Pure Trading Weekly Market Summary February 20 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABITIBIBOWATER INCORPORATION ABH 20 0.680 0.680 0.680 -0.010 BARRICK GOLD CORPORATION ABX 3063 49.640 44.760 46.090 -0.650 ATCO LTD., CL.I, NV ACO.X 105 36.810 34.240 35.340 -1.890 AFRICAN COPPER PLC ACU 4980 0.020 0.015 0.015 -0.005 ACADIAN MINING CORPORATION ADA 170 0.040 0.030 0.035 0.000 ADALTIS INC. ADS 200 0.135 0.135 0.135 +0.080 ADVANTEX MKT J ADX 10 0.010 0.010 0.010 0.000 AGNICO-EAGLE MINES LTD. AEM 1740 70.930 64.470 68.310 +1.930 ANTRIM ENERGY J AEN 175 0.510 0.470 0.475 -0.015 GROUPE AEROPLAN INC. AER 155 9.730 8.370 8.660 -1.120 ARC ENERGY TR UN AET.UN 253 15.260 13.420 13.570 -2.060 AETERNA ZENTARIS INC. AEZ 163 0.910 0.720 0.800 -0.320 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 24 3.410 3.340 3.340 -0.240 ARCTIC GLACIER INCOME FUND AG.UN 20 1.150 1.130 1.130 0.000 AGF MANAGEMENT LTD., CL.B, NV AGF.B 4 8.240 7.290 7.340 -1.290 ALAMOS GOLD INC. AGI 91 8.380 7.900 8.350 +0.510 AGRIUM INC AGU 456 50.750 46.740 50.110 -0.350 AREHADA MINING LTD. AHD 580 0.080 0.010 0.050 +0.040 ADHEREX TECHNOLOGIES INC. AHX 70 0.035 0.035 0.035 -0.005 ALTAGAS INCOME TRUST ALA.UN 168 15.090 13.990 13.990 -1.010 ALTIUS MINERALS CORP. ALS 5 6.060 6.060 6.060 +1.210 ANATOLIA MINERALS DEVELOPMENT LTD ANO 22 2.440 2.270 2.270 -0.110 ALLIED NEVADA GOLD CORP ANV 2 6.090 6.090 6.090 +0.640 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 110 13.270 12.260 12.650 +0.060 ALGONQUIN PWR UN APF.UN 102 2.570 2.430 2.490 -0.140 APOLLO GOLD CORP. APG 1230 0.465 0.325 0.370 -0.045 ARISE TECHNOLOGIES CORPORATION APV 590 0.305 0.275 0.280 -0.030 AQUILINE RESOURCES INC. AQI 4 3.110 3.050 3.110 +0.560 AURIZON MINES J ARZ 105 5.030 4.520 4.930 +0.540 ATS AUTOMATION ATA 4 3.590 3.590 3.590 -0.390 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 63 12.990 12.500 12.560 -0.440 ATLANTIC POWER CORP. WTS ATP.UN 68 8.390 7.860 7.960 -0.150 ADANAC MOLYBDENUM CORP AUA 2010 0.025 0.025 0.025 0.000 ADVANTAGE ENERGY INCOME FUND AVN.UN 132 3.500 2.820 2.960 -0.760 ARTIS REIT AX.UN 18 5.730 5.380 5.400 -0.380 ADDAX PETROLEUM CORPORATION AXC 192 25.820 22.430 23.180 -1.420 AUGUSTA RESOURCE CORPORATION AZC 85 0.780 0.590 0.770 +0.150 AZURE DYNAMICS CORP. AZD 790 0.045 0.040 0.045 +0.005 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 57 25.770 24.420 24.530 -2.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 83 19.060 16.940 17.230 -2.100 BOMBARDIER INC., CL. B, SV BBD.B 26776 3.310 2.800 2.800 -0.510 BCE INC. BCE 613 25.820 25.000 25.040 -1.090 BRAZILIAN DIAMONDS LTD. BDY 30 0.005 0.005 0.005 -0.005 BROMPTON EQUITY SPLIT CORP. BE 5 6.550 6.550 6.550 -12.170 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 23 27.140 23.910 23.910 -2.720 BFI CANADA LTD. BFC 10 9.640 9.460 9.520 -0.800 BAFFINLAND IRON MINES CORPORATION BIM 1470 0.220 0.190 0.200 -0.035 BIRCHCLIFF ENERGY LTD. BIR 47 4.350 3.550 3.630 -0.830 BORALEX INC. BLX 4 8.010 7.770 7.980 +0.020 BANK OF MONTREAL BMO 813 29.320 24.280 24.800 -4.980 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 6 21.940 21.660 21.940 +0.010 BLUE NOTE MINING INC. BN 22120 0.025 0.010 0.010 -0.010 BONTERRA OIL & GAS LTD BNE 3 16.400 15.630 15.630 -0.300 BANKERS PETROLEUM LTD. BNK 2536 1.330 1.110 1.120 -0.050 BONAVISTA ENERGY TRUST BNP.UN 222 16.430 13.550 13.550 -2.780 BANK OF NOVA SCOTIA