Pure Trading Weekly Market Summary December 05 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 3 11.670 11.000 11.000 +1.390 ABITIBIBOWATER INCORPORATION ABH 35 0.610 0.570 0.570 -5.130 BARRICK GOLD CORPORATION ABX 539 35.040 29.540 31.200 -5.800 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 20 2.530 2.530 2.530 -1.110 ACE AVIATION HOLDINGS INC. ACE.B 6 2.810 2.530 2.600 -0.470 ASTRAL MEDIA INC., CL A., NV ACM.A 11 24.350 21.950 21.950 -2.460 ATCO LTD SERIES 3 PR SHARES ACO.PR.A 1 25.320 25.320 25.320 0.000 ATCO LTD., CL.I, NV ACO.X 12 36.650 35.900 35.900 -2.980 AGNICO-EAGLE MINES LTD. AEM 994 43.920 33.030 36.250 -10.850 GROUPE AEROPLAN INC. AER 430 7.950 6.840 7.490 -0.190 ARC ENERGY TR UN AET.UN 2977 19.920 14.950 15.050 -4.700 AG GROWTH INCOME FUND AFN.UN 3 18.470 18.470 18.470 -13.730 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 25 3.390 3.390 3.390 -0.200 ARCTIC GLACIER INCOME FUND AG.UN 50 0.990 0.990 0.990 +0.240 AGF MANAGEMENT LTD., CL.B, NV AGF.B 23 7.960 7.310 7.400 -0.590 ALAMOS GOLD INC. AGI 213 6.010 4.420 5.360 -0.510 AGRIUM INC AGU 694 36.860 28.700 30.980 -7.760 ALTUS GROUP INCOME FUND AIF.UN 9 8.930 8.930 8.930 -1.570 ACUITY GROWTH & INCOME TRUST AIG.UN 88 4.730 4.310 4.730 -1.530 ALTAGAS INCOME TRUST ALA.UN 28 16.390 14.550 14.970 -1.610 ALTIUS MINERALS CORP. ALS 2 4.110 4.090 4.090 -0.770 ALEXIS MINERALS COPORATION AMC 350 0.240 0.240 0.240 -0.020 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 138 3.880 3.160 3.160 -0.510 ATHABASCA POTASH INC. API 5 1.100 1.100 1.100 -0.030 ARISE TECHNOLOGIES CORPORATION APV 840 0.570 0.475 0.540 +0.010 AECON GROUP INC ARE 11 8.760 8.160 8.160 +1.470 AMERIGO RESOURCES LTD. ARG 55 0.360 0.350 0.350 -0.010 AURIZON MINES J ARZ 18 2.740 2.490 2.490 -0.150 ATS AUTOMATION ATA 8 5.170 4.580 4.930 +0.250 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 109 12.780 11.530 12.420 +0.550 ATLANTIC POWER CORP. WTS ATP.UN 88 7.360 6.810 6.810 -0.320 ADANAC MOLYBDENUM CORP AUA 3740 0.065 0.045 0.045 -0.010 AVENIR DIV INCOME TR. AVF.UN 51 5.960 5.960 5.960 -2.170 ANVIL MINING LTD. AVM 48 1.120 0.890 0.890 -0.380 ADVANTAGE ENERGY INCOME FUND AVN.UN 110 6.290 5.300 5.300 -0.770 ADDAX PETROLEUM CORPORATION AXC 68 19.350 14.280 15.410 -6.410 AZURE DYNAMICS CORP. AZD 500 0.055 0.055 0.055 +0.005 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 251 23.740 22.030 22.440 -0.980 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 124 18.480 16.160 16.700 -2.000 BROOKFIELD ASSET MGMT INC., PR SER 9 BAM.PR.G 7 10.010 10.010 10.010 0.000 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 3 10.160 10.140 10.140 -0.330 BOMBARDIER INC., CL. B, SV BBD.B 8916 4.290 3.770 4.000 -0.300 BIG BANK BIG OIL SPLIT CORP. BBO 14 6.450 6.350 6.350 -0.060 BIG BANK BIG OIL SPLIT CORP., PRF. CL. A BBO.PR.A 8 9.070 9.070 9.070 +0.090 COTT CORP BCB 1 1.170 1.170 1.170 -0.590 BCE INC. BCE 776 24.290 21.570 22.800 -2.040 BCE SER AG 1ST PREF. BCE.PR.G 14 15.790 15.790 15.790 -7.460 FIRST ASSET/BLACKROCK N.A. DIV. ACH. TR BDA.UN 55 5.010 4.790 4.820 -0.220 BRAZILIAN DIAMONDS LTD. BDY 10 0.010 0.010 0.010 +0.005 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 152 24.270 21.010 22.140 -2.150 BFI CANADA LTD. BFC 26 9.870 9.040 9.220 +0.120 BAFFINLAND IRON MINES CORPORATION BIM 155 0.180 0.110 0.115 -0.090 BIRCHCLIFF ENERGY LTD. BIR 138 5.370 3.860 4.090 -1.370 BANK OF MONTREAL BMO 2765 36.680 33.120 34.610 -3.390 BONTERRA OIL & GAS LTD BNE 36 19.730 18.000 18.000 -2.350 BANKERS PETROLEUM LTD. BNK 740 0.930 0.590 0.610 -0.380 BONAVISTA ENERGY TRUST BNP.UN 887 17.800 14.260 14.760 -3.160 BANK OF NOVA SCOTIA BNS 1376 36.140 