Pure Trading Weekly Market Summary November 07 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 2 10.650 10.300 10.300 -0.070 BARRICK GOLD CORPORATION ABX 539 30.130 26.370 27.710 +0.140 AIR CANADA CL A AC.A 5 5.220 4.820 5.040 +0.250 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 2 5.910 5.860 5.860 +0.800 ASTRAL MEDIA INC., CL A., NV ACM.A 31 28.420 27.110 27.580 -0.400 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 1 25.350 25.350 25.350 -1.370 ATCO LTD., CL.I, NV ACO.X 19 40.910 38.800 39.920 +2.680 AFRICAN COPPER PLC ACU 200 0.075 0.070 0.070 +0.020 ACADIAN MINING CORPORATION ADA 470 0.110 0.080 0.100 +0.005 AGNICO-EAGLE MINES LTD. AEM 538 41.070 33.360 37.170 +3.480 ANTRIM ENERGY J AEN 290 0.760 0.700 0.700 +0.060 GROUPE AEROPLAN INC. AER 1515 11.950 8.900 8.900 -1.550 ARC ENERGY TR UN AET.UN 1135 20.370 17.890 19.660 +1.370 AGF MANAGEMENT LTD., CL.B, NV AGF.B 15 14.130 12.580 12.580 -0.690 ALAMOS GOLD INC. AGI 173 5.890 4.990 5.650 +0.640 AGRIUM INC AGU 1677 49.810 42.390 44.570 -1.470 ACUITY GROWTH & INCOME TRUST AIG.UN 53 6.230 6.010 6.010 -0.070 ALTAGAS INCOME TRUST ALA.UN 42 21.130 18.110 18.200 -1.200 ALLBANC SPLIT BANC CORP II ALB 5 7.930 7.930 7.930 -0.230 ALTIUS MINERALS CORP. ALS 1 5.000 5.000 5.000 +0.260 ANATOLIA MINERALS DEVELOPMENT LTD ANO 10 1.050 1.050 1.050 -0.400 ANGIOTECH PHARM ANP 95 0.350 0.350 0.350 -1.290 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 30 4.510 4.330 4.510 +0.690 ALGONQUIN PWR UN APF.UN 20 2.940 2.900 2.930 +0.360 APOLLO GOLD CORP. APG 875 0.190 0.180 0.180 -0.095 ARISE TECHNOLOGIES CORPORATION APV 570 0.890 0.610 0.790 +0.120 AECON GROUP INC ARE 4 8.340 8.260 8.260 +0.970 AMERIGO RESOURCES LTD. ARG 40 0.455 0.430 0.430 -0.130 AURIZON MINES J ARZ 26 1.960 1.770 1.840 +0.020 ATS AUTOMATION ATA 66 4.760 3.670 3.850 +0.190 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 26 16.410 15.950 16.090 -0.100 ATLANTIC POWER CORP. WTS ATP.UN 46 8.530 7.730 7.730 +0.070 ADANAC MOLYBDENUM CORP AUA 2345 0.190 0.150 0.175 +0.020 ANVIL MINING LTD. AVM 578 1.530 1.490 1.500 -0.300 ADVANTAGE ENERGY INCOME FUND AVN.UN 8 7.420 7.030 7.100 -0.180 ADDAX PETROLEUM CORPORATION AXC 240 19.330 18.000 18.250 +0.060 AZURE DYNAMICS CORP. AZD 2200 0.075 0.060 0.065 +0.015 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 209 26.170 24.390 26.050 +1.380 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 24 22.340 20.100 21.380 -0.250 BOMBARDIER INC., CL. B, SV BBD.B 4870 5.470 4.570 4.700 -0.110 BCE INC. BCE 175 37.840 35.260 37.440 +2.420 BRONCO ENERGY LTD BCF 29 4.960 4.110 4.110 +0.060 BRAZILIAN DIAMONDS LTD. BDY 2620 0.015 0.005 0.010 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 1 23.640 23.640 23.640 -0.420 BFI CANADA LTD. BFC 35 14.780 13.370 14.550 +0.820 BAFFINLAND IRON MINES CORPORATION BIM 15 0.400 0.395 0.400 +0.015 BIRCHCLIFF ENERGY LTD. BIR 17 6.570 6.190 6.190 +0.240 BNK PETROLEUM INC. BKX 40 0.415 0.360 0.405 -0.030 BALLARD POWER BLD 8 3.690 3.520 3.690 +0.940 BIRCH MOUNTAIN RESOUCES BMD 7260 0.025 0.005 0.010 -0.045 BANK OF MONTREAL BMO 2508 44.930 