Pure Trading Weekly Market Summary April 24 2009 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 11 31.520 21.350 30.650 +8.920 ABSOLUTE SOFTWARE CORP. ABT 2 4.760 4.600 4.760 BARRICK GOLD CORPORATION ABX 1022 37.340 34.410 37.280 +3.900 AIR CANADA CL A AC.A 15 0.870 0.870 0.870 +0.070 ASTRAL MEDIA INC., CL A., NV ACM.A 3 31.750 31.750 31.750 +0.240 ATCO LTD., CL.I, NV ACO.X 189 35.910 34.680 35.650 +0.810 ACTIVE CONTROL TECH INC ACT 520 0.320 0.320 0.320 +0.065 AFRICAN COPPER PLC ACU 2580 0.045 0.040 0.040 -0.010 ACADIAN MINING CORPORATION ADA 240 0.045 0.040 0.040 -0.005 ARCTIC STAR DIAMOND CORP ADD 260 0.025 0.020 0.020 -0.005 ADVANTEX MKT J ADX 60 0.010 0.010 0.010 0.000 AGNICO-EAGLE MINES LTD. AEM 771 60.580 55.000 60.140 +7.050 GROUPE AEROPLAN INC. AER 78 8.180 7.600 7.650 -0.680 ARC ENERGY TR UN AET.UN 72 15.810 14.450 15.540 -0.340 AG GROWTH INCOME FUND AFN.UN 62 26.090 24.610 25.550 +0.810 ACUITY FOCUSED TOTAL RETURN TRUST AFU.UN 5 3.910 3.910 3.910 +0.010 ALAMOS GOLD INC. AGI 25 7.820 7.390 7.730 +0.250 AGRIUM INC AGU 283 49.740 46.940 49.460 +0.820 ACUITY GROWTH & INCOME TRUST AIG.UN 9 5.290 5.290 5.290 +0.140 ANATOLIA MINERALS DEVELOPMENT LTD ANO 6 2.510 2.510 2.510 0.000 BROMPTON ADVANTAGED OIL & GAS INC FD AOG.UN 30 3.620 3.530 3.620 +0.090 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 1 13.020 13.020 13.020 -0.270 ALGONQUIN POWER INCOME DEBS 6.65% APF.DB 450 97.990 97.510 97.990 +1.940 Algonquin Power Income Fund 6.2% Con Deb APF.DB.A 400 75.060 75.060 75.060 -2.890 ALGONQUIN PWR UN APF.UN 311 2.860 2.640 2.840 +0.360 ARISE TECHNOLOGIES CORPORATION APV 105 0.650 0.630 0.630 +0.010 AECON GROUP INC ARE 10 11.990 11.920 11.990 +0.060 ARMTEC INFRASTRUCTURE INCOME FUND ARF.UN 471 16.930 15.840 16.740 +0.460 AMERIGO RESOURCES LTD. ARG 340 0.330 0.325 0.330 -0.040 AURIZON MINES J ARZ 145 5.140 4.990 5.140 +0.230 ACERO-MARTIN EXPLORATION INC ASD 300 0.035 0.035 0.035 0.000 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 111 13.430 12.500 12.810 +0.160 ATLANTIC POWER CORP. WTS ATP.UN 12 8.730 8.540 8.730 +0.260 ADANAC MOLYBDENUM CORP AUA 2480 0.070 0.055 0.055 -0.030 ANVIL MINING LTD. AVM 212 1.130 1.080 1.110 -0.090 ADVANTAGE ENERGY INCOME FUND AVN.UN 122 3.570 3.390 3.510 -0.310 ADDAX PETROLEUM CORPORATION AXC 166 32.070 29.220 32.000 +0.120 AUGUSTA RESOURCE CORPORATION AZC 2 1.930 1.930 1.930 -0.190 AZURE DYNAMICS CORP. AZD 2230 0.085 0.075 0.075 -0.015 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 207 24.360 23.610 24.310 +0.160 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 94 18.530 17.200 18.000 -1.070 BOMBARDIER INC., CL. B, SV BBD.B 18458 3.640 3.400 3.630 +0.020 COTT CORP BCB 101 2.450 1.970 2.330 +0.460 BCE INC. BCE 1061 26.690 25.210 26.600 +0.420 BLACK DIAMOND INCOME FUND BDI.UN 1 8.770 8.770 8.770 +0.740 BRAZILIAN DIAMONDS LTD. BDY 920 0.020 0.015 0.020 BROMPTON EQUITY SPLIT CORP. BE 2 9.200 9.200 9.200 -1.280 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 150 27.410 26.130 27.180 -0.370 BFI CANADA LTD. BFC 24 10.050 9.780 9.880 -0.350 BAFFINLAND IRON MINES CORPORATION BIM 360 0.420 0.390 0.405 -0.015 BIRCHCLIFF ENERGY LTD. BIR 15 6.390 5.970 5.970 -0.990 BALLARD POWER SYSTEMS INC BLD 2 2.420 2.370 2.420 -0.240 BANK OF MONTREAL BMO 288 40.270 37.410 40.270 -0.190 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 8 24.340 23.250 24.240 +1.530 BIONICHE LIFE J BNC 270 0.590 0.570 0.570 0.000 BONTERRA OIL & GAS LTD BNE 64 17.990 15.700 17.410 +0.410 BANKERS PETROLEUM LTD. BNK 2572 1.760 1.600 1.720 -0.080 BONAVISTA ENERGY TRUST BNP.UN 252 19.180 16.050 19.130 +1.100 BANK OF NOVA SCOTIA BNS 373 35.270 31.830 35.050 +1.000 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 20 23.970 22.600 23.190 +0.210 BROOKFIELD PROPERTIES CORP. BPO 166 9.770 8.400 9.770 +0.220 BLUEROCK RESOURCES LTD BRD 80 0.015 0.010 0.015 