31.600 33.410 -2.830 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 12 18.920 18.310 18.610 +1.420 BROOKFIELD PROPERTIES CORP. BPO 14 9.560 7.100 7.170 -1.580 BORALEX POWER INCOME FUND BPT.UN 4 3.680 3.640 3.680 -0.150 BNS SPLIT CORP. II BSC 30 7.360 7.360 7.360 +1.100 BRASCAN SOUNDVEST FOCUSED BUS. TRUST BSF.UN 116 2.720 2.530 2.610 -0.120 BRASCAN SOUNDVEST TOTAL RETURN FUND BST.UN 23 3.090 2.840 2.840 -0.570 BAYTEX ENERGY TRUST BTE.UN 1 16.720 16.720 16.720 -1.150 BIOVAIL CORP BVF 45 11.340 10.560 10.560 +0.130 BOW VALLEY J BVX 1170 0.395 0.200 0.200 -0.490 BREAKWATER RES BWR 24760 0.085 0.075 0.080 +0.005 CAE INC CAE 29 6.290 6.060 6.060 -0.230 CASCADES INC CAS 7 3.970 3.730 3.730 +0.310 COPERNICAN BRITISH BANKS FUND CBB.UN 185 1.150 0.940 0.940 -0.130 CLAYMORE BALANCED GROWTH COREPORT ETF CBN 20 12.950 12.950 12.950 -2.500 CANADA BREAD CBY 1 47.700 47.700 47.700 -0.350 COGECO CABLE INC., SV CCA 31 30.340 28.420 28.420 -3.030 CONNOR,CLARK & LUNN CONSRV. INCME FND II CCK.UN 20 4.620 4.620 4.620 -0.020 CCL INDUSTRIES INC., CL. B, NV CCL.B 5 24.990 24.560 24.970 +0.810 CAMECO CORP CCO 137 21.390 17.850 18.290 -3.150 CORBY DISTILL CDL.A 3 16.400 16.400 16.400 -0.550 CORBY DISTILLERIES LTD., CL B., NV CDL.B 5 13.450 13.450 13.450 0.000 CALDERA RES J CDR 300 0.015 0.010 0.015 -0.045 COM DEV INTL CDV 2 2.730 2.620 2.620 -0.610 CENTAMIN EGYPT LIMITED CEE 5 0.760 0.760 0.760 +0.040 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 4 11.710 11.640 11.710 -0.180 CANFOR CORP CFP 19 7.500 6.920 7.450 -0.080 CALFRAC WELL SERVICES LTD. CFW 87 11.970 9.150 9.220 -3.230 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 2 23.480 23.480 23.480 0.000 CHARIOT RESOURCES LIMITED CHD 500 0.100 0.100 0.100 -0.040 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 14 9.900 8.030 8.350 -1.430 CITADEL HYTES UN CHF.UN 15 6.220 6.160 6.160 -7.840 SENTRY SELECT CHINA FUND CHZ.UN 54 5.210 4.810 4.810 -0.060 CERTICOM CORP CIC 47 1.590 1.490 1.590 +0.090 CLAYMORE INTERNATIONAL CIE 4 11.990 11.750 11.870 -0.730 CI FINANCIAL INCOME FUND CIX.UN 141 14.440 13.030 13.180 +0.110 CONJUCHEM BIOTECHNOLOGIES INC. CJB 45690 0.100 0.060 0.060 +0.010 CLYAMORE JAPAN FDTL IND ETF C$ HEDGED CJP 4 8.190 8.030 8.130 -5.480 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 27 13.640 13.180 13.480 +0.140 CML HEALTHCARE INCOME FUND CLC.UN 77 14.010 12.670 13.140 -0.840 CONNACHER OIL & GAS LTD. CLL 289 1.160 0.930 0.970 -0.270 CELESTICA INC., SV CLS 34 6.190 6.100 6.160 +0.080 CLAYMORE US FUNDAMENTAL INDEX ETF C$ CLU 37 12.950 12.950 12.950 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 3350 49.880 43.660 49.360 +0.360 CIBC PREF SERIES 31 CM.PR.I 31 14.740 13.970 14.740 +0.480 CIBC CLASS A PREF SER 23 CM.PR.J 14 13.980 13.060 13.770 +0.280 COMPTON PETRO CMT 666 1.230 0.990 0.990 -0.130 COMPASS INCOME FUND CMZ.UN 18 8.360 7.020 7.020 -0.250 CDN NATURAL RES CNQ 1552 48.580 36.840 39.130 -12.810 CANADIAN NATIONAL RAILWAY CO. CNR 401 44.190 39.980 43.050 -1.800 CONVERTIBLE & YIELD ADVANTAGE TRUST CNV.UN 48 13.640 13.580 13.580 +0.410 CARDIOME PHARMA CORP COM 2 5.190 5.130 5.130 +0.510 CANADIAN OIL SANDS TRUST COS.UN 5307 24.740 18.210 19.650 -6.470 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 60 5.540 5.400 5.480 -0.410 CANADIAN PACIFIC RAILWAY LIMITED CP 936 40.220 35.500 39.060 -1.660 CITADEL PREMIUM INCOME FUND CPF.UN 166 4.990 4.710 4.710 -0.420 CRESCENT POINT ENERGY TRUST CPG.UN 1130 26.390 18.210 18.890 -7.730 CREW ENERGY INC CR 205 5.180 4.180 4.590 -0.070 CROSS LAKE MINERALS LTD. CRN 23820 0.010 0.005 0.005 -0.005 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 5 6.910 6.880 