BNS 2093 28.540 24.500 24.990 -4.340 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 18 23.010 21.990 21.990 -0.500 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 6 22.240 21.630 21.810 -0.170 BROOKFIELD PROPERTIES CORP. BPO 63 7.360 6.280 6.730 -1.130 BORALEX POWER INCOME FUND BPT.UN 298 4.040 3.880 4.000 +0.160 THE BRICK GROUP INCOME FUND. BRK.UN 137 1.430 1.310 1.340 -1.560 BAYTEX ENERGY TRUST BTE.UN 660 12.870 11.280 11.280 -1.900 BIOVAIL CORP BVF 31 14.550 13.170 13.370 -1.260 BOW VALLEY J BVX 6075 0.490 0.485 0.490 +0.210 BREAKWATER RES BWR 11400 0.125 0.115 0.115 -0.010 AMERICAN BONANZA GOLD CORP. BZA 930 0.065 0.060 0.065 0.000 CAE INC CAE 17 7.390 6.500 6.570 -1.120 CANAM GROUP INC. CAM 5 5.350 5.350 5.350 -1.650 CDN APARTMENT UN CAR.UN 27 12.770 12.690 12.690 -0.780 CASCADES INC CAS 31 2.870 2.870 2.870 +0.170 MAHALO ENERGY LTD. CBM 10 0.070 0.070 0.070 +0.035 COPERNICAN WORLD BANKS SPLIT INC. PR A CBW.PR.A 1 2.970 2.970 2.970 +0.010 CANADA BREAD CBY 1 43.050 43.050 43.050 -1.020 COGECO CABLE INC., SV CCA 3 35.980 33.110 33.110 -0.870 COALCORP MINING INC. CCJ 20 0.130 0.130 0.130 -0.005 CCL INDUSTRIES INC., CL. B, NV CCL.B 33 22.940 21.610 22.410 -0.130 CAMECO CORP CCO 641 18.900 17.060 17.280 -1.850 CENTAMIN EGYPT LIMITED CEE 2316 1.030 0.970 1.000 +0.080 CANFOR CORP CFP 4 6.240 5.980 5.980 -0.450 CENTERRA GOLD INC. CG 1 5.300 5.300 5.300 +0.560 CGA MINING LIMITED CGA 40 1.600 1.600 1.600 -0.050 CANWEST GLOBAL COMM. CORP., SV CGS 20 0.400 0.390 0.390 -0.060 CHARIOT RESOURCES LIMITED CHD 1625 0.150 0.135 0.135 -0.015 CITADEL HYTES UN CHF.UN 9 6.770 6.770 6.770 -0.310 SENTRY SELECT CHINA FUND CHZ.UN 59 6.050 5.920 5.920 -0.200 CERTICOM CORP CIC 2105 2.980 2.970 2.980 +0.010 CLAYMORE INTERNATIONAL CIE 14 10.950 10.150 10.330 -1.350 CI FINANCIAL CORP. CIX 73 13.740 12.100 12.100 -1.880 CONJUCHEM BIOTECHNOLOGIES INC. CJB 60 0.080 0.075 0.075 -0.005 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 2 13.700 13.580 13.580 -0.340 CONNACHER OIL & GAS LTD. CLL 1045 0.870 0.760 0.760 -0.130 CELESTICA INC., SV CLS 23 4.870 4.390 4.390 -0.510 CANADIAN IMPERIAL BANK OF COMMERCE CM 1605 47.000 39.040 39.910 -6.030 CROWFLIGHT MINERALS INC. CML 65 0.175 0.175 0.175 +0.010 COMPTON PETRO CMT 540 0.690 0.560 0.570 -0.320 COMPASS INCOME FUND CMZ.UN 5 7.700 7.700 7.700 -0.320 CDN NATURAL RES CNQ 1279 41.450 38.300 38.620 -3.870 CANADIAN NATIONAL RAILWAY CO. CNR 144 42.940 40.520 40.860 -3.360 CANADIAN OIL SANDS TRUST COS.UN 886 21.170 19.830 20.050 -1.420 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 312 6.890 6.420 6.640 -0.120 CANADIAN PACIFIC RAILWAY LIMITED CP 515 37.240 35.070 35.470 -2.320 CRESCENT POINT ENERGY TRUST CPG.UN 975 22.830 21.540 21.650 -1.110 CREW ENERGY INC CR 1 3.380 3.380 3.380 -0.610 CROSS LAKE MINERALS LTD. CRN 820 0.015 0.010 0.010 -0.005 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 15 7.350 7.250 7.350 -0.090 CREW GOLD CORP. CRU 20 0.100 0.095 0.100 0.000 CAPSTONE MINING CORP. CS 31 1.310 1.180 1.310 +0.010 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 38 5.440 5.130 5.390 -0.060 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 443 40.820 38.820 39.410 -0.990 CATALYST PAPER CORP. CTL 395 0.260 0.200 0.200 -0.105 CORRIENTE RESOURCES Inc. CTQ 58 4.870 4.820 4.820 +0.920 LE CHATEAU INC., CL A., SV CTU.A 2 7.470 7.470 7.470 -0.830 CANADIAN UTILITIES LTD., CL.A, NV