41.690 42.320 -1.120 BONTERRA ENERGY INCOME TRUST BNE.UN 44 26.740 25.270 26.490 +2.430 BANKERS PETROLEUM LTD. BNK 506 1.370 1.080 1.130 -0.030 BONAVISTA ENERGY TRUST BNP.UN 554 22.130 20.160 20.270 -1.430 BANK OF NOVA SCOTIA BNS 728 40.410 38.710 39.120 -1.070 BROOKFIELD PROPERTIES CORP. BPO 2 11.170 11.170 11.170 -0.970 BORALEX POWER INCOME FUND BPT.UN 2 4.040 3.960 3.960 -0.010 BROOKFIELD INVESTS CORP CL 1 SNR PR A BRN.PR.A 15 23.630 23.620 23.630 +0.580 BNS SPLIT CORP. II BSC 9 9.600 9.510 9.600 -3.430 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 85 6.280 5.770 6.030 +0.400 BAYTEX ENERGY TRUST BTE.UN 6 20.680 19.720 19.720 +1.510 BIOVAIL CORP BVF 21 10.870 10.380 10.760 +0.420 BREAKWATER RES BWR 8165 0.110 0.100 0.100 -0.005 CAE INC CAE 5 7.280 6.950 6.950 +0.120 COPERNICAN BRITISH BANKS FUND CBB.UN 80 1.440 1.340 1.340 -0.100 CANADA BREAD CBY 2 46.350 46.350 46.350 +6.850 COGECO CABLE INC., SV CCA 1 31.490 31.490 31.490 +0.180 CAMPBELL RESOURCES CCH 20 0.010 0.010 0.010 +0.005 CANACCORD CAPITAL INC. CCI 3 6.230 5.830 5.830 +0.060 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 36 6.940 6.720 6.940 +0.400 CCL INDUSTRIES INC., CL. B, NV CCL.B 2 30.560 30.230 30.560 +2.110 CAMECO CORP CCO 123 21.860 18.560 18.560 -0.870 CORE CANADIAN DIVIDEND TRUST CDD.UN 55 6.580 6.170 6.190 -0.640 CORRIDOR RESOURCES INC. CDH 4 2.510 2.480 2.480 -0.240 CORBY DISTILL CDL.A 15 19.700 18.300 18.300 COM DEV INTL CDV 12 3.570 3.310 3.440 -0.190 CANADIAN WIRELESS TRUST CDW.UN 75 8.980 8.750 8.980 +0.720 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 10 10.800 10.800 10.800 -0.300 CANFOR CORP CFP 10 6.680 6.580 6.630 -0.360 CALFRAC WELL SERVICES LTD. CFW 103 16.610 14.380 15.190 -0.220 CENTERRA GOLD INC. CG 2 1.170 1.130 1.130 -0.090 CHARIOT RESOURCES LIMITED CHD 520 0.155 0.140 0.140 +0.015 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 17 13.390 11.200 13.220 +1.770 SENTRY SELECT CHINA FUND CHZ.UN 24 5.820 5.300 5.820 +0.670 SCITI TRUST II CIT.UN 2 9.340 9.340 9.340 +0.140 CI FINANCIAL INCOME FUND CIX.UN 41 17.380 15.900 16.380 -0.840 CONJUCHEM BIOTECHNOLOGIES INC. CJB 32120 0.060 0.050 0.055 0.000 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 5 14.170 13.840 14.020 -0.170 CML HEALTHCARE INCOME FUND CLC.UN 11 14.460 13.960 13.960 -0.680 CONNACHER OIL & GAS LTD. CLL 792 2.000 1.780 1.850 +0.040 CONS. THOMPSON IRON MINES LTD. CLM 134 2.210 1.800 1.800 -0.070 CELESTICA INC., SV CLS 16 5.970 5.520 5.590 -0.390 CANADIAN IMPERIAL BANK OF COMMERCE CM 3564 57.470 53.210 55.040 +0.340 COMPTON PETRO CMT 23 2.330 1.750 1.750 -1.220 CDN NATURAL RES CNQ 1331 63.710 50.580 53.600 -6.800 CANADIAN NATIONAL RAILWAY CO. CNR 117 53.720 49.180 50.280 -1.590 CARDIOME PHARMA CORP COM 3 5.250 5.240 5.250 -0.450 CANADIAN OIL SANDS TRUST COS.UN 3858 34.740 28.090 30.170 -1.810 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 23 6.810 6.480 6.480 +0.540 CANADIAN PACIFIC RAILWAY LIMITED CP 382 57.240 49.260 49.880 -4.080 CRESCENT POINT ENERGY TRUST CPG.UN 1140 31.420 25.820 27.220 -1.050 CREW ENERGY INC CR 52 7.720 6.530 6.700 +0.370 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 21 4.700 3.920 3.920 -0.660 CANADIAN TIRE CORPORATION, LIMITED CTC 4 57.000 52.250 57.000 +8.100 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 620 46.760 43.600 45.280 -0.610 CANADIAN UTILITIES LTD., CL.A, NV CU 177 42.860 39.890 40.630 -1.410 CDN WESTERN BANK CWB 210 20.090 17.120 17.320 -1.100 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 36 9.940 9.320 9.500 +0.320 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 199 14.830 13.670 13.960 -0.520 DAYLIGHT RESOURCES TRUST DAY.UN 43 8.590 7.610 7.940 -0.190 LABOPHARM INC DDS 150 0.810 0.670 0.700 -1.150 DETOUR GOLD CORP. DGC 215 6.780 3.720 5.130 +1.290 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 19 5.970 5.940 5.940 -0.140 DOREL INDUSTRIES INC., CL.B, SV DII.B 8 30.320 27.090 30.320 +3.960 DENISON MINES CORP DML 599 2.070 1.410 1.410 -0.150 DESCARTES SYS DSG 1 3.690 3.690 3.690 +0.480 DIVERSITRUST INCOME+ FUND DTP.UN 5 7.340 7.340 7.340 -0.330 DUNDEE WEALTH Inc DW 92 6.950 6.220 6.480 +0.510 ENCANA CORP. ECA 990 62.940 55.860 57.210 -3.460 EARTHFIRST CANADA INC. EF 7000 0.020 0.015 0.015 -0.045 ENERGY FUELS INC. EFR 1630 0.245 0.210 0.230 -0.015 ENERFLEX SYSTEMS INCOME FUND EFX.UN 37 12.100 10.830 10.900 -0.320 EUROPEAN GOLDFIELDS LIMITED EGU 5 2.100 1.810 1.810 +0.470 ENERVEST DIV UN EIT.UN 305 3.780 3.630 3.780 +0.150 ELDORADO GOLD ELD 38 6.170 5.090 5.540 +0.420 EASTERN PLATINUM LIMITED ELR 20150 0.360 0.305 0.335 -0.035 EMERA INCORPORATED EMA 19 22.350 21.760 22.270 +0.950 ENBRIDGE INC ENB 153 42.690 40.170 40.660 -1.420 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 36 4.060 3.950 4.060 +0.330 ENERGY PLUS INCOME TRUST EPF.UN 30 5.790 5.310 5.310 +0.320 EQUINOX MINERALS LIMITED EQN 642 1.450 1.060 1.080 +0.040 ENERPLUS RESOURCES FUND ERF.UN 661 32.680 28.710 28.910 -3.090 ENSIGN ENERGY SERVICES INC. ESI 241 17.280 14.800 15.570 +0.930 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 22 4.580 4.070 4.130 -0.210 FRONTERA COPPER CORP. FCC 35 0.465 0.415 0.465 +0.120 FORT CHICAGO UN FCE.UN 16 8.890 8.650 8.650 +0.340 FORMATION CAP J FCO 30 0.170 0.170 0.170 +0.045 FIRST CALGARY J FCP 1048 3.480 3.440 3.470 -0.020 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 4 7.970 7.500 7.970 +0.750 FAIRBORNE ENERGY LTD FEL 90 8.080 6.960 7.190 +0.200 FLINT ENERGY SERVICES LIMITED FES 43 6.770 5.770 5.960 -0.780 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 1 345.000 345.000 345.000 +14.600 FORZANI GROUP CL A FGL 1 8.890 8.890 8.890 +0.380 FIRST QUANTUM J FM 1532 28.970 23.030 23.430 -1.220 FIRST NICKEL INC. FNI 2890 0.080 0.050 0.065 +0.020 FRANCO-NEVADA CORPORATION FNV 250 20.640 16.530 16.530 -0.660 FNX MINING COMPANY INC. FNX 57 5.530 3.900 3.920 -0.940 FRONTEER DEVELOPMENT GROUP INC. FRG 2 2.630 2.560 2.630 -0.180 FREEHOLD UN FRU.UN 45 15.680 14.140 14.140 -1.220 FORSYS METAL CORP FSY 11 4.920 4.700 4.700 +0.360 FORTIS INC FTS 155 27.080 25.880 26.190 -0.010 FINNING INTL FTT 769 16.410 13.550 13.770 -1.180 GOLDCORP INC G 517 27.820 22.260 25.880 +3.190 GAMMON GOLD