6.910 +0.010 CITADEL SMART FUND CRT.UN 2 21.980 21.980 21.980 +0.760 CAPSTONE MINING CORP. CS 20 0.840 0.840 0.840 +0.010 THE CASH STORE FINANCIAL SERVICES INC. CSF 126 5.880 5.880 5.880 0.000 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 23 4.390 3.690 3.770 -0.410 CITADEL STABLE S-1 INCOME FUND CSR.UN 87 4.880 4.690 4.810 -0.960 CANADIAN TIRE CORPORATION, LIMITED CTC 6 51.500 45.050 47.000 -1.500 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 1142 44.900 37.790 39.320 -5.570 CATALYST PAPER CORP. CTL 25 0.375 0.375 0.375 +0.110 CORRIENTE RESOURCES Inc. CTQ 2 3.110 3.110 3.110 +0.410 CANADIAN UTILITIES LTD., CL.A, NV CU 151 41.730 38.510 39.440 -2.090 CANADIAN UTILITIES LTD PR SERIES X CU.PR.B 5 20.950 20.950 20.950 0.000 CHURCHILL CORP A CUQ 37 7.990 6.160 6.610 -0.230 CDN WESTERN BANK CWB 393 16.390 11.890 12.370 -2.350 CRAIG WIRELESS SYSTEMS LTD. CWG 75 0.165 0.165 0.165 0.000 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 52 8.670 7.610 7.670 -0.990 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 205 10.080 8.610 8.810 -0.650 DAYLIGHT RESOURCES TRUST DAY.UN 54 8.160 6.890 6.940 -0.750 LABOPHARM INC DDS 390 0.550 0.425 0.425 -0.155 DIVIDEND 15 SPLIT CORP DFN 2 5.720 5.590 5.590 -0.130 DETOUR GOLD CORP. DGC 70 4.790 3.070 3.460 -1.500 DIVERSIGLOBAL DIVIDEND VALUE FUND DGD.UN 18 5.060 5.060 5.060 +0.170 CLARINGTON DIVERSIFIED INCOME + GROWTH DIF.UN 25 5.060 5.060 5.060 -1.450 DOREL INDUSTRIES INC., CL.B, SV DII.B 63 26.380 20.960 21.620 -2.750 DEANS KNIGHT INCOME AND GROWTH FUND DKI.UN 12 5.300 4.370 5.300 +0.250 DENISON MINES CORP DML 2235 0.990 0.700 0.720 -0.260 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 3 14.340 14.340 14.340 -0.090 DIVERSITRUST INCOME FUND DTF.UN 58 7.450 7.410 7.410 -0.220 DIVERSITRUST ENERGY INCOME FUND DTN.UN 10 3.580 3.580 3.580 -2.760 DIVERSITRUST INCOME+ FUND DTP.UN 90 6.790 6.270 6.790 +0.410 DUNDEE WEALTH Inc DW 87 4.760 4.100 4.120 -0.800 DIVERSIYIELD INCOME FUND DYI.UN 154 5.810 5.760 5.810 +0.050 ENCANA CORP. ECA 1208 57.480 47.680 50.430 -7.440 EARTHFIRST CANADA INC. EF 800 0.050 0.025 0.040 +0.015 ENERGY FUELS INC. EFR 740 0.165 0.120 0.165 +0.020 ENERFLEX SYSTEMS INCOME FUND EFX.UN 272 10.830 8.700 9.310 -1.470 EUROPEAN GOLDFIELDS LIMITED EGU 6 2.100 1.890 1.980 +0.450 ENERVEST DIV UN EIT.UN 181 2.860 2.590 2.590 -0.140 ELDORADO GOLD ELD 162 6.510 5.710 5.710 -1.520 EASTERN PLATINUM LIMITED ELR 8580 0.250 0.225 0.240 -0.010 EMERA INCORPORATED EMA 8 21.940 21.150 21.690 +0.850 EMPIRE COMPANY LTD., CL.A, NV EMP.A 46 46.360 46.360 46.360 +0.310 ENBRIDGE INC ENB 1072 38.550 35.760 38.110 +1.310 ENERVEST ENERGY & OIL SANDS TOT. RTN TRT EOS.UN 28 3.230 3.220 3.230 -0.480 EUROPEAN PREMIUM DIVIDEND FUND EPD.UN 62 2.780 2.460 2.620 -0.430 EPSILON ENERGY LTD. EPS 40 0.700 0.700 0.700 +0.050 EQUINOX MINERALS LIMITED EQN 636 1.300 0.960 1.040 -0.320 ENERPLUS RESOURCES FUND ERF.UN 838 28.870 22.550 23.400 -5.240 ENERGY SPLIT CORP. INC ES 6 9.000 6.260 6.410 -2.470 ENSIGN ENERGY SERVICES INC. ESI 161 14.310 10.580 11.220 -2.460 EVERTZ TECHNOLOGIES LIMITED ET 1 9.870 9.870 9.870 -0.410 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 45 5.480 5.380 5.380 -0.240 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 8 4.690 4.300 4.580 +0.540 FORT CHICAGO UN FCE.UN 10 7.210 6.730 6.740 -0.700 FAIRWAY DIV INCOME & GROWTH TR. FDT.UN 45 6.290 5.770 5.770 -0.530 FAIRBORNE ENERGY LTD FEL 68 5.870 5.060 5.060 -0.750 FLINT ENERGY SERVICES LIMITED FES 44 6.180 4.690 5.130 -1.120 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 44 359.540 348.060 348.810 -20.160 FOCUSED 40 INCOME FUND FIF.UN 25 4.410 4.370 4.370 -1.510 FIRST QUANTUM J FM 792 18.210 13.050 13.570 -4.400 FIRST METALS INC. FMA 1210 0.025 0.015 0.025 -0.005 FIRST NICKEL INC. FNI 4790 0.055 0.045 0.045 -0.015 FRANCO-NEVADA CORPORATION FNV 195 16.810 14.510 16.200 -0.490 FNX MINING COMPANY INC. FNX 3 2.480 2.410 2.410 -0.760 FIRST PREMIUM UN FPI.UN 13 11.310 11.250 11.250 -0.460 FRONTEER DEVELOPMENT GROUP INC. FRG 13 2.140 1.980 2.140 -0.450 FREEHOLD UN FRU.UN 49 12.980 11.190 11.530 -2.500 FORSYS METAL CORP FSY 52 5.440 5.310 5.340 -0.180 FORTIS INC FTS 270 27.400 24.420 25.440 -1.230 FORTIS INC., 5YR PR. SER. G FTS.PR.G 12 18.590 17.990 18.240 -0.550 FINNING INTL FTT 392 13.180 12.530 12.810 -0.020 GOLDCORP INC G 806 31.520 25.620 27.840 -7.160 GAMMON GOLD Inc. GAM 18 3.480 3.010 3.090 -0.600 CLAYMORE NATURAL GAS COMMODITY ETF GAS 2 14.900 14.810 14.900 UBS GLOBAL ALLOCATION TR GAT.UN 10 4.140 4.060 4.140 +0.020 GREAT BASIN GOLD LTD. GBG 79 1.080 0.960 0.960 -0.200 GABRIEL RES J GBU 9 1.180 1.180 1.180 -0.300 GREAT CANADIAN GAMING CORP GC 10 3.480 3.230 3.310 -0.430 GRANDE CACHE COAL CORP. GCE 465 0.820 0.670 0.690 -0.200 GLOBAL DIVIDEND FUND GDP.UN 52 3.050 3.020 3.030 -0.290 CGI GROUP INC., CL.A, SV GIB.A 23 9.670 8.710 9.670 +0.010 GILDAN ACTIVEWEAR INC. GIL 98 20.790 17.430 17.440 -3.540 GLOBAL PLUS INC.UN GIP.UN 60 6.740 6.150 6.380 +0.250 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 49 4.280 4.280 4.280 -0.520 GMP CAPITAL TRUST GMP.UN 14 4.140 3.180 3.180 -0.900 GERDAU AMERISTEEL CORP. GNA 3 5.060 5.060 5.060 -0.550 GALLEON ENERGY INC. CL. A GO.A 59 4.280 2.840 2.870 -0.960 GREAT PANTHER RESOURCES LIMITED GPR 60 0.275 0.245 0.245 +0.025 GLR RESOURCES INC GRS 1830 0.015 0.010 0.010 -0.005 GOLDEN STAR GSC 290 0.670 0.510 0.510 -0.370 GRAN TIERRA ENERGY INC GTE 4 3.230 3.160 3.160 -0.320 GREAT-WEST LIFECO INC GWO 2106 24.480 20.050 20.650 -3.040 GT-WT LIFECO SER D GWO.PR.E 15 24.990 24.900 24.900 -0.090 HUDBAY MINERALS INC. HBM 299 3.570 3.400 3.500 -0.430 HOME CAPITAL GROUP INC. HCG 3 19.010 19.010 19.010 -0.080 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 8 26.490 19.990 26.430 +6.130 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 92 4.920 3.480 3.710 -2.060 HANFENG EVERGREEN INC. HF 14 4.410 4.180 4.240 +0.170 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 20 4.340 4.340 4.340 -1.360 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 51 8.240 6.560 7.020 -2.390 HOMBURG INVESTMENT INC., CL.A, SV HII.A 55 1.370 1.350 1.360 -0.110 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 5.820 5.820 5.820 -0.940 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 32 41.830 35.680 41.460 +6.940 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 11 3.160 2.920 2.920 -4.000 HIGHPINE OIL & GAS LTD. HPX 10 5.050 4.550 4.620 -0.630 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 16 47.200 43.240 44.430 +2.830 H & R REAL EST UN HR.UN 66 7.120 5.610 5.840 -0.010 HIGH RIVER GOLD J HRG 34755 0.110 0.085 0.090 -0.030 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 12 37.280 33.410 33.410 -4.310 HUSKY ENERGY INC. HSE 2861 30.990 27.160 28.000 -3.930 HORIZONS BETAPRO U.S. 30-YR BN BEAR ETF HTD 1 14.370 14.370 14.370 0.000 HARVEST ENERGY TRUST HTE.UN 45 12.470 9.960 9.960 -2.950 HARRY WINSTON DIAMOND HW 922 5.110 4.170 4.170 -2.340 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 98 36.080 30.390 34.930 +3.320 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 10 10.230 10.210 10.230 -0.600 HIGH YIELD & MORTGAGE PLUS TRUST HYM.UN 67 14.390 13.810 13.940 -0.780 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 769 29.010 22.250 22.490 -5.260 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 