| Code | Name | High | Low | Close | Volume | Change | |
| S | Sherritt International Cp | 8.990 | 8.700 | 8.900 | 3,266,185 | 0.230 |  | 2.65 | 6 |
| SAC | SOUTH AMERICAN SILVER CORP | 0.3600 | 0.3600 | 0.3600 | 27,000 | 0.0000 |  | 0.00 | 5 |
| SAG | South American Gold & Copper | 0.0400 | 0.0400 | 0.0400 | 200,000 | 0.0000 |  | 0.00 | 5 |
| SAM | STARCORE INTL VENTURES LTD | 0.1700 | 0.1700 | 0.1700 | 36,806 | 0.0000 |  | 0.00 | 5 |
| SAP | Saputo Inc | 29.74 | 29.43 | 29.64 | 263,650 | 0.00 |  | 0.00 | 4 |
| SAS | St Andrew Goldfields Ltd | 0.7600 | 0.7300 | 0.7500 | 136,851 | 0.0100 |  | 1.32 | 6 |
| SBA.M | BNS Capital Trust | 104.0 | 104.0 | 104.0 | 3,000 | 1.4 |  | 1.39 | 5 |
| SBB | - YAHOO! FINANCE | 1.200 | 1.130 | 1.200 | 83,555 | 0.000 |  | 0.00 | 6 |
| SBC | Brompton Split Banc Corp | 11.26 | 11.00 | 11.25 | 7,300 | 0.12 |  | 1.06 | 5 |
| SBN | S SPLIT CORP | 8.550 | 8.550 | 8.550 | 2,900 | 0.020 |  | 0.23 | 5 |
| SBN.WT | S SPLIT CORP- YAHOO! FINANCE | 0.0500 | 0.0400 | 0.0500 | 30,130 | 0.0400 |  | 44.44 | 5 |
| SBR | SILBER BEAR RESOURCES INC | 0.3600 | 0.3400 | 0.3400 | 28,150 | 0.0000 |  | 0.00 | 6 |
| SBS | Sembiosys Genetics Inc | 0.2000 | 0.2000 | 0.2000 | 3,000 | 0.0000 |  | 0.00 | 7 |
| SBT.U | SILVER BULLION TRUST | 11.57 | 11.50 | 11.57 | 1,100 | 0.57 |  | 5.18 | 6 |
| SBT.UN | SILVER BULLION TRUST | 11.61 | 11.32 | 11.32 | 22,900 | 0.01 |  | 0.09 | 6 |
| SBT.WT | SILVER BULLION TRUST | 1.290 | 1.050 | 1.050 | 10,650 | 0.070 |  | 6.25 | 5 |
| SC | Shoppers Drug Mart | 44.93 | 44.22 | 44.67 | 934,158 | 0.53 |  | 1.20 | 4 |
| SCC | Sears Canada Inc | 29.00 | 28.75 | 28.97 | 14,377 | 0.07 |  | 0.24 | 7 |
| SCI.UN | SCITI ROCS Trust | 7.130 | 7.040 | 7.130 | 5,035 | 0.130 |  | 1.86 | 6 |
| SCL.A | Telus Cp Cl A | 27.88 | 27.47 | 27.58 | 328,041 | 0.06 |  | 0.22 | 5 |
| SCL.B | Shawcor Ltd Cl A | 28.00 | 27.51 | 27.51 | 1,500 | 2.90 |  | 9.54 | 8 |
| SCP | SPROTT RESOURCE CORP | 4.780 | 4.520 | 4.590 | 358,542 | 0.110 |  | 2.46 | 6 |
| SCP.WT | SPROTT RESOURCE CORP | 0.6500 | 0.5900 | 0.6100 | 470,350 | 0.0300 |  | 5.17 | 7 |
| SCR | SCORE MEDIA INC | 0.8000 | 0.8000 | 0.8000 | 5,000 | 0.0200 |  | 2.44 | 6 |
| SCU.UN | Second Cup Royalty Income Fund | 6.990 | 6.840 | 6.900 | 8,176 | 0.080 |  | 1.15 | 6 |
| SDC | SEACLIFF COTRUCTION CORP | 14.49 | 13.69 | 14.49 | 6,030 | 0.49 |  | 3.50 | 6 |
| SDF.UN | Signature Diversified Value Tr | 5.940 | 5.940 | 5.940 | 300 | 0.050 |  | 0.85 | 6 |
| SDG.UN | Stoneham Drilling Trust | 5.110 | 5.040 | 5.100 | 2,257 | 0.000 |  | 0.00 | 6 |
| SDI | Spectral Diagnostics Inc | 0.6200 | 0.6200 | 0.6200 | 3,000 | 0.0100 |  | 1.64 | 7 |
| SEA | SEABRIDGE GOLD INC [THE CO] | 23.16 | 21.70 | 21.93 | 91,326 | 0.84 |  | 3.69 | 8 |