CU 5 38.160 38.160 38.160 -1.120 CHURCHILL CORP A CUQ 17 8.590 7.940 7.960 -0.680 CDN WESTERN BANK CWB 164 11.090 9.360 9.640 -1.670 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 2 7.350 7.280 7.350 -0.070 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 24 10.530 10.160 10.390 -0.200 CROSSHAIR EXPL & MNG CORP. CXX 620 0.175 0.160 0.160 0.000 CANADIAN ROYALTIES INC. CZZ 45 0.285 0.270 0.285 +0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 10 14.170 13.360 14.170 +0.780 DAYLIGHT RESOURCES TRUST DAY.UN 1 7.540 7.540 7.540 -0.590 DUNDEE CORP., CL.A, SV DC.A 8 4.900 4.030 4.030 -0.970 GLOBAL DIV. INVEST. GRADE INCOME TRUST DG.UN 41 1.850 1.340 1.850 +0.530 DETOUR GOLD CORP. DGC 18 12.110 10.530 12.110 +1.980 DOREL INDUSTRIES INC., CL.B, SV DII.B 6 22.980 22.450 22.550 -1.150 DENISON MINES CORP DML 3386 1.440 1.260 1.260 -0.190 DYNASTY METALS & MINING INC. DMM 16 5.700 5.140 5.520 +1.010 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 29 15.920 15.780 15.920 +0.520 ENCANA CORP. ECA 1524 52.730 48.040 48.280 -5.790 ECU SILVER MINING INC. ECU 175 0.550 0.500 0.500 -0.080 ENDEAVOUR FINANCIAL CORPORATION EDV 4 1.490 1.490 1.490 -0.020 EARTHFIRST CANADA INC. EF 420 0.035 0.030 0.030 -0.010 EUROPEAN GOLDFIELDS LIMITED EGU 20 3.350 3.350 3.350 +0.350 ENERVEST DIV UN EIT.UN 67 3.130 3.060 3.060 -0.300 ELDORADO GOLD ELD 2004 11.380 10.590 11.240 +0.770 EASTERN PLATINUM LIMITED ELR 16435 0.460 0.365 0.425 +0.070 EMERA INCORPORATED EMA 25 21.400 20.310 20.310 -1.440 EMPIRE COMPANY LTD., CL.A, NV EMP.A 9 50.560 50.250 50.400 +3.200 ENBRIDGE INC ENB 324 45.240 39.530 40.200 -1.330 EQUINOX MINERALS LIMITED EQN 11396 1.660 1.350 1.380 -0.320 EASTMAIN RES J ER 4 1.080 1.080 1.080 +0.360 ENERPLUS RESOURCES FUND ERF.UN 96 23.700 20.290 20.980 -3.270 ENSIGN ENERGY SERVICES INC. ESI 30 10.450 9.540 9.540 -1.010 ESSENTIAL ENERGY SERVICES TRUST ESN.UN 10 1.080 1.070 1.080 -0.150 EVERTZ TECHNOLOGIES LIMITED ET 8 13.760 12.410 12.980 -0.990 EXCEL INDIA TRUST EXI.UN 2 4.490 4.490 4.490 +1.130 EXCELLON RESOURCES INC EXN 80 0.255 0.250 0.255 +0.010 FARALLON RES J FAN 55 0.195 0.170 0.170 -0.030 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 11 5.210 5.160 5.210 +0.380 FRONTERA COPPER CORP. FCC 300 0.760 0.740 0.750 -0.020 FORT CHICAGO UN FCE.UN 105 7.620 7.430 7.510 +0.060 FAIRBORNE ENERGY LTD FEL 11 4.490 3.130 3.130 -1.470 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 91 403.990 352.400 352.400 -50.480 FIRST QUANTUM J FM 765 33.320 30.050 31.740 -0.380 FIRST METALS INC. FMA 820 0.020 0.020 0.020 0.000 FIRST NICKEL INC. FNI 2050 0.090 0.080 0.080 -0.010 FRANCO-NEVADA CORPORATION FNV 546 28.680 26.280 27.910 +1.360 FNX MINING COMPANY INC. FNX 117 4.040 3.650 3.650 -0.340 PHOSCAN CHEMICAL CORP. FOS 65 0.265 0.260 0.260 -0.050 FIRST MAJESTIC SILVER CORP FR 291 3.040 2.170 2.170 -0.920 FRONTEER DEVELOPMENT GROUP INC. FRG 4 3.120 3.120 3.120 +0.440 FREEHOLD UN FRU.UN 8 9.030 7.920 7.940 -2.040 FORSYS METAL CORP FSY 114 6.440 6.340 6.420 +0.170 FORTIS INC FTS 299 23.980 22.910 23.510 +0.030 FORTIS INC., 5YR PR. SER. G FTS.PR.G 12 23.970 23.210 23.480 -0.030 FINNING INTL FTT 55 13.490 12.460 12.470 -1.200 GOLDCORP INC G 1923 41.600 38.850 39.920 +0.720 GAMMON GOLD Inc. GAM 54 9.130 8.670 9.100 +1.010 CLAYMORE NATURAL GAS COMMODITY ETF GAS 2 9.980 9.730 9.980 -1.760 GREAT BASIN GOLD LTD. GBG 188 2.350 2.130 