Inc. GAM 11 3.980 3.980 3.980 -0.310 UBS GLOBAL ALLOCATION TR GAT.UN 10 5.070 5.070 5.070 +0.360 GREAT BASIN GOLD LTD. GBG 30 1.500 1.440 1.490 +0.160 GABRIEL RES J GBU 11 1.430 1.430 1.430 +0.090 GREAT CANADIAN GAMING CORP GC 9 5.700 5.270 5.360 +0.310 GRANDE CACHE COAL CORP. GCE 120 1.790 1.410 1.460 -0.190 CGI GROUP INC., CL.A, SV GIB.A 20 10.280 9.380 9.380 -0.320 GILDAN ACTIVEWEAR INC. GIL 39 28.710 26.040 26.210 -1.870 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 69 5.480 5.270 5.270 +0.720 GMP CAPITAL TRUST GMP.UN 19 5.890 4.860 5.140 +0.070 GERDAU AMERISTEEL CORP. GNA 4 6.720 6.470 6.720 +0.180 GALLEON ENERGY INC. CL. A GO.A 34 7.220 6.460 6.600 +0.200 GREAT PANTHER RESOURCES LIMITED GPR 100 0.410 0.395 0.410 +0.020 GLR RESOURCES INC GRS 20 0.015 0.015 0.015 -0.340 GOLDEN STAR GSC 81 1.200 0.930 0.930 -0.150 GREYSTAR RES J GSL 5 1.280 1.280 1.280 -0.320 GRAN TIERRA ENERGY INC GTE 4 2.880 2.770 2.880 +0.180 GREAT-WEST LIFECO INC GWO 1128 27.560 25.400 27.300 +1.520 GOLDSTAKE EXPL J GXP 50 0.030 0.030 0.030 -0.060 HUDBAY MINERALS INC. HBM 69 6.260 5.800 5.990 +0.720 HOME CAPITAL GROUP INC. HCG 1 28.200 28.200 28.200 0.000 HANWEI ENERGY SERVICES CORP. HE 4 0.950 0.950 0.950 -1.640 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 2 22.670 22.120 22.670 -1.760 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 20 7.510 7.090 7.090 +1.920 HANFENG EVERGREEN INC. HF 11 6.030 5.360 5.480 +0.130 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 96 11.350 9.090 9.090 -1.410 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1487 7.360 5.760 6.260 +0.250 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2 24.600 24.600 24.600 +5.990 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 5 9.270 9.270 9.270 +0.190 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 10 21.750 21.620 21.750 -1.390 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1 6.920 6.920 6.920 -1.710 HIGHPINE OIL & GAS LTD. HPX 18 6.720 6.210 6.310 -0.210 H & R REAL EST UN HR.UN 19 9.740 9.110 9.110 -0.620 HIGH RIVER GOLD J HRG 53460 0.105 0.045 0.050 -0.055 HUSKY ENERGY INC. HSE 2602 37.900 33.340 33.840 -2.020 HARVEST ENERGY TRUST HTE.UN 39 12.800 12.120 12.390 +1.710 HARRY WINSTON DIAMOND HW 23 12.130 10.780 10.780 -1.160 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 259 27.440 25.610 27.370 -0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 332 15.150 13.350 13.350 -0.810 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 6 15.020 14.860 15.020 -0.250 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 90 26.550 24.840 26.440 +1.590 INDEXPLUS INCOME FUND. IDX.UN 11 9.490 9.490 9.490 +0.820 IVANHOE ENERGY IE 3 1.150 1.150 1.150 -0.150 IGM FINANCIAL INC. IGM 600 37.390 34.030 35.620 -0.860 ISHARES COMEX GOLD TRUST IGT 2 85.880 85.880 85.880 -1.590 ING CANADA INC. IIC 358 34.720 32.180 33.100 +0.200 IAMGOLD CORP IMG 112 4.580 3.890 4.090 +0.040 INMET MNG CORP IMN 728 31.450 24.160 24.470 -2.800 IMPERIAL OIL IMO 380 43.190 37.010 38.400 -3.720 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 15 5.630 