200 0.060 0.060 0.060 0.000 IVANHOE ENERGY IE 10 0.540 0.540 0.540 -0.280 FIRST ASSET INCOME & GROWTH FUND IGF.UN 6 5.290 5.280 5.290 +0.020 IGM FINANCIAL INC. IGM 606 32.990 29.560 30.720 -0.880 ING CANADA INC. IIC 354 30.540 27.720 29.640 +1.460 IMPERIAL METALS CORP. III 11 2.870 2.590 2.870 +0.990 IAMGOLD CORP IMG 158 5.410 4.590 4.590 -0.990 INMET MNG CORP IMN 740 17.730 12.440 13.450 -4.650 IMPERIAL OIL IMO 6098 41.920 35.470 37.680 -6.570 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 37 3.360 2.720 2.860 -0.280 QUEBECOR WORLD INC., SV IQW 4130 0.055 0.050 0.055 +0.005 ITERATION ENERGY LTD. ITX 13 1.440 1.370 1.370 -0.160 IVANHOE MINES J IVN 327 2.850 2.420 2.420 -0.470 IVERNIA INC IVW 1180 0.085 0.070 0.070 +0.005 JINSHAN GOLD MINES INC. JIN 15 0.435 0.435 0.435 +0.005 KINROSS GOLD CORP K 60 18.490 16.600 17.400 -1.240 KINROSS GOLD CORP. WTS. C K.WT.C 15 3.830 3.320 3.430 +0.210 POTASH ONE INC. KCL 10 0.730 0.730 0.730 -0.030 KINGSWAY FIN KFS 8 6.350 5.770 6.350 -0.150 CDN HYDRO DEV J KHD 5 2.680 2.200 2.200 -0.280 LOBLAW COMPANIES LIMITED L 838 35.220 31.190 34.260 +2.280 LARAMIDE RESOURCES LTD. LAM 10 0.890 0.820 0.820 -0.520 LAURENTIAN BANK LB 6 38.650 33.570 33.570 -1.010 LIFE & BANC SPLIT CORP LBS 3 4.390 3.980 4.390 LIFE & BANC SPLIT CORP PR A LBS.PR.A 2 7.210 6.910 6.910 +0.550 LABRADOR IRON UN LIF.UN 65 21.730 17.130 18.120 -5.400 LINAMAR CORP LNR 2 4.400 4.330 4.330 +0.290 LONG RESERVE LIFE RESOURCE FUND LRF.UN 20 3.640 3.640 3.640 -0.730 LANESBOROUGH REAL ESTATE INV TRUST LRT.UN 110 2.100 1.950 1.950 -0.150 LUNDIN MINING CORP. LUN 2289 1.180 0.980 1.050 -0.150 MAG SILVER CORP. MAG 4 5.310 5.140 5.150 -0.590 MAGELLAN AEROSPACE CORP. MAL 10 0.580 0.580 0.580 -4.500 MANITOBA TELECOM MBT 95 40.030 38.530 38.790 +0.010 MACDONALD DETTWILER MDA 52 20.340 18.480 18.480 -0.320 MEDIAGRIF INTERAC MDF 2 1.800 1.800 1.800 0.000 MAJOR DRILLING GRP MDI 11 12.500 9.560 9.560 -2.920 MDS INC MDS 20 8.660 8.310 8.500 -0.180 MANULIFE FIN MFC 2327 21.990 19.270 20.820 -1.350 MAPLE LEAF FOODS MFI 4 10.050 8.920 10.050 +1.170 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 26 35.980 32.840 35.980 -0.310 MEGA URANIUM LTD. MGA 50 0.690 0.660 0.690 +0.090 MIGAO CORPORATION MGO 12 3.770 2.760 3.610 +0.430 MKS INC. MKX 11 1.220 1.190 1.190 0.000 MERCATOR MINERALS LTD. ML 1660 0.520 0.375 0.375 -0.215 MALAGA INC. MLG 50 0.115 0.110 0.115 -0.010 MONOGEN INC. MOG 400 0.015 0.010 0.010 -0.055 MEDICURE INC MPH 120 0.025 0.020 0.020 0.000 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 11 4.830 4.280 4.450 0.000 MERCER INTERNATIONAL INC MRI.U 5 2.740 2.740 2.740 0.000 MORGUARD UN MRT.UN 14 8.320 7.900 8.010 +0.460 METRO INC., CL.A, SV MRU.A 574 34.710 31.990 33.830 -0.170 MORNEAU SOBECO INCOME FUND MSI.UN 18 9.580 9.310 9.310 +1.430 MULLEN GROUP INCOME FUND MTL.UN 100 11.170 9.790 10.390 -0.750 MITEC TELECOM MTM 920 0.070 0.060 0.065 -0.005 METHANEX CORP MX 52 12.670 11.730 11.900 -1.400 MSP MAXXUM TRUST MXT.UN 20 4.380 4.380 4.380 +0.170 MACCS SUSTAINABLE YIELD TRUST MYT.UN 35 3.280 2.900 2.900 -0.760 NATIONAL BANK OF CANADA NA 3476 40.730 34.520 36.100 -4.150 NAL OIL UN NAE.UN 228 7.900 5.920 6.120 -1.530 NEWALTA INCOME FUND NAL.UN 83 7.340 6.290 6.290 -1.220 NORBORD INC. NBD 1695 0.630 0.500 0.500 -0.160 NB SPLIT CORP., CL. A PR NBF.PR.A 4 26.020 26.020 26.020 0.000 NOVA CHEMICALS CORPORATION NCX 2 8.010 8.010 8.010 -1.480 NEW FLYER INDUSTRIES INC. NFI.UN 62 6.850 6.440 6.850 +0.080 NOVAGOLD RES INC. NG 70 0.640 0.540 0.550 -0.160 NEW GOLD INC. NGD 346 1.180 0.970 1.010 -0.320 NORTHGATE MINERALS CORP NGX 275 0.830 0.750 0.750 -0.170 VICTORY