Pure Trading Weekly Market Summary October 31 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 1 10.370 10.370 10.370 +0.670 BARRICK GOLD CORPORATION ABX 1431 29.720 22.750 27.570 +2.100 AIR CANADA CL A AC.A 9 4.790 4.210 4.790 +0.640 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 22 5.070 4.780 5.060 +0.300 ACE AVIATION HOLDINGS INC. ACE.B 6 5.380 4.590 5.280 +0.070 ASCALADE COMMUNICATIONS INC. ACG 130 0.015 0.010 0.010 ASTRAL MEDIA INC., CL A., NV ACM.A 44 27.980 26.090 27.980 +0.770 ATCO LTD., CL.I, NV ACO.X 1 37.240 37.240 37.240 -0.190 ACADIAN MINING CORPORATION ADA 1080 0.095 0.065 0.095 +0.025 AGNICO-EAGLE MINES LTD. AEM 606 36.420 28.020 33.690 +0.750 ANTRIM ENERGY J AEN 40 0.640 0.435 0.640 +0.185 GROUPE AEROPLAN INC. AER 797 11.540 8.410 10.450 +0.580 ARC ENERGY TR UN AET.UN 1811 18.870 14.920 18.290 +2.300 ACTIVENERGY INCOME FUND AEU.UN 14 7.310 6.960 7.310 -2.270 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 10 4.030 4.030 4.030 -0.130 AGF MANAGEMENT LTD., CL.B, NV AGF.B 62 14.250 11.680 13.270 +0.760 ALAMOS GOLD INC. AGI 222 5.110 4.030 5.010 +0.890 AGRIUM INC AGU 1657 48.560 34.330 46.040 +8.780 ALTUS GROUP INCOME FUND AIF.UN 6 10.500 10.500 10.500 -4.200 ACUITY GROWTH & INCOME TRUST AIG.UN 96 6.080 5.380 6.080 +0.100 ALTAGAS INCOME TRUST ALA.UN 61 19.530 17.690 19.400 +1.130 ALTIUS MINERALS CORP. ALS 2 4.750 4.740 4.740 -0.110 ATHABASCA POTASH INC. API 19 1.700 1.610 1.610 -0.140 AECON GROUP INC ARE 4 7.340 7.200 7.290 +0.490 AMERIGO RESOURCES LTD. ARG 20 0.560 0.560 0.560 +0.020 AURIZON MINES J ARZ 5 1.920 1.820 1.820 +0.100 ATS AUTOMATION ATA 25 3.710 3.070 3.660 +0.370 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 90 16.310 14.100 16.190 +1.310 ATLANTIC POWER CORP. WTS ATP.UN 53 7.740 7.190 7.660 +0.280 ADANAC MOLYBDENUM CORP AUA 905 0.180 0.130 0.155 +0.005 ANVIL MINING LTD. AVM 5 1.800 1.800 1.800 -0.940 ADVANTAGE ENERGY INCOME FUND AVN.UN 18 7.340 7.160 7.280 +0.100 ADDAX PETROLEUM CORPORATION AXC 72 18.390 15.220 18.190 +2.750 AZURE DYNAMICS CORP. AZD 9330 0.055 0.035 0.050 -0.110 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 174 25.180 22.520 24.670 +1.830 BAJA MINING CORP. BAJ 110 0.250 0.250 0.250 -1.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 212 22.240 20.190 21.630 +0.200 BOMBARDIER INC., CL. B, SV BBD.B 4164 4.870 4.150 4.810 +0.290 BCE INC. BCE 850 35.950 33.920 35.020 -0.160 BRONCO ENERGY LTD BCF 86 4.140 3.330 4.050 +0.780 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 302 25.300 24.060 24.060 +1.290 BFI CANADA LTD. BFC 76 14.180 12.180 13.730 +0.100 BAFFINLAND IRON MINES CORPORATION BIM 785 0.415 0.370 0.385 -0.215 BIRCHCLIFF ENERGY LTD. BIR 176 5.950 5.000 5.950 +0.310 BNK PETROLEUM INC. BKX 20 0.435 0.435 0.435 +0.010 BALLARD POWER BLD 2 2.750 2.690 2.750 -0.240 BANK OF MONTREAL BMO 3662 44.170 41.040 43.440 +0.500 BONTERRA ENERGY INCOME TRUST BNE.UN 4 24.060 21.750 24.060 +1.560 BANKERS PETROLEUM LTD. BNK 931 1.180 1.050 1.160 +0.050 BONAVISTA ENERGY TRUST BNP.UN 835 22.270 18.050 21.700 +2.230 BANK OF NOVA SCOTIA BNS 4298 41.390 36.330 40.190 +1.740 BROOKFIELD PROPERTIES CORP. BPO 19 12.260 10.520 12.140 +1.630 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 