0.000 BAYTEX ENERGY TRUST BTE.UN 532 17.350 15.360 17.100 +0.600 BUFFALO GOLD LTD BUF 3800 0.020 0.015 0.020 0.000 BUHLER IND BUI 1 5.750 5.750 5.750 0.000 BIOVAIL CORP BVF 61 13.980 13.430 13.910 +0.580 BONAVENTURE ENTERPRISES INC BVT 300 0.035 0.035 0.035 0.000 BREAKWATER RES BWR 9135 0.130 0.120 0.130 -0.005 CAE INC CAE 51 7.900 7.670 7.740 -0.210 CANASIA IND CORP CAJ 795 0.110 0.105 0.105 0.000 CDN APARTMENT UN CAR.UN 71 12.640 12.280 12.490 -0.250 CASCADES INC CAS 11 3.620 2.870 3.620 +0.820 COPERNICAN BRITISH BANKS FUND CBB.UN 47 1.110 1.020 1.040 +0.130 MAHALO ENERGY LTD. CBM 520 0.020 0.015 0.020 -0.010 CANADA BREAD CBY 12 38.450 37.050 38.450 +0.150 CCL INDUSTRIES INC., CL. B, NV CCL.B 20 23.460 23.290 23.460 -0.410 CAMECO CORP CCO 427 25.500 20.410 25.160 +3.360 CORBY DISTILL CDL.A 3 16.650 16.650 16.650 +1.050 CORBY DISTILLERIES LTD., CL B., NV CDL.B 6 13.350 13.350 13.350 +0.150 CENTAMIN EGYPT LIMITED CEE 210 0.960 0.940 0.960 -0.020 CENTRAL FUND OF CANADA LTD., CL.A, NV CEF.A 5 13.800 13.490 13.800 +0.350 CALFRAC WELL SERVICES LTD. CFW 2 9.530 9.480 9.530 +0.030 CENTERRA GOLD INC. CG 63 6.990 5.360 6.990 +2.570 CGA MINING LIMITED CGA 20 1.450 1.440 1.440 +0.010 CDN GENERAL INV CGI 8 10.950 10.800 10.800 -0.150 GOLD HAWK RESOURCES INC CGK 350 0.060 0.045 0.060 +0.020 CINEPLEX GALAXY INCOME FUND, 6.0% DEBS CGX.DB 2040 96.490 95.750 96.490 +0.520 CINEPLEX GALAXY INCOME FUND. CGX.UN 898 15.010 14.750 14.800 -0.090 CHARIOT RESOURCES LIMITED CHD 6380 0.345 0.240 0.245 -0.050 CLAYMORE INTERNATIONAL CIE 7 11.990 11.590 11.990 +0.130 CI FINANCIAL CORP. CIX 84 15.780 14.520 15.660 +0.290 CONJUCHEM BIOTECHNOLOGIES INC. CJB 1295 0.120 0.100 0.100 -0.040 CORUS ENTERTAINMENT INC., CL.B, NV CJR.B 6 17.980 16.560 16.590 -0.730 CML HEALTHCARE INCOME FUND CLC.UN 14 13.400 13.150 13.190 -0.080 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 5 20.920 20.920 20.920 0.000 CONNACHER OIL & GAS LTD. CLL 5569 1.180 1.040 1.140 -0.130 CONNACHER OIL & GAS 4.75% CONV SR UNSEC CLL.DB.A 5690 44.980 41.010 41.980 -3.030 CONS. THOMPSON IRON MINES LTD. CLM 96 2.750 2.610 2.610 -0.310 CELESTICA INC., SV CLS 112 7.200 5.380 6.880 +0.890 CELTIC EXPLORATION LTD. CLT 12 13.570 13.010 13.420 -0.300 CANADIAN IMPERIAL BANK OF COMMERCE CM 505 54.280 49.170 54.280 +0.060 CLINE MINING CORP CMK 40 0.385 0.385 0.385 -0.060 CROWFLIGHT MINERALS INC. CML 790 0.205 0.195 0.200 0.000 CARMAX EXPLORATIONS LTD CMX 2050 0.020 0.015 0.020 +0.010 CDN NATURAL RES CNQ 1149 60.940 52.740 59.330 +2.040 CANADIAN NATIONAL RAILWAY CO. CNR 230 50.960 48.690 49.650 -1.530 CANADIAN OIL SANDS TRUST COS.UN 6708 27.730 25.260 27.430 -0.690 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 252 6.940 6.580 6.780 -0.140 CANADIAN PACIFIC RAILWAY LIMITED CP 555 42.740 39.710 42.110 +0.090 CRESCENT POINT ENERGY TRUST CPG.UN 1214 29.040 26.620 28.900 +0.240 CANADIAN PHOENIX RESOURCES CPH 7400 0.020 0.015 0.020 +0.005 CANADIAN IMPERIAL VENTURE CP CQV 10 0.020 0.020 0.020 +0.005 CREW ENERGY INC CR 5 5.670 4.950 5.670 +0.570 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 15 7.170 6.960 7.170 +0.220 CAPSTONE MINING CORP. CS 716 1.930 1.660 1.930 +0.120 Chartwell Sen Housing REIT 6% DEBS CSH.DB 250 94.940 94.940 94.940 +2.490 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 4 4.430 4.360 4.430 -0.150 COLOSSUS MINERALS INC CSI 1 2.400 2.400 2.400 0.000 CANADIAN TIRE CORPORATION, LIMITED CTC 7 64.950 58.250 59.500 +0.550 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 281 51.330 47.330 50.730 +1.260 CATALYST PAPER CORP. CTL 45 0.180 0.175 0.175 -0.005 CORRIENTE RESOURCES Inc. CTQ 509 6.650 6.510 6.510 +0.790 CANADIAN UTILITIES LTD., CL.A, NV CU 33 35.830 34.920 35.050 -0.510 CANADIAN UTILITIES LTD PR SERIES W CU.PR.A 15 24.050 23.510 23.550 +0.600 CANADIAN UTILITIES LTD PR SERIES X CU.PR.B 5 24.250 24.250 24.250 +1.450 COMINAR REIT 5.80% DEBS, SERIES C CUF.DB.C 1050 85.990 84.010 85.990 +1.040 COMINAR R E UN CUF.UN 4 12.660 12.480 12.590 -0.440 CHURCHILL CORP A CUQ 8 9.520 9.200 9.250 -0.540 CERVUS LP CVL.UN 2 12.790 12.790 12.790 0.000 CDN WESTERN BANK CWB 159 13.770 12.630 13.330 -0.510 CANADIAN WESTERN BANK WTS CWB.WT 10 4.010 4.010 4.010 -0.380 CALLOWAY REIT 6.65% SUB DEBS CWT.DB.A 2120 97.560 94.010 97.560 +3.170 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 24 10.830 10.030 10.830 +0.680 CROSSHAIR EXPL & MNG CORP. CXX 85 0.200 0.190 0.200 +0.055 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 18 13.900 13.260 13.750 +0.300 DAYLIGHT RESOURCES TRUST DAY.UN 245 7.670 7.000 7.670 +0.530 DUNDEE CORP., CL.A, SV DC.A 9 5.670 5.280 5.670 +0.280 LABOPHARM INC DDS 1 1.430 1.430 1.430 -0.090 DETOUR GOLD CORP. DGC 2 11.530 11.520 11.520 +0.660 DAVIS + HENDERSON INCOME FUND DHF.UN 28 13.800 12.850 13.710 +0.080 DOREL INDUSTRIES INC., CL.B, SV DII.B 4 23.360 22.540 23.360 -0.810 DENISON MINES CORP DML 6638 1.810 1.320 1.790 +0.340 DUMONT NICKEL INC DNI 10 0.020 0.020 0.020 +0.005 DYNAMITE RESOURES LTD DNR.WT 35000 0.005 0.005 0.005 0.000 DIVERSIFIED PREFERRED SHARE TRUST DPS.UN 29 16.430 16.240 16.380 +0.030 DALSA CORP DSA 4 5.460 5.390 5.460 +0.060 ENCANA CORP. ECA 820 57.720 51.170 55.280 +0.140 ECU SILVER MINING INC. ECU 1065 0.640 0.530 0.630 +0.080 EARTHFIRST CANADA INC. EF 840 0.040 0.025 0.025 -0.005 ENERFLEX SYSTEMS INCOME FUND EFX.UN 35 10.730 10.270 10.300 -0.380 ENERVEST DIV UN EIT.UN 485 10.140 3.230 10.080 +6.790 NOVEKO INTERNATIONAL INC. EKO 30 1.680 1.590 1.680 -0.010 CIC ENERGY CORP. ELC 10 2.320 2.320 2.320 +0.020 ELDORADO GOLD ELD 2476 10.050 8.880 9.990 +1.250 EASTERN PLATINUM LIMITED ELR 555 0.570 0.520 0.560 0.000 EMERA INCORPORATED EMA 2 20.210 20.100 20.210 +0.610 EMPIRE COMPANY LTD., CL.A, NV EMP.A 50 50.290 49.600 50.010 -0.180 ENBRIDGE INC ENB 86 37.170 36.510 36.900 -0.440 EPCOR POWER L.P. EP.UN 14 13.680 13.330 13.400 -0.270 EQUINOX MINERALS LIMITED EQN 6183 2.020 1.800 2.000 -0.050 ENERPLUS RESOURCES FUND ERF.UN 39 23.920 21.930 23.800 +0.320 ENSIGN ENERGY SERVICES INC. ESI 28 13.820 12.410 13.820 -0.110 EVERTZ TECHNOLOGIES LIMITED ET 3 13.980 13.620 13.620 +0.030 FARALLON RES J FAN 2575 0.300 0.250 0.280 0.000 FIRST ASSET YIELD OPPORTUNITY TRUST WTS FAY.WT 5 0.200 0.200 0.200 0.000 FORT CHICAGO UN FCE.UN 62 7.130 6.970 7.080 +0.030 FORMATION CAP J FCO 220 0.395 0.385 0.390 +0.090 FAIRBORNE ENERGY LTD FEL 1829 4.100 3.940 3.940 -0.450 Fairborne Energy Trust 6.5% Con Deb FEL.DB 2060 81.990 78.510 80.510 -1.480 FLINT ENERGY SERVICES LIMITED FES 6 6.010 5.870 6.010 0.000 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 385 314.640 295.220 306.500 -3.800 FOREST GATE RESOURCES INC FGT 1810 0.020 0.010 0.015 +0.005 INT L FINANCIAL INCOME & GROWTH TRUST FIT.UN 8 2.530 2.530 2.530 0.000 FIRST URANIUM FIU 29 6.250 6.030 6.250 +0.280 FIRST QUANTUM J FM 1596 43.770 37.400 43.360 -0.170 FIRST NICKEL INC. FNI 2825 0.100 0.080 0.100 +0.005 FRANCO-NEVADA CORPORATION FNV 505 27.080 24.430 26.960 +3.710 FNX MINING COMPANY INC. FNX 80 5.660 5.400 5.660 -0.540 FIRST MAJESTIC SILVER CORP FR 10 1.830 1.830 1.830 -0.070 FRONTEER DEVELOPMENT GROUP INC. FRG 3 2.800 2.660 2.800 +0.130 FREEHOLD UN FRU.UN 11 11.840 11.480 11.830 -0.030 FIRSTSERVICE CORPORATION, SV FSV 25 12.700 11.310 12.630 +1.440 FORTIS INC FTS 53 23.130 22.670 22.710 -0.110 FORTIS INC., 5YR PR. SER. G FTS.PR.G 2 24.480 24.020 24.020 -0.460 FINNING INTL FTT 62 14.630 12.640 14.370 +1.300 FORTUNA SILVER MINES INC FVI 5 0.840 0.840 0.840 0.000 GOLDCORP INC G 699 36.240 32.000 35.730 +2.900 GAMMON GOLD Inc. GAM 270 8.490 7.740 8.490 +0.750 GREAT BASIN GOLD LTD. GBG 371 1.630 1.500 1.560 0.000 GABRIEL RES J GBU 50 2.080 2.080 2.080 +0.160 GROUPE BIKINI VILLAGE INC. GBV 1000 0.045 0.045 0.045 0.000 