NICKEL NI 1640 0.065 0.045 0.050 -0.005 NIKO RES NKO 217 57.990 44.780 46.740 -9.940 NUVO RESEARCH INC. NRI 1650 0.105 0.090 0.090 -0.010 NORTEL NETWORKS CORPORATION NT 18805 0.780 0.590 0.680 +0.010 NUVISTA ENERGY LTD. NVA 66 7.990 6.540 6.780 -1.240 NVENTA BIOPHARMACEUTICALS CORP. NVN 2630 0.010 0.005 0.010 0.000 NUINSCO RES J NWI 300 0.045 0.030 0.030 -0.040 NEXEN INC. NXY 2331 28.510 18.380 19.760 -4.250 NORTHWATER 5 YR MKT- NEUT TR. NYF.UN 4 9.000 7.500 7.500 -1.950 ONEX CORPORATION, SV OCX 158 16.660 14.820 15.130 -1.710 BROMPTON OIL & GAS INCOME FUND OGF.UN 68 3.650 3.270 3.270 -0.590 OILEXCO INC. OIL 3465 2.240 1.350 1.450 -0.880 ONCOLYTICS BIO ONC 2 1.430 1.430 1.430 -0.630 OPTI CANADA INC. OPC 639 2.840 1.740 1.790 -0.480 AURA MINERALS INC. ORA 355 0.135 0.115 0.115 -0.015 OIL SANDS SECTOR FUND OSF.UN 32 5.330 4.340 4.340 -0.980 OSISKO MINING CORPORATION OSK 153 2.090 1.970 2.030 +0.160 ORSU METALS CORPORATION OSU 2080 0.090 0.065 0.080 +0.005 OPEN TEXT CORP OTC 9 34.090 32.340 33.700 +1.010 OREZONE RES INC. OZN 10 0.185 0.185 0.185 +0.010 PAN AMERICAN J PAA 110 15.990 12.770 13.140 -4.550 PETROBANK J PBG 514 22.460 18.660 19.550 -3.940 CROWN HILL DIVIDEND FUND PBK.UN 33 5.940 5.210 5.930 +0.390 PETRO-CANADA PCA 578 31.010 24.030 26.050 -5.100 PRECISION DRILLING TRUST PD.UN 22 9.670 7.600 7.600 -2.760 PALADIN RESOURCES LTD. PDN 835 2.050 1.790 1.920 -0.140 PEYTO ENERGY TRUST PEY.UN 28 9.880 8.770 8.770 -0.960 PACIFIC ENERGY RESOURCES LTD. PFE 5 0.120 0.120 0.120 -0.045 PENGROWTH ENERGY TRUST UNITS PGF.UN 10 10.340 9.020 9.130 -1.670 PROGRESS ENERGY TRUST PGX.UN 39 9.340 8.240 8.240 -0.770 PEMBINA PIPELINE U PIF.UN 184 15.060 13.120 13.470 -1.920 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 2 6.690 6.580 6.580 -0.240 PROMETIC LIFE SCIENCES INC. PLI 170 0.100 0.095 0.095 +0.010 PREMD INC. PMD 50 0.020 0.015 0.015 +0.005 PETROMINERALES LTD. PMG 20 7.880 6.120 6.130 -1.960 PINETREE CAPITAL LTD PNP 220 0.510 0.465 0.475 -0.065 POTASH CORPORATION OF SASKATCHEWAN INC POT 1046 77.500 61.890 67.850 -9.150 PARAMOUNT RESOURCES LTD. POU 20 7.880 6.820 7.100 -0.890 POWER CORPORATION OF CANADA, SV POW 107 24.980 19.220 19.270 -3.580 PACIFIC RUBIALES ENERGY CORP PRE 80 2.910 2.000 2.000 -1.260 PRO-VEST GROWTH & INCOME FUND PRG.UN 239 6.740 6.210 6.210 -0.450 PASON SYSTEMS INC. PSI 120 11.870 10.520 11.600 -0.080 PETAQUILLA MINERALS LTD. PTQ 145 0.390 0.390 0.390 +0.025 PURE DIAMONDS EXPLORATION PUG 1840 0.025 0.010 0.010 -0.010 PROVIDENT ENERGY UN PVE.UN 15 5.630 4.890 4.970 -1.120 PREMIER VALUE INCOME TRUST PVN.UN 43 5.940 5.050 5.050 -0.740 POWER FINANCIAL CORP. PWF 138 24.680 21.760 22.040 -2.280 POWER FIN SER D PR PWF.PR.E 10 16.230 16.180 16.180 +0.450 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 7 18.980 17.990 18.980 +1.080 PENN WEST ENERGY TRUST PWT.UN 93 17.540 13.210 13.270 -5.170 PROEX ENERGY LTD. PXE 67 11.700 10.300 10.340 -0.830 QUEBECOR INC., CL.B, SV QBR.B 1 16.100 16.100 16.100 -1.630 QUEST CAPITAL CORP. QC 25 0.940 0.920 0.920 -0.620 QUESTERRE ENERGY CORP QEC 40 1.700 1.560 1.650 -0.640 QUADRA MINING LTD. QUA 233 3.510 2.060 2.060 -2.040 RED BACK MINING INC. RBI 16 5.550 5.260 5.550 +0.040 R SPLIT II CORP. RBT 10 21.030 21.010 21.030 -9.460 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 922 35.540 32.740 34.020 +0.440 REDCORP VENTURES J RDV 2000 0.045 0.040 0.040 -0.025 RIOCAN REAL EST UN REI.UN 697 14.110 12.360 13.460 -0.870 REITMANS (CANADA) LTD., CL.A, NV RET.A 7 9.280 8.960 9.150 -4.720 RESEARCH IN MOTION LIMITED RIM 847 53.780 44.420 50.210 -2.530 FIRST ASSET REIT INCOME FUND RIT.UN 19 5.230 5.230 5.230 -0.610 RONA INC. RON 25 