15 1.410 1.290 1.410 -2.000 BROOKFIELD INVESTS CORP CL 1 SNR PR A BRN.PR.A 4 23.050 23.050 23.050 -1.320 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 40 3.480 3.460 3.460 -0.300 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 10 5.990 5.260 5.630 -0.240 BAYTEX ENERGY TRUST BTE.UN 2 18.270 18.210 18.210 -0.040 BIOVAIL CORP BVF 23 10.480 9.790 10.340 -0.060 BOW VALLEY J BVX 11 0.920 0.920 0.920 -2.210 BREAKWATER RES BWR 29655 0.115 0.095 0.105 +0.010 CAE INC CAE 24 6.830 5.780 6.830 +0.310 CALEDONIA MNG CAL 10 0.070 0.070 0.070 -0.090 CASCADES INC CAS 22 5.220 4.570 5.000 +0.330 COPERNICAN BRITISH BANKS FUND CBB.UN 67 1.440 1.260 1.440 +0.220 CANADA BREAD CBY 1 39.500 39.500 39.500 +3.000 COGECO CABLE INC., SV CCA 1 31.310 31.310 31.310 -8.540 CAMPBELL RESOURCES CCH 13630 0.005 0.005 0.005 0.000 CANACCORD CAPITAL INC. CCI 4 5.770 5.730 5.770 +0.190 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 61 6.820 5.670 6.540 +0.190 CCL INDUSTRIES INC., CL. B, NV CCL.B 2 28.450 28.450 28.450 +2.900 CAMECO CORP CCO 59 19.770 16.450 19.430 +1.450 CORE CANADIAN DIVIDEND TRUST CDD.UN 2 6.830 6.830 6.830 +0.520 CADENCE ENERGY INC. CDS 14 6.690 6.520 6.660 -0.050 COM DEV INTL CDV 3 3.630 3.330 3.630 +0.550 CANADIAN WIRELESS TRUST CDW.UN 41 8.450 8.120 8.260 +0.280 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 8 11.130 10.790 11.100 +0.940 CANFOR CORP CFP 28 7.120 6.020 6.990 +0.760 CALFRAC WELL SERVICES LTD. CFW 76 15.720 13.230 15.410 +1.440 CENTERRA GOLD INC. CG 4 1.220 1.210 1.220 -0.470 CDN GENERAL INV CGI 10 11.600 11.350 11.600 CHARIOT RESOURCES LIMITED CHD 15 0.125 0.125 0.125 +0.010 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 24 11.830 9.140 11.450 +2.060 SCITI TRUST II CIT.UN 1 9.200 9.200 9.200 -0.470 CI FINANCIAL INCOME FUND CIX.UN 139 17.530 15.370 17.220 +0.020 CONJUCHEM BIOTECHNOLOGIES INC. CJB 1260 0.055 0.055 0.055 -0.010 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 18 14.480 13.970 14.190 -1.880 CML HEALTHCARE INCOME FUND CLC.UN 36 14.730 13.170 14.640 +1.070 CONNACHER OIL & GAS LTD. CLL 821 1.850 1.310 1.810 +0.310 CONS. THOMPSON IRON MINES LTD. CLM 301 1.870 1.760 1.870 -0.510 CELESTICA INC., SV CLS 9 6.040 4.930 5.980 +0.410 CANADIAN IMPERIAL BANK OF COMMERCE CM 5188 55.940 49.020 54.700 +2.580 COMPASS INCOME FUND CMZ.UN 54 9.010 7.520 8.970 -0.100 CDN NATURAL RES CNQ 1392 63.170 46.720 60.400 +8.400 CANADIAN NATIONAL RAILWAY CO. CNR 238 53.930 46.600 51.870 +3.490 CARDIOME PHARMA CORP COM 2 5.980 5.700 5.700 -0.390 CANADIAN OIL SANDS TRUST COS.UN 7020 32.450 25.430 31.980 +4.430 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 93 5.970 5.570 5.940 +0.660 COXE COMMODITY STRATEGY FD CL A WTS COX.WT 10 0.315 0.315 0.315 -0.025 CANADIAN PACIFIC RAILWAY LIMITED CP 832 54.640 43.510 53.960 +6.900 CRESCENT POINT ENERGY TRUST CPG.UN 1564 28.480 22.520 28.270 +3.380 CREW ENERGY INC CR 10 6.630 5.260 6.330 +0.950 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 27 4.950 4.110 4.580 -0.360 CONSTELLATION SOFTWARE INC. CSU 5 22.750 22.750 22.750 CANADIAN TIRE CORPORATION, LIMITED CTC 4 48.900 48.050 48.900 -2.600 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 527 47.440 