN 11.790 0.700 FIRM CAPITAL MORTGAGE INVESTMENT TRUST FC.UN 10.120 40.080 FORT CHICAGO UN FCE.UN 11.790 10.300 FIRST CALGARY J FCP 11.790 2.200 FAIRBORNE ENERGY LTD FEL 45.470 5.370 CHC HELICOPTER CORP., CL.A, SV FLY.A 317.000 23.770 FIRST NICKEL INC. FNI 0.360 318.900 Financial Preferred Securities Corp FPR.PR.A 19.490 304.500 FIRST MAJESTIC SILVER CORP FR 3.600 304.500 FRONTEER DEVELOPMENT GROUP INC. FRG 10.690 8.950 FORTIS INC. SER E FTS.PR.E 25.960 304.500 UBS GLOBAL ALLOCATION TR GAT.UN 8.750 39.850 GlobalBanc Advant 8 Split Corp. Pref A GBA.PR.A 8.930 39.850 GROUPE BIKINI VILLAGE INC. GBV 0.065 39.850 GREAT CANADIAN GAMING CORP GC 15.760 2.870 GEOCAN ENERGY INC. GCA 0.275 39.850 CONNOR, CLARK & LUNN GLOBAL FINANCIALS GFF.UN 38.720 -99999999.000 CONNOR, CLARK & LUNN GBL FINANCIAL FUND GFT.UN 7.440 38.720 GRYPHON GOLD CORP. GGN 0.580 38.720 GITENNES EXPL J GIT 0.190 38.920 GLOBAL COPPER CORP. GLQ 9.000 38.920 GALLEON ENERGY INC. CL. A GO.A 37.800 13.340 SUN GRO HORTICULTURE INCOME FUND GRO.UN 6.890 38.920 GLR RESOURCES INC GRS 0.355 38.920 GATEWAY GOLD CORP. GTQ 0.225 38.260 GRANDVIEW GOLD INC. GVX 0.310 38.260 GOLDSTAKE EXPL J GXP 0.105 35.940 HAEMACURE CORP J HAE 0.080 35.940 HOME CAPITAL GROUP INC. HCG 42.040 30.360 HEMISPHERE GPS INC HEM 3.010 33.340 HOME EQUITY INCOME TRUST HEQ.UN 11.240 33.340 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 10.000 31.990 12.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 29.000 32.480 25.650 HILLSBOROUGH HLB 0.710 33.340 HSBC BANK CANADA CL.1 PREF. SER. D HSB.PR.D 22.660 33.340 HARRY WINSTON DIAMOND HW 24.730 40.990 23.960 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 25.700 23.250 HYDROGENICS CORP HYG 0.530 46.750 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 40.590 23.250 IBEX TECH IBT 0.040 41.440 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 0.495 41.440 AIRLQ INC. IQ 0.060 51.290 INTREPID NUSTAR EXCHANGE CORP. IXN 0.155 10.820 JAZZ AIR INCOME FUND JAZ.UN 9.890 7.450 JURA ENERGY CORP. JEC 0.330 10.820 KERECO ENERGY LTD. KCO 21.510 3.550 KEG ROYALTIES INCOME FUND KEG.UN 11.370 12.140 23.900 CDN HYDRO DEV J KHD 5.450 23.900 KHAN RESOURCES INC KRI 1.150 23.900 KELMAN TECH KTI 0.085 22.560 LIQUOR STORES INCOME FUND LIQ.UN 1.000 43.960 LIVINGSTON INTERNATIONAL INCOME FUND LIV.UN 14.050 14.230 43.390 14.350 LULULEMON ATHLETICA INC. LLL 43.390 33.750 LA MANCHA RESOURCES INC. LMA 0.355 43.620 LORUS THERAPEUTICS LOR 0.170 45.920 LOREX TECHNOLOGY INC. LOX 0.245 43.100 LIPONEX INC. LPX 0.055 43.100 LUXELL TECHNOLOGIES INC. LUX 0.085 42.860 MIRAMAR