Pure Trading Weekly Market Summary November 14 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change BARRICK GOLD CORPORATION ABX 465 30.280 24.020 27.330 -0.380 AIR CANADA CL A AC.A 7 2.860 2.530 2.530 -2.510 AMICA MATURE ACC 5 3.980 3.980 3.980 -0.750 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 2 3.870 3.640 3.640 -2.220 ACE AVIATION HOLDINGS INC. ACE.B 6 4.740 3.630 3.630 -1.650 ASTRAL MEDIA INC., CL A., NV ACM.A 35 27.630 25.200 25.680 -1.900 ATCO LTD., CL.I, NV ACO.X 3 39.370 38.910 38.910 -1.010 AFRICAN COPPER PLC ACU 100 0.045 0.045 0.045 -0.025 ACADIAN MINING CORPORATION ADA 180 0.095 0.090 0.095 -0.005 AGNICO-EAGLE MINES LTD. AEM 896 42.390 33.350 39.810 +2.640 ANTRIM ENERGY J AEN 1150 0.455 0.355 0.395 -0.305 GROUPE AEROPLAN INC. AER 496 9.870 7.320 8.790 -0.110 ARC ENERGY TR UN AET.UN 1323 20.450 17.130 19.890 +0.230 AGF MANAGEMENT LTD., CL.B, NV AGF.B 24 12.700 11.180 11.180 -1.400 ALAMOS GOLD INC. AGI 271 5.940 4.270 5.020 -0.630 AGRIUM INC AGU 1238 48.140 37.770 40.020 -4.550 ACUITY GROWTH & INCOME TRUST AIG.UN 50 6.430 6.260 6.260 +0.250 ALTAGAS INCOME TRUST ALA.UN 16 19.250 17.620 19.180 +0.980 ALLBANC SPLIT BANC CORP II ALB 5 7.420 7.420 7.420 -0.510 ALTIUS MINERALS CORP. ALS 1 4.860 4.860 4.860 -0.140 ALEXIS MINERALS COPORATION AMC 20 0.260 0.260 0.260 -0.220 ANATOLIA MINERALS DEVELOPMENT LTD ANO 10 1.070 1.070 1.070 +0.020 ALGONQUIN PWR UN APF.UN 8 2.690 2.690 2.690 -0.240 APOLLO GOLD CORP. APG 475 0.180 0.175 0.175 -0.005 ATHABASCA POTASH INC. API 9 1.490 1.130 1.280 -0.330 ARISE TECHNOLOGIES CORPORATION APV 2480 0.790 0.355 0.390 -0.400 AECON GROUP INC ARE 7 8.160 7.410 7.410 -0.850 AURIZON MINES J ARZ 25 1.900 1.610 1.900 +0.060 ATS AUTOMATION ATA 41 4.130 3.650 3.960 +0.110 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 42 15.990 15.040 15.920 -0.170 ATLANTIC POWER CORP. WTS ATP.UN 84 7.950 5.740 6.080 -1.650 ADANAC MOLYBDENUM CORP AUA 1585 0.175 0.110 0.115 -0.060 ANVIL MINING LTD. AVM 390 1.090 0.570 0.620 -0.880 ADVANTAGE ENERGY INCOME FUND AVN.UN 7 7.110 6.470 6.570 -0.530 ADDAX PETROLEUM CORPORATION AXC 220 19.010 14.150 15.850 -2.400 AZURE DYNAMICS CORP. AZD 1730 0.070 0.055 0.055 -0.010 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 141 26.160 24.840 25.730 -0.320 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 110 22.460 19.820 21.170 -0.210 BOMBARDIER INC., CL. B, SV BBD.B 2717 4.940 4.430 4.550 -0.150 BCE INC. BCE 1356 38.380 37.010 37.070 -0.370 BRONCO ENERGY LTD BCF 12 3.890 3.020 3.020 -1.090 FIRST ASSET/BLACKROCK N.A. DIV. ACH. TR BDA.UN 7 5.940 5.940 5.940 -0.060 BRAZILIAN DIAMONDS LTD. BDY 12250 0.015 0.005 0.010 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 178 23.960 22.510 22.970 -0.670 BFI CANADA LTD. BFC 64 15.440 11.540 12.910 -1.640 BAFFINLAND IRON MINES CORPORATION BIM 205 0.365 0.360 0.365 -0.035 BIRCHCLIFF ENERGY LTD. BIR 82 5.740 5.050 5.580 -0.610 BNK PETROLEUM INC. BKX 30 0.395 0.350 0.355 -0.050 BIRCH MOUNTAIN RESOUCES BMD 1880 0.010 0.005 0.005 -0.005 BANK OF MONTREAL BMO 2085 43.040 40.060 41.490 -0.830 BONTERRA ENERGY INCOME TRUST BNE.UN 6 26.950 26.520 26.570 +0.080 BANKERS