5.160 5.270 -0.080 INTEROIL CORP. IOL 1 15.090 15.090 15.090 +1.680 AIRLQ INC. IQ 180 0.010 0.005 0.005 0.000 QUEBECOR WORLD INC., SV IQW 3280 0.065 0.060 0.065 +0.005 FREEGOLD VENTURES LIMITED ITF 40 0.175 0.175 0.175 -0.210 ITERATION ENERGY LTD. ITX 8 2.780 2.670 2.780 +0.680 IVANHOE MINES J IVN 88 3.890 3.080 3.080 -0.200 IVERNIA INC IVW 850 0.065 0.055 0.055 -1.035 JAGUAR MINING INC. JAG 5 3.950 3.790 3.790 -0.240 JAZZ AIR INCOME FUND JAZ.UN 4 4.440 4.280 4.440 +0.090 KINROSS GOLD CORP K 157 15.960 12.730 14.970 +2.080 KINROSS GOLD CORP. WTS. C K.WT.C 6 2.730 2.360 2.390 -0.180 POTASH ONE INC. KCL 53 1.080 0.930 0.960 +0.050 KEYERA FACILITIES INCOME FUND KEY.UN 2 18.760 18.700 18.760 +0.180 KINGSWAY FIN KFS 43 8.510 6.610 6.610 -0.170 CDN HYDRO DEV J KHD 6 3.340 3.060 3.340 +0.100 KILLAM PROPERTIES INC. KMP 5 5.400 5.400 5.400 -0.100 CRYSTALLEX J KRY 65 0.370 0.310 0.335 -0.335 LOBLAW COMPANIES LIMITED L 580 29.560 28.000 29.010 -0.370 LARAMIDE RESOURCES LTD. LAM 2 1.340 1.340 1.340 +0.280 LAURENTIAN BANK LB 6 42.990 42.040 42.380 +1.210 LABRADOR IRON UN LIF.UN 73 34.380 29.020 30.610 -3.010 LULULEMON ATHLETICA INC. LLL 1 14.220 14.220 14.220 -4.690 LINAMAR CORP LNR 11 7.270 6.600 6.750 -1.450 LUNDIN MINING CORP. LUN 993 2.010 1.600 1.820 +0.060 MAG SILVER CORP. MAG 11 5.200 4.790 4.870 -0.160 MINERA ANDES INC. MAI 10 0.810 0.810 0.810 +0.220 MANITOBA TELECOM MBT 1 42.170 42.170 42.170 +0.070 MACDONALD DETTWILER MDA 81 22.260 20.420 20.840 -0.740 MAJOR DRILLING GRP MDI 4 17.680 16.310 16.310 -1.190 MDS INC MDS 21 13.440 12.460 13.370 +0.560 MAGNA ENTERTAINMENT CORP., CL.A, SV MEC.A 3 4.990 4.220 4.990 +3.580 MANULIFE FIN MFC 311 26.890 24.000 26.230 +1.980 MANULIFE FINANCIAL CORP CL A, PR. SER 2 MFC.PR.B 2 17.990 17.990 17.990 -3.440 MAPLE LEAF FOODS MFI 13 9.180 8.460 9.180 +0.760 MINEFINDERS J MFL 6 6.630 5.770 6.410 +0.520 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 55 41.040 37.060 39.020 -1.100 MEGA URANIUM LTD. MGA 550 0.950 0.830 0.900 +0.110 MIGAO CORPORATION MGO 8 3.970 3.590 3.860 +0.440 MI DEVELOPMENTS INC., CL. A, SV MIM.A 2 13.510 13.510 13.510 +0.140 MCAN MORTGAGE CORPORATION MKP 1 8.580 8.580 8.580 MERCATOR MINERALS LTD. ML 13 1.480 1.480 1.480 -1.040 MONOGEN INC. MOG 360 0.065 0.060 0.065 +0.015 MOLY MINES LIMITED MOL 7800 0.375 0.270 0.300 +0.015 MEDICURE INC MPH 320 0.030 0.025 0.025 -0.005 MARTINREA INTERNATIONAL INC. MRE 7 3.970 3.380 3.740 +0.260 MORGUARD UN MRT.UN 4 10.250 10.120 10.120 +0.620 METRO INC., CL.A, SV MRU.A 344 32.110 29.400 32.080 +1.330 MEDCOMSOFT J MSF 1510 0.010 0.005 0.005 -0.085 MORNEAU SOBECO INCOME FUND MSI.UN 10 8.790 8.790 8.790 +0.170 MULLEN GROUP INCOME FUND MTL.UN 93 16.130 13.720 14.500 -1.060 MITEC TELECOM MTM 60 0.065 0.065 0.065 0.000 METHANEX CORP MX 36 14.340 13.310 13.840 -0.360 NATIONAL BANK OF CANADA NA 1612 46.420 44.760 45.620 +0.240 NAL OIL UN NAE.UN 108 10.680 9.670 10.040 +0.340 NEWALTA INCOME FUND NAL.UN 57 9.730 8.490 9.070 +0.580 NORTHBRIDGE FINANCIAL CORP. NB 2 29.670 29.540 29.540 +3.430 NORBORD INC. NBD 10 1.530 1.530 1.530 -1.350 NOVA CHEMICALS