Pure Trading Weekly Market Summary November 28 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 4 9.610 9.370 9.610 +2.160 ABSOLUTE SOFTWARE CORP. ABT 4 3.050 2.770 2.770 -1.350 BARRICK GOLD CORPORATION ABX 1705 37.350 32.350 37.000 +2.140 ACE AVIATION HOLDINGS INC. ACE.B 1 3.070 3.070 3.070 -0.420 ASTRAL MEDIA INC., CL A., NV ACM.A 18 24.410 22.230 24.410 +1.960 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 34 25.340 25.320 25.320 -0.030 ACADIAN MINING CORPORATION ADA 170 0.065 0.060 0.060 -0.035 ADVANTEX MKT J ADX 30 0.015 0.015 0.015 -0.030 AGNICO-EAGLE MINES LTD. AEM 1620 47.150 39.350 47.100 +6.190 ANTRIM ENERGY J AEN 85 0.520 0.345 0.520 +0.125 GROUPE AEROPLAN INC. AER 217 7.680 6.020 7.680 +1.270 ARC ENERGY TR UN AET.UN 685 20.100 17.960 19.750 +1.680 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 138 3.590 3.220 3.590 +0.570 ARCTIC GLACIER INCOME FUND AG.UN 90 0.750 0.750 0.750 -0.440 AGF MANAGEMENT LTD., CL.B, NV AGF.B 21 8.230 7.630 7.990 -0.210 ALAMOS GOLD INC. AGI 124 6.210 5.100 5.870 +1.130 AGRIUM INC AGU 1086 38.760 33.380 38.740 +4.910 ALTAGAS INCOME TRUST ALA.UN 22 16.640 16.190 16.580 +1.060 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 65 3.670 3.630 3.670 -0.840 ARISE TECHNOLOGIES CORPORATION APV 1200 0.530 0.345 0.530 +0.225 AMERIGO RESOURCES LTD. ARG 110 0.360 0.350 0.360 -0.070 AURIZON MINES J ARZ 22 2.640 2.310 2.640 +0.690 ATS AUTOMATION ATA 31 4.740 4.340 4.680 +0.980 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 191 15.320 11.130 11.870 -2.660 ATLANTIC POWER CORP. WTS ATP.UN 70 7.440 6.690 7.130 +1.330 ADANAC MOLYBDENUM CORP AUA 3100 0.085 0.050 0.055 -0.020 BROMPTON ADVANTAGED VIP INCOME FD AV.UN 45 7.060 6.960 6.980 -5.890 ANVIL MINING LTD. AVM 20 1.270 0.590 1.270 +0.560 ADVANTAGE ENERGY INCOME FUND AVN.UN 11 6.290 6.070 6.070 +0.270 ARTIS REIT AX.UN 2 5.800 5.800 5.800 -0.300 ADDAX PETROLEUM CORPORATION AXC 292 21.930 14.170 21.820 +8.970 AZURE DYNAMICS CORP. AZD 160 0.055 0.050 0.050 0.000 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 189 23.930 22.520 23.420 +1.330 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 109 18.700 15.040 18.700 +2.980 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 2 10.470 10.230 10.470 -6.260 BOMBARDIER INC., CL. B, SV BBD.B 3067 4.370 3.850 4.300 +0.400 BIG BANK BIG OIL SPLIT CORP., PRF. CL. A BBO.PR.A 12 8.980 8.980 8.980 BCE INC. BCE 9535 38.420 22.900 24.840 -9.360 BCE FIRST PR SHARES SERIES AA BCE.PR.A 1 19.250 19.250 19.250 -4.560 FIRST ASSET/BLACKROCK N.A. DIV. ACH. TR BDA.UN 39 5.040 4.510 5.040 -0.900 BLACK DIAMOND INCOME FUND BDI.UN 1 7.260 7.260 7.260 -7.030 BRAZILIAN DIAMONDS LTD. BDY 20 0.010 0.005 0.005 -0.005 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 44 24.480 21.610 24.290 +3.680 BFI CANADA LTD. BFC 42 9.990 8.630 9.100 -0.700 BAFFINLAND IRON MINES CORPORATION BIM 190 0.205 0.195 0.205 -0.010 BIRCHCLIFF ENERGY LTD. BIR 57 5.460 4.280 5.460 +1.390 BANK OF MONTREAL BMO 2912 38.000 30.300 38.000 +5.480 BLUE NOTE MINING INC. BN 11860 0.015 0.010 0.010 0.000 BONTERRA OIL & GAS LTD BNE 13 21.110 20.050 20.350 -6.450 BANKERS PETROLEUM LTD. BNK 120 0.990 0.820 0.990 +0.290 BONAVISTA ENERGY TRUST BNP.UN 308 18.580 16.530 17.920 +1.120 BANK OF NOVA SCOTIA BNS 1032 36.240 29.420 36.240 +5.550 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 5 17.560 16.990 17.190 BROOKFIELD PROPERTIES CORP. BPO 16 8.990 7.390 8.750 +1.690 BORALEX POWER INCOME FUND BPT.UN 4 3.830 3.820 3.830 +0.300 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 