PETROLEUM LTD. BNK 270 1.220 1.020 1.100 -0.030 BONAVISTA ENERGY TRUST BNP.UN 476 21.560 17.870 18.310 -1.960 BANK OF NOVA SCOTIA BNS 672 39.880 36.680 38.130 -0.990 BROOKFIELD PROPERTIES CORP. BPO 32 11.630 10.430 10.570 -0.600 BORALEX POWER INCOME FUND BPT.UN 10 4.370 3.930 4.370 +0.410 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 21 6.300 6.180 6.180 +0.150 BAYTEX ENERGY TRUST BTE.UN 2 18.000 17.110 17.110 -2.610 BIOVAIL CORP BVF 10 10.840 10.100 10.660 -0.100 BREAKWATER RES BWR 13065 0.105 0.080 0.085 -0.015 CAE INC CAE 33 6.990 6.150 6.740 -0.210 COPERNICAN BRITISH BANKS FUND CBB.UN 31 1.630 1.170 1.170 -0.170 COPERNICAN WORLD BNKS INCOME GRWTH TRST CBK.UN 20 2.980 2.880 2.980 -0.200 CLAYMORE GLOBAL BALANCED GROWTH ETF, COM CBN 1 15.450 15.450 15.450 -0.040 CAMPBELL RESOURCES CCH 46880 0.005 0.005 0.005 -0.005 CAMECO CORP CCO 416 19.530 16.270 17.510 -1.050 CORBY DISTILL CDL.A 1 18.250 18.250 18.250 -0.050 COM DEV INTL CDV 3 3.280 3.230 3.230 -0.210 CANADIAN WIRELESS TRUST CDW.UN 2 8.640 8.640 8.640 -0.340 CANFOR CORP CFP 4 6.790 6.590 6.790 +0.160 CALFRAC WELL SERVICES LTD. CFW 77 15.620 12.590 12.980 -2.210 CANFOR PULP INCOME FUND CFX.UN 2 3.980 3.960 3.980 -5.160 CENTERRA GOLD INC. CG 7 1.210 1.030 1.030 -0.100 CDN GENERAL INV CGI 10 10.750 10.350 10.750 -0.850 COGECO INC., SV CGO 250 19.000 19.000 19.000 -13.950 CHARIOT RESOURCES LIMITED CHD 415 0.155 0.120 0.120 -0.020 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 15 11.910 9.490 9.610 -3.610 SENTRY SELECT CHINA FUND CHZ.UN 18 5.370 5.320 5.320 -0.500 CLAYMORE INTERNATIONAL CIE 2 11.850 11.850 11.850 SCITI TRUST II CIT.UN 19 8.540 8.490 8.540 -0.800 CI FINANCIAL INCOME FUND CIX.UN 82 16.810 14.400 15.680 -0.700 CONJUCHEM BIOTECHNOLOGIES INC. CJB 690 0.060 0.055 0.055 0.000 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 12 13.790 13.170 13.330 -0.690 CML HEALTHCARE INCOME FUND CLC.UN 23 13.870 13.470 13.740 -0.220 CONNACHER OIL & GAS LTD. CLL 299 1.950 1.590 1.740 -0.110 CONS. THOMPSON IRON MINES LTD. CLM 5 1.620 1.620 1.620 -0.180 CELESTICA INC., SV CLS 32 5.510 4.890 5.260 -0.330 CANADIAN IMPERIAL BANK OF COMMERCE CM 4478 56.640 50.420 52.840 -2.200 COMPTON PETRO CMT 197 1.960 1.400 1.400 -0.350 COMPASS INCOME FUND CMZ.UN 23 9.780 8.680 8.680 -0.290 CDN NATURAL RES CNQ 2100 57.390 45.670 47.750 -5.850 CANADIAN NATIONAL RAILWAY CO. CNR 112 51.900 45.450 45.680 -4.600 CONVERTIBLE & YIELD ADVANTAGE TRUST CNV.UN 14 15.360 15.360 15.360 +0.350 COASTAL CONTACTS INC. COA 5 0.660 0.660 0.660 -0.070 CANADIAN OIL SANDS TRUST COS.UN 4343 32.180 23.310 25.840 -4.330 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 96 6.710 5.550 5.620 -0.860 CANADIAN PACIFIC RAILWAY LIMITED CP 441 52.270 41.590 42.280 -7.600 CRESCENT POINT ENERGY TRUST CPG.UN 1159 30.140 24.060 26.480 -0.740 CREW ENERGY INC CR 101 6.550 4.610 5.100 -1.600 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 8 8.630 8.430 8.630 +0.170 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 15 3.770 3.040 3.490 -0.430 CANADIAN TIRE CORPORATION, LIMITED CTC 1 50.100 50.100 50.100 -6.900 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 