CORPORATION NCX 4 15.550 15.280 15.280 +0.160 NORTHERN DYNASTY MINERALS LTD. NDM 4 4.160 3.830 3.830 +0.100 NEW FLYER INDUSTRIES INC. NFI.UN 41 9.950 9.140 9.140 +0.200 NEW GOLD INC. NGD 118 2.150 1.500 1.660 +0.240 NORTHGATE MINERALS CORP NGX 50 1.000 0.840 0.850 +0.030 VICTORY NICKEL NI 1180 0.110 0.065 0.075 -0.020 PURE NICKEL INC. NIC 200 0.100 0.100 0.100 -0.130 NIKO RES NKO 137 57.930 50.980 52.220 -0.400 NUVO RESEARCH INC. NRI 1650 0.120 0.100 0.110 0.000 NORTEL NETWORKS CORPORATION NT 1269 1.520 1.400 1.500 +0.110 NUVISTA ENERGY LTD. NVA 194 11.910 10.170 10.690 -0.300 NEXEN INC. NXY 266 20.680 18.090 18.800 -0.450 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 2 11.700 10.650 10.650 -1.250 ONEX CORPORATION, SV OCX 383 24.240 20.650 21.290 +0.180 BROMPTON OIL & GAS INCOME FUND OGF.UN 37 4.450 4.240 4.410 -0.080 OILEXCO INC. OIL 888 5.790 4.830 4.870 -0.530 OPTI CANADA INC. OPC 1041 3.950 2.770 2.790 -0.410 AURA MINERALS INC. ORA 200 0.175 0.175 0.175 -0.020 OIL SANDS SECTOR FUND OSF.UN 2 5.790 5.790 5.790 +0.520 OPEN TEXT CORP OTC 6 34.070 33.320 34.070 +1.830 OREZONE RES INC. OZN 45 0.305 0.300 0.305 +0.090 PAN AMERICAN J PAA 64 16.360 13.480 14.910 +0.600 PETROBANK J PBG 850 26.090 18.920 19.340 -3.890 CROWN HILL DIVIDEND FUND PBK.UN 4 5.760 5.760 5.760 +0.240 PETRO-CANADA PCA 353 30.470 25.360 25.390 -4.470 PRECISION DRILLING TRUST PD.UN 1 12.400 12.400 12.400 +0.110 PALADIN RESOURCES LTD. PDN 306 2.280 1.840 1.930 +0.010 PEYTO ENERGY TRUST PEY.UN 83 12.600 11.040 11.150 -0.380 PACIFIC ENERGY RESOURCES LTD. PFE 175 0.165 0.140 0.165 -0.260 PENGROWTH ENERGY TRUST UNITS PGF.UN 14 13.320 12.340 12.340 -0.760 PROGRESS ENERGY TRUST PGX.UN 62 10.770 9.260 9.470 +0.130 PEMBINA PIPELINE U PIF.UN 41 16.370 15.200 16.170 -0.250 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 6 8.280 7.730 8.230 +1.210 PARKLAND INDUSTRIES INC. PKI.UN 8 7.380 6.990 6.990 0.000 PROMETIC LIFE SCIENCES INC. PLI 24150 0.100 0.070 0.070 -0.080 PETROMINERALES LTD. PMG 50 10.460 8.240 8.980 -0.010 PARAMOUNT ENERGY TRUST PMT.UN 7 6.100 5.810 6.100 +0.430 PINETREE CAPITAL LTD PNP 30 1.110 1.110 1.110 +0.140 POTASH CORPORATION OF SASKATCHEWAN INC POT 1124 109.030 92.210 96.000 -7.460 PARAMOUNT RESOURCES LTD. POU 27 9.830 7.610 7.760 -1.470 POWER CORPORATION OF CANADA, SV POW 175 28.460 26.750 27.840 +0.950 PACIFIC RUBIALES ENERGY CORP PRE 505 5.000 3.900 3.900 -0.590 PASON SYSTEMS INC. PSI 1 11.660 11.660 11.660 +0.300 PETAQUILLA MINERALS LTD. PTQ 10 0.700 0.700 0.700 -0.600 PURE DIAMONDS EXPLORATION PUG 840 0.030 0.025 0.030 -0.005 PROVIDENT ENERGY UN PVE.UN 4 7.530 7.240 7.240 -0.070 POWER FINANCIAL CORP. PWF 83 32.250 30.510 31.520 +1.090 PENN WEST ENERGY TRUST PWT.UN 180 21.520 19.490 20.140 -1.390 PROEX ENERGY LTD. PXE 149 14.230 11.820 12.530 +0.240 PEARL EXPL. AND PROD. LTD. PXX 290 0.710 0.550 0.580 -0.080 QUEBECOR INC., CL.B, SV QBR.B 3 20.570 19.180 19.480 +0.310 QUESTERRE ENERGY CORP QEC 2 1.670 1.570 1.570 +0.110 QUADRA MINING LTD. QUA 153 5.710 3.860 4.000 -0.840 RED BACK MINING INC. RBI 16 5.830 5.240 5.320 +0.420 