42.040 45.890 +1.550 CORRIENTE RESOURCES Inc. CTQ 9 3.000 3.000 3.000 -0.120 CANADIAN UTILITIES LTD., CL.A, NV CU 194 43.030 38.250 42.040 +3.260 CHURCHILL CORP A CUQ 5 5.220 5.220 5.220 -14.500 CDN WESTERN BANK CWB 313 18.640 15.350 18.420 +1.620 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 49 9.180 7.960 9.180 +1.300 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 103 14.480 12.370 14.480 +1.510 DAYLIGHT RESOURCES TRUST DAY.UN 36 8.130 6.730 8.130 +1.110 DETOUR GOLD CORP. DGC 109 3.890 3.080 3.840 +0.290 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 23 6.080 5.760 6.080 -0.310 CLARINGTON DIVERSIFIED INCOME + GROWTH DIF.UN 2 6.510 6.510 6.510 -0.010 DOREL INDUSTRIES INC., CL.B, SV DII.B 76 28.480 25.840 26.360 -3.180 DEANS KNIGHT INCOME AND GROWTH FUND DKI.UN 2 5.540 5.540 5.540 -2.190 DENISON MINES CORP DML 406 1.760 1.210 1.560 +0.040 DESCARTES SYS DSG 1 3.210 3.210 3.210 -0.170 DIVERSITRUST INCOME+ FUND DTP.UN 18 7.670 7.560 7.670 +0.720 DUNDEE WEALTH Inc DW 104 6.380 5.210 5.970 +0.050 DIVERSIYIELD INCOME FUND DYI.UN 14 6.560 6.480 6.560 -0.910 ENCANA CORP. ECA 1245 62.640 51.530 60.670 +4.970 ECU SILVER MINING INC. ECU 10 0.820 0.820 0.820 -0.250 ENDEAVOUR SILVER CORP. EDR 5 1.390 1.390 1.390 -0.130 EARTHFIRST CANADA INC. EF 500 0.060 0.050 0.060 -1.570 ENERGY FUELS INC. EFR 80 0.245 0.225 0.245 -0.545 ENERFLEX SYSTEMS INCOME FUND EFX.UN 104 11.510 8.090 11.220 +2.780 ENERVEST DIV UN EIT.UN 45 3.640 3.580 3.630 +0.020 NOVEKO INTERNATIONAL INC. EKO 10 1.340 1.320 1.340 -0.720 ELDORADO GOLD ELD 47 5.310 3.830 5.120 +1.200 EASTERN PLATINUM LIMITED ELR 3805 0.435 0.360 0.370 -0.040 EMERA INCORPORATED EMA 30 21.380 20.050 21.320 +1.290 ENBRIDGE INC ENB 422 42.230 37.260 42.080 +3.390 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 100 3.990 3.460 3.730 -0.750 EQUINOX MINERALS LIMITED EQN 117 1.120 0.810 1.040 +0.180 EQUAL WEIGHT PLUS FUND EQW.UN 15 3.900 3.620 3.620 -0.440 EASTMAIN RES J ER 15 0.680 0.680 0.680 ENERPLUS RESOURCES FUND ERF.UN 1821 32.490 26.270 32.000 +4.410 ENERGY SPLIT CORP. INC ES 5 9.470 9.470 9.470 +0.420 ENERGY SPLIT CORP. INC. CL. B PRF ES.PR.B 8 17.180 15.700 15.700 -4.290 ENSIGN ENERGY SERVICES INC. ESI 143 15.760 12.620 14.640 +1.930 EQUITABLE GROUP INC. ETC 4 12.800 12.800 12.800 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 33 4.340 3.820 4.340 +0.460 EXFO ELECTRO-OPTICAL ENGINEERING INC, SV EXF 1 3.110 3.110 3.110 +0.330 FRONTERA COPPER CORP. FCC 35 0.345 0.245 0.345 -0.065 FORT CHICAGO UN FCE.UN 13 8.530 8.100 8.310 +0.280 FORMATION CAP J FCO 30 0.125 0.125 0.125 -0.105 FIRST CALGARY J FCP 750 3.490 3.250 3.490 +0.200 FORDING INC FDG.UN 124 101.740 98.270 98.270 +3.670 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 6 7.220 7.160 7.220 -0.580 FAIRBORNE ENERGY LTD FEL 136 7.140 5.260 6.990 +1.530 FLINT ENERGY SERVICES LIMITED FES 125 7.870 6.660 6.740 -0.390 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 13 331.800 314.530 330.400 -0.370 FORZANI GROUP CL A FGL 3 8.510 8.510 8.510 -0.790 FIRST QUANTUM J FM 1392 27.810 19.920 24.650 +3.320 FIRST NICKEL INC. FNI 3380 0.055 0.040 0.045 +0.005 FRANCO-NEVADA CORPORATION FNV 146 17.730 12.210 17.190 +3.610 FNX MINING