850 47.220 42.310 44.780 -0.500 CANADIAN UTILITIES LTD., CL.A, NV CU 90 41.740 38.560 41.700 +1.070 CDN WESTERN BANK CWB 202 17.840 16.720 16.720 -0.600 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 27 9.740 9.300 9.590 +0.090 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 90 13.830 11.110 11.240 -2.720 DAYLIGHT RESOURCES TRUST DAY.UN 44 7.960 7.230 7.630 -0.310 DELPHI ENERGY CORP. DEE 5 1.350 1.350 1.350 +0.310 DETOUR GOLD CORP. DGC 192 5.480 3.250 4.590 -0.540 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 24 6.530 6.490 6.530 +0.590 DOREL INDUSTRIES INC., CL.B, SV DII.B 2 29.730 29.370 29.370 -0.950 DEANS KNIGHT INCOME AND GROWTH FUND DKI.UN 2 5.970 5.970 5.970 +0.430 DENISON MINES CORP DML 362 1.510 1.300 1.490 +0.080 DUNDEE PRECIOUS METALS INC. DPM 5 1.930 1.930 1.930 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 39 17.140 17.080 17.080 -0.130 DALSA CORP DSA 5 8.130 8.130 8.130 -1.430 DIVERSITRUST INCOME+ FUND DTP.UN 17 7.760 7.760 7.760 +0.420 DUNDEE WEALTH Inc DW 37 6.370 5.050 5.120 -1.360 ENCANA CORP. ECA 1760 60.510 50.380 54.810 -2.400 ENDEAVOUR FINANCIAL CORPORATION EDV 18 2.860 2.360 2.360 EARTHFIRST CANADA INC. EF 4930 0.015 0.010 0.015 0.000 ENERGY FUELS INC. EFR 1250 0.240 0.210 0.220 -0.010 ENERFLEX SYSTEMS INCOME FUND EFX.UN 82 11.400 9.860 10.820 -0.080 EUROPEAN GOLDFIELDS LIMITED EGU 6 1.800 1.470 1.470 -0.340 ENERVEST DIV UN EIT.UN 38 3.370 3.270 3.270 -0.510 ELDORADO GOLD ELD 96 6.340 4.910 5.330 -0.210 EASTERN PLATINUM LIMITED ELR 16470 0.365 0.285 0.320 -0.015 EMERA INCORPORATED EMA 1 21.590 21.590 21.590 -0.680 ENBRIDGE INC ENB 226 41.430 37.700 39.590 -1.070 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 10 4.000 4.000 4.000 -0.060 ENERGY PLUS INCOME TRUST EPF.UN 65 5.130 4.900 5.130 -0.180 EQUINOX MINERALS LIMITED EQN 1466 1.250 1.010 1.200 +0.120 ENERPLUS RESOURCES FUND ERF.UN 772 30.020 25.110 27.710 -1.200 ENSIGN ENERGY SERVICES INC. ESI 82 14.230 12.390 13.290 -2.280 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 5 4.140 3.860 3.860 -0.270 EXCEL INDIA TRUST EXI.UN 20 3.580 3.580 3.580 -0.520 FARALLON RES J FAN 125 0.130 0.115 0.115 -0.665 FRONTERA COPPER CORP. FCC 120 0.305 0.295 0.295 -0.170 FORT CHICAGO UN FCE.UN 17 8.630 8.240 8.250 -0.400 FIRST CALGARY J FCP 300 3.480 3.390 3.390 -0.080 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 20 7.740 7.730 7.730 -0.240 FAIRBORNE ENERGY LTD FEL 82 8.060 6.500 6.590 -0.600 FLINT ENERGY SERVICES LIMITED FES 31 6.340 5.330 5.850 -0.110 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 21 334.210 324.500 334.210 -10.790 FORZANI GROUP CL A FGL 5 10.010 9.890 9.890 +1.000 FIRST QUANTUM J FM 785 25.900 18.750 19.580 -3.850 FIRST NICKEL INC. FNI 11720 0.070 0.050 0.055 -0.010 FRANCO-NEVADA CORPORATION FNV 148 17.150 13.460 16.210 -0.320 FNX MINING COMPANY INC. FNX 69 3.930 2.740 2.880 -1.040 FRONTEER DEVELOPMENT GROUP INC. FRG 2 2.660 2.590 2.590 -0.040 FREEHOLD UN FRU.UN 27 15.240 14.120 15.020 +0.880 FORSYS METAL CORP FSY 15 4.660 4.540 4.540 -0.160 FORTIS INC FTS 42 27.830 26.030 27.830 +1.640 FINNING INTL FTT 510 14.340 12.020 12.080 -1.690 GOLDCORP INC G 610 28.800 22.890 26.210 +0.330 GAMMON GOLD Inc. GAM 31 5.180 3.730 4.280 +0.300 UBS GLOBAL ALLOCATION TR GAT.UN 10 4.760 4.760 4.760 -0.310 GREAT BASIN GOLD LTD. GBG 70 1.310 1.140 1.240 -0.250 GABRIEL RES J GBU 25 1.480 1.480 1.480 +0.050 GREAT CANADIAN GAMING CORP GC 25 4.790 3.360 3.360 -2.000 GRANDE CACHE COAL CORP. GCE 443 1.430 0.910 0.910 -0.550 GLOBAL DIVIDEND FUND GDP.UN 31 3.660 3.410 3.420 -1.090 CGI GROUP INC., CL.A, SV GIB.A 12 9.220 8.910 9.080 -0.300 GILDAN ACTIVEWEAR INC. GIL 41 27.390 24.720 26.380 +0.170 GLOBAL PLUS INC.UN GIP.UN 3 6.510 6.510 6.510 +0.260 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 94 5.750 5.060 5.430 +0.160 GMP CAPITAL TRUST GMP.UN 22 4.980 4.440 4.530 -0.610 GERDAU AMERISTEEL CORP. GNA 9 5.630 4.760 4.760 -1.960 GALLEON ENERGY INC. CL. A GO.A 24 6.870 4.860 4.880 -1.720 GREAT PANTHER RESOURCES LIMITED GPR 35 0.220 0.220 0.220 -0.190 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 8.620 8.620 8.620 GOLDEN STAR GSC 15 0.730 0.610 0.730 -0.200 GRAN TIERRA ENERGY INC GTE 1 2.690 2.690 2.690 -0.190 GUYANA GOLDFIELDS INC GUY 5 0.640 0.640 0.640 -0.760 GREAT-WEST LIFECO INC GWO 1010 27.960 25.430 26.500 -0.800 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 2 24.170 24.170 24.170 -0.810 HUDBAY MINERALS INC. HBM 209 6.290 5.380 5.820 -0.170 HOME CAPITAL GROUP INC. HCG 1 21.880 21.880 21.880 -6.320 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 34 26.110 21.890 26.110 +3.440 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 67 5.880 5.250 5.340 -1.750 HANFENG EVERGREEN INC. HF 21 5.920 5.310 5.330 -0.150 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 4 27.350 27.290 27.350 -0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 14 11.650 10.530 11.650 +2.560 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 737 7.290 4.710 6.160 -0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 28 31.650 24.190 29.310 +7.560 HIGHPINE OIL & GAS LTD. HPX 15 6.320 5.340 5.660 -0.650 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 7 42.560 41.900 42.050 +20.940 H & R REAL EST UN HR.UN 51 8.960 6.440 6.520 -2.590 HIGH RIVER GOLD J HRG 80170 0.085 0.045 0.080 +0.030 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 248 39.740 32.650 33.010 +0.250 HUSKY ENERGY INC. HSE 2354 36.080 31.120 32.680 -1.160 HARVEST ENERGY TRUST HTE.UN 29 12.690 11.330 12.690 +0.300 HARRY WINSTON DIAMOND HW 16 11.390 8.460 8.460 -2.320 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 64 32.690 27.810 29.160 +1.790 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 2 14.090 14.090 14.090 +0.740 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 12 14.900 14.870 14.870 -0.150 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 214 26.990 24.310 25.780 -0.660 INTERNATIONAL FOREST PRODUCTS LTD.,CL.A IFP.A 5 2.580 2.580 2.580 IGM FINANCIAL INC. IGM 536 35.480 32.940 35.180 -0.440 ISHARES COMEX GOLD TRUST IGT 1 86.770 86.770 86.770 +0.890 ING CANADA INC. IIC 273 33.560 31.170 32.770 -0.330 IAMGOLD CORP IMG 77 4.440 3.770 4.180 +0.090 INMET MNG CORP IMN 556 26.890 18.080 18.570 -5.900 IMPERIAL OIL