| Code | Name | High | Low | Close | Volume | Change | |
| BA.UN | BELL ALIANT REGIONAL COMM INC F | 25.94 | 25.86 | 25.90 | 225,577 | 0.05 |  | 0.19 | 5 |
| BAA | Banro Corporation | 2.010 | 1.980 | 1.980 | 9,700 | 0.040 |  | 1.98 | 4 |
| BAA.WT | BANRO CORP | 0.8100 | 0.5500 | 0.7800 | 10,000 | 0.0400 |  | 4.88 | 5 |
| BAB.UN | BUILD AMER INV GRADE BOND FUND | 25.00 | 24.86 | 24.86 | 900 | 0.09 |  | 0.36 | 5 |
| BAD.UN | Badger Daylighting Inc | 16.49 | 15.92 | 16.49 | 9,515 | 0.55 |  | 3.45 | 7 |
| BAJ | BAJA MINING CORP | 0.8100 | 0.7800 | 0.8000 | 313,593 | 0.0100 |  | 1.23 | 5 |
| BAM.A | BROOKFIELD ASSET MANAGEMENT CL | 25.25 | 24.97 | 25.25 | 278,157 | 0.18 |  | 0.72 | 4 |
| BAN | Band-Ore Resources Ltd | 0.4900 | 0.4500 | 0.4900 | 37,064 | 0.0100 |  | 2.00 | 5 |
| BBD.A | Bombardier Inc Cl A Mvs | 5.920 | 5.850 | 5.870 | 51,642 | 0.030 |  | 0.51 | 6 |
| BBD.B | Bombardier Inc Cl B Sv | 5.930 | 5.860 | 5.880 | 1,916,319 | 0.030 |  | 0.51 | 6 |
| BBL.A | BRAMPTON BRICK LTD CL A SV | 5.660 | 5.660 | 5.660 | 250 | 0.320 |  | 5.35 | 6 |
| BBO | BIG BANK BIG OIL SPLIT CORP | 12.54 | 12.54 | 12.54 | 200 | 0.00 |  | 0.00 | 5 |
| BCB | Cott Cp | 7.580 | 7.260 | 7.510 | 272,840 | 0.190 |  | 2.60 | 7 |
| BCD | DIAMONDCORE LTD | 0.1300 | 0.0900 | 0.1300 | 25,000 | 0.0100 |  | 8.33 | 6 |
| BCE | BCE Inc | 30.88 | 30.42 | 30.57 | 2,768,530 | 0.73 |  | 2.33 | 5 |
| BCF | BRONCO ENERGY LTD | 0.3000 | 0.2900 | 0.3000 | 192,436 | 0.0000 |  | 0.00 | 5 |
| BCI | Benvest Capital Inc Common Sr A | 6.100 | 6.050 | 6.050 | 3,200 | 0.050 |  | 0.82 | 5 |
| BCI.UN | Benvest New Look Income Fund | 6.090 | 6.090 | 6.090 | 250 | 0.030 |  | 0.50 | 6 |
| BDA.UN | FirstAsset/BlackRock North American | 5.790 | 5.630 | 5.690 | 9,000 | 0.030 |  | 0.53 | 6 |
| BDI | BLACK DIAMOND INCOME FUND | 19.54 | 19.25 | 19.45 | 21,435 | 0.15 |  | 0.78 | 6 |
| BDI.UN | BLACK DIAMOND INCOME FUND | 18.37 | 17.60 | 17.84 | 79,014 | 0.26 |  | 1.48 | 7 |
| BDT.UN | Bird Construction Income Fund | 33.90 | 33.62 | 33.72 | 7,121 | 0.21 |  | 0.62 | 6 |
| BE | Brompton Equity Split Cp | 11.63 | 11.61 | 11.62 | 1,200 | 0.01 |  | 0.09 | 6 |
| BEI.UN | Boardwalk REIT Unit | 41.48 | 40.80 | 41.14 | 78,436 | 0.03 |  | 0.07 | 6 |
| BEK.B | Becker Milk Co Ltd Cl B | 10.26 | 10.26 | 10.26 | 100 | 0.53 |  | 4.91 | 6 |
| BEN | Berens Energy Ltd | 2.700 | 2.690 | 2.690 | 2,200 | 0.000 |  | 0.00 | 6 |
| BEV | Bennett Environmental Inc | 2.800 | 2.750 | 2.800 | 46,462 | 0.020 |  | 0.72 | 7 |
| BIG.A | Big 8 Split Inc Cl A Capital | 19.17 | 18.99 | 19.07 | 6,462 | 0.18 |  | 0.94 | 5 |
| BIM | BAFFINLAND IRON MINES CORP | 0.6200 | 0.5800 | 0.5900 | 2,894,570 | 0.0100 |  | 1.72 | 6 |
| BIM.WT | BAFFINLAND IRON MINES CORP | 0.1200 | 0.1200 | 0.1200 | 2,500 | 0.0100 |  | 9.09 | 6 |
| BIN | IESI BFC LTD | 17.89 | 17.59 | 17.72 | 137,958 | 0.17 |  | 0.95 | 6 |