COMPANY INC. FNX 157 4.930 3.510 4.860 +0.480 FIRST PREMIUM UN FPI.UN 15 12.750 11.350 12.750 +1.230 FIRST MAJESTIC SILVER CORP FR 5 1.250 1.250 1.250 -0.350 FREEHOLD UN FRU.UN 63 15.880 12.980 15.360 +1.210 FIRSTSERVICE CORPORATION, SV FSV 1 13.650 13.650 13.650 +0.110 FORSYS METAL CORP FSY 10 4.340 4.310 4.340 +0.020 FORTIS INC FTS 339 26.670 23.180 26.200 +1.480 FINNING INTL FTT 450 15.060 12.440 14.950 +1.040 GOLDCORP INC G 554 25.030 18.840 22.690 +1.230 GAMMON GOLD Inc. GAM 36 4.680 4.170 4.290 +0.170 UBS GLOBAL ALLOCATION TR GAT.UN 28 4.710 4.560 4.710 -0.430 GREAT BASIN GOLD LTD. GBG 13 1.390 1.330 1.330 +0.010 GBS GOLD INTERNATIONAL INC. GBS 1860 0.010 0.005 0.005 0.000 GREAT CANADIAN GAMING CORP GC 4 5.050 4.860 5.050 +0.230 GRANDE CACHE COAL CORP. GCE 56 1.710 1.140 1.650 +0.440 CGI GROUP INC., CL.A, SV GIB.A 2017 9.700 8.860 9.700 +0.860 GILDAN ACTIVEWEAR INC. GIL 115 28.190 22.790 28.080 +4.150 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 10 4.550 4.550 4.550 -0.120 GMP CAPITAL TRUST GMP.UN 32 5.260 4.400 5.070 -0.270 GERDAU AMERISTEEL CORP. GNA 19 6.730 5.940 6.540 +0.580 GALLEON ENERGY INC. CL. A GO.A 26 6.490 5.690 6.400 +0.150 GOLDEN PREDATOR MINES INC GP 135 0.180 0.160 0.165 GOLDEN STAR GSC 20 1.080 0.950 1.080 +0.040 CENTRAL GOLD TRUST GTU.UN 1 38.350 38.350 38.350 -4.160 GREAT-WEST LIFECO INC GWO 1940 28.070 24.920 25.780 -2.110 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 7 26.350 24.810 24.980 +0.470 HUDBAY MINERALS INC. HBM 30 5.680 4.770 5.270 +1.230 HOME CAPITAL GROUP INC. HCG 4 28.200 25.640 28.200 +0.090 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 23 28.670 24.430 24.430 -5.410 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 4 5.310 5.170 5.170 -0.450 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 61 32.640 27.370 27.370 -1.970 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 19 8.780 8.160 8.170 -0.560 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 301 18.300 10.500 10.500 -5.990 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1877 6.810 4.410 6.010 +0.920 HOMBURG INVESTMENT INC., CL.A, SV HII.A 50 2.090 2.090 2.090 +0.410 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 29 27.740 23.140 23.140 -3.470 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 4 8.630 8.500 8.630 +1.000 HIGHPINE OIL & GAS LTD. HPX 75 6.990 5.770 6.520 +0.570 H & R REAL EST UN HR.UN 617 9.780 8.710 9.730 +0.250 HIGH RIVER GOLD J HRG 7675 0.160 0.105 0.105 -0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 26 39.050 32.300 32.760 -6.330 HUSKY ENERGY INC. HSE 3024 36.430 30.260 35.860 +3.690 HARVEST ENERGY TRUST HTE.UN 59 11.700 9.950 10.680 +0.480 HARRY WINSTON DIAMOND HW 24 11.990 9.200 11.940 +2.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 670 36.490 27.000 27.390 -5.350 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 403 14.290 11.610 14.160 +1.150 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 128 27.460 24.640 24.850 -2.440 INDEXPLUS INCOME FUND. IDX.UN 8 8.710 8.660 8.670 -1.130 IVANHOE ENERGY IE 1 1.300 1.300 1.300 -0.010 FIRST ASSET INCOME & GROWTH FUND IGF.UN 4 5.220 5.220 5.220 -0.790 IGM FINANCIAL INC. IGM 684 36.480 31.750 36.480 +2.500 