IMO 880 40.650 34.430 36.850 -1.550 INCOME FIN UN INC.UN 8 8.920 8.920 8.920 +0.270 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 29 4.890 3.660 3.660 -1.610 INTEROIL CORP. IOL 1 15.300 15.300 15.300 +0.210 INTER PIPELINE FUND IPL.UN 4 8.290 8.290 8.290 +0.070 AIRLQ INC. IQ 11950 0.005 0.005 0.005 0.000 QUEBECOR WORLD INC., SV IQW 3850 0.065 0.055 0.055 -0.010 FREEGOLD VENTURES LIMITED ITF 35 0.160 0.160 0.160 -0.015 ITERATION ENERGY LTD. ITX 10 2.800 2.610 2.650 -0.130 IVANHOE MINES J IVN 77 3.110 2.350 2.500 -0.580 IVERNIA INC IVW 1340 0.065 0.040 0.060 +0.005 JAGUAR MINING INC. JAG 9 4.240 2.930 2.930 -0.860 KINROSS GOLD CORP K 377 16.990 13.850 15.540 +0.570 KINROSS GOLD CORP. WTS. C K.WT.C 12 2.960 2.560 2.970 +0.580 KATANGA MINING LIMITED KAT 3 0.930 0.930 0.930 -1.690 KINGSWAY FIN KFS 5 6.560 6.300 6.300 -0.310 LOBLAW COMPANIES LIMITED L 919 30.160 26.890 29.390 +0.380 LAURENTIAN BANK LB 7 41.210 38.720 38.720 -3.660 LIBERTY MINES INC. LBE 650 0.040 0.030 0.030 LABRADOR IRON UN LIF.UN 72 31.700 21.390 22.210 -8.400 LMS MEDICAL SYSTEMS INC. LMZ 70 0.015 0.015 0.015 -0.200 LINAMAR CORP LNR 8 6.280 5.690 5.690 -1.060 LAB RESEARCH INC. LRI 15 2.010 2.010 2.010 -2.900 LUNDIN MINING CORP. LUN 2337 2.080 1.440 1.560 -0.260 MAG SILVER CORP. MAG 10 5.220 4.420 4.850 -0.020 MANITOBA TELECOM MBT 24 43.080 42.520 43.000 +0.830 MACDONALD DETTWILER MDA 90 22.390 19.970 21.440 +0.600 MAJOR DRILLING GRP MDI 1 16.040 16.040 16.040 -0.270 MDS INC MDS 22 12.740 11.510 11.510 -1.860 MANULIFE FIN MFC 106 26.890 20.830 22.950 -3.280 MAPLE LEAF FOODS MFI 9 9.130 8.930 9.130 -0.050 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 23 40.130 32.270 32.940 -6.080 MEGA URANIUM LTD. MGA 160 0.940 0.720 0.720 -0.180 MIGAO CORPORATION MGO 4 3.970 3.870 3.870 +0.010 MCAN MORTGAGE CORPORATION MKP 15 8.870 8.870 8.870 +0.290 MERCATOR MINERALS LTD. ML 449 1.310 0.650 0.700 -0.780 MOLY MINES LIMITED MOL 165 0.290 0.235 0.235 -0.065 MEDICURE INC MPH 460 0.035 0.020 0.025 0.000 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 6 4.980 4.410 4.860 -1.970 MARTINREA INTERNATIONAL INC. MRE 5 3.910 3.840 3.840 +0.100 MORGUARD UN MRT.UN 7 10.350 10.110 10.350 +0.230 METRO INC., CL.A, SV MRU.A 332 33.260 31.330 32.680 +0.600 MEDCOMSOFT J MSF 40 0.005 0.005 0.005 0.000 MIRANDA TECHNOLOGIES INC. MT 15 7.690 7.590 7.690 MULLEN GROUP INCOME FUND MTL.UN 99 14.860 12.510 14.350 -0.150 MITEC TELECOM MTM 1100 0.085 0.060 0.085 +0.020 METHANEX CORP MX 87 15.720 13.870 15.500 +1.660 MSP MAXXUM TRUST MXT.UN 2 5.040 5.040 5.040 -0.010 MACCS SUSTAINABLE YIELD TRUST MYT.UN 10 4.990 4.260 4.990 -0.960 NATIONAL BANK OF CANADA NA 1613 46.300 43.240 45.190 -0.430 NAL OIL UN NAE.UN 84 10.610 8.340 9.180 -0.860 NEWALTA INCOME FUND NAL.UN 55 9.330 7.850 8.140 -0.930 NORTHBRIDGE FINANCIAL CORP. NB 2 30.560 30.400 30.560 +1.020 NORBORD INC. NBD 1195 1.010 0.760 0.760 -0.770 NOVA CHEMICALS CORPORATION NCX 4 14.940 13.760 13.830 -1.450 NORTHERN DYNASTY MINERALS LTD. NDM 4 3.460 3.440 3.460 -0.370 NEW FLYER INDUSTRIES INC. NFI.UN 83 8.800 6.600 7.110 -2.030 NOVAGOLD RES INC. NG 13 3.620 2.650 2.850 -0.620 NEW GOLD