GRANDE CACHE COAL CORP. GCE 3205 1.180 1.030 1.100 -0.110 GUARDIAN CAPITAL GROUP LTD., CL.A, NV GCG.A 10 4.310 4.310 4.310 0.000 GLOBAL DIVIDEND FUND GDP.UN 24 3.830 3.700 3.830 -0.110 CONNOR, CLARK & LUNN GBL FINANCIAL FUND GFT.UN 68 4.600 4.550 4.600 +0.040 GENCO RESOURCES LTD GGC 200 0.270 0.270 0.270 0.000 CGI GROUP INC., CL.A, SV GIB.A 400 10.740 10.460 10.660 +0.220 GILDAN ACTIVEWEAR INC. GIL 120 16.690 14.510 15.230 -0.220 GT LAKES HYDRO UN GLH.UN 2 15.430 15.430 15.430 +0.110 GOLD WHEATON GOLD CORP. GLW 150 0.205 0.200 0.205 -0.040 GMP CAPITAL TRUST GMP.UN 2 8.230 8.120 8.230 -0.160 GERDAU AMERISTEEL CORP. GNA 291 6.210 5.180 5.900 -0.040 GENNUM CORP GND 1 4.720 4.720 4.720 -0.490 GENIVAR INCOME FUND GNV.UN 61 22.740 22.170 22.740 +0.250 GALLEON ENERGY INC. GO 86 4.760 4.460 4.640 -0.360 GOLDEN QUEEN MNG J GQM 135 0.465 0.450 0.465 -0.025 GOVERNMENT STRIP BOND TRUST GSB.UN 17 23.630 23.620 23.620 +0.010 GOLDEN STAR GSC 99 1.790 1.520 1.790 +0.260 GREYSTAR RES J GSL 5 3.390 3.370 3.380 +0.060 GRAN TIERRA ENERGY INC GTE 28 3.040 2.950 3.040 -0.090 CENTRAL GOLDTRUST GTU.U 7 44.900 39.600 44.900 +5.850 GARDA WORLD SECURITY CORP GW 31 2.750 2.610 2.750 -0.260 GREAT-WEST LIFECO INC GWO 494 20.880 18.510 20.680 +0.570 GREAT-WEST LIFECO INC. PR. G GWO.PR.G 9 18.770 18.700 18.770 -0.130 GREAT-WEST LIFECO INC., 4.85 % PR.,SER H GWO.PR.H 58 17.930 17.560 17.670 +0.070 GREAT-WEST LIFECO INC., PRF SERIES I GWO.PR.I 57 16.510 16.070 16.300 +0.270 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 30 25.140 24.910 24.910 -0.100 GREAT-WEST LIFECO INC GWO.PR.X 46 25.240 25.060 25.110 -0.080 GAZ METRO LTD PARTNERSHIP GZM.UN 108 14.730 14.460 14.460 -0.300 HUDBAY MINERALS INC. HBM 432 7.620 6.530 7.610 +0.250 HOME CAPITAL GROUP INC. HCG 313 29.540 25.520 28.360 +0.620 HORIZONS BETAPRO U.S. DOLLAR BULL PLUS E HDU 2 27.890 27.890 27.890 +0.780 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 6 11.110 11.110 11.110 -1.620 HOME EQUITY INCOME TRUST HEQ.UN 12 4.770 4.630 4.770 +0.040 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 1015 5.650 4.680 5.490 -0.020 HANFENG EVERGREEN INC. HF 10 6.690 6.690 6.690 0.000 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 89 21.940 20.810 20.810 -0.560 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 398 6.470 5.730 6.470 -0.170 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 27 9.550 8.270 8.270 -1.400 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 845 10.960 9.270 10.960 +2.130 HOMBURG INVESTMENT INC., CL.A, SV HII.A 2 7.790 7.510 7.790 -0.720 HORIZONS BETAPRO MSCI EMG MKT BULL PLUS HJU 3 20.480 20.480 20.480 -0.020 HIGH LINER HLF 1 6.550 6.550 6.550 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 2 6.080 6.080 6.080 -0.980 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 11542 5.880 4.890 5.870 -0.280 HIGHPINE OIL & GAS LTD. HPX 1 5.580 5.580 5.580 +0.930 H&R REIT 6.65% DEBS HR.DB 1690 98.990 96.010 97.440 -1.550 H & R REAL EST UN HR.UN 48 9.720 8.320 9.640 +1.230 HIGH RIVER GOLD J HRG 2150 0.140 0.130 0.140 +0.010 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 1 29.170 29.170 29.170 +1.270 HUSKY ENERGY INC. HSE 1491 30.810 28.340 29.830 -0.550 HTC PURENERGY INC. HTC 4 2.580 2.580 2.580 -0.150 HARVEST ENERGY TRUST 6.40% DEBS HTE.DB.D 620 53.960 52.060 52.060 -2.790 Harvest Energy Trust 7.25% Con Sub Deb HTE.DB.E 550 52.990 52.010 52.990 +3.040 HARVEST ENERGY TRUST HTE.UN 144 6.100 5.570 6.000 -0.110 HARRY WINSTON DIAMOND HW 250 5.840 4.410 5.110 -0.780 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 180 23.500 21.170 21.170 -0.700 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 333 12.620 11.250 12.620 +0.500 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 288 25.560 23.250 25.560 +0.770 INTRINSYC SOFTWARE INTERNATIONAL, INC. ICS 50 0.055 0.050 0.055 -0.015 IVANHOE ENERGY IE 660 