2.170 +0.220 GABRIEL RES J GBU 7 2.600 2.600 2.600 -0.300 GRANDE CACHE COAL CORP. GCE 2810 0.700 0.580 0.610 -0.150 CGI GROUP INC., CL.A, SV GIB.A 2 9.930 9.850 9.850 +0.040 GILDAN ACTIVEWEAR INC. GIL 79 9.220 8.510 8.700 -0.220 GEOLOGIX EXPLORATIONS INC. GIX 485 0.135 0.120 0.120 -0.020 SENTRY SELECT LAZARD GLOBAL LISTED FUND GLS.UN 66 4.370 4.330 4.330 -0.240 GOLD WHEATON GOLD CORP. GLW 350 0.245 0.245 0.245 0.000 GEOVIC MINING CORP GMC 10 0.560 0.560 0.560 -0.050 GERDAU AMERISTEEL CORP. GNA 41 7.810 6.080 6.310 -1.870 GENIVAR INCOME FUND GNV.UN 25 23.880 22.030 22.030 -1.820 GALLEON ENERGY INC. GO 159 3.210 2.510 2.510 -0.740 COLOMBIA GOLDFIELDS LTD. GOL 130 0.025 0.020 0.020 -0.010 GOLDEN PREDATOR MINES INC GP 225 0.440 0.405 0.440 +0.325 GOLDEN STAR GSC 17 2.260 2.090 2.150 +0.170 GREYSTAR RES J GSL 3 2.730 2.730 2.730 -0.260 CENTRAL GOLDTRUST GTU.U 22 38.150 38.050 38.050 -0.250 GREAT-WEST LIFECO INC GWO 535 17.960 14.680 14.900 -3.280 GAZ METRO LTD PARTNERSHIP GZM.UN 371 15.150 15.010 15.010 +0.070 HAEMACURE CORP J HAE 590 0.030 0.020 0.020 -0.015 HUDBAY MINERALS INC. HBM 87 5.290 4.690 4.690 -0.500 HOME CAPITAL GROUP INC. HCG 20 18.360 17.230 18.150 +1.910 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 1 20.790 20.790 20.790 +3.100 HOMELAND ENERGY GROUP LTD HEG 375 0.300 0.260 0.285 +0.010 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 2909 3.820 3.220 3.290 -0.840 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 21 3.710 3.180 3.180 -1.320 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 15 7.920 7.340 7.640 -0.310 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 475 15.960 14.120 15.010 +0.810 HOMBURG INVESTMENT INC., CL.A, SV HII.A 4 10.770 10.160 10.160 -0.300 HILLSBOROUGH HLB 230 0.240 0.220 0.220 -0.010 HIGH LINER HLF 2 6.880 6.880 6.880 +0.570 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 15 2.690 2.400 2.400 -0.520 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 4 43.490 40.350 40.350 +2.530 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 14660 4.820 4.110 4.640 -0.690 HIGHPINE OIL & GAS LTD. HPX 25 5.360 4.620 4.620 +0.240 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 7 5.430 5.240 5.430 -0.740 H & R REAL EST UN HR.UN 36 7.980 7.400 7.420 -0.680 HIGH RIVER GOLD J HRG 16960 0.145 0.120 0.140 +0.025 HUSKY ENERGY INC. HSE 1015 28.660 26.410 26.700 -2.260 HARVEST ENERGY TRUST HTE.UN 81 9.360 7.670 7.720 -1.280 HARRY WINSTON DIAMOND HW 14 4.520 3.580 3.580 -1.020 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 18 33.220 30.200 33.120 +4.770 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 59 9.620 8.880 8.960 -1.420 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 124 19.300 15.810 16.350 -2.800 INTREPID MINES LTD. IAU 105 0.225 0.220 0.220 0.000 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 240 0.080 0.070 0.075 0.000 INTL DATACASTING J IDC 5 0.290 0.290 0.290 -0.060 IGM FINANCIAL INC. IGM 184 30.330 26.290 27.010 -5.010 ING CANADA INC. IIC 410 28.650 27.320 27.580 -0.990 IAMGOLD CORP IMG 1469 11.080 10.090 10.580 +0.820 INMET MNG CORP IMN 455 27.780 25.720 26.990 -1.190 IMPERIAL OIL IMO 2446 39.310 37.140 37.810 -1.980 INCOME FIN UN INC.UN 22 5.500 5.350 5.400 -1.620 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 62 3.340 2.920 2.920 -0.150 INTER PIPELINE FUND IPL.UN 25 7.320 7.250 7.270 -0.070 AIRLQ INC. IQ 2400 