8 - The Prince George Citizen - Tuesday, March 11, 1997 VANCOUVER STOCKS VANCOUVER CLOSING STOCKS Complete tabulation ol stock transactions. t-inactive, z-odd lot Net Change is from previous close ot same lot type Senior Board issues are marked (-Commercial / Industrial. y-Resource Venture Board includes both junior resource and Industrial Nel Stock Sales High Low Close Chgs VISTA Board APAC Telecom 175 0 30 0.33 0 33 AnnovaBus 2292 0.79 070 079' Argosy Mng 616 1.48 1 30 1 48 Austr Oilfld 1206 245 2 25 235. Borneo Gold 179 6.20 5.85 600 B'ettRes 244 1.70 1 50 1 60 CPS Intl Inc 420 075 0.66 068 Caledonian P 2065 040 039 039 Calliope Mtl 130 1.16 1 08 1.18 290 3 45 3 30 345 85 121 1.15 121 21590 041 035 037 406 1.27 1 21 1 26 DiamondWorks 248 2 65 2 50 265 Conner Rea 466 1 35 1.15 1 35 20 9 00 9 00 9 00 29 8 40 6 15 8 15 50 068 066 0 66 153 095 0.90 0.90 415 1 56 1 46 1 48 146 0 52 0 50 0 52 240 005 005 005 40 1 34 1 26 1 26 7 8 00 7 95 600 894 5 65 555 5.70 185 094 0 63 083 215 1,10 101 1.05 115 1.08 1.04 1 08 993 1 55 1 50 1 55 522 050 0.40 040 Lone Star Ex 4870 050 049 0.50 Mandorin 156 045 044 044 Mill City 1640 0.40 036 0.39 MincoM&M 65 3 1 5 3 00 3 00 Mongolia Gld 3115 1.70 1 55 1 63 New Sage Res 30 1 35 1 35 1.35 Odin Mng&Exp 20 0.85 0.85 0.85 Olympic Res 330 1.07 1.01 1.01 Pac Amber Rs 224 4 30 3.90 410 < illiope Mtl Con Silver Con Valley Condor Intl Delta Gld Eldorado Gld Fenway Res Glden Tiger Qldn Bear Global-Pac Goidnev Res Goldnev Wt Gothic Res Imp Ginseng indomin Res Insular Exp Inter-Cilic mil CanAlas Inll Dunlap Kalimanln US Pac Falkon 365 0.58 0.55 058 Pac VistaUS 100 0.05 0.05 005 Pac Wildcat 69 3.05 2.90 3.05 Paramount A 506 2 18 2.01 2.01 Primeline 50 040 0.38 040 Prong IndsC 20 040 0.40 0.40 Sinorank Pet 202 026 026 0.26 Spire Ven 105 1.20 1.18 1 20 StellarMtls 312 3 10 300 3 10 Tele Pac Int 130 061 0.61 061 Tracer Pete 13 050 0.50 0.50 Trans-Global 590 029 0.27 0.27 Utd China In 200 024 0.24 0.24 VoiseyBay 107 1 00 1.00 1 00 Winslow Gold 4475 092 0.65 0.81 Winslow Wt 170 0.2? 0 27 0.27 Yukon Rev 780 0.71 067 0.71 Senior Board A & B AJB Geoscnce (430 240 2 30 2.30 AG A'meno Mn y705 0 29 028 029 AMR Corp Grp f 10 0.36 0.36 0.36 AtriOre Ltd y 26 2.30 2.25 2.30 Akiko Gld Re y 380 0.60 0.59 0.60 Almadeny 174 5.15 5.05 5.15 Amer Wollast f 355 0 13 0.12 0 12 Andaurex Ind f 5 0.70 070 070 Archangel y 1262 2.45 220 2.37 Argntina Gld y 135 2.90 2.70 290 Arizona Star y 82611 4010 7011.35 ArloResy 240 0.33 030 0.30 Ascot Res y 125 0.65 0 62 065 Auspex Mnrls y 275 1 55 1 45 1 55 BC Pac Cl AI 74 017 014 015 BC Pac Cl B t Z1 Band Res y 130 1 95 1 90 1 95 Bell Molybdn y 5 0.37 0 37 037 Benz Equit t 731 4 35 4 20 4.24 Big Horn Res y 60 095 0 86 086 Biocdl Med ( 333 220 205 2.14 Boron Cherny 507 1.82 1 75 1.75 Botswana Dia y 2 4 95 4.95 4 95 Brit Grp f 28 0.75 075 0.75 c Camphor Ven y 584 2.30 2.10 2.10 Canabravay 4171 4 75 4 01 4 50 Caring Prod f 35 070 0.68 068 Champion y 165 1 20 1 13 1.16 Claimslakery 420 0.50 046 0.48 Clearly Cdn I 87 260 245 2.45 Cobequid LI I 100 0.20 020 0.20 Colmbia B Wl y 140 029 026 028 - 02 Columbia Gld y 567 1 39 1 30 1 33 . 02 Comptec Ind ( 5 238 238 238 - 02 Con Callin y 828 2 15 200 2 10 . 11 Coral Gold y 566 268 2.71 2 80 - 03 Cryopak Ind I 70 0 53 0.50 0.53 * 01 Curlew Lakey 20 0 35 0 34 0 35 * 09 Currie Rose y 226 050 045 045 . 04 D to F DBA Telecom 1815 026 024 024 . 01 Datawave Sys 1 200 025 025 025 Delpet Res y 523 1 55 1 40 1 45 -15 DentoniaResy 45 0 50 048 0.50 . 02 Dynamic Oily 309 200 1 95 200 . 05 East Air Gld y 8170 0 64 0 58 0 58 - 03 EastWdy 270 0.77 0 75 075 - 04 El Callo Mng y 3180 1 63 1 53 1 63 . 