| SEC | Senvest Capital Inc | 65.00 | 63.50 | 65.00 | 1,750 | 4.00 |  | 6.56 | 9 |
| SEO | Storm Explorations Inc | 11.59 | 11.45 | 11.48 | 170,350 | 0.03 |  | 0.26 | 5 |
| SFK.DB | SFK PULP FUND | 88.51 | 88.50 | 88.50 | 18,000 | 0.50 |  | 0.56 | 7 |
| SFK.UN | SFK Pulp Fund Unit | 1.270 | 1.190 | 1.200 | 94,300 | 0.060 |  | 4.76 | 6 |
| SGA | AUSTRALIAN SOLOMONS GOLD LTD | 0.2600 | 0.2600 | 0.2600 | 5,100 | 0.0000 |  | 0.00 | 5 |
| SGF | Shore Gold Inc | 0.9300 | 0.9100 | 0.9200 | 570,540 | 0.0100 |  | 1.08 | 5 |
| SGQ | SOUTHGOBI ENERGY RESOURCES LTD | 17.36 | 17.11 | 17.30 | 242,184 | 0.05 |  | 0.29 | 6 |
| SGT.UN | Sentry Select Global Index Uts | 23.18 | 23.18 | 23.18 | 400 | 0.01 |  | 0.04 | 6 |
| SHR | SURE ENERGY INC | 0.9000 | 0.8400 | 0.9000 | 127,062 | 0.0700 |  | 8.43 | 8 |
| SI | Sirit Inc | 0.4600 | 0.4600 | 0.4600 | 931,598 | 0.0000 |  | 0.00 | 7 |
| SIA.U | Skylon International Adv A US$ | 9.220 | 9.220 | 9.220 | 2,002 | 0.020 |  | 0.22 | 7 |
| SIA.UN | Skylon International Adv B | 22.31 | 22.31 | 22.31 | 1,000 | 0.06 |  | 0.27 | 6 |
| SII | SPROTT INC | 4.450 | 4.260 | 4.260 | 50,590 | 0.090 |  | 2.07 | 6 |
| SIM | SIERRA MINERALS INC | 0.3000 | 0.2900 | 0.3000 | 39,250 | 0.0100 |  | 3.45 | 6 |
| SIN.UN | Sciti Trust Trans Units | 11.86 | 11.70 | 11.86 | 10,632 | 0.16 |  | 1.37 | 7 |
| SIS | Savaria Cp | 1.070 | 1.070 | 1.070 | 1,000 | 0.020 |  | 1.90 | 5 |
| SIT.UN | Sentry Select Blue Chip Inc Tr | 25.70 | 25.56 | 25.70 | 1,400 | 0.13 |  | 0.51 | 6 |
| SJ | Stella Jones Inc | 26.69 | 26.54 | 26.54 | 3,280 | 0.10 |  | 0.38 | 5 |
| SJR.B | SHAW COMMUNICATIONS INC CL B NO | 20.42 | 20.25 | 20.39 | 1,227,614 | 0.04 |  | 0.20 | 5 |
| SKA.UN | Skylon All Asset Trust | 19.75 | 19.52 | 19.75 | 1,615 | 0.27 |  | 1.39 | 6 |
| SKG.UN | Skylon Growth & Income Trust | 8.270 | 8.210 | 8.220 | 5,850 | 0.000 |  | 0.00 | 5 |
| SLE.M | Sun Life Capital Trust | 107.5 | 107.5 | 107.5 | 10,000 | 0.5 |  | 0.46 | 5 |
| SLF | Sun Life Financial Inc | 31.64 | 31.04 | 31.54 | 1,523,410 | 0.50 |  | 1.61 | 6 |
| SLP.UN | Skylon Global Capital Yield Tr | 24.18 | 24.18 | 24.18 | 1,000 | 0.16 |  | 0.67 | 7 |
| SLR | Solitario Resources Cp | 2.120 | 2.050 | 2.100 | 4,666 | 0.000 |  | 0.00 | 5 |
| SLS | SL SPLIT CORP | 5.200 | 5.200 | 5.200 | 1,420 | 0.050 |  | 0.97 | 6 |
| SLW | Silver Wheaton Cp | 16.15 | 15.54 | 15.71 | 1,716,722 | 0.10 |  | 0.63 | 6 |
| SLW.WT.B | Silber Wheaton Corporation | 6.180 | 5.850 | 5.930 | 33,500 | 0.080 |  | 1.33 | 5 |
| SLW.WT.U | SILVER WHEATON CORP | 5.800 | 5.800 | 5.800 | 400 | 0.150 |  | 2.52 | 5 |
| SM | Seamark Asset Management | 1.290 | 1.190 | 1.280 | 22,620 | 0.130 |  | 11.30 | 4 |