0.010 0.005 0.010 0.000 QUEBECOR WORLD INC., SV IQW 20 0.030 0.030 0.030 -0.005 INT L ROYALTY CORP. IRC 3 1.950 1.950 1.950 +0.380 ITERATION ENERGY LTD. ITX 40 0.830 0.800 0.800 -0.020 IVANHOE MINES J IVN 824 5.890 4.530 5.500 +0.560 IVERNIA INC IVW 120 0.100 0.095 0.095 -0.035 JINSHAN GOLD MINES INC. JIN 5 0.750 0.750 0.750 +0.060 KINROSS GOLD CORP K 963 24.760 22.470 23.570 +0.210 KINROSS GOLD CORP. WTS. C K.WT.C 25 6.480 5.740 6.140 -0.120 POTASH ONE INC. KCL 236 1.590 1.420 1.420 -0.350 KINGSWAY FIN KFS 56 3.250 2.770 2.940 -0.310 CDN HYDRO DEV J KHD 15 2.620 2.620 2.620 -0.440 CRYSTALLEX J KRY 795 0.415 0.380 0.390 +0.055 KWG RESOURCES INC KWG 10 0.030 0.030 0.030 0.000 LOBLAW COMPANIES LIMITED L 195 33.990 32.330 32.350 -1.130 LAURENTIAN BANK LB 7 26.360 25.450 25.450 -3.300 LIBERTY MINES INC. LBE 400 0.105 0.095 0.095 -0.015 LIFE & BANC SPLIT CORP PR A LBS.PR.A 3 7.980 7.430 7.430 -0.790 LABRADOR IRON UN LIF.UN 26 26.820 23.950 24.000 -3.790 LORUS THERAPEUTICS LOR 60 0.045 0.045 0.045 0.000 LAKE SHORE GOLD CORP. LSG 71 1.530 1.530 1.530 -0.010 LUNDIN MINING CORP. LUN 6315 0.880 0.800 0.820 -0.030 LUXELL TECHNOLOGIES INC. LUX 2450 0.025 0.020 0.020 0.000 MAG SILVER CORP. MAG 4 7.160 6.970 7.160 +0.430 MINERA ANDES INC. MAI 180 0.740 0.660 0.660 +0.180 MANITOBA TELECOM MBT 14 35.220 34.380 34.500 -0.840 MAJOR DRILLING GRP MDI 1 15.620 15.620 15.620 +1.740 MDS INC MDS 25 7.830 7.330 7.700 -0.420 MONETA PORCUPINE J ME 5 0.105 0.105 0.105 MANULIFE FIN MFC 2829 16.990 12.870 13.200 -4.300 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 71 37.050 32.450 32.500 -5.240 MEGA URANIUM LTD. MGA 68 0.970 0.670 0.670 -0.370 MEGA URANIUM WTS MGA.WT 50 0.120 0.120 0.120 MOTO GOLDMINES LTD. MGL 12 3.590 3.470 3.540 +1.830 MIGAO CORPORATION MGO 3 6.510 6.510 6.510 +1.390 MGM ENERGY CORP. MGX 55 0.175 0.170 0.170 -0.390 MINT INCOME FUND MID.UN 7 6.390 6.390 6.390 +0.090 MI DEVELOPMENTS INC., CL. A, SV MIM.A 23 9.210 7.490 7.660 -1.560 MERCATOR MINERALS LTD. ML 280 0.500 0.365 0.375 -0.135 SPROTT MOLYBDENUM PARTICIPATION CORP MLY 69 1.590 1.590 1.590 +0.030 MARCH NETWORKS CORP. MN 3 1.700 1.700 1.700 -0.070 MOLY MINES LIMITED MOL 160 0.225 0.215 0.220 -0.020 MEDICURE INC MPH 310 0.035 0.030 0.035 +0.005 MACQUARIE POWER & INFRASTRUCTURE IN FND MPT.UN 30 5.300 5.160 5.160 -0.080 MORGUARD UN MRT.UN 7 9.380 9.290 9.290 -0.160 METRO INC., CL.A, SV MRU.A 212 38.690 36.800 37.520 -0.530 BIOMS MEDICAL MS 5 2.370 2.370 2.370 +0.170 MULLEN GROUP INCOME FUND MTL.UN 2 9.320 9.300 9.320 -1.580 MITEC TELECOM MTM 160 0.090 0.085 0.090 +0.005 METHANEX CORP MX 13 9.210 8.380 8.600 -0.410 NATIONAL BANK OF CANADA NA 1567 35.620 30.830 32.310 -4.280 NAL OIL UN NAE.UN 64 7.270 6.590 6.590 -1.250 NEWALTA INC. NAL 2 5.310 5.290 5.290 +0.020 NORBORD INC. NBD 120 0.640 0.640 0.640 0.000 NOVA CHEMICALS CORPORATION NCX 1896 1.940 1.590 1.670 +0.010 NEW FLYER INDUSTRIES INC. NFI.UN 73 8.470 7.780 7.880 -0.610 NOVAGOLD RES INC. NG 443 4.780 3.850 4.010 -0.460 NEW GOLD INC. NGD 1544 3.130 2.880 2.970 +0.190 NORTHGATE MINERALS CORP NGX 544 1.860 1.720 1.800 +0.120 VICTORY NICKEL NI 1200 0.050 0.040 0.040 -0.010 PURE NICKEL INC. NIC 10 0.075 0.075 0.075 +0.005 NORANDA INCOME FUND NIF.UN 2 2.800 2.720 2.800 -1.100 NIKO RES NKO 67 49.420 45.600 46.000 -5.010 NORTHLAND PWR UN NPI.UN 3 9.880 9.880 9.880 -1.290 NUVO RESEARCH INC. NRI 1465 0.160 0.130 0.150 +0.025 