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 311 37.200 32.200 32.330 -3.230 REDCORP VENTURES J RDV 260 0.060 0.045 0.045 -0.010 CDN REAL ESTATE UN REF.UN 1 24.150 24.150 24.150 +0.750 RIOCAN REAL EST UN REI.UN 165 18.130 16.200 16.260 -0.470 RESEARCH IN MOTION LIMITED RIM 841 66.680 55.210 57.600 -3.250 FIRST ASSET REIT INCOME FUND RIT.UN 2 7.440 7.440 7.440 +0.150 RONA INC. RON 79 12.370 11.590 11.900 +0.110 ROGERS SUGAR TR UN RSI.UN 1 3.710 3.710 3.710 -0.170 CDN RESOURCES UN RTU.UN 87 13.850 12.960 12.990 +0.140 RUSSEL METALS RUS 400 24.450 20.160 21.520 -0.410 RESVERLOGIX CORP. RVX 5 3.390 3.390 3.390 +1.370 ROYAL BANK OF CANADA RY 311 47.990 46.260 47.080 +0.320 SHERRITT INTL RV S 216 3.870 3.110 3.380 -0.380 SOUTH AMERICAN SILVER CORP. SAC 20 0.185 0.165 0.185 +0.020 SOUTH AMER GOLD J SAG 220 0.025 0.025 0.025 0.000 SAPUTO INC. SAP 8 25.520 21.870 23.150 -2.490 SHOPPERS DRUG MART CORPORATION SC 304 48.370 45.420 47.080 +0.050 SEARS CANADA INC SCC 1 17.040 17.040 17.040 +0.460 SCITI ROCS TRUST SCI.UN 55 6.180 5.700 5.750 +0.230 SHAWCOR LTD., CL.A, SV SCL.A 244 18.860 16.460 17.580 -0.280 STRATEGIC ENERGY FUND SEF.UN 2 6.660 6.660 6.660 -1.880 STORM EXPLORATION INC. SEO 8 12.430 11.680 11.740 +0.160 SENTRY SELECT 40 SPLIT INCOME TRUST UNIT SFO.UN 4 3.450 3.450 3.450 +0.600 SHORE GOLD INC. SGF 695 0.650 0.480 0.480 -0.130 STRATAGOLD CORPORATION SGV 840 0.020 0.015 0.020 0.000 ENERGY SAVINGS UN SIF.UN 37 12.170 10.770 10.770 -1.120 SPROTT INC SII 8 3.620 3.330 3.620 +0.030 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 79 22.380 21.260 22.080 +0.710 SUN LIFE FINANCIAL INC. SLF 2090 32.290 28.390 29.520 +1.350 SILVER WHEATON CORP. SLW 131 5.130 4.160 4.160 -0.200 STORM CAT ENERGY CORPORATION SME 250 0.075 0.065 0.075 0.000 SNC-LAVALIN SV SNC 2781 35.930 31.080 33.800 +2.170 CANADIAN SUPERIOR ENERGY INC SNG 1 1.840 1.840 1.840 +0.050 SUPERIOR PLUS INCOME FUND SPF.UN 35 12.860 11.730 12.450 +0.540 SCITI TOTAL RETURN TRUST STF.UN 19 6.920 6.820 6.920 +0.340 STANTEC INC STN 23 23.810 20.210 22.250 +4.580 SUNCOR ENERGY INC. SU 690 29.820 24.670 24.970 -3.700 SANDVINE CORPORATION SVC 5 0.790 0.790 0.790 +0.020 SILVERCORP METALS INC. SVM 82 2.840 2.250 2.250 -0.160 SAVANNA ENERGY SERVICES CORP SVY 58 10.660 8.630 8.650 -1.360 SIERRA WIRELESS SW 5 10.190 10.010 10.010 +0.260 TELUS CORPORATION T 199 43.270 38.770 39.330 -2.430 TELUS CORPORATION, NV T.A 34 40.300 36.900 36.900 -2.020 TRANSALTA CORPORATION TA 937 24.450 22.220 23.920 -0.430 TWIN BUTTE ENERGY LTD. TBE 30 1.160 1.160 1.160 +0.170 TECK COMINCO LTD., CL.B, SV TCK.B 872 14.550 11.210 11.300 -0.750 THOMPSON CREEK METALS COMPANY TCM 190 7.460 4.260 4.260 -2.050 TRICAN WELL TCW 435 12.230 10.610 10.750 -0.580 TORONTO-DOMINION BANK TD 1016 58.440 56.120 56.860 -0.060 TRINIDAD DRILLING LTD. TDG 202 7.290 6.490 6.810 +0.010 TRILOGY ENERGY TRUST TET.UN 50 6.820 6.010 6.570 +0.230 TRANSFORCE INC. TFI 28 5.370 4.850 5.050 +0.050 THERATECHNOLOGIES TH 23 1.900 1.890 1.900 -3.080 TIM HORTONS INC. THI 32 30.690 29.160 29.880 -0.370 TOROMONT IND TIH 8 22.820 21.990 21.990 -0.510 