12 Electra Gld y 150 1 10 1 05 1.10 . 10 Emperor Gold y 415 2 88 2 75 285 . 10 EnergoldMngy 61 274 2 50 2 50 - 10 Expatriate y 36 4 65 4 60 4 65 ♦ 10 Farallon Res y 162 14 2013 80 14 20 -05 Fleck Res y 369 063 060 060 . 01 Frontier Pac y 20 1 60 1 60 1 60 < 05 Fst Quantum y 326 3 65 3 76 3 79 01 G Genelronicsl 177 4 35 4.20 4 30 Gene Gold y 579 200 1 66 1 92 - 03 Gieoex Ind I 21 068 068 068 -02 Giobaltexy 112 078 076 078 -.01 Gnrl Allied y 40 0.23 0.23 023 Qoldbelt Res y 516 0 73 069 073 . 05 Goldrijsh Cas I 130 117 1.12 1.12 - 03 Gut! Intl y 940 089 0.80 080 H to J Heritage Amr y 480 0 82 0 77 0 82 * 06 Hymex Diamnd y 87 1 95 1 86 1 94 -.01 Int Freegold y 508 075 070 073 -.01 Intl All-Nth y 706 031 028 0 31 . 03 Intl Avino y 44 3 85 3 70 3 85 . 25 Intl Barrier I 10 060 060 060 Intl Nthair y 77 118 115 1.17 . 02 Intl Pan Res y 681 229 2 18 220 -04 Intl Taurus y 72 0 80 0 74 0 80 . 03 Intl Toumig y 409 339 3 20 3 22 - 08 Jet Egy Corp y 202 395 380 3 90 . 05 KtoM Kensington y 1032 1.39 1 30 1 30 -.05 King Geo Dev I 5 1 60 1 60 1 60 - 20 Klondike Gld y 162 047 042 042 - 02 Koala Bev I 100 031 030 030 LaTekoy 90 250 230 230 -.20 Leicstr Dmnd y 595 027 027 0.27 . 01 Lucero y 471 1 50 1 44 1 45 -.07 Lysander Gld y 378 062 059 062 . 02 MFC Bncp US 1 290 725 6.70 7.25 . 50 Major Genl y 618 0 73 0.65 0 68 - 02 Mansfield y 352 385 345 345 -05 Mar-West Res y 626 229 2 13 220 -04 Maxwell04G y1l9 0 88 0 84 0 84 - 06 Minelindersy 1191 5 60 5 00 5 60 . 50 Miramar Mng y 5 6 40 6 40 6 40 * 90 Mosport Park I 510 0.14 0.12 0 12 -.02 Mosquito Cony 85 0.73 065 068 -.06 Motion Works! 40 0 18 0.18 0 18 -.03 Mtn Province y 864 5 25 4 35 4.75 - 35 N to Q NTS Cmptr Sy 1374 5 50 5 30 5 30 . 05 Native Strat I 90 040 040 040 Natl Healthc f 160 6.20 6.00 6 15 -.10 New Gldn Sep y 71 078 0.75 075 -03 Nthn Crown y 833 1 43 1.36 1 40 - 06 Ohio Res y 50 1 30 1 30 1.30 Oliver Gold y 1977 300 220 240 -.52 PCS Wireless (1025 0 44 042 042 - 02 Pac Insght I 65 1 85 1 85 1 85 . 05 Pac Sentl y 893 1.27 1 15 1 20 -.04 Pac Vangld y 135 0 44 0 44 0 44 -.02 Pachenalndsl 108 1 25 087 1.25 Palmer Res y 247 4 60 4 30 4 45 . 10 Pan Smak f 1950 075 067 069 -16 Peritron.cs ( 5 1 20 1 20 1 20 - 05 PetrolexEgyy 50 3.40 340 340 . 15 Prime Eqtyy 24 1 62 1,62 1.62 -08 ProginetUSI 64 347 325 3.26 -.29 Promark Soli I 590 007 007 0.07 -.01 Puma MnrtCpy3485 085 075 082 R&S Rare Earth y 15 040 040 040 Republic ®dy 50 0 50 0 50 0 50 ♦ 01 Rio Amrillo y 251 048 045 045 -.03 Royalstary 200 030 030 030 Santa Catlnay 485 0.71 067 0.67 -.03 Sedna Geotec ( 103 4 09 4 00 4.07 . 07 Sepp s I 2 1 85 1 85 1 85 -.05 Sharon Egyy 94 1 40 1 39 1.39 + 04 Silent Witnsf 48 1 50 1.47 1.50 - 02 Silver Peaky 50 1 04 1.04 1 04 + 03 Snowcap f 390 0 13 0.12 0 13 Soc Mm Sphx y 107 0.10 0 08 0.10 Solomon y 822 1 36 1 30 1.30 + 05 Stanford Egy y 2090 096 0.88 090 -.01 Strategic f Suncory ♦6 35 Sutton Res y Sutton Wty 25 1.30 1.25 1.30 20061 3561 3561 35 Tamsys US! Tasekoy Telelink Com I Tenajony Titan Pac l Tradepnt PtC1 Trian Eqsl 18229 1028 5529 10 4 9 00 9 00 900 Svr Standard y 137 740 7.00 7 15 T to Z 75 3 45 3 01 3 20 10 805 8.00 8.05 40 078 0,78 078 50 030 0.30 030 60 029 0.28 028 90 205 205 2.05 71 1 00 1.00 1.00 Triant Techs! 