| BIP.UN | BROOKFIELD INFRA PARTNERS L.P. | 17.80 | 17.60 | 17.66 | 42,782 | 0.03 |  | 0.17 | 6 |
| BIR | Birchcliff Energy Ltd | 9.840 | 9.510 | 9.630 | 542,459 | 0.110 |  | 1.13 | 6 |
| BK | CANADIAN BANC RECOVERY CORP | 10.25 | 10.15 | 10.20 | 7,778 | 0.05 |  | 0.49 | 6 |
| BKP | C A BANCORP INC | 1.360 | 1.330 | 1.330 | 13,500 | 0.050 |  | 3.62 | 7 |
| BKX | BNK PETROLEUM INC [THE CO] | 2.680 | 2.600 | 2.680 | 107,029 | 0.020 |  | 0.75 | 6 |
| BLD | Ballard Power Systems Inc | 2.490 | 2.400 | 2.400 | 70,761 | 0.030 |  | 1.23 | 7 |
| BLS | Boliden Ab | 14.00 | 14.00 | 14.00 | 106 | 0.01 |  | 0.07 | 7 |
| BLU | BELLUS HEALTH INC COM NPV | 0.1800 | 0.1700 | 0.1800 | 63,271 | 0.0000 |  | 0.00 | 7 |
| BLX | Boralex Inc Cl A | 10.17 | 10.03 | 10.04 | 21,622 | 0.07 |  | 0.69 | 6 |
| BLZ | Belzberg Technologies Inc | 0.6600 | 0.6500 | 0.6600 | 35,000 | 0.0000 |  | 0.00 | 7 |
| BMO | Bank Of Montreal | 59.40 | 58.85 | 59.40 | 751,502 | 0.25 |  | 0.42 | 5 |
| BMR | Bradmer Pharmaceuticals Inc | 0.1000 | 0.1000 | 0.1000 | 37,500 | 0.0000 |  | 0.00 | 6 |
| BNB | BNN Investments Ltd | 11.20 | 11.20 | 11.20 | 200 | 0.20 |  | 1.82 | 5 |
| BNC | Bioniche Life Sciences Inc | 1.190 | 1.140 | 1.190 | 142,310 | 0.030 |  | 2.59 | 7 |
| BND.UN | Investment Grade Trust | 8.590 | 8.500 | 8.500 | 8,800 | 0.000 |  | 0.00 | 7 |
| BNE | BONTERRA ENERGY LTD | 36.75 | 35.72 | 36.25 | 8,322 | 0.20 |  | 0.55 | 6 |
| BNG | BENGAL ENERGY LTD | 1.210 | 1.110 | 1.210 | 1,800 | 0.000 |  | 0.00 | 5 |
| BNK | Bankers Petroleum Ltd | 8.290 | 8.020 | 8.250 | 2,405,798 | 0.130 |  | 1.60 | 7 |
| BNK.WT.A | BANKERS PETE WT A J | 6.150 | 6.000 | 6.150 | 15,733 | 0.200 |  | 3.36 | 6 |
| BNP.DB.A | Bonavista Energy Tr 675% Debs | 101.6 | 101.6 | 101.6 | 10,000 | 0.0 |  | 0.00 | 5 |
| BNP.UN | Bonavista Energy Trust | 25.70 | 25.35 | 25.57 | 240,147 | 0.02 |  | 0.08 | 6 |
| BNS | Bank Of Nova Scotia | 49.15 | 48.63 | 49.15 | 1,951,049 | 0.03 |  | 0.06 | 4 |
| BOS | Airboss Of America Cp | 5.050 | 5.000 | 5.000 | 740 | 0.000 |  | 0.00 | 6 |
| BPF.UN | Boston Pizza Royalties Income | 11.98 | 11.93 | 11.95 | 32,334 | 0.02 |  | 0.17 | 7 |
| BPO | Brookfield Properties Cp | 15.09 | 14.87 | 14.96 | 680,919 | 0.09 |  | 0.60 | 7 |
| BPP | BPO Properties | 19.62 | 19.61 | 19.61 | 1,584 | 0.03 |  | 0.15 | 5 |
| BPT.UN | Boralex Power Income Fund | 4.640 | 4.430 | 4.430 | 78,409 | 0.130 |  | 2.85 | 7 |
| BQE | BIOTEQ ENVIRONMENTAL TECH | 1.100 | 1.070 | 1.070 | 25,587 | 0.030 |  | 2.73 | 7 |
| BR.UN | Big Rock Brewery Income Trust | 16.47 | 16.25 | 16.25 | 2,535 | 0.22 |  | 1.34 | 6 |
| BRB | Brick Brewing Co Ltd | 0.6700 | 0.6600 | 0.6700 | 15,592 | 0.0100 |  | 1.52 | 6 |
| BRC.UN | GREAT LAKES HYDRO INCOME FUND | 21.09 | 20.72 | 20.99 | 57,806 | 0.03 |  | 0.14 | 7 |