20 2.730 2.730 2.730 -0.730 BRASCAN SOUNDVEST DIVERSIFIED INCOME FND BSI.UN 50 4.520 4.510 4.510 -1.670 BRASCAN SOUNDVEST TOTAL RETURN FUND BST.UN 28 3.410 3.260 3.410 -5.040 BAYTEX ENERGY TRUST BTE.UN 4 17.870 17.620 17.870 -0.810 BIOVAIL CORP BVF 27 10.430 9.600 10.430 +0.920 BREAKWATER RES BWR 6380 0.075 0.070 0.075 +0.005 AMERICAN BONANZA GOLD CORP. BZA 40 0.030 0.020 0.020 0.000 CAE INC CAE 5 6.290 6.190 6.290 -0.320 CASCADES INC CAS 4 3.550 3.340 3.420 +0.160 COPERNICAN BRITISH BANKS FUND CBB.UN 92 1.140 1.010 1.070 +0.240 COPERNICAN WORLD BNKS INCOME GRWTH TRST CBK.UN 50 1.040 1.010 1.010 +0.210 CANADA BREAD CBY 3 48.100 48.050 48.050 +0.050 COGECO CABLE INC., SV CCA 8 31.450 28.640 31.450 +3.090 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 5 4.640 4.640 4.640 -2.340 CCL INDUSTRIES INC., CL. B, NV CCL.B 9 24.860 24.160 24.160 +0.300 CAMECO CORP CCO 219 21.640 16.810 21.440 +4.640 CORBY DISTILL CDL.A 10 16.950 16.950 16.950 -1.750 CENTAMIN EGYPT LIMITED CEE 20 0.720 0.720 0.720 +0.210 CANFOR CORP CFP 2 7.530 7.350 7.530 +0.840 CALFRAC WELL SERVICES LTD. CFW 303 12.450 10.020 12.450 +2.130 CDN GENERAL INV CGI 1 9.400 9.400 9.400 -1.350 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 5 23.480 23.480 23.480 -2.580 CHARIOT RESOURCES LIMITED CHD 20 0.140 0.130 0.140 +0.065 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 6 10.200 8.540 9.780 +2.260 SENTRY SELECT CHINA FUND CHZ.UN 25 4.870 4.830 4.870 -0.480 CLAYMORE INTERNATIONAL CIE 2 12.660 12.600 12.600 +0.750 CI FINANCIAL INCOME FUND CIX.UN 105 13.870 12.020 13.070 +0.590 CONJUCHEM BIOTECHNOLOGIES INC. CJB 840 0.050 0.045 0.050 +0.010 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 13.470 13.340 13.340 -0.210 CARGOJET INCOME FUND DEBS 7.50% CJT.DB 50 70.000 70.000 70.000 CML HEALTHCARE INCOME FUND CLC.UN 17 13.980 13.120 13.980 +0.700 CONNACHER OIL & GAS LTD. CLL 670 1.270 0.970 1.240 +0.280 CONS. THOMPSON IRON MINES LTD. CLM 5 1.200 1.200 1.200 -0.420 CELESTICA INC., SV CLS 19 6.080 4.820 6.080 +1.650 CANADIAN IMPERIAL BANK OF COMMERCE CM 2775 49.000 39.890 49.000 +7.610 CIBC PREF SERIES 31 CM.PR.I 6 14.260 13.780 14.260 -5.510 CIBC CLASS A PREF SER 23 CM.PR.J 4 14.030 13.460 13.490 -5.260 CARMANAH TECHNOLOGIES CORP. CMH 30 0.500 0.500 0.500 COMPTON PETRO CMT 134 1.120 0.920 1.120 +0.120 CDN NATURAL RES CNQ 1592 51.940 41.860 51.940 +11.100 CANADIAN NATIONAL RAILWAY CO. CNR 296 44.850 41.300 44.850 +2.960 CONVERTIBLE & YIELD ADVANTAGE TRUST CNV.UN 48 13.240 13.110 13.170 -1.280 CANADIAN OIL SANDS TRUST COS.UN 2372 26.350 20.430 26.120 +4.900 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 5 15.000 15.000 15.000 -6.440 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 31 5.980 5.140 5.890 +0.700 CANADIAN PACIFIC RAILWAY LIMITED CP 436 40.720 36.530 40.720 +4.880 CITADEL PREMIUM INCOME FUND CPF.UN 21 5.130 4.970 5.130 -0.140 CRESCENT POINT ENERGY TRUST CPG.UN 783 26.620 23.750 26.620 +2.480 CREW ENERGY INC CR 50 4.980 4.080 4.660 +0.770 CROSS LAKE MINERALS LTD. CRN 6520 0.015 0.010 0.010 -0.005 CITADEL SMART FUND CRT.UN 2 21.220 21.220 21.220 -5.250 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 8 4.220 4.130 4.180 +0.620 CANADIAN TIRE CORPORATION, LIMITED CTC 5 48.500 42.500 48.500 -1.600 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 628 44.890 37.760 44.890 +6.940 CATALYST PAPER CORP. CTL 150 0.280 0.255 0.265 -0.325 CANADIAN UTILITIES LTD., CL.A, NV CU 151 42.980 39.900 41.530 +1.240 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 6 20.750 20.450 20.750 +1.150 CHURCHILL CORP A CUQ 9 6.970 5.960 6.840 +1.620 CANEXUS INCOME FUND CUS.UN 179 2.900 2.900 2.900 CDN WESTERN BANK CWB 169 14.780 12.520 14.720 +2.210 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 20 8.730 7.870 8.660 +0.720 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 82 9.490 8.380 9.460 +1.050 CLAYMORE GLOBAL MONTHLY ADVTG DIV ETF CYH 1 10.410 10.410 10.410 -10.110 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 8 10.600 10.390 10.600 -0.180 DAYLIGHT RESOURCES TRUST DAY.UN 10 7.760 7.690 7.690 +0.610 DUNDEE CORP., CL.A, SV DC.A 1 3.930 3.930 3.930 -0.280 LABOPHARM INC DDS 205 0.620 0.560 0.580 +0.010 DETOUR GOLD CORP. DGC 52 5.780 4.870 4.960 -0.010 DOREL INDUSTRIES INC., CL.B, SV DII.B 30 24.990 22.710 24.370 -0.370 DEANS KNIGHT INCOME AND GROWTH FUND DKI.UN 85 5.060 5.040 5.050 -0.920 DENISON MINES CORP DML 711 1.370 0.890 0.980 -0.200 DPF INDIA OPPORTUNITIES FUND DPF.UN 1 3.130 3.130 3.130 +1.020 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 38 14.470 13.820 14.430 -1.790 DESCARTES SYS DSG 1 3.080 3.080 3.080 -0.030 DIVERSITRUST INCOME FUND DTF.UN 90 7.850 7.390 7.630 -2.340 DIVERSITRUST INCOME+ FUND DTP.UN 2 6.380 6.380 6.380 -1.380 DUNDEE WEALTH Inc DW 71 4.970 4.020 4.920 +0.820 DIVERSIYIELD INCOME FUND DYI.UN 20 5.760 5.760 5.760 -0.800 ENCANA CORP. ECA 1800 59.190 48.600 57.870 +9.510 EARTHFIRST CANADA INC. EF 880 0.030 0.020 0.025 0.000 ENERGY FUELS INC. EFR 760 0.170 0.125 0.145 -0.050 ENERFLEX SYSTEMS INCOME FUND EFX.UN 35 10.970 10.070 10.780 +0.850 NOVEKO INTERNATIONAL INC. EKO 10 0.730 0.730 0.730 -0.610 ELDORADO GOLD ELD 107 7.230 6.300 7.230 +1.010 EASTERN PLATINUM LIMITED ELR 11190 0.260 0.195 0.250 +0.015 EMERA INCORPORATED EMA 9 20.840 20.050 20.840 +0.500 ENBRIDGE INC ENB 260 37.610 35.600 36.800 +0.850 ENERVEST ENERGY & OIL SANDS TOT. RTN TRT EOS.UN 5 3.760 3.710 3.710 -2.460 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 22 3.050 3.050 3.050 +0.470 ENERGY PLUS INCOME TRUST EPF.UN 10 4.290 4.290 4.290 -0.440 EPSILON ENERGY LTD. EPS 10 0.650 0.650 0.650 -2.170 EQUINOX MINERALS LIMITED EQN 1081 1.400 1.180 1.360 +0.070 EQUAL WEIGHT PLUS FUND EQW.UN 6 3.420 3.420 3.420 -0.200 ENERPLUS RESOURCES FUND ERF.UN 391 29.240 23.870 28.640 +5.470 ENERGY SPLIT CORP. INC ES 1 8.880 8.880 8.880 -0.590 ENERGY SPLIT CORP. INC. CL. B PRF ES.PR.B 9 17.160 16.050 16.050 -1.160 ENSIGN ENERGY SERVICES INC. ESI 70 14.140 12.020 13.680 +1.190 EVERTZ TECHNOLOGIES LIMITED ET 2 10.480 10.280 10.280 -9.130 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 20 5.620 5.620 5.620 -0.370 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 6 4.100 3.770 4.040 +0.610 FARALLON RES J FAN 20 0.140 0.135 0.135 +0.010 FORT CHICAGO UN FCE.UN 4 7.440 6.870 7.440 +0.700 FIRST CALGARY J FCP 2017 3.590 3.580 3.580 -0.010 FIRST CAPITAL REALTY INC. FCR 1 17.310 17.310 17.310 +0.830 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 41 6.300 6.070 6.300 -1.430 FAIRBORNE ENERGY LTD FEL 34 6.190 5.610 5.810 +0.540 FLINT ENERGY SERVICES LIMITED FES 13 6.630 5.690 6.250 +1.450 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 39 368.970 348.200 368.970 +13.600 FORZANI GROUP CL A FGL 3 8.310 8.250 8.310 -1.580 FIRST QUANTUM J FM 818 19.360 15.510 17.970 +3.390 FIRST METALS INC. FMA 20 0.030 0.030 0.030 -0.350 FORBES MEDI-TECH FMI 30 0.200 0.200 0.200 FIRST NICKEL INC. FNI 3920 0.065 0.040 0.060 +0.015 FRANCO-NEVADA CORPORATION FNV 371 16.880 14.820 16.690 +1.940 FNX MINING COMPANY INC. FNX 15 3.170 2.210 3.170 +0.710 FIRST PREMIUM UN FPI.UN 