1.610 1.390 1.450 -0.230 IGM FINANCIAL INC. IGM 229 36.060 33.050 34.630 -1.570 IGM FINANCIAL INC. PREFERRED A IGM.PR.A 42 26.540 26.120 26.160 +0.390 ING CANADA INC. IIC 118 35.420 33.850 35.240 +0.660 IAMGOLD CORP IMG 1272 10.530 9.350 10.440 +1.210 INMET MNG CORP IMN 786 37.270 33.590 36.860 -0.810 IMPERIAL OIL IMO 197 44.740 41.910 43.530 -1.700 INTERMAP TECH CORP. IMP 99 2.200 2.200 2.200 0.000 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 4 3.570 3.520 3.520 -0.100 INTER PIPELINE FUND IPL.UN 112 7.740 7.630 7.740 -0.010 AIRLQ INC. IQ 4020 0.015 0.010 0.010 -0.005 INT L ROYALTY CORP. IRC 18 2.520 2.520 2.520 -0.160 INTL KRL RES CORP IRK 50 0.030 0.025 0.025 0.000 ISOTECHNIKA J ISA 220 0.195 0.150 0.195 +0.030 ITERATION ENERGY LTD. ITX 696 1.230 1.160 1.190 -0.100 IVANHOE MINES J IVN 61 7.780 6.660 7.740 +0.730 JAGUAR MINING INC. JAG 4 6.360 6.260 6.360 +0.200 JAZZ AIR INCOME FUND JAZ.UN 46 2.850 2.520 2.840 +0.260 KINROSS GOLD CORP K 862 19.440 17.210 19.440 +2.730 KABOOSE INC. KAB 125 0.600 0.580 0.600 +0.020 POTASH ONE INC. KCL 133 1.750 1.570 1.600 -0.170 KEG ROYALTIES INCOME FUND KEG.UN 15 7.900 7.840 7.840 0.000 KEYERA FACILITIES INCOME FUND KEY.UN 92 15.970 15.360 15.580 -0.130 KINGSWAY FIN KFS 29 2.550 2.390 2.440 -0.050 KHAN RESOURCES INC KRI 250 0.420 0.410 0.420 0.000 KELMAN TECH KTI 1030 0.020 0.015 0.015 -0.005 KWG RESOURCES INC KWG 7650 0.035 0.025 0.030 0.000 LOBLAW COMPANIES LIMITED L 177 33.270 31.530 32.480 +0.420 LASSONDE INDUSTRIES INC., CL A SV LAS.A 9 34.990 34.990 34.990 0.000 LAURENTIAN BANK LB 7 28.830 28.660 28.830 -1.170 LIFE & BANC SPLIT CORP LBS 1 5.260 5.260 5.260 +0.290 LABRADOR IRON UN LIF.UN 61 26.990 25.760 26.130 -1.140 LIQUOR STORES INCOME FUND LIQ.UN 48 13.580 13.040 13.420 -0.260 LULULEMON ATHLETICA INC. LLL 5 16.740 16.250 16.740 +5.770 LMS MEDICAL SYSTEMS INC. LMZ 50 0.115 0.115 0.115 0.000 LINAMAR CORP LNR 2 4.620 4.520 4.620 +1.440 LORUS THERAPEUTICS LOR 370 0.075 0.070 0.070 +0.030 LAKE SHORE GOLD CORP. LSG 484 1.820 1.720 1.810 +0.230 LUNDIN MINING CORP. LUN 6048 2.220 1.900 2.160 0.000 LUXELL TECHNOLOGIES INC. LUX 30 0.020 0.015 0.015 -0.005 MAGELLAN AEROSPACE CORP. MAL 30 1.120 1.030 1.120 0.000 MANITOBA TELECOM MBT 17 33.960 32.830 33.960 +2.600 MACDONALD DETTWILER MDA 48 27.600 24.570 27.600 +0.950 MDS INC MDS 14 7.280 7.010 7.110 -0.190 MERIT MINING CORP MEM 40 0.015 0.015 0.015 0.000 MANULIFE FIN MFC 1169 20.930 17.830 20.600 -0.090 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 10 25.780 25.560 25.780 +0.070 MAPLE LEAF FOODS MFI 2 8.500 8.460 8.500 +0.340 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 176 45.230 41.220 44.600 +0.270 MEGA URANIUM LTD. MGA 284 1.950 1.580 1.920 +0.030 MINT INCOME FUND MID.UN 28 6.710 6.670 6.670 -0.050 MI DEVELOPMENTS INC., CL. A, SV MIM.A 15 8.910 8.670 8.670 +0.040 MEDMIRA INC MIR 340 0.095 0.080 0.080 +0.010 MERCATOR MINERALS LTD. ML 2933 1.340 1.120 1.240 -0.160 Monroe Minerals Inc. MMX 570 0.015 0.010 0.010 -0.005 MOLY MINES LIMITED MOL 390 0.330 0.310 0.310 +0.075 MARTINREA INTERNATIONAL INC. MRE 2 3.940 3.910 3.940 +1.000 MORGUARD UN MRT.UN 16 9.130 9.050 9.120 -0.010 METRO INC., CL.A, SV MRU.A 447 38.380 37.070 37.720 +0.060 MEDISOLUTION MSH 50 0.300 0.290 0.295 0.000 MULLEN GROUP INCOME FUND MTL.UN 54 11.710 9.910 11.700 +1.330 MITEC TELECOM MTM 4360 0.075 0.070 0.070 0.000 METHANEX CORP MX 1 11.660 11.660 11.660 -1.010 NATIONAL BANK OF CANADA NA 1054 46.000 42.870 43.770 -2.300 NAL OIL UN NAE.UN 7 8.930 8.930 8.930 +1.110 NEWALTA INC. NAL 2 4.030 3.660 3.660 +0.170 NEWALTA INC. 7.0% DEBS NAL.DB 1050 86.990 79.950 82.390 +12.380 NORBORD INC. NBD 100 1.050 0.980 1.050 +0.080 NOVA CHEMICALS CORPORATION NCX 59 7.290 7.140 7.140 +0.050 NEW FLYER INDUSTRIES INC. NFI.UN 39 9.480 9.150 9.220 -0.160 NOVAGOLD RES INC. NG 53 3.310 2.710 3.270 +0.460 NEW GOLD INC. NGD 