MINING MAE 16.850 6.190 MEGA BRANDS INC. MB 16.850 5.250 MACDONALD DETTWILER MDA 49.800 16.780 MAJOR DRILLING GRP MDI 59.980 16.780 MONETA PORCUPINE J ME 0.120 43.240 MINEFINDERS J MFL 41.000 11.980 MEGA URANIUM LTD. MGA 77.800 2.610 MIGENIX INC. MGI 0.280 80.280 Sprott Molybdenum Participation Corp MLY 6.240 0.010 MEDITERRANEAN RESOURCES LTD. MNR 0.190 80.280 MEDICURE INC MPH 0.910 0.010 MORGUARD UN MRT.UN 11.860 12.040 0.010 MEDISOLUTION MSH 0.155 76.330 MULTI SELECT INCOME TRUST MST.UN 8.690 76.330 MACCS SUSTAINABLE YIELD TRUST MYT.UN 7.680 37.740 NORTH ATLANTIC RES LTD. NAC 0.310 52.870 NEWALTA INCOME FUND NAL.UN 52.760 16.520 NORTHBRIDGE FINANCIAL CORP. NB 52.760 33.100 NORTHERN DYNASTY MINERALS LTD. NDM 28.290 10.670 PURE NICKEL INC. NIC 0.225 46.290 NORANDA INCOME FUND NIF.UN 9.280 46.290 NAPIER INTL J NIR 0.030 46.290 NIKO RES NKO 78.000 94.000 49.280 NOVA SCOTIA PR D NSI.PR.D 27.740 46.290 NORTHCORE TECHNOLOGIES INC. NTI 0.050 46.290 NVENTA BIOPHARMACEUTICALS CORP. NVN 0.070 46.290 NUINSCO RES J NWI 0.185 46.290 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 28.550 18.600 ORVANA MINERALS J ORV 0.630 30.730 OSI GEOSPATIAL INC. OSI 0.375 30.730 OLYMPUS PACIFIC MINERALS INC. OYM 0.360 30.870 RAILPOWER TECH CORP. P 0.245 30.730 0.550 CROWN HILL DIVIDEND FUND PBK.UN 7.940 8.870 55.150 PRECISION DRILLING TRUST PD.UN 43.840 14.350 PDM ROYALTIES INCOME FUND PDM.UN 9.030 10.070 48.130 PRECISION ASSESSMENT TECH CORP PDT 0.105 47.790 PETROFALCON CORP PFC 1.010 47.790 PACIFIC NORTH WEST CAPITAL CORP. PFN 0.300 47.790 PROGRESS ENERGY TRUST PGX.UN 10.740 4.300 PARKLAND INDUSTRIES INC. PKI.UN 12.910 47.790 POLARIS MINERALS CORPORATION PLS 7.680 47.790 PARAMOUNT ENERGY TRUST PMT.UN 11.210 5.720 PARAMOUNT RESOURCES LTD. POU 141.150 13.500 PRT FOREST UN PRT.UN 3.170 6.680 133.080 PASON SYSTEMS INC. PSI 25.340 11.810 Pure Diamonds Exploration PUG 0.080 133.080 POWER FINANCIAL CORP 4.70% SERIES J PWF.PR.J 26.270 133.080 PIZZA PIZZA ROYALTY INCOME FUND PZA.UN 9.690 10.090 47.790 QUESTAIR TECH INC. QAR 0.310 27.020 QLT INC QLT 14.240 4.230 PRISZM INCOME FUND QSR.UN 4.880 33.320 RESOLVE BUSINESS OUTSOURCING INCOME FUND RBO.UN 7.890 32.590 RICHELIEU HARDWARE RCH 18.510 32.590 REDCORP VENTURES J RDV 0.195 39.880 RedStar Oil & GAS RED 0.440 39.880 RICHARDS PACKAGING INCOME FUND RPI.UN 4.000 9.010 99.190 RUTTER INC. RUT 0.225 90.460 ROCKYVIEW ENERGY INC. RVE 90.460 -99999999.000 RICHVIEW RESOURCES INC. RVR 0.120 90.460 Royal Bank of Canada Preferred Series AC RY.PR.C 21.760 51.920 Royal Bank of Canada 1st Pref. Ser AD RY.PR.D 21.630 