ING CANADA INC. IIC 232 34.190 28.720 32.900 +1.210 IAMGOLD CORP IMG 21 4.130 3.330 4.050 +0.710 INMET MNG CORP IMN 657 28.860 22.530 27.270 +1.570 IMPERIAL OIL IMO 753 43.130 35.070 42.120 +3.480 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 52 5.450 4.660 5.350 +0.180 INTER PIPELINE FUND IPL.UN 4 8.220 8.190 8.220 +0.110 AIRLQ INC. IQ 8000 0.005 0.005 0.005 0.000 QUEBECOR WORLD INC., SV IQW 2080 0.075 0.060 0.060 -0.010 ITERATION ENERGY LTD. ITX 4 2.100 2.090 2.100 -0.030 IVANHOE MINES J IVN 863 3.680 2.180 3.280 +0.920 JAGUAR MINING INC. JAG 6 4.220 4.030 4.030 -0.060 JAZZ AIR INCOME FUND JAZ.UN 4 4.470 4.350 4.350 -0.320 KINROSS GOLD CORP K 95 13.640 10.190 12.890 +1.720 POTASH ONE INC. KCL 75 0.910 0.770 0.910 -0.010 KINGSWAY FIN KFS 11 6.780 5.850 6.780 +0.450 CDN HYDRO DEV J KHD 11 3.240 2.790 3.240 +0.010 LOBLAW COMPANIES LIMITED L 1006 29.850 26.100 29.380 +1.980 LAURENTIAN BANK LB 16 41.910 39.840 41.170 +0.170 LABRADOR IRON UN LIF.UN 94 34.410 30.870 33.620 +2.480 LINAMAR CORP LNR 21 8.460 7.910 8.200 -0.530 LAB RESEARCH INC. LRI 5 4.910 4.910 4.910 LAKE SHORE GOLD CORP. LSG 40 0.750 0.750 0.750 -0.230 LUNDIN MINING CORP. LUN 595 1.860 1.260 1.760 +0.270 MAG SILVER CORP. MAG 31 5.080 4.040 5.030 +0.290 MARATHON PGM CORPORATION MAR 20 0.320 0.320 0.320 -3.390 MANITOBA TELECOM MBT 33 42.130 39.290 42.100 +1.890 MACDONALD DETTWILER MDA 108 21.990 16.050 21.580 +5.150 MAJOR DRILLING GRP MDI 4 17.500 15.560 17.500 +2.310 MDS INC MDS 19 12.810 10.990 12.810 +0.130 MANULIFE FIN MFC 248 26.680 21.630 24.250 -0.330 MAPLE LEAF FOODS MFI 13 8.420 7.330 8.420 +1.230 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 31 41.160 36.230 40.120 +1.130 MEGA URANIUM LTD. MGA 25 0.820 0.790 0.790 -0.050 MIGAO CORPORATION MGO 3 3.810 3.420 3.420 +0.150 MINT INCOME FUND MID.UN 44 7.930 7.410 7.930 +0.320 MI DEVELOPMENTS INC., CL. A, SV MIM.A 1 13.370 13.370 13.370 -1.960 MIRABELA NICKEL LIMITED MNB 3 1.080 1.080 1.080 -1.430 MOLY MINES LIMITED MOL 2555 0.310 0.280 0.285 +0.015 MEDICURE INC MPH 500 0.030 0.025 0.030 +0.005 MARTINREA INTERNATIONAL INC. MRE 1 3.480 3.480 3.480 -2.690 METRO INC., CL.A, SV MRU.A 511 31.170 27.420 30.750 +1.200 MORNEAU SOBECO INCOME FUND MSI.UN 12 8.620 8.620 8.620 -1.360 MULLEN GROUP INCOME FUND MTL.UN 130 15.630 13.120 15.560 +1.180 MITEC TELECOM MTM 180 0.070 0.060 0.065 -0.005 METHANEX CORP MX 26 14.480 13.160 14.200 -0.570 MSP MAXXUM TRUST MXT.UN 4 5.050 4.600 5.050 -0.010 NATIONAL BANK OF CANADA NA 2798 46.750 42.720 45.380 -0.200 NAL OIL UN NAE.UN 29 9.750 8.600 9.700 +0.830 NEWALTA INCOME FUND NAL.UN 53 9.290 8.030 8.490 -0.900 NOVABAY PHARMACEUTICALS INC NBY 14 2.030 2.030 2.030 NOVA CHEMICALS CORPORATION NCX 19 15.400 13.370 15.120 +0.150 NORTHERN DYNASTY MINERALS LTD. NDM 3 3.730 2.660 3.730 -0.490 NEW FLYER INDUSTRIES INC. NFI.UN 42 9.170 8.360 8.940 +0.020 NOVAGOLD RES INC. NG 32 3.520 2.840 3.470 +0.260 NEW GOLD INC. NGD 171 1.560 1.150 1.420 +0.230 NORTHGATE MINERALS CORP NGX 150 0.860 0.730 0.820 +0.050 VICTORY NICKEL NI 2030 0.095 0.055 0.095 +0.025 NIKO RES NKO 255 56.320 44.160 52.620 +2.510 NUVO RESEARCH INC. NRI 1790 0.110 0.095 0.110 +0.015 NEVSUN RES J NSU 40 0.640 0.630 0.630 +0.195 