278 1 80 1.70 1.75 Tms America y 190 065 060 065 Turbodyne 1 57710 8010601080 Unilens Vis! 20 060 060 0.60 Uniterre Res y 86 0 30 0 30 0,30 Vaiene Gld y 2179 3 90 3 60 380 Ven Pac Devf 100 097 095 095 Ventel Inc f 160 026 0 25 026 Voxcomlncl 117 0,77 075 0.75 Wedgewoody 150 022 0.22 022 WinspearResy3159 4 15 3 95 410 Winspear wt y 2 3 60 3 60 3 60 Wst FC Fin I 420 0.17 0 15 0,15 Wstn Pinnar.l y 80 090 0 85 089 YGCResy 130 0 56 055 055 Venture Board A & B ACT Industrl 100 027 0 27 027 ADI Techs In 423 243 221 2.25 AFF Automate 1640 0 18 0.17 0.18 AGC Amers Gl 110 1.14 1.10 1.10 AGXRessCor 110 098 095 096 AIC Intl Res 545 035 030 035 AMI Ress Inc 1321 235 200 2 14 ASC Inds Ltd 121 1 85 1 70 1 85 Abacus Mnrl 404 1 30 1 25 1 28 Abitibi Mng 260 065 062 0.62 Ace Devs Ltd 1269 0.85 0.79 0.82 AchievaDev 125 0.70 070 0.70 AdamasRes 1220 0.70 058 089 Adda Res Ltd 232 1 20 1.10 1.20 AdikannGldl 4279 0.75 067 0.70 Adv Projects 341 1.14 1 00 1 05 Advent Comm 319 1.70 1 48 1.70 Alrasia Mnrl 100 081 0.80 081 Agate Bay Re 310 0 65 0 81 082 Agro Intl 230 031 030 0.30 AkashVent 312 101 0.95 1.00 22 0.60 0.60 0.60 100 0.26 0.20 022 845 0.35 0.31 0.31 65 1 00 0.95 095 25 0.18 0.16 0.16 35 0.31 0.30 0.30 735 3 30 3.11 3 15 75 097 0.94 0.94 140 1.15 1.13 1.15 10 0.61 0 61 0.61 75 2.25 2.04 2.25 59 307 300 3.07 150 0.67 0.62 0.67 8 4.80 4.60 4 80 280 0.26 0.18 0.25 90 022 0.22 0.22 140 305 300 300 85 0.77 068 0.77 20 0.50 0.50 0.50 Aquaterre Mn 950 030 0.25 0,30 Aquila Egy 160 027 0.27 027 64 1.27 1.20 1.20 221 0.79 0.75 0.79 276 2.30 2.15 2.24 40 240 2.30 2.30 565 0.77 0 68 0.77 26 025 0.25 0.25 10 0 50 0.50 0.50 75 1.25 1.25 1.25 45 080 0.79 0.80 Arrowhead Mn 126 200 1 90 1 99 Artemis Vent 5 070 0.70 0.70 2597 1.20 1.05 1.06 135 0.40 0.37 0.37 5804 1 68 1 36 1.36 1180 0 22 0.17 0 17 290 064 055 0.58 65 0.58 057 0.57 133 045 0.41 045 320 0.13 0.12 0 12 75 4.30 4 10 420 175 1.20 1.17 1.17 572 640 600 605 200 044 042 042 515 023 021 0.23 Baron Gld Cp 1560 0 64 058 064 Beau Pre Exp 115 0.38 0.38 0.38 Beaufield 366 0 39 0.37 037 Bell Coast 190 0.77 0.72 0.72 Belmont 450 1.23 1.10 1.10 Berkshire 10 066 066 0.66 Alantra Vent Alaskagold Alda Inds Cp Aldndge Res Alina Intl Allegiant US Almos Mnrls Alpha Gold Alpine Expl Alto Ind Inc Alloro Gold Ama'C Res Amcan Mnrls Amer Mnrl Amtronics Anglo-Andean Anooraq Aqua 1 Bevg Aqua-Pure Aquilme A'aniee Res Arauco Res Archon Mnrls ArcturuS Res Argenta Anes Res Arkona Res Arlington Athlone F Autumn Inds Avalon Vent Avalon Wt Avcan Global AvenueInd Axion Comma BMD Enteqir BPI Inds Inc Balaclva Mns Ballad Ent Bard Svr Barkhor Big I Dev Birchwood Bismillah Vn Bitterroot Blackwater Blue Emerald Blue Ribbon 90 0.17 0.17 0.17 100 045 044 0.44 95 025 024 0.24 1396 1.60 1.50 1 55 30 0.32 032 0.32 233 0.40 0.36 0.38 595 048 045 046 Bomax Res Cp 145 042 040 0.40 Booker Gld 255 275 261 262 BraddickRes 180 069 067 067 BralornePnr 35 097 095 095 Brandon Gld 25 360 3.60 360 Breckenndge 1150 069 060 065 Bren-Mar 350 1 20 1.19 1 20 Brianna Bio 196 054 0.50 0.54 370 057 050 0 55 1700 1.70 1.60 1 65 2469 1.55 1 39 1 50 7 0 54 0.54 0 54 180 060 075 075 137 1 45 1 40 1 43 c CEM Centry E 5 0,12 0 12 0.12 CKDVens Ltd 2724 096 085 0 86 CPTPemberto 60 1.05 1.05 1 05 CSCC Casino 213 130 117 130 CSlCredits 89 076 072 076 95 032 027 027 1810 1 30 1.25 1 25 30 2 10 2 00 2 00 48 1 99 1.70 1 99 75 056 0 55 0 56 9711.0010.051050 380 049 045 048 300 0 17 0.15 0 16 CanbrasComm 22 7.50 7.30 7.30 Cancall Cell 255 0.70 065 065 Candela Res 10 034 034 034 Canmex Mnrls 245 1 20 1 10 1.20 CanoroRes 60 1 90 1 85 1 90 80 1 40 1 40 1 40 116 2.20 2.10 2.10 170 095 092 0.93 203 1 80 1 75 1 80 Z3 1515 057 0.54 0.56 50 0.17 0.17 0.17 Cdn Med Lgcy 672 335 3 10 3.10 Cdn Quantum Z3 43 7.10 6 85 7.00 100 0.11 0.11 0.11 180 032 0.30 0.31 275 052 049 052 7197 093 0.75 080 277 1.69 1.60 1.60 45 0.60 0.60 0.60 50 0.03 0.03 003 67 1 85 1.75 1.75 108 0.70 065 0.70 140 2.85 2.70 2.75 50 0.70 069 070 Cline