| SMF | Semafo Inc | 5.400 | 5.080 | 5.190 | 2,176,018 | 0.170 |  | 3.17 | 7 |
| SMT | Samuel Manufacturing Tech Inc | 4.360 | 4.360 | 4.360 | 100 | 0.080 |  | 1.80 | 6 |
| SMX | SMTC Manufacturing Canada | 1.750 | 1.600 | 1.750 | 200 | 0.450 |  | 34.62 | 6 |
| SNC | SNC Lavalin Group Inc | 52.62 | 52.23 | 52.40 | 229,039 | 0.07 |  | 0.13 | 5 |
| SNG | Canadian Superior Energy Inc | 0.5200 | 0.5100 | 0.5200 | 158,348 | 0.0000 |  | 0.00 | 5 |
| SNN | SAN ANTON RESOURCE CORP | 0.2300 | 0.2300 | 0.2300 | 16,000 | 0.0300 |  | 11.54 | 5 |
| SNP.U | SNP Split Cp Cl A Cap US$ | 2.750 | 2.750 | 2.750 | 800 | 0.110 |  | 3.85 | 8 |
| SO | Softchoice Cp | 8.650 | 8.650 | 8.650 | 1,500 | 0.030 |  | 0.35 | 6 |
| SOT.UN | SLITREIT OPPORTUNITY TRUST | 11.01 | 11.01 | 11.01 | 2,100 | 0.21 |  | 1.94 | 7 |
| SOY | Sunopta Inc | 3.740 | 3.380 | 3.740 | 62,370 | 0.330 |  | 9.68 | 6 |
| SPB | SUPERIOR PLUS INCOME FD | 13.78 | 13.66 | 13.75 | 585,516 | 0.06 |  | 0.44 | 6 |
| SPB.DB.B | SUPERIOR PLS 5.75 DB | 103.3 | 103.0 | 103.0 | 55,000 | 0.0 |  | 0.00 | 7 |
| SPB.DB.C | SUPERIOR PLS 5.85%DB | 101.0 | 100.5 | 100.5 | 130,000 | 0.5 |  | 0.50 | 7 |
| SPE | AZTEK ENERGY LTD | 3.500 | 3.410 | 3.410 | 25,675 | 0.060 |  | 1.73 | 4 |
| SPL.A | Mulvihill Pro-AMS A | 7.090 | 7.000 | 7.000 | 4,000 | 0.060 |  | 0.85 | 5 |
| SPL.B | Mulvihill Pro-AMS B | 18.56 | 18.55 | 18.55 | 900 | 0.65 |  | 3.39 | 7 |
| SPM | SCORPIO MINING J | 0.6700 | 0.6600 | 0.6600 | 173,733 | 0.0000 |  | 0.00 | 6 |
| SPO.UN | Skylon Global Capital Yield Tr | 20.50 | 20.50 | 20.50 | 300 | 0.00 |  | 0.00 | 7 |
| SPT.A | SPECTRA ENERGY CANADA EX CO | 16.93 | 16.85 | 16.90 | 10,980 | 0.02 |  | 0.12 | 6 |
| SPT.B | SPECTRA ENERGY CANADA EX CO | 22.95 | 22.45 | 22.85 | 11,639 | 0.33 |  | 1.47 | 8 |
| SPU.UN | Sustainable Production Energy Trust | 5.690 | 5.600 | 5.690 | 469 | 0.090 |  | 1.61 | 7 |
| SQP.UN | Strongco Inc | 3.550 | 3.470 | 3.550 | 6,820 | 0.010 |  | 0.28 | 6 |
| SRC.UN | Series S1 Income Fund | 7.350 | 7.160 | 7.350 | 13,070 | 0.110 |  | 1.52 | 7 |
| SRF | Sun Rype Products Ltd | 9.500 | 9.120 | 9.500 | 8,010 | 0.300 |  | 3.26 | 6 |
| SRQ.DB | SCOTT'S REAL ESTATE INVESTMENT T | 102.0 | 101.5 | 102.0 | 15,000 | 1.0 |  | 0.99 | 7 |
| SRQ.UN | Scotts REIT | 7.390 | 7.300 | 7.320 | 8,364 | 0.020 |  | 0.27 | 7 |
| SRU | STARFIELD RESOURCES INC | 0.1000 | 0.1000 | 0.1000 | 60,555 | 0.0000 |  | 0.00 | 6 |
| SRV.UN | SIR Royalty Income Fnd | 9.540 | 9.380 | 9.500 | 16,542 | 0.320 |  | 3.49 | 7 |
| SRY | STINGRAY RESOURCES INC | 0.6100 | 0.5400 | 0.6100 | 1,800 | 0.0300 |  | 4.69 | 7 |
| SSI.DB | STERLING SHOES INCOME FUND | 77.00 | 76.00 | 76.00 | 42,000 | 3.00 |  | 3.80 | 8 |