9378 2.470 1.920 2.470 +0.580 NORTHGATE MINERALS CORP NGX 360 1.780 1.600 1.770 +0.170 VICTORY NICKEL NI 4330 0.065 0.050 0.055 -0.020 NIKO RES NKO 89 62.740 59.470 61.970 -1.580 ALPHINAT INC. NPA 30 0.025 0.020 0.025 +0.005 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 29 17.440 16.730 17.370 +1.210 NUVO RESEARCH INC. NRI 3635 0.155 0.130 0.150 +0.005 NORTEL NETWORKS CORPORATION NT 2090 0.235 0.225 0.230 -0.010 NUVISTA ENERGY LTD. NVA 15 8.000 7.510 8.000 +0.830 NUINSCO RES J NWI 170 0.045 0.035 0.045 0.000 NEXEN INC. NXY 362 24.080 21.820 23.950 -0.310 ONEX CORPORATION, SV OCX 389 20.690 18.550 20.110 +0.590 OILEXCO INC. OIL 10350 0.110 0.105 0.105 -0.005 OPAL ENERGY CORP OPA 540 0.015 0.010 0.010 -0.005 OPTI CANADA INC. OPC 9958 2.210 1.720 2.000 -0.100 AURA MINERALS INC. ORA 440 0.270 0.260 0.270 0.000 ORBUS PHARMA INC ORB 5530 0.095 0.060 0.060 0.000 OIL SANDS SECTOR FUND OSF.UN 2 5.490 5.480 5.490 -0.230 OSISKO MINING CORPORATION OSK 175 5.900 5.100 5.900 +0.860 OSISKO MINING CORP. WTS. OSK.WT.A 5 0.970 0.970 0.970 +0.070 ORSU METALS CORPORATION OSU 10 0.070 0.070 0.070 -0.005 OPEN TEXT CORP OTC 4 43.800 41.490 41.490 -1.980 PAN AMERICAN J PAA 2 20.530 19.310 20.530 +0.400 PRO-AMS U.S. TRUST PAM.UN 5 23.800 23.800 23.800 PETRO ANDINA RESOURCES PAR 2 6.590 6.590 6.590 -0.400 PETROBANK J PBG 562 25.720 23.870 25.450 -0.390 PETRO-CANADA PCA 501 39.000 35.590 38.710 +0.360 PRECISION DRILLING TRUST PD.UN 846 5.890 4.260 5.690 +0.800 PALADIN RESOURCES LTD. PDN 3387 3.910 3.360 3.770 +0.250 PETROLIFERA PETROLEUM LTD. PDP 20 1.770 1.670 1.770 +0.170 PEYTO ENERGY TRUST PEY.UN 161 10.230 8.930 10.230 +1.420 PACIFIC NORTH WEST CAPITAL CORP. PFN 480 0.100 0.100 0.100 0.000 PENGROWTH ENERGY TRUST 6.5% DEBS. PGF.DB 870 93.490 93.480 93.490 +0.500 PENGROWTH ENERGY TRUST UNITS PGF.UN 70 7.900 7.610 7.870 -0.090 PHOENIX TECH INCOME FUND PHX.UN 2 8.040 8.040 8.040 -0.490 PEMBINA PIPELINE U PIF.UN 2 14.020 14.020 14.020 +0.790 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 9 8.070 8.060 8.060 -0.440 PARKLAND INDUSTRIES INC. PKI.UN 9 7.680 7.630 7.680 +0.290 PROMETIC LIFE SCIENCES INC. PLI 10 0.125 0.125 0.125 -0.005 PETROMINERALES LTD. PMG 2 11.010 10.960 10.960 -0.370 PARAMOUNT ENERGY TRUST PMT.UN 28 3.760 3.620 3.640 -0.170 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 44 11.020 10.410 11.020 +0.420 PINETREE CAPITAL LTD PNP 41 1.400 1.260 1.400 -0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 1200 104.270 95.740 101.650 -3.820 POWER CORPORATION OF CANADA, SV POW 414 22.620 21.240 22.480 +0.050 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 71 19.220 18.630 19.140 -0.180 POWER CORP OF CANADA 5.80% POW.PR.C 51 21.600 20.550 20.940 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 336 6.080 5.500 5.940 -0.060 PACIFIC RUBIALES ENGY CORP 8% DEBS PRE.DB 750 82.490 82.490 82.490 -0.960 PACIFIC RUBIALES ENERGY CORP WTS PRE.WT 250 1.350 1.350 1.350 0.000 PROGRESS ENERGY RESOURCES CORP. PRQ 10 9.480 9.370 9.480 -0.220 PASON SYSTEMS INC. PSI 4 10.970 9.830 10.430 0.000 PURE DIAMONDS EXPLORATION PUG 880 0.035 0.030 0.030 0.000 PROVIDENT ENERGY TRUST 6.50% 30APR11 PVE.DB.D 3250 84.990 78.050 84.740 +2.720 PROVIDENT ENERGY UN PVE.UN 92 5.500 5.080 5.350 0.000 POWER FINANCIAL CORP. PWF 839 23.630 21.700 23.350 +0.140 POWER FIN SER A PR PWF.PR.A 13 14.450 13.600 13.600 -1.350 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 5 21.650 21.450 21.450 -0.200 PENN WEST ENERGY TRUST 6.5% CONV UNSEC D PWT.DB.F 760 95.990 95.010 95.990 +0.980 PENN WEST ENERGY TRUST PWT.UN 73 13.830 12.740 13.830 +0.050 Q-GOLD RESOURCES LTD. QAU 40 0.020 0.015 0.020 0.000 QUEBECOR INC., CL.B, SV QBR.B 60 16.090 15.580 16.080 +0.310 QUESTERRE ENERGY CORP QEC 513 1.380 1.200 1.320 +0.070 QUADRA MINING LTD. QUA 116 6.610 5.510 6.610 +0.470 RITCHIE BROS AUCTIONEERS INC. RBA 15 