INC. NGD 126 1.930 1.200 1.440 -0.220 NORTHGATE MINERALS CORP NGX 45 0.910 0.690 0.790 -0.060 VICTORY NICKEL NI 2380 0.075 0.055 0.065 -0.010 NIKO RES NKO 84 53.670 47.540 49.210 -3.010 NUVO RESEARCH INC. NRI 3120 0.105 0.090 0.095 -0.015 NEVSUN RES J NSU 5 0.540 0.540 0.540 -0.090 NORTEL NETWORKS CORPORATION NT 2030 1.400 0.650 0.760 -0.740 NUVISTA ENERGY LTD. NVA 60 11.170 9.210 9.750 -0.940 NVENTA BIOPHARMACEUTICALS CORP. NVN 6080 0.010 0.005 0.005 -0.005 NEVORO INC. NVR 10 0.045 0.045 0.045 -0.665 NUINSCO RES J NWI 200 0.075 0.070 0.070 -0.010 NEXEN INC. NXY 241 21.340 15.980 18.340 -0.460 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 11 11.800 10.050 11.800 +1.150 ONEX CORPORATION, SV OCX 306 21.430 19.260 20.170 -1.120 BROMPTON OIL & GAS INCOME FUND OGF.UN 88 4.530 3.980 4.120 -0.290 OILEXCO INC. OIL 2769 5.360 3.310 3.320 -1.550 OPTI CANADA INC. OPC 943 2.730 1.940 2.060 -0.730 OIL SANDS SECTOR FUND OSF.UN 2 5.110 5.110 5.110 -0.680 ORSU METALS CORPORATION OSU 290 0.050 0.045 0.045 -0.210 OPEN TEXT CORP OTC 2 35.260 35.260 35.260 +1.190 OREZONE RES INC. OZN 10 0.215 0.215 0.215 -0.090 PAN AMERICAN J PAA 163 16.540 11.210 12.770 -2.140 PETROBANK J PBG 942 21.840 16.540 20.490 +1.150 CROWN HILL DIVIDEND FUND PBK.UN 8 5.280 5.270 5.280 -0.480 PETRO-CANADA PCA 442 27.620 23.800 25.600 +0.210 PRECISION DRILLING TRUST PD.UN 1 10.820 10.820 10.820 -1.580 PALADIN RESOURCES LTD. PDN 998 2.080 1.600 1.950 +0.020 PEYTO ENERGY TRUST PEY.UN 67 11.550 9.780 10.670 -0.480 PENGROWTH ENERGY TRUST UNITS PGF.UN 5 11.740 11.610 11.710 -0.630 PROGRESS ENERGY TRUST PGX.UN 86 10.210 9.010 9.910 +0.440 PEMBINA PIPELINE U PIF.UN 39 16.510 14.250 15.070 -1.100 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 7 8.210 7.690 7.690 -0.540 PARKLAND INDUSTRIES INC. PKI.UN 5 6.800 6.500 6.500 -0.490 PROMETIC LIFE SCIENCES INC. PLI 11880 0.120 0.070 0.105 +0.035 PETROMINERALES LTD. PMG 20 9.540 8.470 9.290 +0.310 PARAMOUNT ENERGY TRUST PMT.UN 4 6.270 6.050 6.050 -0.050 PINETREE CAPITAL LTD PNP 930 0.890 0.650 0.680 -0.430 POTASH CORPORATION OF SASKATCHEWAN INC POT 2140 103.230 83.610 87.200 -8.800 PARAMOUNT RESOURCES LTD. POU 44 8.410 7.040 7.760 0.000 POWER CORPORATION OF CANADA, SV POW 158 28.230 26.410 27.250 -0.590 PACIFIC RUBIALES ENERGY CORP PRE 43 3.940 2.740 2.770 -1.130 PRO-VEST GROWTH & INCOME FUND PRG.UN 70 8.060 7.020 7.210 -0.650 PASON SYSTEMS INC. PSI 55 12.390 11.900 12.230 +0.570 POINTS INTERNATIONAL LTD. PTS 60 0.470 0.470 0.470 -0.850 PURE DIAMONDS EXPLORATION PUG 610 0.030 0.020 0.025 -0.005 PROVIDENT ENERGY UN PVE.UN 9 7.440 6.510 6.600 -0.640 POWER FINANCIAL CORP. PWF 146 30.540 29.140 29.620 -1.900 POWER FIN SER C PR PWF.PR.D 5 25.560 25.560 25.560 -0.110 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 8 21.380 20.520 21.380 -3.680 PENN WEST ENERGY TRUST PWT.UN 312 20.850 17.930 20.060 -0.080 PROEX ENERGY LTD. PXE 177 14.190 11.790 13.050 +0.520 PEARL EXPL. AND PROD. LTD. PXX 180 0.540 0.490 0.490 -0.090 QUESTERRE ENERGY CORP QEC 1534 2.000 1.550 2.000 +0.430 QLT INC QLT 3 2.500 2.500 2.500 -0.060 QUADRA MINING LTD. QUA 374 4.290 3.440 4.010 