30 11.710 10.930 11.710 -1.040 FREEHOLD UN FRU.UN 46 14.560 12.740 14.030 +1.730 FORTIS INC FTS 96 26.670 24.870 26.670 +1.580 FORTIS INC., 5YR PR. SER. G FTS.PR.G 4 18.790 18.590 18.790 FINNING INTL FTT 279 14.380 12.350 12.830 -0.860 GOLDCORP INC G 1087 35.000 29.250 35.000 +3.960 GAMMON GOLD Inc. GAM 13 3.690 3.280 3.690 +0.750 UBS GLOBAL ALLOCATION TR GAT.UN 123 4.120 3.750 4.120 -0.640 GREAT BASIN GOLD LTD. GBG 213 1.160 1.010 1.160 +0.130 GREAT CANADIAN GAMING CORP GC 4 3.800 3.460 3.740 +0.330 GRANDE CACHE COAL CORP. GCE 1580 0.980 0.560 0.890 +0.395 GLOBAL DIVIDEND FUND GDP.UN 32 3.320 2.650 3.320 +0.510 CONNOR, CLARK & LUNN GBL FINANCIAL FUND GFT.UN 4 3.770 3.770 3.770 -1.950 CGI GROUP INC., CL.A, SV GIB.A 2 9.660 9.560 9.660 +0.640 GILDAN ACTIVEWEAR INC. GIL 69 23.570 20.950 20.980 +0.050 GLOBAL PLUS INC.UN GIP.UN 10 6.130 6.130 6.130 -0.180 GMP CAPITAL TRUST GMP.UN 14 4.530 4.080 4.080 +0.220 GERDAU AMERISTEEL CORP. GNA 20 5.610 4.490 5.610 +1.090 GALLEON ENERGY INC. CL. A GO.A 18 4.270 3.720 3.830 +0.170 SUN GRO HORTICULTURE INCOME FUND GRO.UN 10 1.510 1.510 1.510 0.000 GLR RESOURCES INC GRS 100 0.015 0.015 0.015 +0.005 GOVERNMENT STRIP BOND TRUST GSB.UN 5 22.860 22.810 22.860 +0.850 GOLDEN STAR GSC 47 0.920 0.850 0.880 +0.120 GREAT-WEST LIFECO INC GWO 729 23.960 19.990 23.690 +2.810 HUDBAY MINERALS INC. HBM 753 3.930 3.260 3.930 +0.870 HOME CAPITAL GROUP INC. HCG 120 19.100 16.940 19.090 +3.170 HORIZONS BETAPRO U.S. DOLLAR BEAR PLUS E HDD 1 13.650 13.650 13.650 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 13 20.560 20.300 20.300 -9.060 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 104 5.850 4.430 5.770 +2.250 HANFENG EVERGREEN INC. HF 6 4.070 4.070 4.070 -0.070 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 4 39.530 39.010 39.010 -4.650 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 155 9.420 7.510 9.410 +1.910 HOMBURG INVESTMENT INC., CL.A, SV HII.A 16 1.520 1.470 1.470 +0.180 HORIZONS BETAPRO MSCI EMG MKT BEAR PLUS HJD 3 23.460 22.720 23.460 -4.350 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 8 26.560 25.770 25.770 +1.170 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 6.810 6.760 6.760 -0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 12 35.660 34.450 34.520 +5.210 HIGHPINE OIL & GAS LTD. HPX 6 5.250 5.080 5.250 +0.480 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 34 47.630 41.080 41.600 -9.580 H & R REAL EST UN HR.UN 42 5.880 4.810 5.850 +0.720 HIGH RIVER GOLD J HRG 57575 0.120 0.060 0.120 +0.015 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 41 39.910 37.560 37.720 -5.250 HUSKY ENERGY INC. HSE 2388 32.320 29.480 31.930 +2.930 HARVEST ENERGY TRUST HTE.UN 12 12.910 12.540 12.910 +1.250 HARRY WINSTON DIAMOND HW 4 6.510 6.490 6.510 +0.440 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 80 35.420 31.610 31.610 -4.810 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 19 10.960 9.910 10.830 +2.240 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 9 14.720 14.520 14.720 +0.410 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 1130 28.890 25.860 27.750 +1.280 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 230 0.065 0.060 0.060 -0.010 IVANHOE ENERGY IE 10 0.820 0.820 0.820 -0.330 FIRST ASSET INCOME & GROWTH FUND IGF.UN 7 5.280 5.260 5.270 +0.050 IGM FINANCIAL INC. IGM 327 34.470 30.940 31.600 +1.000 ING CANADA INC. IIC 105 28.490 27.050 28.180 +1.000 IMPERIAL METALS CORP. III 27 1.880 1.860 1.880 -1.200 IAMGOLD CORP IMG 227 5.590 4.940 5.580 +1.270 INMET MNG CORP IMN 397 