26.750 24.990 26.750 +0.190 RED BACK MINING INC. RBI 59 8.600 7.490 8.550 +1.560 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 288 29.500 27.400 29.040 +1.200 ROCKWELL DIAMONDS INC RDI 10 0.065 0.065 0.065 0.000 CDN REAL ESTATE UN REF.UN 48 19.950 19.150 19.890 +0.020 RIOCAN REAL EST UN REI.UN 53 14.020 13.390 14.020 +0.020 C.A. BANCORP CDN RLTY FINANCE CORP. A RF.A 1 6.230 6.230 6.230 +0.680 RESEARCH IN MOTION LIMITED RIM 879 86.180 80.060 83.270 -0.470 RUBICON MINERALS CORP. RMX 85 1.890 1.810 1.890 +0.120 RONA INC. RON 6 13.880 13.290 13.880 +0.190 ROGERS SUGAR TR UN RSI.UN 46 3.140 3.080 3.140 -0.020 RUSSEL METALS RUS 249 13.430 12.080 12.730 -0.310 ROYAL BANK OF CANADA RY 379 42.350 39.570 42.040 -1.010 RBC FIRST PREFERRED SERIES AL RY.PR.L 2 24.310 24.300 24.310 +0.320 SHERRITT INTL RV S 1165 5.020 4.400 4.750 -0.270 SOUTH AMER GOLD J SAG 220 0.040 0.035 0.040 +0.005 SAPUTO INC. SAP 40 21.740 21.060 21.390 -0.100 SIMBERI MINING CORP SAU 20 0.010 0.010 0.010 0.000 SHOPPERS DRUG MART CORPORATION SC 913 45.690 43.400 43.520 -1.050 SEARS CANADA INC SCC 33 21.020 19.910 20.230 +0.420 SHAWCOR LTD., CL.A, SV SCL.A 55 22.820 19.150 22.080 +2.290 SPROTT RESOURCE  CORP SCP 50 2.600 2.590 2.590 -0.060 SEACLIFF CONSTRUCTION CORP SDC 2 8.010 7.990 7.990 +0.370 SENTRY SELECT DIVERSIFIED INCOME FD SDT.UN 188 2.310 2.230 2.300 -0.020 SHORE GOLD INC. SGF 590 0.430 0.355 0.400 -0.005 SAN GOLD CORP SGR 70 1.980 1.900 1.980 +0.100 STRATAGOLD CORPORATION SGV 1610 0.035 0.035 0.035 0.000 ENERGY SAVINGS UN SIF.UN 15 12.740 12.440 12.440 -0.110 SCITI TRUST SIN.UN 21 7.370 7.350 7.350 +0.150 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 64 18.490 17.980 18.220 -0.360 SUN LIFE FINANCIAL INC. SLF 233 28.880 25.840 28.670 -0.290 SILVER WHEATON CORP. SLW 289 9.870 8.850 9.760 +0.810 SILVER WHEATON CORP. WTS SLW.WT 253 1.170 1.090 1.160 +0.150 SEMAFO J SMF 490 1.980 1.770 1.980 +0.220 SNC-LAVALIN SV SNC 1500 37.290 33.070 36.050 +0.170 SUPERIOR PLUS CORP. SPB 96 10.740 10.010 10.740 +0.320 SUPERIOR PLUS CORP. 5.75% DEBS SPB.DB.B 500 93.950 90.260 93.950 +2.440 SWIFT POWER CORP SPC 5000 0.150 0.150 0.150 0.000 SILVER STANDARD RES INC. SSO 52 20.930 20.560 20.930 +2.300 STEM CELL THERAPEUTICS CORP SSS 960 0.060 0.055 0.055 -0.005 STANTEC INC STN 8 25.500 24.400 24.990 -1.570 INCOME STREAMS 111 CORP EQUITY SHARES STQ.E 4 12.750 12.750 12.750 SUNCOR ENERGY INC. SU 1119 31.330 28.440 31.040 -0.080 SANDVINE CORPORATION SVC 13 1.250 1.000 1.250 +0.210 SILVERCORP METALS INC. SVM 69 2.930 2.540 2.930 +0.410 SAVANNA ENERGY SERVICES CORP SVY 4 5.470 4.940 5.470 -0.380 SIERRA WIRELESS SW 35 6.810 6.040 6.680 -0.440 SOUTHWESTERN RESOURCES CORP. SWG 5 0.490 0.490 0.490 0.000 SXC HEALTH SOLUTIONS CORP. SXC 9 26.310 24.350 24.720 -2.880 SLAM EXPLORATION LTD SXL 760 0.040 0.030 0.035 +0.005 SKYHARBOUR RESOURCES LTD SYH 60 0.100 0.100 0.100 0.000 TELUS CORPORATION T 298 31.060 30.010 30.430 -0.590 TELUS CORPORATION, NV T.A 68 29.460 28.710 28.780 -0.700 TRANSALTA CORPORATION TA 238 19.700 18.820 19.460 +0.130 TRANSCANADA CORP SERIES Y TCA.PR.Y 5 46.970 46.250 46.970 +0.070 TECK RESOURCES LTD., CL.B, SV TCK.B 7309 12.470 8.250 12.280 +1.650 TRANSCONTINENTAL INC., CL A SV TCL.A 9 7.980 7.170 7.480 +0.230 TRANSCONTINENTAL INC., CL B MV TCL.B 20 6.810 6.810 6.810 THOMPSON CREEK METALS COMPANY TCM 204 6.740 5.710 6.720 +0.220 TRICAN WELL TCW 57 9.480 8.310 9.130 -0.860 TORONTO-DOMINION BANK TD 1195 48.830 46.130 48.370 -1.050 TD BANK 5 YR RESET SERIES AE TD.PR.E 28 26.040 25.720 25.720 +0.480 TD BANK PR SERIES AG TD.PR.G 46 26.360 25.910 26.360 +0.980 TRINIDAD DRILLING LTD. TDG 17 4.800 3.960 4.800 +0.940 TRINIDAD DRILLING LTD. 7.75% 07/31/12 TDG.DB 2690 76.490 74.990 75.990 +1.010 TRILOGY ENERGY TRUST TET.UN 4 6.190 6.060 6.060 -0.310 TIM HORTONS INC. THI 98 30.780 29.760 30.000 -0.790 TOROMONT IND TIH 