NORTEL NETWORKS CORPORATION NT 6990 0.110 0.105 0.105 +0.005 NAUTILUS MINERALS INC. NUS 96 1.010 0.970 1.000 -0.080 NUVISTA ENERGY LTD. NVA 4 7.380 7.160 7.250 -0.620 NVENTA BIOPHARMACEUTICALS CORP. NVN 30 0.005 0.005 0.005 0.000 NUINSCO RES J NWI 140 0.035 0.030 0.030 -0.005 NEXEN INC. NXY 342 16.850 15.120 15.690 -1.770 ONEX CORPORATION, SV OCX 221 16.780 15.730 16.130 -0.700 OILEXCO INC. OIL 12125 0.165 0.120 0.160 +0.035 OPTI CANADA INC. OPC 2799 1.570 1.260 1.350 -0.270 OPAWICA EXPL J OPW 165 0.145 0.120 0.120 -0.330 OSISKO MINING CORPORATION OSK 3126 5.120 4.810 5.030 +0.260 ORSU METALS CORPORATION OSU 1780 0.115 0.090 0.095 -0.010 OLYMPUS PACIFIC MINERALS INC. OYM 230 0.175 0.160 0.175 OREZONE RES INC. OZN 335 0.940 0.890 0.910 +0.110 RAILPOWER TECH CORP. P 3990 0.060 0.040 0.050 +0.015 PAN AMERICAN J PAA 40 22.870 20.550 20.710 -1.080 PETROBANK J PBG 299 19.970 17.120 17.760 -2.710 PETRO-CANADA PCA 344 27.600 25.650 25.990 -2.470 PRECISION DRILLING TRUST PD.UN 2242 3.650 2.580 2.800 -1.150 PALADIN RESOURCES LTD. PDN 1348 2.640 2.310 2.350 -0.250 PEYTO ENERGY TRUST PEY.UN 41 8.520 7.540 7.600 -1.470 PACIFIC ENERGY RESOURCES LTD. PFE 270 0.080 0.050 0.050 -0.020 PREMIER GOLD MINES LTD. PG 2 2.460 2.460 2.460 +0.480 PEREGRINE DIAMONDS LTD. PGD 105 0.570 0.530 0.560 -0.060 PEREGRINE DIAMONDS LTD. RTS. PGD.RT 80 0.030 0.030 0.030 0.000 PENGROWTH ENERGY TRUST UNITS PGF.UN 116 9.930 7.600 8.330 -1.650 PHOENIX TECH INCOME FUND PHX.UN 8 7.330 6.220 6.220 -1.360 PEMBINA PIPELINE U PIF.UN 68 14.620 13.920 14.210 +0.130 PACIFIC INSIGHT ELECTRONICS CORP PIH 7 1.380 1.380 1.380 -0.580 PARKLAND INDUSTRIES INC. PKI.UN 9 7.820 7.670 7.730 -0.240 PROMETIC LIFE SCIENCES INC. PLI 275 0.155 0.145 0.155 0.000 PREMD INC. PMD 510 0.025 0.025 0.025 -0.005 PARAMOUNT ENERGY TRUST PMT.UN 7 4.200 4.050 4.050 -0.090 PINETREE CAPITAL LTD PNP 252 1.140 0.940 0.950 -0.210 POTASH CORPORATION OF SASKATCHEWAN INC POT 1793 107.560 96.490 104.810 -1.850 POWER CORPORATION OF CANADA, SV POW 432 20.910 16.530 16.980 -4.270 PACIFIC RUBIALES ENERGY CORP PRE 62 3.880 3.560 3.880 -0.080 PROGRESS ENERGY RESOURCES CORP. PRQ 22 9.650 8.070 9.020 -1.070 PASON SYSTEMS INC. PSI 1076 11.690 10.270 11.060 -1.120 PATHEON INC PTI 20 2.070 2.010 2.070 -0.030 PETAQUILLA MINERALS LTD. PTQ 50 0.430 0.430 0.430 -0.050 PURE DIAMONDS EXPLORATION PUG 520 0.035 0.030 0.030 -0.005 PROVIDENT ENERGY UN PVE.UN 88 5.250 4.200 4.420 -0.860 POWER FINANCIAL CORP. PWF 392 21.740 17.480 17.760 -4.540 POWER FIN SER A PR PWF.PR.A 5 12.450 12.450 12.450 +1.430 POWER FIN SER D PR PWF.PR.E 10 19.950 19.500 19.500 -0.040 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 10 21.050 21.050 21.050 -0.620 PENN WEST ENERGY TRUST PWT.UN 240 13.200 11.610 11.920 -1.730 QUEBECOR INC., CL.B, SV QBR.B 4 18.990 17.900 18.070 -1.190 QUEST CAPITAL CORP. QC 150 0.940 0.940 0.940 +0.080 QUESTERRE ENERGY CORP QEC 138 1.320 1.240 1.240 -0.370 QUEENSTON MNG QMI 12 4.080 3.440 4.010 +0.670 QUADRA MINING LTD. QUA 81 3.700 3.340 3.380 -0.390 RITCHIE BROS AUCTIONEERS INC. RBA 2 21.990 21.940 21.940 -0.960 RED BACK MINING INC. RBI 107 8.730 8.110 8.110 0.000 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 715 34.840 30.340 30.340 -4.710 REDCORP VENTURES J RDV 153870 0.035 0.010 0.010 -0.025 CDN REAL ESTATE UN REF.UN 5 19.880 19.710 19.790 -0.990 RIOCAN REAL EST UN REI.UN 212 12.880 11.920 12.030 -1.210 