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 1 22.100 22.100 22.100 -1.040 RED BACK MINING INC. RBI 33 4.950 4.040 4.700 -0.620 ROGERS COMMUNICATIONS INC., CL.A, MV RCI.A 1 35.410 35.410 35.410 -0.790 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 463 35.750 32.230 35.170 +2.840 REDCORP VENTURES J RDV 30 0.045 0.045 0.045 0.000 RIOCAN REAL EST UN REI.UN 74 16.510 15.010 15.480 -0.780 ROYAL GOLD J RGL 1 38.970 38.970 38.970 +10.720 RESEARCH IN MOTION LIMITED RIM 814 57.690 48.650 49.150 -8.450 FIRST ASSET REIT INCOME FUND RIT.UN 5 6.890 6.890 6.890 -0.550 REDKNEE SOLUTIONS INC. RKN 100 0.200 0.200 0.200 RONA INC. RON 62 11.890 10.610 11.130 -0.770 CDN RESOURCES UN RTU.UN 48 13.830 11.280 11.500 -1.490 RUSSEL METALS RUS 502 23.360 20.100 20.340 -1.180 ROYAL BANK OF CANADA RY 797 47.950 43.220 44.980 -2.100 SHERRITT INTL RV S 1080 3.380 2.570 2.870 -0.510 SOUTH AMER GOLD J SAG 1710 0.025 0.025 0.025 0.000 SAPUTO INC. SAP 6 22.830 22.060 22.830 -0.320 SHOPPERS DRUG MART CORPORATION SC 399 48.390 44.820 45.910 -1.170 SEARS CANADA INC SCC 2 16.590 15.810 15.810 -1.230 SCITI ROCS TRUST SCI.UN 75 5.240 5.160 5.190 -0.560 SHAWCOR LTD., CL.A, SV SCL.A 181 19.440 14.810 15.740 -1.840 STORM EXPLORATION INC. SEO 7 12.520 12.020 12.130 +0.390 SHORE GOLD INC. SGF 685 0.495 0.390 0.405 -0.075 STRATAGOLD CORPORATION SGV 5210 0.025 0.015 0.020 0.000 ENERGY SAVINGS UN SIF.UN 17 8.630 7.880 8.340 -2.430 SPROTT INC SII 24 3.410 2.810 2.920 -0.700 SCITI TRUST SIN.UN 40 9.880 9.020 9.210 +0.320 STELLA JONES INC SJ 2 19.360 19.360 19.360 -1.890 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 63 22.590 21.010 22.590 +0.510 SUN LIFE FINANCIAL INC. SLF 1627 30.460 23.250 25.440 -4.080 SILVER WHEATON CORP. SLW 155 4.540 3.570 4.070 -0.090 STORM CAT ENERGY CORPORATION SME 70 0.055 0.050 0.055 -0.020 SNC-LAVALIN SV SNC 2712 35.690 29.760 33.050 -0.750 SUPERIOR PLUS INCOME FUND SPF.UN 25 12.200 10.390 11.040 -1.410 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 45 4.280 4.220 4.280 -0.250 SENTRY SELECT COMMODITIES INCOME TRUST SSJ.UN 25 6.150 6.150 6.150 SILVER STANDARD RES INC. SSO 7 12.400 10.010 10.010 -0.300 SCITI TOTAL RETURN TRUST STF.UN 25 6.190 6.140 6.140 -0.780 STANTEC INC STN 20 22.580 20.560 21.100 -1.150 SUNCOR ENERGY INC. SU 845 28.090 21.860 23.080 -1.890 SULLIDEN EXPL J SUE 15 0.370 0.370 0.370 -0.730 SILVERCORP METALS INC. SVM 302 2.410 1.760 1.810 -0.440 SAVANNA ENERGY SERVICES CORP SVY 11 8.790 7.480 7.500 -1.150 TELUS CORPORATION T 428 40.780 36.960 38.360 -0.970 TELUS CORPORATION, NV T.A 300 38.040 34.190 35.460 -1.440 TRANSALTA CORPORATION TA 1011 24.530 21.930 23.610 -0.310 TAHERA DIAMOND CORP. TAH 10930 0.010 0.010 0.010 0.000 TECK COMINCO LTD., CL.B, SV TCK.B 1890 12.250 5.970 6.760 -4.540 TRANSCONTINENTAL INC., CL A SV TCL.A 2 11.720 11.720 11.720 -1.500 THOMPSON CREEK METALS COMPANY TCM 287 4.290 3.480 4.200 -0.060 TRICAN WELL TCW 516 10.980 8.350 9.390 -1.360 TORONTO-DOMINION BANK TD 927 57.930 51.430 54.500 -2.360 TRINIDAD DRILLING LTD. TDG 138 6.980 5.760 6.180 -0.630 TRILOGY ENERGY TRUST TET.UN 28 6.970 6.210 6.730 +0.160 TRANSFORCE INC. TFI 10 5.160 4.860 