85 25.890 23.540 25.480 +1.340 TIMMINCO TIM 3765 3.000 1.720 1.740 -2.060 TIOMIN RES J TIO 1020 0.035 0.035 0.035 0.000 TASEKO MINES LTD. TKO 4750 1.770 1.480 1.760 -0.090 TALISMAN ENERGY INC. TLM 1488 15.380 13.230 14.820 -0.520 TANZANIAN ROYALTY EXPLORATION CORP. TNX 2 3.760 3.720 3.760 0.000 TRISTAR OIL & GAS LTD. TOG 10 11.090 11.090 11.090 +1.320 TOTAL ENERGY SERVICES TRUST TOT.UN 1 4.280 4.280 4.280 +0.660 TURBO POWER SYSTEMS INC. TPS 1640 0.030 0.020 0.020 -0.005 THOMSON REUTERS CORP. TRI 190 33.400 32.000 32.570 -1.000 TRANSCANADA CORPORATION TRP 1381 30.020 29.400 29.800 -0.330 TRINORTH CAP SV TRT 2480 0.020 0.020 0.020 0.000 TRANSITION THERAPEUTICS INC. TTH 9 5.140 5.140 5.140 +0.270 TRUE ENERGY TRUST TUI.UN 5 0.920 0.920 0.920 +0.120 TOURNIGAN ENERGY LTD TVC 10 0.260 0.260 0.260 0.000 URANIUM PARTICIPATION CORP. U 11 7.550 6.930 7.550 +0.300 UEX CORP UEX 2258 1.230 0.930 1.210 +0.160 URBANA CORPORATION CLASS A URB.A 69 1.660 1.620 1.660 +0.050 UR-ENERGY INC. URE 100 1.060 0.800 1.040 +0.180 UTS ENERGY UTS 52395 1.840 1.640 1.640 -0.180 URANIUM ONE INC UUU 5685 3.380 2.720 3.310 +0.310 URANIUM ONE INC. DEBENTURES UUU.DB 300 77.020 77.020 77.020 +3.030 US GOLD CORPORATION UXG 13 2.430 2.430 2.430 0.000 VAALDIAM RESOURCES LTD. VAA 200 0.025 0.025 0.025 -0.005 VERMILION ENERGY TRUST VET.UN 326 28.670 26.200 28.100 -1.290 VIRGIN METALS INC. VGM 550 0.030 0.030 0.030 -0.005 VICTHOM HUMAN BIONICS INC. VHB 5710 0.075 0.040 0.070 +0.030 BROMPTON VIP INCOME FUND VIP.UN 20 6.720 6.710 6.720 0.000 ALLEN-VANGUARD CORP VRS 430 0.140 0.125 0.130 -0.015 VITERRA INC VT 133 10.020 9.640 9.690 -0.490 VANTEX RESOURCES LTD VTX 2500 0.080 0.050 0.055 -0.005 WEST FRASER TIMBER WFT 3 25.400 25.240 25.400 -0.410 WESTERN GOLDFIELDS INC. WGI 458 2.390 1.880 2.390 +0.540 GEORGE WESTON LIMITED WN 386 58.740 56.560 58.520 +0.980 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 23 21.740 21.470 21.730 +0.450 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 10 18.640 18.200 18.200 -0.190 GEORGE WESTON LTD., 5.2% PRF SERIES IV WN.PR.D 30 18.900 18.350 18.660 -0.240 GEORGE WESTON LTD., 4.75% PRF. SERIES V WN.PR.E 35 16.940 16.620 16.630 +0.010 WESTSHORE UN WTE.UN 382 10.990 10.010 10.860 +0.560 WESTERN CANADIAN COAL CORP WTN 1340 0.850 0.790 0.820 -0.070 WESTERNZAGROS RESOURCES LTD WZR 10 0.700 0.700 0.700 -0.060 TMX GROUP INC X 265 37.990 33.270 37.990 +1.860 ISHARES CDN DEX UNIVERSE BOND INDEX FUND XBB 206 29.330 29.160 29.270 +0.180 ISHARES CDN DEX ALL CORPORATE BOND INDEX XCB 184 19.370 19.190 19.250 +0.060 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 1 15.150 15.150 15.150 +0.240 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 1 17.460 17.460 17.460 +0.860 iSHARES CDN DEX ALL GOV BOND INDEX FND XGB 16 20.780 20.740 20.750 +0.080 ISHARES MSCI EAFE 100% CDN$ HEDGED IDX XIN 116 15.080 14.320 15.060 +0.050 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 1028 14.600 13.880 14.580 +0.140 EXELTECH AEROSPACE INC XLT 9330 0.035 0.025 0.025 -0.005 ISHARES CDN DEX REAL RETURN BOND INDEX XRB 4 18.890 18.770 18.890 -0.050 ISHARES CDN DEX SHORT TERM BOND INDEX FU XSB 382 29.330 29.170 29.330 +0.160 YELLOW PAGES INCOME FUND YLO.UN 2708 5.940 5.690 5.760 -0.190 YUKON-NEVADA GOLD CORPORATION YNG 1385 0.135 0.125 0.130 0.000 YIELDPLUS INCOME FUND YP.UN 276 5.900 5.480 5.820 +0.170 YPG HOLDINGS INC., 5.5% DEBS YPG.DB 3960 95.880 92.010 95.010 -1.930 YPG HOLDINGS INC PR. A YPG.PR.A 8 20.980 20.550 20.790 +0.050 YAMANA GOLD INC YRI 4822 10.130 9.220 10.090 +1.060 ZARLINK SEMICONDUCTOR INC. ZL 565 0.375 0.280 0.320 +0.055 Trades: 49,456 Total Volume: 45,455,000 Total Value: $247,767,328 Avg Volume per Day: 9,091,000 Avg Value per Day: $49,553,466 Avg Trades per Day*: 2.13 Avg Price per Share: $5.45 Avg Value per Trade: $5,010 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.