Mng Co 525 085 0.78 085 ConDencam 115 0.54 0 53 0 54 220 0.16 0.14 0.14 215 0.80 0.71 0.71 150 0 10 0.10 0 10 278 2.20 2.10 2.10 ConSamark 2371 1.09 0.90 1.05 Con Shoshon 120 053 0.53 0.53 151 030 025 0.30 994 0 34 0 31 0.32 220 1.04 1.00 1.00 180 0.19 0 18 0.19 310 0.67 060 060 151 2.05 1.80 1 90 100 023 0 23 0.23 460 033 029 0.33 Conquistador 452 6 80 6.65 6.75 Cons Rich Ca 190 070 0.67 0.67 Cons Wview 10 1 05 1 05 1 05 Consil Corp 30 2.50 200 250 Conti Copper 145 0.89 0.81 085 Conti Pac 50 040 0.40 0.40 Copper Creek 100 0.90 087 090 Copperstone 40 1 05 1.00 1.05 Cora Res 3575 0.58 047 055 Cordex Ven 10 0.43 0.43 0.43 179 1.31 1.20 1.20 40 043 043 043 20 2 30 2.01 2.30 145 1.09 1.02 1.07 156 1.80 1.11 1 11 150 0.63 060 063 690 0.54 0.50 0.51 Cypango Ven 2353 1.85 1 65 1.75 Cypress Mnrl 411 0.50 040 0.40 D to F 579 1.99 1.74 1 69 84 0.85 0.80 0 85 100 0.32 0.30 0,30 253 0.25 025 025 170 0.49 0 47 0 49 Demand Gold 375 050 046 0.50 Denali Petes 30 0.42 042 0.42 Brimstone Gl Britannia Gl Broadwater Bronx Mnrls Brooks Res Bus Hidgs CT&TTeleC Cabo Expl Cachet Entpr Cad’e Res Lt Caesars Gold Calais Res Calypso Dev Canasia Ind Cansib Egy Carbite Golf Carlin Res Carmelita Rs Carta Res Castle Rock Cdn Glacier Cepeda Mnls Cgnscnt Sttw Chalice Mng Challenger Chandeleur Chapleau Christina Christina Wt Churchill Rs Cimarron Mnl Citation Res Clifton Star Con Ewing Con Magna Con Niche Con Nth Cst Con Tech Con Texas Con Trilogy Con Van-City Con Venturx Con Viscount Concept Ind Connecticut Coromandel Cosworth Ven Cranefield Crazy Horse Cream Mnrls Curion Vent Current Tech DC Diagnosti DSI Datotech Daren Res Dbl Impact Decade Intl Derek Res Cp Desert Sun Diagem Intl Diaz Res Ltd Digger Res Dimensions W Dobrana Res Double Creek Dragon Gem Dragoon ESC Envirote EXOR Data Eaglecrest Earthworks East West Easton Mnrls Ebony Gold Econ Venture Ecoprogress El Misti Gld Emerald Drag Emerald Isle Empyrean Ene-gas Enrich Ven Envoy Comma Epic Ress |B Epix Tch US Essex Res Etruscan Ent Eurocontrol Excellon Eyetei Tech Falcon Intl Fancamp First Fodun First Silver First Wstm Fiordland Mn Forbes Medi ForecrossUS Forelront Fort Point Fortune Res Forum Vents Foundation Founder Res Fountain Hse Francisco Gd Freeport Fresco Dev Frst Choice Future Media 55 005 085 0.85 05 127 123 1.16 1.18 05 40 160 153 150 05 705 0.75 0.70 072 .02 103 1.75 150 150 15 121 1.10 1 10 1.10 .10 357 0 95 0 68 095 06 305 052 051 051 .01 40 036 0 36 0 36 02 50 0.19 319 019 225 0 25 0 22 022 .02 471 1.20 108 118 08 1110 035 0 32 033 02 465 3 39 3 3' 038 02 366 158 150 1.57 02 165 157 145 155 05 418 043 037 039 150 061 060 060 05 140 0.70 0 62 070 05 280 0 60 0 53 0 58 03 55 036 3 35 036 05 936 560 5 30 565 40 140 100 too 100 25 0 49 0 49 049 .01 667 190 175 176 •13 355 0 45 0.39 042 125 037 0 35 035 •02 60 360 3 55 3 55 455 0 95 0 84 088 ■05 45 021 0.21 021 3107 399 3 74 3 95 + 30 2197 6 95 315 6 65 .75 40 035 0 35 035 120 040 039 040 +02 300 010 010 010 40 034 034 034 +01 168 105 100 100 ■06 27 057 0 57 057 ■02 332 160 150 160 .04 610 032 029 029 •03 32 160 155 155 -.14 516 219 2.10 2.15 .05 78123011 8012.25 •45 195 0.35 035 035 .02 100 0.19 016 0t6 •03 13 1.40 1.40 140 100 045 045 0.45 -.01 155 085 0 85 085 75 080 080 080 •20 245 043 045 045 -.01 1033305029 50 3025 .55 29 064 064 064 ♦ 07 45 053 053 053 -.02 420 031 030 031 +.01 450 023 021 021 -.02 GLS Global A 193 2.75 260 2 65 - 10 ■ 14 GMD Res Corp 404 4 55 4 30 4 55 . 