RESEARCH IN MOTION LIMITED RIM 1102 58.790 48.170 48.870 -10.940 RUBICON MINERALS CORP. RMX 299 1.840 1.740 1.800 +0.110 RONA INC. RON 12 11.760 10.910 11.390 -0.180 RUSSEL METALS RUS 46 18.760 15.750 15.770 -3.690 ROYAL BANK OF CANADA RY 2547 29.180 26.150 26.990 -2.970 ROYAL BANK OF CANADA, PRF SERIES AA RY.PR.A 3 17.220 17.220 17.220 -1.970 SHERRITT INTL RV S 1330 2.760 2.470 2.510 -0.390 SOUTH AMER GOLD J SAG 3370 0.035 0.035 0.035 0.000 STARCORE INTERNATIONAL MINES LTD. SAM 60 0.150 0.140 0.150 +0.090 SURAMINA RESOURCES INC. SAX 30 0.255 0.250 0.250 +0.025 SHOPPERS DRUG MART CORPORATION SC 479 44.490 42.810 43.920 +0.150 SEARS CANADA INC SCC 17 20.740 19.280 19.280 -0.580 SPROTT RESOURCE?CORP SCP 59 2.680 2.560 2.580 +0.310 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 60 2.280 2.120 2.120 -0.270 SILVER EAGLE MINES INC. SEG 105 0.150 0.140 0.145 +0.095 SHORE GOLD INC. SGF 1050 0.320 0.275 0.280 -0.030 STRATAGOLD CORPORATION SGV 4760 0.060 0.050 0.050 0.000 ENERGY SAVINGS UN SIF.UN 8 10.450 9.990 10.060 -0.440 SPROTT INC SII 6 4.640 4.460 4.460 +0.300 SCITI TRUST SIN.UN 52 7.630 7.060 7.060 -1.020 STELLA JONES INC SJ 3 14.600 14.600 14.600 -1.430 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 190 19.830 18.550 18.550 -1.580 SUN LIFE FINANCIAL INC. SLF 789 21.670 18.910 19.360 -2.700 SILVER WHEATON CORP. SLW 1140 9.620 8.250 9.160 +0.320 SEMAFO J SMF 438 2.030 1.930 1.950 -0.040 SNC-LAVALIN SV SNC 1634 35.410 31.900 32.710 -3.050 CANADIAN SUPERIOR ENERGY INC SNG 80 0.510 0.395 0.395 -0.295 SUPERIOR PLUS CORP. SPB 130 11.960 10.800 11.080 -0.910 STARFIELD RESOURCES INC. SRU 195 0.250 0.210 0.210 -0.040 STANTEC INC STN 22 26.460 24.700 24.700 -3.330 STRATA INCOME FUND PR. STW.PR.A 3 9.830 9.830 9.830 0.000 SUNCOR ENERGY INC. SU 1662 24.170 22.020 22.250 -2.320 SILVERCORP METALS INC. SVM 877 3.850 3.120 3.150 -0.370 SPUR VENTURES INC. SVU 55 0.225 0.220 0.220 -0.720 STORNOWAY DIAMOND CORP. SWY 890 0.120 0.110 0.115 -0.005 SXC HEALTH SOLUTIONS CORP. SXC 18 24.890 23.310 24.160 -0.260 TELUS CORPORATION T 129 33.510 31.940 32.090 -1.910 TELUS CORPORATION, NV T.A 30 31.350 30.620 30.620 -2.200 TRANSALTA CORPORATION TA 443 21.030 18.530 19.200 -2.250 TRANSCANADA CORP SERIES Y TCA.PR.Y 2 46.300 46.300 46.300 -0.930 TECK COMINCO LTD., CL.B, SV TCK.B 8304 4.540 3.560 3.810 -1.140 THOMPSON CREEK METALS COMPANY TCM 221 4.820 3.820 3.830 -1.270 TRICAN WELL TCW 49 6.380 6.010 6.010 -0.310 TORONTO-DOMINION BANK TD 1735 36.720 32.410 33.250 -3.960 TD BANK PREF SERIES AC TD.PR.C 2 24.290 24.010 24.010 -0.380 TD BANK 5 YR RESET SERIES AE TD.PR.E 5 25.490 25.320 25.320 -0.150 TRINIDAD DRILLING LTD. TDG 16 3.070 2.790 2.970 +0.010 TRILOGY ENERGY TRUST TET.UN 2 4.980 4.980 4.980 -0.300 TRANSFORCE INC. TFI 6 4.190 3.890 3.890 -0.560 TIM HORTONS INC. THI 184 31.460 28.350 30.700 +1.440 TIMMINCO TIM 200 2.880 2.690 2.790 -0.320 TIOMIN RES J TIO 13320 0.030 0.030 0.030 0.000 TLC VISION CORP. TLC 100 0.175 0.175 0.175 -0.225 TALISMAN ENERGY INC. TLM 1743 11.740 10.420 10.630 -1.460 TRIMAC INCOME FUND. TMA.UN 2 2.670 2.670 2.670 -0.090 TRISTAR OIL & GAS LTD. TOG 40 9.960 8.400 8.400 -1.700 TOTAL ENERGY SERVICES TRUST TOT.UN 1 3.220 3.220 3.220 -0.050 SINO-FOREST CORP TRE 26 10.970 10.120 10.330 -0.630 THOMSON REUTERS CORP. TRI 432 30.530 28.420 28.700 -2.430 TRANSCANADA CORPORATION TRP 412 33.080 30.900 31.940 -1.530 TUSK