19.920 14.890 18.100 +2.950 IMPERIAL OIL IMO 3557 44.250 35.550 44.250 +9.710 INNERGEX RENEWABLE ENERGY INC. INE 5 5.250 5.250 5.250 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 17 3.250 2.880 3.140 +0.380 INTEROIL CORP. IOL 5 14.950 12.720 14.950 -0.350 INTER PIPELINE FUND IPL.UN 3 7.360 7.290 7.360 +0.340 AIRLQ INC. IQ 20 0.010 0.005 0.005 0.000 QUEBECOR WORLD INC., SV IQW 7250 0.050 0.045 0.050 +0.005 INT L ROYALTY CORP. IRC 1 1.570 1.570 1.570 -0.990 ITERATION ENERGY LTD. ITX 10 1.610 1.520 1.530 0.000 IVANHOE MINES J IVN 21 2.910 2.180 2.890 +0.450 IVERNIA INC IVW 20 0.065 0.065 0.065 +0.015 JAGUAR MINING INC. JAG 5 3.340 3.260 3.260 +0.680 KINROSS GOLD CORP K 89 18.980 16.240 18.640 +0.800 KINROSS GOLD CORP. WTS. C K.WT.C 13 3.830 3.080 3.220 +0.020 KATANGA MINING LIMITED KAT 60 0.630 0.320 0.630 +0.230 POTASH ONE INC. KCL 20 0.760 0.760 0.760 -0.200 KINGSWAY FIN KFS 5 6.500 5.460 6.500 +1.000 CDN HYDRO DEV J KHD 3 2.570 2.480 2.480 -0.340 KILLAM PROPERTIES INC. KMP 5 4.210 4.210 4.210 -1.190 LOBLAW COMPANIES LIMITED L 492 31.990 29.800 31.980 +1.960 LAURENTIAN BANK LB 8 34.580 33.530 34.580 +1.340 LIFE & BANC SPLIT CORP PR A LBS.PR.A 2 6.480 6.360 6.360 -3.710 LABRADOR IRON UN LIF.UN 54 24.200 17.720 23.520 +5.660 LULULEMON ATHLETICA INC. LLL 2 11.750 11.750 11.750 -2.470 LINAMAR CORP LNR 2 4.250 4.040 4.040 +0.160 LANESBOROUGH REAL ESTATE 7.5% SER. G DEB LRT.DB.G 20 69.900 69.900 69.900 LIFECO SPLIT LSC 1 13.750 13.750 13.750 -14.600 LAKE SHORE GOLD CORP. LSG 20 0.720 0.720 0.720 -0.030 LUNDIN MINING CORP. LUN 7716 1.260 0.790 1.200 +0.140 LONGVIEW CAPITAL PARTNERS INCORPORATED LV 30 0.035 0.035 0.035 -0.250 MAG SILVER CORP. MAG 7 5.740 5.040 5.740 +1.160 MANITOBA TELECOM MBT 122 42.270 37.560 38.780 -1.280 MECACHROME INTERNATIONAL INC. MCH 20 0.055 0.055 0.055 MACDONALD DETTWILER MDA 47 19.870 17.680 18.800 +1.060 MAJOR DRILLING GRP MDI 1 12.480 12.480 12.480 +1.310 MDS INC MDS 15 8.710 8.130 8.680 +0.810 MANULIFE FIN MFC 133 22.210 18.480 22.170 +4.380 MAPLE LEAF FOODS MFI 18 8.930 8.560 8.880 +0.220 MINEFINDERS J MFL 2 4.760 4.650 4.760 -1.650 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 32 36.290 31.890 36.290 +5.080 MEGA URANIUM LTD. MGA 55 0.720 0.550 0.600 +0.120 MIGENIX INC. MGI 20 0.085 0.085 0.085 -0.130 MI DEVELOPMENTS INC., CL. A, SV MIM.A 1 10.480 10.480 10.480 -3.030 MERCATOR MINERALS LTD. ML 845 0.590 0.380 0.590 +0.210 MEDICURE INC MPH 540 0.020 0.020 0.020 -0.005 MORGUARD UN MRT.UN 8 7.550 7.490 7.550 -2.650 METRO INC., CL.A, SV MRU.A 370 34.130 32.020 34.000 +2.010 BIOMS MEDICAL MS 3 2.430 2.430 2.430 0.000 MORNEAU SOBECO INCOME FUND MSI.UN 2 7.880 7.600 7.880 +0.140 MULLEN GROUP INCOME FUND MTL.UN 75 11.850 10.580 11.140 -0.210 MITEC TELECOM MTM 220 0.075 0.065 0.070 -0.015 METALLIC VENTURES GOLD INC. MVG 2570 0.280 0.280 0.280 METHANEX CORP MX 50 13.300 11.090 13.300 +1.650 MSP MAXXUM TRUST MXT.UN 20 4.210 4.210 4.210 -0.830 MACCS SUSTAINABLE YIELD TRUST MYT.UN 22 3.660 3.230 3.660 +0.150 NATIONAL BANK OF CANADA NA 1923 41.030 33.840 40.250 +4.030 NORTH ATLANTIC RES LTD. NAC 100 0.025 0.025 0.025 NAL OIL UN NAE.UN 28 8.380 7.650 7.650 +0.240 NEWALTA INCOME FUND NAL.UN 50 7.720 7.240 7.510 +0.780 NORTHBRIDGE FINANCIAL CORP. NB 1 30.360 30.360 30.360 +0.060 NORBORD INC. NBD 1045 0.720 0.590 0.660 +0.060 NB SPLIT CORP., CAPITAL SHARES NBF 10 3.600 3.600 3.600 NOVA CHEMICALS CORPORATION NCX 16 9.780 8.180 9.490 +0.240 NEW FLYER INDUSTRIES INC. NFI.UN 30 7.240 6.700 6.770 +0.390 NOVAGOLD RES INC. NG 1653 0.820 0.475 0.710 -1.370 