NORTEL NETWORKS CORPORATION NT 673 1.560 1.250 1.390 -0.180 NUVISTA ENERGY LTD. NVA 115 11.370 9.690 10.990 +0.310 NVENTA BIOPHARMACEUTICALS CORP. NVN 6240 0.010 0.010 0.010 -0.055 NUINSCO RES J NWI 120 0.080 0.075 0.080 -0.145 NEXEN INC. NXY 813 20.240 14.090 19.250 +2.950 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 11 12.850 10.250 11.900 +0.450 ONEX CORPORATION, SV OCX 189 21.750 19.850 21.110 +1.010 BROMPTON OIL & GAS INCOME FUND OGF.UN 35 4.490 3.960 4.490 +0.230 OILEXCO INC. OIL 884 5.400 3.610 5.400 +1.320 OPTI CANADA INC. OPC 480 3.680 2.500 3.200 -0.910 AURA MINERALS INC. ORA 360 0.210 0.195 0.195 -0.185 OPEN TEXT CORP OTC 9 32.240 29.780 32.240 +1.850 PAN AMERICAN J PAA 42 14.990 11.990 14.310 +0.520 PETROBANK J PBG 1078 24.900 18.280 23.230 +3.980 CROWN HILL DIVIDEND FUND PBK.UN 4 5.520 5.520 5.520 -0.800 PETRO-CANADA PCA 551 30.760 23.860 29.860 +2.970 PRECISION DRILLING TRUST PD.UN 7 12.350 11.430 12.290 -0.020 PALADIN RESOURCES LTD. PDN 1193 1.950 1.420 1.920 +0.500 PEYTO ENERGY TRUST PEY.UN 127 12.230 10.570 11.530 +0.980 PENGROWTH ENERGY TRUST UNITS PGF.UN 15 13.110 12.690 13.100 +0.200 PROGRESS ENERGY TRUST PGX.UN 38 9.590 8.120 9.340 +0.440 PHOENIX TECH INCOME FUND PHX.UN 1 9.470 9.470 9.470 -0.050 PEMBINA PIPELINE U PIF.UN 66 16.570 15.670 16.420 +0.270 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 1 7.020 7.020 7.020 -0.040 PARKLAND INDUSTRIES INC. PKI.UN 20 7.190 6.240 6.990 +0.220 PETROMINERALES LTD. PMG 42 9.300 7.920 8.990 +0.680 PINETREE CAPITAL LTD PNP 40 0.970 0.960 0.970 +0.080 POTASH CORPORATION OF SASKATCHEWAN INC POT 2259 106.370 79.850 103.460 +16.100 PARAMOUNT RESOURCES LTD. POU 9 9.330 8.060 9.230 -0.770 POWER CORPORATION OF CANADA, SV POW 371 26.950 24.880 26.890 -0.450 PACIFIC RUBIALES ENERGY CORP PRE 194 4.600 3.800 4.490 +0.290 PARKBRIDGE LIFESTYLE COMMUNITIES INC. PRK 19 3.750 3.750 3.750 +0.220 PASON SYSTEMS INC. PSI 5 11.360 11.360 11.360 -0.320 PURE DIAMONDS EXPLORATION PUG 20 0.035 0.030 0.035 +0.010 PROVIDENT ENERGY UN PVE.UN 7 7.310 6.960 7.310 -0.140 PREMIER VALUE INCOME TRUST PVN.UN 18 6.670 6.670 6.670 -0.050 POWER FINANCIAL CORP. PWF 182 30.430 27.570 30.430 +0.440 PENN WEST ENERGY TRUST PWT.UN 464 21.670 19.100 21.530 +1.710 PROEX ENERGY LTD. PXE 187 13.200 10.960 12.290 +0.240 PEARL EXPL. AND PROD. LTD. PXX 25 0.660 0.650 0.660 QUEBECOR INC., CL.B, SV QBR.B 7 20.320 18.650 19.170 -1.400 QUESTERRE ENERGY CORP QEC 95 1.470 1.280 1.460 -0.190 QLT INC QLT 5 2.570 2.560 2.560 -0.030 PRISZM INCOME FUND QSR.UN 2 2.400 2.200 2.400 QUADRA MINING LTD. QUA 7 5.140 4.790 4.840 +0.170 RED BACK MINING INC. RBI 74 5.590 3.760 4.900 +1.030 R SPLIT III CORP RBS 2 6.900 6.900 6.900 -1.080 ROGERS COMMUNICATIONS INC., CL.A, MV RCI.A 1037 36.200 36.200 36.200 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 1435 35.750 30.380 35.560 +4.110 REDCORP VENTURES J RDV 1410 0.055 0.050 0.055 -0.025 RIOCAN REAL EST UN REI.UN 261 17.170 15.260 16.730 -0.200 REITMANS (CANADA) LTD., CL.A, NV RET.A 3 13.870 13.870 13.870 -1.080 RESEARCH IN MOTION LIMITED RIM 1191 62.360 53.450 60.850 +3.680 FIRST ASSET REIT INCOME FUND RIT.UN 87 7.290 6.710 7.290 -0.320 RONA INC. RON 31 12.430 11.560 11.790 -0.300 