| SSI.UN | Sterling Shoes Income Fund | 1.420 | 1.420 | 1.420 | 2,000 | 0.000 |  | 0.00 | 5 |
| SSJ.UN | Sentry Select Commodities Income Trust | 8.440 | 8.330 | 8.410 | 4,726 | 0.000 |  | 0.00 | 6 |
| SSO | Silver Standard Resources Inc | 18.33 | 17.48 | 17.90 | 147,542 | 0.19 |  | 1.05 | 5 |
| STB | STUDENT TRNSPORT OF AMERICA LT | 4.850 | 4.800 | 4.820 | 413,233 | 0.030 |  | 0.62 | 6 |
| STB.DB | STUDENT TRPORT OF AMERICA LT | 104.6 | 104.6 | 104.6 | 6,000 | 0.0 |  | 0.00 | 5 |
| STF.UN | SCITI Total Return Tr | 10.07 | 9.99 | 10.07 | 18,200 | 0.17 |  | 1.72 | 8 |
| STN | Stantec Inc | 26.87 | 26.22 | 26.87 | 186,943 | 0.63 |  | 2.40 | 5 |
| STQ | Income Streams III Cap Yld | 21.03 | 21.03 | 21.03 | 376 | 0.00 |  | 0.00 | 6 |
| STQ.E | Income Streams III Equity | 10.20 | 10.05 | 10.05 | 1,325 | 0.01 |  | 0.10 | 7 |
| STR | Financial Services Inc Cap Yld | 24.20 | 24.18 | 24.20 | 1,300 | 0.11 |  | 0.45 | 7 |
| STR.E | Financial Services Inc Equity | 11.60 | 11.35 | 11.35 | 380 | 0.28 |  | 2.41 | 5 |
| SU | Suncor Energy Inc | 31.64 | 31.24 | 31.55 | 5,579,322 | 0.16 |  | 0.51 | 5 |
| SUE | Sulliden Exploration Inc | 0.7000 | 0.6800 | 0.6800 | 78,000 | 0.0200 |  | 2.86 | 5 |
| SUE.WT | SULLIDEN EXPLORATION INC | 0.2000 | 0.2000 | 0.2000 | 57,500 | 0.0100 |  | 4.76 | 7 |
| SUM | SOLIUM CAPITAL INC | 1.410 | 1.300 | 1.410 | 3,350 | 0.110 |  | 8.46 | 5 |
| SVC | SANDVINE CORP | 1.950 | 1.860 | 1.910 | 346,371 | 0.050 |  | 2.69 | 5 |
| SVM | Silvercorp Metals Inc | 6.920 | 6.810 | 6.860 | 817,359 | 0.050 |  | 0.73 | 5 |
| SVR.UN | CLAYMORE SILVER BULLION TRUST | 10.50 | 10.20 | 10.22 | 15,260 | 0.12 |  | 1.16 | 5 |
| SVR.WT | CLAYMORE SILVER BULLION TRUST | 1.0200 | 0.8500 | 0.9800 | 34,040 | 0.0100 |  | 1.01 | 6 |
| SVU | SPUR VENTURES INC | 0.3400 | 0.3200 | 0.3400 | 7,625 | 0.0100 |  | 3.03 | 6 |
| SVY | Savanna Energy Services Cp | 7.550 | 7.240 | 7.440 | 22,768 | 0.110 |  | 1.46 | 5 |
| SW | Sierra Wireless Inc | 8.790 | 8.550 | 8.730 | 119,950 | 0.170 |  | 1.99 | 6 |
| SWS.UN | Swiss Water Decaf Coffee Fund | 3.960 | 3.890 | 3.960 | 1,232 | 0.100 |  | 2.59 | 5 |
| SWY | Stornoway Diamond Cp | 0.5200 | 0.5000 | 0.5100 | 1,260,762 | 0.0200 |  | 4.08 | 5 |
| SXC | Systems Xcellence Inc | 62.78 | 61.45 | 61.97 | 102,617 | 0.55 |  | 0.90 | 5 |
| SXI | Synex Internationall Inc | 0.4900 | 0.4900 | 0.4900 | 3,500 | 0.0000 |  | 0.00 | 5 |
| SXP.UN | Supremex Income Fund | 2.380 | 2.350 | 2.350 | 29,342 | 0.030 |  | 1.26 | 5 |
| SXT | Sixty Split Cp | 16.45 | 16.45 | 16.45 | 500 | 0.05 |  | 0.30 | 5 |
| SYX | Synergex Cp | 0.4500 | 0.4500 | 0.4500 | 1,500 | 0.0300 |  | 7.14 | 7 |
| SZ | Sceptre Investment Counsel Ltd | 5.650 | 5.650 | 5.650 | 6,250 | 0.050 |  | 0.89 | 6 |