10 .02 GR Pac Res C 129 0.55 0.52 0.52 -.03 GST Global 110 630 595 630 + 20 ♦ 05 GWR Ress Inc 235 0.52 0.45 045 -.10 ♦ 07 Gala Res 30 0.90 0.90 0 90 ♦ 09 ♦ 01 Garrison Ent 100 0.12 0.12 0 1 2 -.02 Gee-Ten Ven 50 1.30 1.30 1.30 ..12 -.07 GenesysPhar 166 1 15 1.05 1.10 ♦ 03 George Co 712 1.06 0.90 099 -.05 -09 Georgian Bnc 30 1.70 1 60 1 60 -.10 ♦ 15 Getchell Res 100 1.30 1.20 1 20 -.05 +.02 Ghana Gldfld 120 1.70 1.55 1.70 +.10 Glbl Cogenix 330 1.24 1.14 1.15 -.05 -.03 Gld Canyon 50 4.75 4.50 4.65 + 05 -.01 Gld Giant 401 0.70 0.63 0 63 - 04 ♦ 01 Gldminco Mng 904 1.40 1.39 1 44 -.08 -.07 Gldn Glacier 40 1.90 1 80 1.80 -.10 - 05 Gldn Hemlock 2163 253 237 247 . 09 -.01 Gldn Thunder 20 0.55 055 055 -.07 .03 GldnTrpWt 300 0 06 0 06 0 06 . 01 +.05 GleneaglesP 180 0.58 0.55 056 -.01 -.15 Global Metal 451 0.96 0 86 089 -.08 ♦ 05 Global Tech 120 0 94 080 0.80 ♦ 08 Globe Res 25 0.16 0.15 0.16 +.03 Gold City Mn 1580 0.10 0.10 0.10 Gold Win 380 1.35 1.28 1.35 ♦ 06 Golden Arch 340 0.48 0.46 0.47 +01 ♦ 05 Golden Chiel 64 3.50 3.35 3 45 ♦.08 Golden Hat 230 0.68 0.67 0.68 -.02 Golden Palm 70 0.62 0.61 0.61 - 01 -.02 Golden Peaks 437 2.83 2.75 2.80 +05 +04 Golden Sitka 75 0 36 0.32 0 36 ♦ 04 ♦ 05 Golden Trump 85 0.57 0 56 0 56 -.02 +02 Goldn Temple ,25 0.93 0.90 0,93 . 03 -.29 Goldwatr Res 120 0.61 0.61 061 -.02 GossanRes 29 1 38 1.30 1 30 . 28 +01 Grand Ntl 370 034 0.30 030 -.03 +10 Grandmaster 91 1 46 1.38 1 40 -.03 Green Ice Cp 110 0.67 0.65 0.65 . 05 Gresham Res 105 1.15 1.12 1.15+05 n7 GreystarRes 304 1.60 1.51 1 60 - 04 Groundstar 290 1 90 1.71 1.71 -.04 n, Guardian Ent 30 1.30 1.30 1.30 -.01 H to J ♦ 09 Haddington 215 0 23 0.21 0.23 +03 +01 Hansa.net Gl 340 0.22 0.21 0.21 +05 Harley St 105 1.35 1.26 1.35 +05 Harlow Ven 53 1.15 115 1.15 Hawkeye Gold 2 1.18 1 16 1.16 .04 Hayden Res 200 025 3 23 023 02 Hedley Techs 22 205 2.70 270 10 Hemisphere 242 1.25 1.20 120 04 Hera Res Inc Z4 Highgrade 79 6 03 7 50 750 .35 Hillestad Ph 195 0 09 0 03 008 .01 Hilton Pete 40 1.61 161 161 ..01 Hixon Gold 291 9 50 910 9 50 25 Home Ventrs 635 039 036 0 39 04 Huntington 315 0 45 041 041 04 Hurfey River 120 3 33 030 030 34 Hyder Gold 505 0 56 049 0 54 02 Hytec Flow ZO IMPACT 398 078 0.71 0.75 ID Internet 521 342 037 041 04 IGN Internet 350 4 00 3 50 390 ♦190 IGT Pharma 944 092 0 85 092 .02 IMA Res Corp 230 249 230 249 14 IMP Ind Mng 10 1.10 1.10 110 06 ITC Microcom 493 0 85 0 60 0 81 05 ITL Cap Corp 718 0 32 030 030 •02 IVS Intelllg 192 103 095 095 04 Idaho Con 20 100 100 too 01 Image Power 360 035 031 035 .02 InStep Mobil 280 026 025 026 Ot Inca Pac Res 473 194 187 187 06 Indo Mtls Lt 1976 2 30 2.00 210 Indpc Res 568 3 85 0 60 082 .02 Inflazyme Ph 1169 305 292 2 99 -.01 Inflazyme Wt 42 160 155 155 .05 Inlet Res 160 060 0 79 0 79 •02 Innotech 1092 113 135 113 .09 Inovision 100 045 045 045 Inspiration 60 060 3 60 060 .08 Int En-R-Tch 623 036 0.33 0 36 ■01 Int Wayside 595 120 1.10 1.10 •08 Integ Card 450 015 0.13 013 -02 Intercap Res 210 2 75 270 2 70 •05 Intertech Z3 Intl Acuvis 94 1.75 156 1.56 •12 Intl Albany 31 214 198 198 ,16 Intl Annax 140 155 170 170 •10 Intl Ballatr 100 245 2 45 245 Intl Blue Gd 100 0 28 0.20 028 Intl Brace 140 0 20 0.20 020 +01 Intl Broadld 240 0.70 3 68 068 •02 Inll Butec 1085 3 89 064 069 ■03 Intl CHS Res 200 043 040 043 +01 Intl Calneva 23 3 93 090 0.90 Intl Capri 4301 1.80 1.20 176 +41 Inll Chargld 65 365 3.80 365 •10 Intl Cnquest 574 165 1.50 155 •05 Intl Damascu 100 0.11 0.11 0.11 +02 Inll Falcon too 011 011 011 Intl Health 820 0.10 0.07 0.10 .05 Intl Hi-Tech 140 159 145 1.59 .09 Intl Jaguar 365 0.72 0.67 0.70 Intl Nrsemnt 160 069 0 69 069 +.01 Intl PBX Ven 255 190 1.72 175 -.05 Intl Parksd 50 0.18 010 0.18 +03 Intl RSV Res 100 0.22 0 22 022 Intl Roraima 165 095 0 94 0.95 Inll