CONNOR, CLARK & LUNN REAL RET. INCOME FD RRB.UN 4 6.130 6.010 6.010 -0.550 ROGERS SUGAR TR UN RSI.UN 7 3.880 3.490 3.880 +0.290 CDN RESOURCES UN RTU.UN 12 12.850 12.070 12.850 +1.080 RUSSEL METALS RUS 295 21.930 19.130 21.930 +2.530 ROYAL BANK OF CANADA RY 2010 47.430 42.500 46.760 +0.210 SHERRITT INTL RV S 372 4.650 3.260 3.760 +0.760 SAPUTO INC. SAP 12 26.460 25.310 25.640 -0.620 SHOPPERS DRUG MART CORPORATION SC 502 47.030 42.020 47.030 +4.590 SCITI ROCS TRUST SCI.UN 31 5.520 5.240 5.520 +0.210 SHAWCOR LTD., CL.A, SV SCL.A 226 18.830 15.290 17.860 +1.870 SIGNATURE DIVERSIFIED VALUE TRUST SDF.UN 13 7.080 7.080 7.080 -0.340 SENTRY SELECT DIV UN SDT.UN 9 2.920 2.620 2.920 +0.240 STORM EXPLORATION INC. SEO 5 11.580 10.440 11.580 +3.140 SENTRY SELECT 40 SPLIT INCOME TRUST PR SFO.PR.A 12 9.560 9.550 9.550 -0.070 SENTRY SELECT 40 SPLIT INCOME TRUST UNIT SFO.UN 20 3.050 2.800 2.850 -0.170 SHORE GOLD INC. SGF 1615 0.610 0.510 0.610 +0.010 STRATAGOLD CORPORATION SGV 8820 0.025 0.010 0.020 -0.005 ENERGY SAVINGS UN SIF.UN 28 11.890 10.200 11.890 +1.340 SPROTT INC SII 32 3.590 2.800 3.590 +0.780 SCITI TRUST SIN.UN 29 8.970 8.550 8.890 -0.350 SIXTY PLUS UN SIX.UN 7 10.910 10.910 10.910 +0.190 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 49 21.370 19.070 21.370 +2.300 SUN LIFE FINANCIAL INC. SLF 3022 30.970 26.570 28.170 -1.950 SILVER WHEATON CORP. SLW 46 4.430 3.500 4.360 +0.080 SEAMARK ASSET MANAGEMENT LTD SM 3 2.200 2.200 2.200 -3.680 STORM CAT ENERGY CORPORATION SME 300 0.075 0.065 0.075 -1.325 SNC-LAVALIN SV SNC 3513 33.260 26.090 31.630 +3.010 CANADIAN SUPERIOR ENERGY INC SNG 1 1.790 1.790 1.790 -0.400 SUNOPTA, INC. SOY 5 4.900 4.900 4.900 +0.170 SUPERIOR PLUS INCOME FUND SPF.UN 22 11.910 9.330 11.910 +2.200 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 42 4.570 3.960 4.530 -0.160 SILVER STANDARD RES INC. SSO 2 10.310 8.710 10.310 -0.120 SCITI TOTAL RETURN TRUST STF.UN 9 6.580 5.910 6.580 +0.160 STANTEC INC STN 13 17.970 16.520 17.670 -1.240 STRATA INCOME FUND STW.UN 2 3.100 3.100 3.100 SUNCOR ENERGY INC. SU 909 29.740 23.190 28.670 +2.730 SANDVINE CORPORATION SVC 5 0.770 0.770 0.770 -0.080 SILVERCORP METALS INC. SVM 22 2.410 1.820 2.410 +0.220 SAVANNA ENERGY SERVICES CORP SVY 38 10.480 8.650 10.010 +0.340 SIERRA WIRELESS SW 2 9.830 9.750 9.750 +0.100 SOUTHWESTERN RESOURCES CORP. SWG 435 0.130 0.110 0.130 -0.050 TELUS CORPORATION T 727 43.620 39.360 41.760 +2.270 TELUS CORPORATION, NV T.A 702 39.590 36.470 38.920 +1.920 TRANSALTA CORPORATION TA 2529 25.320 23.060 24.350 -0.470 TAHERA DIAMOND CORP. TAH 50 0.010 0.010 0.010 -0.005 TECK COMINCO LTD., CL.B, SV TCK.B 221 13.290 10.860 12.050 -0.100 THOMPSON CREEK METALS COMPANY TCM 11 6.400 6.310 6.310 -0.290 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 25 10.510 9.890 10.210 -0.870 TRICAN WELL TCW 971 11.420 8.900 11.330 +2.090 TORONTO-DOMINION BANK TD 3137 57.630 52.130 56.920 +1.020 TRINIDAD DRILLING LTD. TDG 255 6.990 5.520 6.800 +0.650 TRILOGY ENERGY TRUST TET.UN 24 6.420 5.450 6.340 +1.210 TRANSFORCE INC. TFI 32 5.210 4.310 5.000 -0.040 TIM HORTONS INC. THI 53 30.250 27.520 30.250 +2.190 TOROMONT IND TIH 5 22.500 22.500 22.500 +0.200 TIMMINCO TIM 129 7.740 6.290 6.780 -0.380 TIOMIN RES J TIO 950 0.050 0.050 0.050 0.000 TASEKO MINES LTD. TKO 15 0.970 0.960 0.970 +0.080 TALISMAN ENERGY INC. TLM 223 12.570 9.490 12.070 +1.930 TRIMAC INCOME FUND. TMA.UN 15 3.880 3.880 3.880 TANZANIAN ROYALTY EXPLORATION CORP. TNX 4 2.870 2.470 2.870 +0.100 TRISTAR OIL & GAS LTD. TOG 207 10.910 7.780 10.420 +2.110 TURBO POWER SYSTEMS INC. TPS 50 0.010 0.005 0.010 0.000 SINO-FOREST CORP TRE 287 12.740 8.850 11.460 +2.450 TRIAX DIVERSIF UN TRH.UN 9 7.120 7.120 7.120 -1.650 THOMSON REUTERS CORP. TRI 1052 28.980 25.360 28.140 +2.670 TRANSCANADA CORPORATION TRP 534 37.310 33.030 36.620 +1.380 TRANSAT A.T. INC., CL.A, RV TRZ.A 1 12.050 12.050 12.050 -1.810 TVI PACIFIC J TVI 3530 0.015 0.015 0.015 0.000 TIMBERWEST STAP UN TWF.UN 10 6.800 6.070 6.800 -0.700 TANGANYIKA OIL COMPNAY LTD TYK 20 28.680 22.260 28.270 +4.280 URANIUM PARTICIPATION CORP. U 43 6.320 5.120 6.320 +1.290 UEX CORP UEX 225 0.820 0.600 0.820 +0.180 URBANA CORPORATION CLASS A URB.A 45 1.260 1.260 1.260 UTILITY CORP CL C UTC.C 2 16.120 16.120 16.120 +0.070 UTS ENERGY UTS 2820 1.150 0.770 0.970 +0.070 URANIUM ONE INC UUU 3552 1.130 0.630 1.050 +0.270 VERMILION ENERGY TRUST VET.UN 450 30.980 26.310 30.330 +1.400 VERENEX ENERGY INC. VNX 10 4.930 3.650 4.770 +1.060 ALLEN-VANGUARD CORP VRS 20 0.240 0.240 0.240 -0.055 VITERRA INC VT 175 7.910 6.790 7.890 +0.890 BREAKER ENERGY LTD. WAV 26 6.670 5.090 6.520 +1.460 WORLD FINANCIAL SPLIT CORP. WFS 27 3.880 3.070 3.220 +0.070 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 10 7.420 7.420 7.420 -0.300 WEST FRASER TIMBER WFT 1 29.900 29.900 29.900 +3.790 WESTERN GOLDFIELDS INC. WGI 40 0.710 0.710 0.710 -0.400 WESTJET AIRLINES LTD. WJA 172 10.990 10.090 10.490 +0.240 GEORGE WESTON LIMITED WN 920 64.440 55.220 62.500 +3.090 WESTSHORE UN WTE.UN 156 12.870 10.300 11.570 +0.640 WEST ENERGY LTD. WTL 5 2.210 2.210 2.210 +0.060 WESTERN CANADIAN COAL CORP WTN 15 1.690 1.420 1.690 +0.330 TMX GROUP INC X 313 28.620 24.060 28.200 +3.570 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 372 16.200 13.340 15.870 +1.700 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 35 19.460 18.370 19.460 +0.200 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 299 12.500 10.160 12.250 +1.910 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 20 15.380 13.880 15.310 +0.830 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 220 16.420 13.610 16.260 +1.750 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 965 15.010 13.160 14.820 +0.900 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 2 9.010 8.980 9.010 +0.530 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 2 11.400 11.240 11.400 +0.540 ISHARES CDN S& P/TSX XTR 3 10.170 10.000 10.170 +0.580 YELLOW PAGES INCOME FUND YLO.UN 24 8.620 7.770 8.620 +0.580 YAMANA GOLD INC YRI 1348 6.070 4.840 5.610 +0.480 ZARLINK SEMICONDUCTOR INC. ZL 155 0.395 0.355 0.395 +0.040 ZARGON OIL & GAS LTD ZOG.B 2 21.030 21.030 21.030 -13.020 Trades: 58,327 Total Volume: 23,856,183 Total Value: $334,896,769 Avg Volume per Day: 4,771,237 Avg Value per Day: $66,979,354 Avg Trades per Day*: 4.97 Avg Price per Share: $14.04 Avg Value per Trade: $5,742 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.