NEW GOLD INC. NGD 138 1.510 1.210 1.330 +0.080 NORTHGATE MINERALS CORP NGX 25 0.920 0.910 0.920 +0.200 VICTORY NICKEL NI 250 0.060 0.050 0.055 -0.005 NIKO RES NKO 102 57.480 48.150 56.680 +9.310 NUVO RESEARCH INC. NRI 1480 0.105 0.090 0.100 +0.010 NORTEL NETWORKS CORPORATION NT 14270 0.710 0.470 0.670 +0.140 NUVISTA ENERGY LTD. NVA 31 8.020 6.410 8.020 +1.570 NVENTA BIOPHARMACEUTICALS CORP. NVN 1460 0.010 0.005 0.010 +0.005 NEXEN INC. NXY 719 26.350 17.060 24.010 +7.610 ONEX CORPORATION, SV OCX 132 16.840 14.350 16.840 +2.030 BROMPTON OIL & GAS INCOME FUND OGF.UN 30 3.910 3.790 3.860 +0.280 OILEXCO INC. OIL 943 2.490 1.730 2.330 +0.600 OPTI CANADA INC. OPC 1347 2.690 1.160 2.270 +1.030 AURA MINERALS INC. ORA 1270 0.150 0.085 0.130 -0.045 OIL SANDS SECTOR FUND OSF.UN 112 5.390 4.440 5.320 +0.910 ORSU METALS CORPORATION OSU 870 0.075 0.045 0.075 +0.030 OPEN TEXT CORP OTC 3 32.700 32.690 32.690 -1.240 OREZONE RES INC. OZN 215 0.205 0.175 0.175 -0.040 PAN AMERICAN J PAA 120 17.780 15.080 17.690 +2.690 PETROBANK J PBG 635 23.490 19.940 23.490 +2.500 PETRO-CANADA PCA 636 31.970 22.850 31.150 +8.390 PRECISION DRILLING TRUST PD.UN 1 10.360 10.360 10.360 +0.760 PALADIN RESOURCES LTD. PDN 791 2.100 1.620 2.060 +0.390 PEYTO ENERGY TRUST PEY.UN 59 10.300 9.220 9.730 +0.250 PENGROWTH ENERGY TRUST UNITS PGF.UN 2 11.050 10.800 10.800 +0.100 PROGRESS ENERGY TRUST PGX.UN 55 9.010 8.190 9.010 +0.690 PHOENIX TECH INCOME FUND PHX.UN 5 9.550 9.550 9.550 +0.080 PEMBINA PIPELINE U PIF.UN 36 15.390 14.330 15.390 +1.330 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 7 6.820 6.270 6.820 +0.580 PROMETIC LIFE SCIENCES INC. PLI 20 0.085 0.085 0.085 +0.010 PETROMINERALES LTD. PMG 11 8.820 8.020 8.090 -0.340 PARAMOUNT ENERGY TRUST PMT.UN 1 5.910 5.910 5.910 +0.290 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 10 10.920 10.600 10.680 -5.920 PINETREE CAPITAL LTD PNP 140 0.740 0.540 0.540 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 1097 81.840 70.590 77.000 +0.260 PARAMOUNT RESOURCES LTD. POU 33 8.730 7.760 7.990 +0.070 POWER CORPORATION OF CANADA, SV POW 108 22.850 20.810 22.850 +2.100 PACIFIC RUBIALES ENERGY CORP PRE 413 3.260 1.920 3.260 +0.760 PRO-VEST GROWTH & INCOME FUND PRG.UN 134 6.660 6.220 6.660 -0.550 PRIMARY ENERGY RECYCLING CORP. PRI.UN 2 2.750 2.610 2.750 PASON SYSTEMS INC. PSI 49 11.810 11.010 11.680 +0.370 PURE DIAMONDS EXPLORATION PUG 50 0.020 0.020 0.020 +0.005 PROVIDENT ENERGY UN PVE.UN 5 6.120 6.080 6.090 +0.190 PREMIER VALUE INCOME TRUST PVN.UN 9 5.790 5.720 5.790 -0.880 POWERTECH URANIUM CORP. PWE 35 0.245 0.245 0.245 -0.945 POWER FINANCIAL CORP. PWF 28 24.320 22.080 24.320 +2.100 POWER FIN SER A PR PWF.PR.A 10 10.480 10.480 10.480 POWER FIN SER D PR PWF.PR.E 10 15.730 15.730 15.730 -2.570 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 12 19.450 17.900 17.900 -3.480 PENN WEST ENERGY TRUST PWT.UN 127 18.440 17.000 18.440 +2.590 PROEX ENERGY LTD. PXE 60 11.370 10.010 11.170 +1.160 PEARL EXPL. AND PROD. LTD. PXX 180 0.600 0.490 0.600 +0.060 QUEBECOR INC., CL.B, SV QBR.B 8 17.730 16.250 17.730 -0.640 QUESTERRE ENERGY CORP QEC 24 2.290 1.900 2.290 +0.590 QUADRA MINING LTD. QUA 353 4.400 2.870 4.100 +1.570 RED BACK MINING INC. RBI 16 5.790 4.760 5.510 +0.890 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 514 35.890 33.560 33.580 +1.050 ROCKWELL DIAMONDS INC RDI 50 0.075 0.075 0.075 +0.040 REDCORP VENTURES J RDV 4350 0.070 0.050 0.065 +0.030 RIOCAN REAL EST UN REI.UN 125 14.430 12.620 14.330 +1.650 RESEARCH IN MOTION LIMITED RIM 819 59.480 49.910 