4.880 -0.170 THERATECHNOLOGIES TH 30 1.800 1.800 1.800 -0.100 TIM HORTONS INC. THI 44 29.850 26.930 27.870 -2.010 TIMMINCO TIM 231 8.220 6.240 6.910 -1.140 TIOMIN RES J TIO 8170 0.045 0.030 0.030 -0.020 TASEKO MINES LTD. TKO 36 1.140 0.950 0.970 -0.140 TALISMAN ENERGY INC. TLM 395 11.970 9.800 10.930 -0.260 TRIMAC INCOME FUND. TMA.UN 2 4.180 4.180 4.180 -0.020 TANZANIAN ROYALTY EXPLORATION CORP. TNX 4 2.990 2.630 2.990 +0.270 TRISTAR OIL & GAS LTD. TOG 129 11.480 8.880 10.350 -0.770 TSO3 INC TOS 15 0.295 0.295 0.295 -0.915 TURBO POWER SYSTEMS INC. TPS 30 0.010 0.010 0.010 0.000 SINO-FOREST CORP TRE 141 9.680 6.550 6.910 -3.160 TRIAX DIVERSIF UN TRH.UN 14 9.050 9.050 9.050 -0.220 THOMSON REUTERS CORP. TRI 931 29.970 26.170 29.400 +1.530 TRANSCANADA CORPORATION TRP 687 36.230 33.510 36.180 +0.810 TVI PACIFIC J TVI 5760 0.015 0.015 0.015 0.000 TIMBERWEST STAP UN TWF.UN 8 6.670 4.980 4.980 -2.140 TANGANYIKA OIL COMPNAY LTD TYK 9 29.130 25.940 26.590 -1.790 URANIUM PARTICIPATION CORP. U 33 7.080 6.070 7.010 +0.740 UEX CORP UEX 150 0.780 0.540 0.560 -0.200 UTS ENERGY UTS 165 0.910 0.780 0.910 +0.070 URANIUM ONE INC UUU 4069 1.600 0.910 1.140 -0.320 VAALDIAM RESOURCES LTD. VAA 560 0.030 0.030 0.030 -0.005 VERMILION ENERGY TRUST VET.UN 349 31.410 27.190 28.460 +0.410 VERENEX ENERGY INC. VNX 6 5.370 4.660 4.660 -1.900 VERO ENERGY INC. VRO 2 6.640 6.420 6.420 -0.070 ALLEN-VANGUARD CORP VRS 20 0.145 0.145 0.145 -0.095 VITERRA INC VT 53 8.980 8.150 8.150 -0.380 BREAKER ENERGY LTD. WAV 18 6.950 6.280 6.670 +0.200 WI-LAN INC WIN 20 1.540 1.530 1.530 -0.290 WINSTAR RESOURCES LTD WIX 13 2.230 1.830 2.230 WESTJET AIRLINES LTD. WJA 17 10.670 9.230 9.230 -1.450 GEORGE WESTON LIMITED WN 623 63.710 57.630 61.140 +1.090 WESTPORT INNOV WPT 12 6.230 5.060 5.080 -1.200 WESTERN COPPER CORPORATION WRN 30 0.320 0.320 0.320 WESTSHORE UN WTE.UN 74 12.340 9.490 9.860 -2.050 WESTERN CANADIAN COAL CORP WTN 31 1.290 0.920 0.920 -0.770 TMX GROUP INC X 92 28.190 27.130 27.620 -0.590 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 3 15.040 14.070 14.070 -0.460 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 19 19.900 17.970 18.790 -0.780 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 30 13.180 11.710 11.720 -1.360 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 10 15.670 14.680 14.750 -0.560 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 156 16.550 14.820 15.380 -0.950 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 225 15.140 13.240 13.920 -0.590 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 4 10.480 10.320 10.320 -0.750 YELLOW PAGES INCOME FUND YLO.UN 4 7.970 7.520 7.520 -0.540 YUKON-NEVADA GOLD CORPORATION YNG 6690 0.045 0.035 0.035 -0.020 YIELDPLUS INCOME FUND YP.UN 1 6.030 6.030 6.030 -1.570 YAMANA GOLD INC YRI 1083 5.990 4.790 5.440 -0.090 ZARLINK SEMICONDUCTOR INC. ZL 490 0.340 0.295 0.300 -0.050 Trades: 46,094 Total Volume: 37,888,600 Total Value: $229,425,943 Avg Volume per Day: 7,577,720 Avg Value per Day: $45,885,189 Avg Trades per Day*: 3.93 Avg Price per Share: $6.06 Avg Value per Trade: $4,977 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.