51.920 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 21.350 51.920 ST. ANDREW GOLDFIELDS LTD. SAS 0.460 50.770 SEARS CANADA INC SCC 51.050 18.800 SECOND CUP ROYALTY INCOME FUND SCU.UN 5.010 10.990 51.050 8.990 CITADEL S-1 TR UN SDL.UN 12.660 51.050 SIRIT INC. SI 0.145 51.050 SIERRA MINERALS INC SIM 0.290 51.050 STORM CAT ENERGY CORPORATION SME 0.490 60.000 SCOTT S REAL ESTATE INV TRUST. SRQ.UN 7.570 44.930 SIR ROYALTY INCOME FUND SRV.UN 8.390 9.490 44.930 SR TELECOM SRX 0.005 0.010 44.930 STERLING SHOES INCOME FUND SSI.UN 14.980 44.930 SULLIDEN EXPL J SUE 0.235 96.890 SPUR VENTURES INC. SVU 0.430 96.230 SILVERWING ENERGY INC. SVW 0.105 96.230 SAVANNA ENERGY SERVICES CORP SVY 94.000 13.830 SWISS WATER DECAF COFFEE INCOME FUND SWS.UN 7.490 17.210 STORNOWAY DIAMOND CORP. SWY 0.480 15.530 0.510 SYNENCO ENERGY INC. SYN 15.530 6.360 TAHERA DIAMOND CORP. TAH 32.340 0.065 MOLSON COORS BREWING CO., CL.B, NV TAP.B 45.370 32.300 TEMBEC INC TBC 0.360 45.370 TRANSCONTINENTAL INC., CL A SV TCL.A 35.010 15.250 THE TORONTO DOMINION BANK PREF. SERIES N TD.PR.N 26.120 69.090 TRINIDAD ENERGY SERVICES INCOME TRUST TDG.UN 24.760 8.810 TRANSGLOBE J TGL 24.760 5.000 THERATECHNOLOGIES TH 24.760 9.480 THUNDERMIN J THR 0.165 36.000 TRANSFORCE INCOME FUND TIF.UN 34.010 9.030 TRIMAC INCOME FUND. TMA.UN 6.430 16.900 TRISTAR OIL & GAS LTD. TOG 34.940 12.260 TORR CANADA INC. TOR 0.240 36.660 TRUE ENERGY TRUST TUI.UN 39.250 2.910 TIMBERWEST STAP UN TWF.UN 39.250 12.660 Utility Split Trust Pref. A UST.PR.A 10.460 39.730 VAALDIAM RESOURCES LTD. VAA 0.440 7.540 VIRGIN METALS INC. VGM 0.240 7.540 VICTHOM HUMAN BIONICS INC. VHB 0.120 7.540 VIRTEK VISION J VRK 0.325 7.540 WEBTECH WIRELESS INC WEW 6.400 3.000 PRODUCTION ENHANCEMENT GROUP, INC. WIS 0.215 33.600 WALLBRIDGE MNG J WM 0.265 33.600 GEORGE WESTON LTD. SER II WN.PR.B 25.260 55.030 WARNEX INC. WNX 0.100 55.030 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 9.810 55.030 WIRELESS MATRIX J WRX 0.770 55.030 WESTERN CANADIAN COAL CORP WTN 2.210 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 0.130 54.820 XPLORE TECH J XPL 0.140 77.240 YUKON GOLD CORPORATION, INC. YK 0.215 77.240 YELLOW PAGES INCOME FUND YLO.UN 49.730 11.960 YPG Holdings Inc PR. A YPG.PR.A 22.710 77.240 ZARUMA RES J ZMR 0.140 16.970 Zincore Metals Inc. ZNC 0.210 16.970 Trades: 16,430 Total Volume: 3,828,383 Total Value: $130,669,777 Avg Volume per Day: 765,677 Avg Value per Day: $26,133,955 Avg Trades per Day*: 1.39 Avg Price per Share: $34.13 Avg Value per Trade: $7,953 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.