11.280 10.430 10.430 -0.790 CONNOR, CLARK & LUNN REAL RET. INCOME FD RRB.UN 29 6.030 5.660 6.030 +0.040 RUSSEL METALS RUS 319 17.560 15.160 15.200 -2.070 RESVERLOGIX CORP. RVX 8 1.920 1.920 1.920 -1.470 ROYAL BANK OF CANADA RY 1201 41.440 36.130 36.490 -5.440 RBC FIRST PREFERRED SERIES AL RY.PR.L 44 24.240 23.990 24.240 +0.750 SHERRITT INTL RV S 448 3.660 2.810 2.830 -0.500 SOUTH AMER GOLD J SAG 350 0.025 0.020 0.020 0.000 SAPUTO INC. SAP 4 22.000 22.000 22.000 -0.990 SILVER BEAR RESOURCES INC. SBR 10 0.255 0.255 0.255 +0.095 SHOPPERS DRUG MART CORPORATION SC 671 44.750 41.610 43.920 -0.170 SCITI ROCS TRUST SCI.UN 81 4.810 4.580 4.630 -0.260 SHAWCOR LTD., CL.A, SV SCL.A 324 17.980 15.120 16.500 -1.120 SEACLIFF CONSTRUCTION CORP SDC 3 4.260 4.010 4.010 -0.080 STONEHAM DRILLING TRUST SDG.UN 37 4.740 4.050 4.140 -6.760 STRATEGIC ENERGY FUND SEF.UN 5 5.500 5.500 5.500 +0.170 SILVER EAGLE MINES INC. SEG 20 0.050 0.050 0.050 -0.770 STORM EXPLORATION INC. SEO 2 11.740 11.560 11.740 -1.710 SENTRY SELECT FOCUSED GROWTH TRUST SFG.UN 27 4.760 4.520 4.760 +0.140 SHORE GOLD INC. SGF 855 0.390 0.265 0.290 -0.140 STRATAGOLD CORPORATION SGV 4090 0.020 0.015 0.015 0.000 ENERGY SAVINGS UN SIF.UN 9 6.860 6.520 6.630 -0.250 SPROTT INC SII 33 2.990 2.760 2.790 -0.230 SCITI TRUST SIN.UN 74 8.450 8.110 8.240 -0.430 SIXTY PLUS UN SIX.UN 25 10.970 10.830 10.830 +0.060 STELLA JONES INC SJ 2 15.530 15.530 15.530 -3.830 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 46 21.880 20.780 21.710 +0.720 SUN LIFE FINANCIAL INC. SLF 1802 26.350 22.590 26.060 +1.240 SILVER WHEATON CORP. SLW 708 4.740 3.710 3.940 +0.040 SNC-LAVALIN SV SNC 2191 35.450 31.820 34.740 +0.500 CANADIAN SUPERIOR ENERGY INC SNG 2 1.630 1.300 1.300 -0.170 SELECT 50 S-1 INCOME TRUST SON.UN 2 6.770 6.770 6.770 -1.260 SUPERIOR PLUS INCOME FUND SPF.UN 8 9.760 8.720 8.720 -0.970 SUSTAINABLE PRODUCTION ENERGY TRUST SPU.UN 90 3.810 3.530 3.530 -0.800 STRATEGIC RESOURCE ACQUISITION CORP SRZ 90 0.010 0.005 0.005 0.000 SILVER STANDARD RES INC. SSO 1 11.120 11.120 11.120 +0.670 STANTEC INC STN 20 23.230 21.300 22.450 +1.110 SUNCOR ENERGY INC. SU 513 25.940 20.000 21.810 -5.980 SANDVINE CORPORATION SVC 70 0.740 0.710 0.710 -0.080 SILVERCORP METALS INC. SVM 87 1.900 1.550 1.550 -0.340 SAVANNA ENERGY SERVICES CORP SVY 11 7.990 6.710 6.860 -0.610 SIERRA WIRELESS SW 2 7.100 7.060 7.100 -2.910 SXC HEALTH SOLUTIONS CORP. SXC 1 20.690 20.690 20.690 +7.690 TELUS CORPORATION T 307 38.980 34.900 34.900 -3.260 TELUS CORPORATION, NV T.A 186 36.350 32.180 32.300 -4.150 TRANSALTA CORPORATION TA 637 22.480 21.000 21.450 -1.110 TAHERA DIAMOND CORP. TAH 10 0.005 0.005 0.005 0.000 TECK COMINCO LTD., CL.B, SV TCK.B 2443 5.680 3.800 3.900 -2.070 THOMPSON CREEK METALS COMPANY TCM 138 3.960 3.300 3.300 -0.650 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 62 9.480 9.320 9.480 +0.320 TRICAN WELL TCW 258 8.190 6.010 6.560 -1.530 TORONTO-DOMINION BANK TD 2055 44.000 40.270 43.220 -1.280 TD BANK PREF SERIES AC TD.PR.C 35 24.840 23.780 24.770 +0.540 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 4 19.240 18.560 19.240 +1.450 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 1 21.080 21.080 21.080 +0.090 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 4 20.740 20.220 20.490 -0.020 TRINIDAD DRILLING LTD. TDG 250 5.060 3.720 3.940 -1.210 TRILOGY ENERGY TRUST TET.UN 32 6.590 5.080 5.080 -1.680 TRANSFORCE INC. TFI 6 4.640 4.510 4.520 -0.030 TIM HORTONS INC. THI 73 31.990 29.470 30.040 -1.250 TOROMONT IND TIH 5 20.110 20.110 20.110 -1.880 TIMMINCO TIM 215 5.050 3.970 4.000 -0.980 TIOMIN RES J TIO 4960 0.035 0.020 0.020 -0.015 TASEKO MINES LTD. TKO 