Sales 250 020 020 020 Intl Sa'gon 63 1.30 117 1.30 .13 Inll Silver Z2 Intl Star 10 0.32 0.32 0.32 Intl TME Res 61 1.40 130 1.30 -10 Intl Tire Z2 Intl Trimark 231 085 085 0.05 +05 Intl Veronex 93 151 1.36 145 -.15 Intl Vestor 60 099 0.90 090 -.05 Intl Wtr-Grd 74 1.15 105 1.05 •05 Intracoastal 50 0 75 075 0.75 -.10 Intrcntl Mng 50 '97 195 197 .07 Island-Arc 67 1.00 1.00 100 ■04 Ivory Oils 40 035 0.35 035 JC Smith 14 2 35 2.35 2.35 JNR Ress Inc 2358 058 064 067 +02 JPY Hldgs Lt 10 062 062 062 +01 Jarvis Res 22 035 0.35 035 Jeda Pete 165 090 085 090 + 05 Jersey Gold 1742 025 0.22 024 Jettra Res 46 5 20 500 500 Job Inds Ltd 435 0.70 068 0.70 Jopec Res 130 028 0.27 0.27 -.01 Jol-ltf Sftw 632 059 054 057 ■05 K to M KRL Ress Cor 260 0.18 015 0.17 Kalahari 1085 160 1 42 1.42 ■15 Kelso Tech 20 011 011 011 •01 Kemgas Ltd 60 255 225 225 •33 Kenrich Mng 304 109 1.06 1.09 ♦ 04 Key Cap Grp 100 1.42 1.30 1 42 + 07 Knighthawk 8 1.14 1.14 1.14 LMX Res Ltd 165 1.70 160 160 La Plata Gld 550 3.30 320 320 ♦ 05 La Rock Mng 265 0.30 0.30 0.30 Labrador Int 155 052 049 049 -.03 Landmark Env 200 017 016 0.17 + 01 Langtec Cap 85 0.23 023 023 Latitude Mnr 17 0 70 0 69 0.70 Layfield Res 2847 0.32 0.22 0.32 +.07 Poplar 2167 0 68 0 56 061 .02 50 138 136 1 36 -.05 Porcher Isld 25 0.78 078 0.78 +.01 Leopardus 441 125 1.15 1.20 +.02 Portacom 61 4 90 475 4.75 ,20 leveiiand 50 0 37 0.37 0.37 -.01 Portman Expl 1105 029 028 0 29 ,03 Liquid Gld 40 032 032 032 Poseidon Mnr 73 075 075 0.75 Lorica 45 0 35 0 35 0.35 +.01 President 240 0 83 0.77 083 -.01 Lucky Break 530 008 0.07 007 Primero Inds 600 033 032 0.33 Lucky Strike 610 056 040 056 +09 Primo Res 497 1.75 151 160 ,10 Luxor Ind 79 210 180 2.05 +07 Pnncess Res 350 035 034 034 •01 MITVens Cor 53 0.98 097 098 -05 Priority 120 0 67 065 065 ,05 MMX Vens Inc 100 046 046 0.46 +.01 Proam Expl 743 2.74 251 2.74 +19 Madison 724 540 525 530 + 10 Probe Res 10 037 037 037 ,02 Madison Egy 180 070 070 070 - 03 Pwessive Z4 MadocMngCo 100 095 0 66 068 -06 QI Tech Cp 5 8 50 825 825 ■25 Majestic Gld 88 200 1.70 1.70+10 Quadrant 25 0 50 0.50 050 ♦ 01 Maple Leal 380 0.16 0.15 0.15 -.01 Ouestec 123 061 0.66 080 ,15 Marishell 30 0.10 0.10 0.10*03 & s Markatech 840 0 32 028 0.30 -.01 RiS Ress Int 867 295 300 Masterpiece 780 008 007 008 +.01 RMS Medical 20 0.71 0.71 Matrix Energ 120 0,50 0 50 050 +.02 Radical Adv 330 0 09 009 Maximum Res 100 0.19 019 019 Ramm Venturi 30 0 32 032 Maymac Pete 3135 017 014 0.15 -.01 Rampton Res 70 083 083 +.18 Megastar 493 1 05 0 92 105 .05 Range Petro 250 090 090 ■04 Mercury Schd 70 0,70 0,69 069 +.01 Rangestar 345 0.57 060 .01 Meridian Pk 635 0.49 047 048 Rat Intl 20 061 061 ,01 Microkey Com 68 1.20 108 1 08 -.07 Raypath 20 096 096 ,01 Mink Intl Re 177 3 20 2 60 260 -33 Raylec Cap 620 340 3 60 +.01 Mlnto Expl 66 125 125 1 25 + 01 Redex Gold 682 049 049 •04 Minvita 50 075 075 0.75 Reg Tech Inc 133 1.31 1.43 .25 Miranda Ind 170 120 117 1.18 -02 Regeeni Res 15 145 148 ■ 04 Molycor Gold 300 080 078 0 80 +05 Regent Vent 150 02+ 024 + 08 Montoro 143 0.40 039 040 Regu Res 30 022 027 ,oe Morgain 196 4 10 3 60 395 Response Bio 90 135 1.35 ,03 MtnLake 40 057 056 0.57 -08 Reward Mng 167 192 2.10 ,05 N to Q Rhyme Inds 440 013 012 012 NA Tungsten 645 065 060 080 ,03 Richland Mn 20 019 016 0.18 + 02 NCC Mng Corp 35 0.14 0.14 0.14 Richlode Inv 100 040 040 040 NDT Vens Ltd 340 1 16 1.10 1.14 -.03 Rlchmark 50 0.82 0.82 0 62 Natl Challng 507 290 2 58 280 +10 Ridel Res 20 090 090 090 Navarre Res 495 022 021 0 22 +.01 Ridgeway 489 485 4.40 4 50 ,20 Navasota Res 6 3.00 295 295 -.15 Rift Res Ltd 100 165 185 185 Net Nanny 381 0.94 060 0 83 ,09 Riley 870 0 20 019 0.19 Netwk Gaming 1600 1 14 090 100 - to Riley Res Wt 50 0.04 004 0.04 Nevada Star 635 063 055 063 . 