ENERGY CORP. TSK 7056 2.130 2.090 2.120 +0.020 TRANSITION THERAPEUTICS INC. TTH 1 5.540 5.540 5.540 +0.370 TVA GROUP INC., CL.B, NV TVA.B 5 6.490 6.490 6.490 +0.510 TVI PACIFIC J TVI 10 0.020 0.020 0.020 0.000 UEX CORP UEX 255 0.830 0.760 0.830 +0.020 DOMTAR CORPORATION UFS 50 1.250 1.180 1.180 -0.250 UTS ENERGY UTS 2374 1.750 1.670 1.700 -0.020 URANIUM ONE INC UUU 5093 2.060 1.850 1.890 -0.200 VAALDIAM RESOURCES LTD. VAA 470 0.030 0.030 0.030 0.000 VENTANA GOLD CORP VEN 14 1.240 1.240 1.240 0.000 VERMILION ENERGY TRUST VET.UN 335 24.370 21.410 21.650 -2.940 VICTHOM HUMAN BIONICS INC. VHB 1980 0.035 0.035 0.035 -0.005 VERENEX ENERGY INC. VNX 31 7.790 6.340 6.800 -0.810 ALLEN-VANGUARD CORP VRS 1135 0.155 0.135 0.135 -0.015 VITERRA INC VT 12 10.250 9.650 9.650 -1.030 VOLTA RESOURCES INC. VTR 75 0.155 0.150 0.155 BREAKER ENERGY LTD. WAV 4 2.860 2.690 2.810 -0.680 WESDOME GOLD MINES LTD. WDO 64 1.340 1.340 1.340 +0.320 WORLD FINANCIAL SPLIT CORP. WFS 10 1.750 1.700 1.750 -0.010 WORLD FINANCIAL SPLIT CORP. WFS.PR.A 20 7.780 7.600 7.600 -0.830 WEST FRASER TIMBER WFT 31 27.680 26.060 26.060 -2.620 WGI HEAVY MINERALS, INC WG 350 0.205 0.200 0.200 +0.005 WESTERN GOLDFIELDS INC. WGI 436 2.830 2.350 2.720 +0.470 WELTON ENERGY CORP. WLT 10 0.005 0.005 0.005 -0.005 GEORGE WESTON LIMITED WN 296 64.410 61.490 61.990 -1.940 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 43 21.750 20.890 20.890 -0.500 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 21 19.050 18.510 18.520 -0.380 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 46 16.690 16.340 16.420 -0.280 WESTPORT INNOV WPT 5 4.680 4.680 4.680 +0.060 WESTERN COPPER CORPORATION WRN 30 0.520 0.520 0.520 +0.280 WESTSHORE UN WTE.UN 22 9.080 8.700 8.990 -0.110 WESTERN CANADIAN COAL CORP WTN 4245 0.560 0.475 0.475 -0.115 TMX GROUP INC X 388 32.720 29.990 32.030 -1.360 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 10 18.930 18.840 18.840 -0.040 COMMERCE SPLIT CORP. PRIORITY EQ SHARES XCM.PR.A 2 7.130 6.780 7.130 -0.150 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 10 13.330 13.330 13.330 -2.040 ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FU XGD 8 21.500 21.500 21.500 +1.550 ISHARES CDN S&P/TSX CAPPED INDEX FUND XIC 6 13.360 13.030 13.030 -0.820 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 846 13.800 13.050 13.130 -0.970 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 4959 12.750 11.910 12.050 -1.180 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 107 29.160 29.070 29.070 -0.020 ISHARES CDN S&P 500 CDN$ HEDGED IDX FND XSP 235 9.330 9.320 9.320 -0.470 YELLOW PAGES INCOME FUND YLO.UN 1653 5.400 5.000 5.140 -0.430 YUKON-NEVADA GOLD CORPORATION YNG 3870 0.070 0.065 0.065 -0.005 YIELDPLUS INCOME FUND YP.UN 31 5.370 5.200 5.200 -0.430 YPG HOLDINGS INC PR. A YPG.PR.A 5 18.580 17.980 18.160 +0.150 YAMANA GOLD INC YRI 2136 12.150 11.250 11.450 +0.370 ZARGON ENERGY TRUST ZAR.UN 7 14.940 14.790 14.800 -0.700 ZARLINK SEMICONDUCTOR INC. ZL 185 0.280 0.270 0.270 -0.010 ZARLINK SEMICONDUCTOR INC. $2.00 PR ZL.PR.A 7 8.950 8.950 8.950 0.000 ZARUMA RES J ZMR 200 0.035 0.035 0.035 +0.005 Trades: 49,818 Total Volume: 52,142,800 Total Value: $242,230,646 Avg Volume per Day: 13,035,700 Avg Value per Day: $60,557,662 Avg Trades per Day*: 5.12 Avg Price per Share: $4.65 Avg Value per Trade: $4,862 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.