40 0.830 0.760 0.760 -0.290 TALISMAN ENERGY INC. TLM 391 11.750 9.520 9.520 -2.570 TRIMAC INCOME FUND. TMA.UN 10 2.750 2.740 2.750 -0.110 TANZANIAN ROYALTY EXPLORATION CORP. TNX 16 3.610 3.360 3.540 +0.090 TAX OPTIMIZED RETURN ORIENTED SEC TR TO.UN 10 4.000 4.000 4.000 -0.680 TRISTAR OIL & GAS LTD. TOG 160 11.950 9.010 9.100 -2.640 TURBO POWER SYSTEMS INC. TPS 2030 0.010 0.010 0.010 0.000 SINO-FOREST CORP TRE 40 7.260 6.290 6.870 +0.370 TRIAX DIVERSIF UN TRH.UN 68 8.960 6.870 7.040 -1.230 THOMSON REUTERS CORP. TRI 370 32.480 27.070 32.480 +2.710 TRANSCANADA CORPORATION TRP 2265 33.730 31.700 33.020 +0.370 TRANSAT A.T. INC. CLASS B TRZ.B 18 7.960 6.990 7.810 -1.300 TORSTAR CORP., CL. B, NV TS.B 1 8.150 8.150 8.150 +0.480 TANGANYIKA OIL COMPNAY LTD TYK 12 27.860 24.020 24.620 -1.970 URANIUM PARTICIPATION CORP. U 72 7.320 6.680 7.180 -0.020 UEX CORP UEX 605 0.600 0.510 0.550 -0.060 DOMTAR (CANADA) PAPER INC. UFX 1 1.910 1.910 1.910 +0.480 UR-ENERGY INC. URE 25 0.690 0.670 0.690 +0.160 UTS ENERGY UTS 4890 0.820 0.800 0.820 +0.010 URANIUM ONE INC UUU 3316 1.250 1.000 1.050 -0.220 VAALDIAM RESOURCES LTD. VAA 730 0.020 0.015 0.020 +0.005 VERMILION ENERGY TRUST VET.UN 408 27.010 22.250 22.780 -3.980 BROMPTON VIP INCOME FUND VIP.UN 43 6.680 6.630 6.630 +0.160 5N PLUS INC. VNP 4 4.530 4.320 4.320 +0.360 VERENEX ENERGY INC. VNX 16 6.910 5.540 6.100 -0.390 ALLEN-VANGUARD CORP VRS 11010 0.095 0.070 0.085 -0.015 VITERRA INC VT 101 7.450 6.950 7.070 -0.360 BREAKER ENERGY LTD. WAV 17 5.670 4.130 4.380 -1.160 WORLD FINANCIAL SPLIT CORP. WFS 72 2.410 1.620 2.180 -0.290 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 55 8.030 7.490 8.030 +0.390 WEST FRASER TIMBER WFT 12 29.830 27.940 29.830 +0.940 WESTERN GOLDFIELDS INC. WGI 57 1.490 1.480 1.480 +0.270 WELTON ENERGY CORP. WLT 1030 0.020 0.015 0.015 0.000 GEORGE WESTON LIMITED WN 896 60.620 55.190 59.770 +4.140 WESTPORT INNOV WPT 6 5.160 4.610 4.660 -0.410 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 3 5.190 5.190 5.190 -4.670 WESTSHORE UN WTE.UN 158 10.980 9.440 10.050 -1.060 WESTERN CANADIAN COAL CORP WTN 1185 0.680 0.600 0.620 -0.150 TMX GROUP INC X 293 24.400 21.450 22.150 -2.480 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 317 18.670 18.550 18.590 -0.080 ISHARES CDN DJ CDA SELECT DIV INDX FUND XDV 2 14.250 14.250 14.250 -3.550 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 9 13.970 13.960 13.960 -0.500 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 3 16.030 16.030 16.030 -0.200 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 12 13.910 12.990 12.990 -0.840 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 1286 15.100 14.060 14.770 -0.590 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 1159 13.360 11.990 12.390 -1.600 ISHARES CDN S&P/TSX MATERIALS INDX FND XMA 4 10.610 10.560 10.560 +0.260 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 20 28.920 28.890 28.920 +0.430 YELLOW PAGES INCOME FUND YLO.UN 35 7.540 6.450 6.450 -1.100 YUKON-NEVADA GOLD CORPORATION YNG 7540 0.035 0.030 0.030 0.000 YIELDPLUS INCOME FUND YP.UN 80 5.800 5.280 5.280 +0.110 YPG HOLDINGS INC PR. A YPG.PR.A 14 16.010 15.530 16.010 -0.680 YAMANA GOLD INC YRI 542 6.590 5.810 6.200 -1.090 YEARS FINANCIAL TRUST YTU.UN 37 11.330 11.200 11.270 -0.160 ZARLINK SEMICONDUCTOR INC. ZL 285 0.300 0.285 0.285 -0.025 ZINCORE METALS INC. ZNC 4410 0.015 0.010 0.015 +0.005 Trades: 54,466 Total Volume: 36,388,000 Total Value: $264,440,655 Avg Volume per Day: 7,277,600 Avg Value per Day: $52,888,131 Avg Trades per Day*: 4.62 Avg Price per Share: $7.27 Avg Value per Trade: $4,855 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.