08 Rising Phnx 275 051 049 051 New Arcadia 153 125 1.17 125 .03 Rnra 600 015 013 0.15 +01 New Claymore 40 2 59 2 51 259 .06 Rochester 7586 0 75 0 59 0 66 + 08 New Guinea 426 0 75 075 0.75 .05 Rock Res Cp 166 075 0.73 074 NewWestwin 3245 0 95 0 83 090 ,02 Rocket 15 055 055 0.55 ♦ 07 Newcoast Svr 305 042 037 037 ,04 Rockwell Ven 82 044 042 0 42 •08 Newen Entrpr 495 026 025 025 Rocky Mtn 5 265 265 2 65 Newera Cap 95 3.10 300 3.00 ,10 Rodera Diamd 510 0 62 0 56 062 +.07 Nickelodeon 90 1.15 1.10 1.10 Rome Res 45 3.75 375 3.75 +15 Noble Metal 410 035 032 0.35 +02 Roxwell Gold 45 015 015 015 Noram Envmm 141 0 53 349 0.53 +03 Rupert Res 120 1.11 1.10 1.10 ,05 Norcal 415 097 0.90 0.90 -.05 Ryl Bay Gld 40 013 013 0.18 ,01 Norcan Res 4359 0.60 0 48 0.51 ,04 Rystar Dev 38 0.79 0.75 0 79 ♦ 04 Nordac Ress 200 1.81 181 1.81 ,18 SB Vancouver 50 015 015 015 -02 Noront 95 045 045 045 SBI Skin Bio 137 062 0 55 060 Northn Dyn 4 2.00 200 2.00 SCS Solars C 120 092 089 089 -.09 Northpnt Res 111 084 0 78 0.78 ,06 SLN Vens Cor 90 0.10 0.09 010 Northrich 24152 1.55 109 1.50 +.65 Safari Intl 217 0.40 0.34 0.34 +01 Northwind 2165 0 33 030 0.34 +06 Samex Mng Cp 272 2 05 195 155 -05 Nortran Phar 25 073 0.73 0.73 ,02 Sanfred 870 0.93 007 089 Novadx Intl 330 0 44 043 043 ,01 Sasha Vents 79 105 0.87 0.90 ,15 Novawest Res 140 075 0.71 0.75 Saxon Cap Cp 12 125 1.15 1.15 ■10 Nthn Plat 101 136 130 1.36 +06 Seahawk Mnrl 29 384 3 80 3 83 ,05 Nu-Apex Egy 384 1.10 100 1.10 +07 Secured Comm 165 200 170 169 ■01 Nu-Dawn 585 0.19 0.18 0.18 ,01 Sedex Mining 220 068 3 64 0 63 *34 Nu-Lite Ind 627 3.44 320 3.40 +10 Seine River 1217 0.40 036 0 33 ■01 Nu-Sky Egy 200 025 0.25 025 -03 Senco Sensrs 135 1.09 107 1.07 ■03 Octagon Inds 993 049 0.35 045 ,04 Serena Res 110 1.10 107 1.10 +.10 Odessa Pete 30 225 225 225 Serengeti 220 019 019 019 Odin Ind 70 1.01 0.95 095 ,06 Shamrock 170 0.52 0.50 052 +.03 Omni Res 94 1.00 1.00 1.00 Shane 562 1 13 1.10 1 10 Optimark Dat 1015 0.18 018 0.18 Shoreham 110 0.35 0 33 0.33 ,02 Oracle Mnrls 122 0.18 016 0.18 ,02 Sidon Intl 260 145 1.39 145 ♦ 05 Orcana 110 0.18 0.17 0.17 ,01 Sierra Nev 512 0.49 045 049 ♦ 01 Orcatron 20 089 0.89 0.89 +.14 Silverstone 55 028 0 27 028 +.01 Oriole Sys 250 0.37 034 0 34 ,02 Sino Pac Dev 1162 1.70 1.50 150 -15 Orion Intl 110 3 24 022 022 ,01 Skeena 70 049 049 049 ,01 Oro Belle 188 150 140 140 ,07 Slocan Hldgs 10 054 054 0 54 *05 Oro Bravo Rs 110 0.45 0.45 045 +.01 Solar Pharm 405 400 375 395 ♦ 05 Pac Asia 50 029 0.29 0.29 +.02 Solidor 1655 0.14 012 013 Pac Bay 60 042 042 042 - 02 Sonoma 992 1.61 149 150 ,14 Pac Comox 2066 095 086 0.88 ,04 Soranzo Int 50 022 022 022 -.01 Pac Galleon 1605 064 060 0.60 ,04 South Duval 60 350 325 3 50 .03 Pac Gldn Spk 95 0.45 044 0.45 Southhampton 179 1.35 125 125 ♦ 02 Pac Rim Mng 2290 820 7.20 7.20 ,30 Southn Rio 310 0.60 0 55 0 58 + 06 Pac Summa 377 028 027 028 +.03 Specialty 100 022 021 022 +.01 Pac Talc 243 031 029 031 +03 Spokane 110 0.67 0 65 0.65 ,03 Pandora Inds 447 088 0.75 0.80 ,00 Spur 1670 192 170 187 +17 Panterra 60 090 090 0.90 +.08 St Jude 3687 4.55 400 4.40 *45 Parametric 42 1.37 125 1 35 +.07 Stafford Ind 100 016 0.16 016 +.01 Patricia Mns 768 137 125 130 -04 Star Choice 1095 350 325 340 *45 Patriots 620 0.11 0.10 011 Star Dance 70 0.17 0.17 0.17 +.03 Penn-Gold 350 0 92 090 091 ,01 Starcore Res 641 0.69 062 065 +.01 Peruvian Gld 1909 2.70 2.57 257 +12 Starcore Wt 1000 0.13 012 0.13 Phoenix Gold 170 045 043 0 44 ,01 Starpoint 