TIMMINCO TIM 438 10.450 6.830 8.050 +1.270 TIOMIN RES J TIO 2320 0.050 0.050 0.050 0.000 TASEKO MINES LTD. TKO 2 1.110 1.090 1.110 +0.140 TALISMAN ENERGY INC. TLM 147 12.790 11.190 11.190 -0.880 TRIMAC INCOME FUND. TMA.UN 21 4.200 3.880 4.200 +0.320 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.720 2.720 2.720 -0.150 TRISTAR OIL & GAS LTD. TOG 107 12.420 10.090 11.120 +0.700 TURBO POWER SYSTEMS INC. TPS 620 0.010 0.005 0.010 0.000 SINO-FOREST CORP TRE 139 11.360 9.900 10.070 -1.390 TRIAX DIVERSIF UN TRH.UN 2 9.270 9.270 9.270 +2.150 THOMSON REUTERS CORP. TRI 356 30.500 27.680 27.870 -0.270 TRANSCANADA CORPORATION TRP 186 37.100 35.270 35.370 -1.250 TRANSAT A.T. INC. CLASS B TRZ.B 6 12.120 11.730 11.730 -2.230 TORSTAR CORP., CL. B, NV TS.B 1 11.330 11.330 11.330 -0.690 TVI PACIFIC J TVI 5710 0.020 0.015 0.015 0.000 TIMBERWEST STAP UN TWF.UN 8 7.490 6.980 7.120 +0.320 TANGANYIKA OIL COMPNAY LTD TYK 8 28.510 27.770 28.380 +0.110 URANIUM PARTICIPATION CORP. U 15 6.270 5.990 6.270 -0.050 UEX CORP UEX 615 0.920 0.740 0.760 -0.060 URBANA CORPORATION CLASS A URB.A 2 1.300 1.300 1.300 +0.040 UR-ENERGY INC. URE 10 0.560 0.560 0.560 +0.185 UTS ENERGY UTS 1330 1.000 0.830 0.840 -0.130 URANIUM ONE INC UUU 3476 1.780 1.060 1.460 +0.410 VERMILION ENERGY TRUST VET.UN 393 30.600 27.230 28.050 -2.280 VERENEX ENERGY INC. VNX 2 6.750 6.560 6.560 +1.790 VIRTEK VISION J VRK 99 1.040 1.040 1.040 +0.010 VERO ENERGY INC. VRO 9 6.610 6.430 6.490 +0.850 VITERRA INC VT 107 9.080 7.720 8.530 +0.640 BREAKER ENERGY LTD. WAV 5 7.280 6.370 6.470 -0.050 WORLD FINANCIAL SPLIT CORP. WFS 40 3.410 2.800 3.300 +0.080 WESTERN GOLDFIELDS INC. WGI 2 1.190 1.180 1.180 +0.470 WESTJET AIRLINES LTD. WJA 40 10.710 10.340 10.680 +0.190 GEORGE WESTON LIMITED WN 506 62.930 57.700 60.050 -2.450 WESTPORT INNOV WPT 12 6.430 6.050 6.280 -0.120 WESTSHORE UN WTE.UN 48 12.670 11.690 11.910 +0.340 TMX GROUP INC X 298 29.750 27.070 28.210 +0.010 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 64 16.190 14.530 14.530 -1.340 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 10 19.750 19.570 19.570 +0.110 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 19 13.080 11.990 13.080 +0.830 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 24 15.840 15.310 15.310 0.000 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 700 17.420 15.300 16.330 +0.070 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 447 15.410 14.290 14.510 -0.310 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 36 11.940 11.070 11.070 -0.330 ISHARES CDN S& P/TSX XTR 2 10.880 10.820 10.880 +0.710 YELLOW PAGES INCOME FUND YLO.UN 14 8.790 8.060 8.060 -0.560 YUKON-NEVADA GOLD CORPORATION YNG 18030 0.055 0.040 0.055 -0.090 YAMANA GOLD INC YRI 811 6.320 5.420 5.530 -0.080 ZARLINK SEMICONDUCTOR INC. ZL 185 0.370 0.350 0.350 -0.045 Trades: 39,907 Total Volume: 30,117,600 Total Value: $210,435,008 Avg Volume per Day: 6,023,520 Avg Value per Day: $42,087,002 Avg Trades per Day*: 3.40 Avg Price per Share: $6.99 Avg Value per Trade: $5,273 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.