52.740 -4.500 FIRST ASSET REIT INCOME FUND RIT.UN 25 5.840 5.320 5.840 +0.300 RONA INC. RON 37 11.320 10.070 11.220 +0.340 CONNOR, CLARK & LUNN REAL RET. INCOME FD RRB.UN 4 5.990 5.990 5.990 -0.330 RUSSEL METALS RUS 313 17.450 15.520 17.270 +1.470 ROYAL BANK OF CANADA RY 934 42.050 34.870 41.930 +4.930 RBC FIRST PREFERRED SERIES AL RY.PR.L 52 24.790 23.310 23.490 -1.300 SHERRITT INTL RV S 377 3.420 1.820 3.330 +1.440 SOUTH AMER GOLD J SAG 5370 0.020 0.020 0.020 0.000 SAPUTO INC. SAP 3 22.990 22.560 22.990 -0.250 SHOPPERS DRUG MART CORPORATION SC 572 45.240 42.960 44.090 +1.500 SCITI ROCS TRUST SCI.UN 112 4.890 4.330 4.890 +0.770 SHAWCOR LTD., CL.A, SV SCL.A 102 18.150 17.130 17.620 -0.440 SEACLIFF CONSTRUCTION CORP SDC 1 4.090 4.090 4.090 -8.570 SIGNATURE DIVERSIFIED VALUE TRUST SDF.UN 32 5.590 5.320 5.590 -1.490 SENTRY SELECT DIV UN SDT.UN 6 2.370 2.340 2.340 -0.580 STRATEGIC ENERGY FUND SEF.UN 7 5.330 5.280 5.330 -0.220 STORM EXPLORATION INC. SEO 9 13.450 12.370 13.450 +1.600 SENTRY SELECT FOCUSED GROWTH TRUST SFG.UN 5 4.620 4.620 4.620 -0.390 SHORE GOLD INC. SGF 270 0.430 0.285 0.430 +0.100 STRATAGOLD CORPORATION SGV 7880 0.020 0.015 0.015 -0.005 SKYLON INTERNATIONAL ADVANTAGE TR SIA.UN 4 16.010 16.010 16.010 -5.020 ENERGY SAVINGS UN SIF.UN 6 6.940 6.740 6.880 +0.170 SPROTT INC SII 39 3.150 2.550 3.020 +0.390 SCITI TRUST SIN.UN 44 8.850 8.050 8.670 +0.550 SIXTY PLUS UN SIX.UN 108 10.770 9.540 10.770 +1.390 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 75 21.140 19.530 20.990 +1.340 SUN LIFE FINANCIAL INC. SLF 1151 24.820 20.660 24.820 +3.220 SILVER WHEATON CORP. SLW 107 4.120 3.110 3.900 +0.360 SNC-LAVALIN SV SNC 1425 34.560 29.160 34.240 +4.860 CANADIAN SUPERIOR ENERGY INC SNG 3 1.470 1.400 1.470 -0.370 SOFTCHOICE CORP. SO 17 2.490 2.490 2.490 SUNOPTA, INC. SOY 4 2.330 2.210 2.210 -2.690 SUPERIOR PLUS INCOME FUND SPF.UN 10 9.910 9.690 9.690 +0.450 SCORPIO MINING CORP. SPM 30 0.365 0.365 0.365 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 41 4.360 3.880 4.330 +0.090 STRATEGIC RESOURCE ACQUISITION CORP SRZ 1060 0.010 0.005 0.005 -0.005 STANTEC INC STN 12 21.340 19.530 21.340 +4.240 SUNCOR ENERGY INC. SU 916 27.790 21.090 27.790 +7.730 SILVERCORP METALS INC. SVM 94 1.910 1.770 1.890 +0.460 SAVANNA ENERGY SERVICES CORP SVY 5 7.470 6.270 7.470 +1.190 STORNOWAY DIAMOND CORP. SWY 20 0.100 0.100 0.100 -0.520 SCEPTRE INVESTMENT COUNSEL LTD SZ 2078 5.250 5.250 5.250 TELUS CORPORATION T 277 40.360 35.450 38.160 +2.970 TELUS CORPORATION, NV T.A 50 36.450 32.500 36.450 +4.600 TRANSALTA CORPORATION TA 623 22.900 21.920 22.560 -0.020 TAHERA DIAMOND CORP. TAH 140 0.010 0.005 0.005 -0.005 TECK COMINCO LTD., CL.B, SV TCK.B 1026 6.340 4.110 5.970 +1.450 THOMPSON CREEK METALS COMPANY TCM 264 4.080 3.640 3.950 +0.550 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 72 9.170 8.650 9.160 +0.530 TRICAN WELL TCW 206 8.570 6.770 8.090 +1.240 TORONTO-DOMINION BANK TD 3026 44.500 38.340 44.500 +3.530 TD BANK PREF SERIES AC TD.PR.C 65 24.510 24.010 24.230 -0.600 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 1 17.790 17.790 17.790 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 1 20.990 20.990 20.990 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 2 20.590 20.510 20.510 TRINIDAD DRILLING LTD. TDG 162 5.150 4.010 5.150 +1.010 TRILOGY ENERGY TRUST TET.UN 26 7.350 6.610 6.760 +0.640 TRANSFORCE INC. TFI 16 4.840 4.400 4.550 +0.170 TIM HORTONS INC. THI 34 31.290 26.930 31.290 +5.010 TIMMINCO TIM 232 5.430 2.800 4.980 +2.380 TIOMIN RES J TIO 7880 0.045 0.025 0.035 +0.010 TURNKEY E&P INC. TKY 10 0.175 0.175 0.175 +0.130 TALISMAN ENERGY INC. TLM 698 12.090 9.420 12.090 +3.640 TANZANIAN ROYALTY EXPLORATION CORP. TNX 4 3.680 3.380 3.450 +0.230 TRISTAR OIL & GAS LTD. TOG 51 11.740 9.430 11.740 +2.530 TURBO POWER SYSTEMS INC. TPS 300 0.010 0.010 0.010 +0.005 SINO-FOREST CORP TRE 13 6.500 5.320 6.500 +0.770 TRIAX DIVERSIF UN TRH.UN 25 8.780 7.860 8.270 +1.520 THOMSON REUTERS CORP. TRI 314 30.620 26.340 29.770 +4.140 TRANSCANADA CORPORATION TRP 715 33.000 31.680 32.650 +0.700 TRANSAT A.T. INC. CLASS B TRZ.B 13 9.110 8.500 9.110 -2.620 TVI PACIFIC J TVI 6410 0.015 0.015 0.015 0.000 URANIUM PARTICIPATION CORP. U 27 7.680 7.050 7.200 +0.320 UNIVERSAL ENERGY GROUP LTD. UEG 2 5.620 5.490 5.620 -2.240 UEX CORP UEX 440 0.650 0.570 0.610 +0.110 DOMTAR (CANADA) PAPER INC. UFX 1 1.430 1.430 1.430 -0.730 UTS ENERGY UTS 155 0.810 0.810 0.810 +0.060 URANIUM ONE INC UUU 12345 1.350 0.830 1.270 +0.420 VAALDIAM RESOURCES LTD. VAA 2790 0.020 0.015 0.015 +0.005 VERMILION ENERGY TRUST VET.UN 295 27.060 23.550 26.760 +3.030 VIRGINIA MINES INC. VGQ 5 2.840 2.840 2.840 -2.760 BROMPTON VIP INCOME FUND VIP.UN 27 6.470 6.250 6.470 -1.830 VERENEX ENERGY INC. VNX 8 6.490 4.220 6.490 +3.000 ALLEN-VANGUARD CORP VRS 3500 0.150 0.095 0.100 -0.060 VITERRA INC VT 68 7.610 6.730 7.430 +0.350 BREAKER ENERGY LTD. WAV 3 5.680 5.540 5.540 +0.020 WORLD FINANCIAL SPLIT CORP. WFS 18 2.470 2.280 2.470 +0.650 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 25 7.780 7.640 7.640 +0.220 WEST FRASER TIMBER WFT 2 28.890 28.890 28.890 -1.010 WINSTAR RESOURCES LTD WIX 12 1.980 1.630 1.630 -0.600 WESTJET AIRLINES LTD. WJA 6 8.960 8.650 8.650 -0.460 WELTON ENERGY CORP. WLT 330 0.015 0.015 0.015 GEORGE WESTON LIMITED WN 369 57.650 52.960 55.630 -0.190 WESTPORT INNOV WPT 25 5.170 4.210 5.070 +0.860 WESTSHORE UN WTE.UN 44 11.110 9.610 11.110 +1.920 WESTERN CANADIAN COAL CORP WTN 2365 0.910 0.490 0.770 +0.275 TMX GROUP INC X 206 24.740 22.070 24.630 +2.280 X-CAL RES J XCL 10 0.025 0.025 0.025 -0.105 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 21 14.760 13.140 14.460 +2.660 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 8 16.230 15.960 16.230 +0.740 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 96 15.900 15.030 15.900 +1.770 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 90 13.860 12.890 13.830 +1.040 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 559 15.430 14.230 15.360 +1.080 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 7993 13.990 12.400 13.990 +1.560 ISHARES CDN S&P/TSX MATERIALS INDX FND XMA 14 10.740 10.120 10.300 -0.050 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 2 7.900 7.770 7.900 +1.110 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 63 10.940 10.720 10.850 +0.500 EXCO TECH XTC 5 1.250 1.250 1.250 YELLOW PAGES INCOME FUND YLO.UN 65 7.550 6.810 7.550 +0.690 YUKON-NEVADA GOLD CORPORATION YNG 20340 0.040 0.025 0.030 -0.005 YPG HOLDINGS INC PR. A YPG.PR.A 2 16.690 16.610 16.690 -5.590 YAMANA GOLD INC YRI 943 7.290 5.920 7.290 +1.850 YEARS FINANCIAL TRUST YTU.UN 18 11.430 11.430 11.430 -2.980 ZARGON ENERGY TRUST ZAR.UN 4 13.130 13.100 13.130 +0.290 ZARLINK SEMICONDUCTOR INC. ZL 350 0.310 0.265 0.310 +0.050 ZINCORE METALS INC. ZNC 2090 0.015 0.010 0.010 -0.335 Trades: 41,088 Total Volume: 32,609,044 Total Value: $237,008,062 Avg Volume per Day: 6,521,809 Avg Value per Day: $47,401,612 Avg Trades per Day*: 3.50 Avg Price per Share: $7.27 Avg Value per Trade: $5,768 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.