| BRE.UN | Borealis Retail Real Estate Investment | 12.96 | 12.86 | 12.96 | 14,340 | 0.01 |  | 0.08 | 6 |
| BRK.DB | BRICK GROUP 12% DEB | 110.0 | 110.0 | 110.0 | 50,000 | 1.0 |  | 0.90 | 6 |
| BRK.UN | The Brick Group Income Fund | 1.910 | 1.860 | 1.900 | 12,825 | 0.030 |  | 1.60 | 6 |
| BRK.WT | THE BRICK GROUP INC FD | 0.9000 | 0.8800 | 0.8800 | 86,000 | 0.0000 |  | 0.00 | 6 |
| BRT | Burntsand Inc | 0.0700 | 0.0600 | 0.0600 | 530,000 | 0.0000 |  | 0.00 | 7 |
| BSC | BNS Split Corp II A | 14.30 | 13.80 | 13.80 | 14,500 | 0.59 |  | 4.10 | 5 |
| BSD.UN | Brascan Soundvest Split Tr Uts | 2.390 | 2.350 | 2.350 | 4,900 | 0.000 |  | 0.00 | 7 |
| BSE.UN | BROOKFIELD SOUNDVEST EQUITY FD | 4.620 | 4.620 | 4.620 | 1,030 | 0.000 |  | 0.00 | 6 |
| BSF.UN | Brascan SoundVest Focused Business Trust | 4.220 | 4.220 | 4.220 | 1,000 | 0.000 |  | 0.00 | 7 |
| BSI.UN | Brascan Soundvest Diversified | 7.000 | 7.000 | 7.000 | 1,000 | 0.010 |  | 0.14 | 8 |
| BST.UN | Brascan Soundvest Total Return | 5.560 | 5.560 | 5.560 | 100 | 0.030 |  | 0.54 | 5 |
| BSY | BIOSYNTECH INC | 0.1000 | 0.0700 | 0.0800 | 268,104 | 0.0000 |  | 0.00 | 5 |
| BT.UN | Bonnetts Energy Services Tr | 1.1500 | 1.0000 | 1.0000 | 7,299 | 0.1000 |  | 9.09 | 6 |
| BTE.DB | Baytex Energy Tr 65% CV Debs | 230.0 | 230.0 | 230.0 | 10,000 | 2.0 |  | 0.88 | 8 |
| BTE.UN | Baytex Energy Trust | 34.51 | 33.86 | 34.47 | 287,026 | 0.23 |  | 0.67 | 7 |
| BTO | B2GOLD CORP | 1.400 | 1.370 | 1.390 | 978,370 | 0.010 |  | 0.71 | 6 |
| BU | BURCON NUTRASCIENCE CORP | 8.790 | 8.700 | 8.700 | 19,720 | 0.140 |  | 1.58 | 6 |
| BUC | BUCKING HORSE ENERGY INC | 3.000 | 3.000 | 3.000 | 1,000 | 0.000 |  | 0.00 | 6 |
| BUI | Buhler Industries Inc | 5.700 | 5.700 | 5.700 | 300 | 0.020 |  | 0.35 | 5 |
| BVF | Biovail Cp | 16.08 | 15.73 | 16.08 | 728,711 | 0.21 |  | 1.32 | 7 |
| BWC | BRIDGEWATER SYSTEMS CORP | 11.25 | 10.81 | 11.06 | 180,128 | 0.27 |  | 2.50 | 7 |
| BWR | Breakwater Resources Ltd | 0.4100 | 0.4000 | 0.4000 | 1,077,041 | 0.0000 |  | 0.00 | 6 |
| BWR.WT.A | BREAKWATER RESOURCES | 0.2800 | 0.2800 | 0.2800 | 70,000 | 0.0000 |  | 0.00 | 7 |
| BWT | Bw Technologies Ltd | 1.230 | 1.210 | 1.230 | 266,411 | 0.000 |  | 0.00 | 6 |
| BX | BIOX CORP | 1.990 | 1.900 | 1.900 | 5,600 | 0.100 |  | 5.00 | 4 |
| BXE | - YAHOO! FINANCE | 4.400 | 4.210 | 4.260 | 508,489 | 0.130 |  | 2.96 | 7 |
| BXE.DB | - YAHOO! FINANCE | 101.5 | 101.2 | 101.2 | 52,000 | 0.2 |  | 0.20 | 6 |
| BXI | BIOEXX SPECIALTY PROTEI | 1.980 | 1.950 | 1.970 | 198,427 | 0.010 |  | 0.51 | 4 |
| BXN | B Split II Cp Cl A Capital | 10.97 | 10.85 | 10.85 | 9,800 | 0.25 |  | 2.25 | 6 |
| BYD.UN | Boyd Group Income Fund Tr Uts | 5.390 | 5.210 | 5.350 | 9,890 | 0.150 |  | 2.88 | 4 |
| BZA | American Bonanza Gold Cp | 0.1600 | 0.1500 | 0.1500 | 186,230 | 0.0100 |  | 6.25 | 5 |