293 143 135 1.40 ,05 Phrygian Mn 13 087 087 0 87 ,13 SteadfstVnt 113 0.30 0.28 0 23 •02 Pinewood 15 155 155 1.55 Steppe Gld 895 0.39 0.37 039 +.01 Player Pete 8 1.21 1.21 1.21 +01 Sterling Pac 494 069 064 0 6? +.02 Plenlech Elc 60 024 0 23 0.24 +.01 Sterlingmarc 25 050 049 050 +.07 Polar Bear 130 026 023 025 Sth Atlntc 147 1.13 1.10 1.10 -.05 Polymer Sltn 0 1.20 120 1.20 -.80 Stina 22 040 040 040 + 02 Stirrup Crk 328 1.75 170 1.71 ,05 Stcx Infolnk 100 0.58 051 0.51 ,07 Stralak 100 0 38 030 036 ♦ 03 Strathmore 362 2 20 217 220 ♦ 02 Suite Swr US 35 225 2 20 2 23 -.05 Sultan Mnrls 333 0 84 0.71 0 71 ,08 Summex Mines 29 2 50 240 250 Sun Entrmnt 50 090 090 090 Sunstate 645 0 30 026 027 +.01 Svr Eagle 60 0.95 0 95 095 ,03 Swannell 813 0.18 017 017 T to Z TKO Ress Inc 337 2 34 2 70 275 ,05 TM Tech Corp 500 0.44 0 39 043 +.07 TMT Ress Inc 110 0 99 0 95 095 ,04 Takepoint 30 067 066 066 ,08 Tanganyika 388 220 2 10 210 *05 Tapajos Old 723 480 435 4 60 + 20 Tapango Res ZO Tapestry ven 100 055 051 051 ,10 Taurus Expl 120 046 043 043 *02 Technovlslon 100 0,23 023 0 23 ,02 Tekerra Gas 12 0.70 0 70 0 70 Tellia Old 100 0.50 0 48 048 •04 Terrawest A 100 0 50 0 50 050 Teryl Res Cp 20 0.20 0.19 020 Teuton Res 180 0.95 091 095 Texas Gulf 65 0.30 030 030 Texas T Res 672 1.92 185 168 Thndrbrd Prj 95 037 0 34 0 34 Thunder Swrd 557 0 89 0 84 0 87 ♦ 03 Tiger Intl R 121 195 165 1.85 ,10 Titan Tradg 55 1 55 1 55 155 Tcba Inds 60 0.70 0.70 0.70 +.04 Toscana Res 2549 0 65 0 55 0 83 + 09 Totem Mng Cp 270 057 054 0 54 ,03 Trade Winds 258 046 0.42 042 ,01 Traders Intl 83 015 0.14 0.15 Tnad Tech 40 0.18 0.18 0.18 Trivalence 10 2 40 2 40 2.40 +.05 Tms Atltc 100 0.35 0 35 0 35 +.03 Trojan Vent 451 0.38 035 0 35 Trooper Tech 586 4 95 4.75 4 75 +.05 Tullaree Res 5354 1.40 0.90 1.40 ♦ 20 US Diamond C 95 078 076 0.78 +.02 Ultra Pete 2590 4.85 4 55 475 ♦ 25 Ulysses Intl 55 0.40 0.36 0.36 +.01 UnicommSIgn 120 0.43 0 41 043 ♦ 03 Uniglobe Tvt 3714.1013.8014 00 -.40 Unique Tire 308 0.55 050 0.50 Unitec Int Z3 Universal Gn B60 024 020 0 22 + 04 Untd Bolero 55 083 0 33 0 33 .02 Urban J&S Co 497 185 155 175 .25 Utd Compass 893 095 0 85 0 85 ,10 Utd Digital 461 260 2 55 2 55 ,05 Utd Sartis 30 0 26 026 026 -.01 Vannessa 168 120 1 19 1.20 +.18 Vantex Oil 1282 0 59 0.50 0 59 +.02 Velvet Expl 7105 5 05 4 23 500 .65 Venoro Gld A 130 0 21 021 0.21 Vents Res Cp 155 155 153 155 Verdstone 143 0.65 0 56 0 60 Victoria 12 1.25 125 1.25 +10 Vidatron Ent 157 660 610 6.55 +.40 Visionary Mg 20271 183 132 1.75 +.44 Vital Pac 707 0 35 032 0 33 +.03 Voice-ll Sol 10 0 00 0.80 0 80 ,06 War Eagle 203 2 02 195 2 00 Westbond Ent 70 0 27 0 2’ 0.27 + 04 Westmount 60 2 25 2 00 2 25 + 25 Westpine 220 0 23 013 0 23 ♦ 05 Westrend Nat 1686 1.90 1 74 190 •02 Whiskey Crk 345 0 36 033 0 35 +02 White Hawk 221 165 160 1.60 +.10 White Knight 787 135 122 130 WhiteGld Res 523 1 15 1.10 1 12 ♦ 04 Williams Crk 70 058 055 0 55 Wstn Keltic 106 0.73 0.72 0 72 Wstn Logic 50 0 25 025 025 +.01 Wstn Premium 310 0 35 0 33 033 Xemac Res 63 0 61 058 058 ,16 Xyquest Wt 20 0 02 0.02 0 02 Yanks Peak 390 0 25 024 025 Young-Shann 20 0 67 067 0.67 ,05 Yukon Gold 611 3 60 340 3 48 ,12 Yuma Copper 180 3 25 300 3.20 +.05 Zappa 305 064 0 55 060 +.04 Zen Intl Res 181 400 4 00 400 Zeus Egy Cp 72 0 96 0 95 0 96 Zicor Mng 75 0 46 041 0.41 -.04 Zim-Gold Res 890 320 280 3.15 + 29 Debt Instrument TORONTO STOCKS ° M o w a nt a rrnR n Stock O M VjA1NAv>v/V1\1J Brokers O # ^ '4 MSKJ n Canada Trust Tower Inquiries Invited --- 1520 - 3rd Avenue, Prince George, B.C. 562-7255 TORONTO CLOSING STOCKS Distributed by CP Complete tabulation o! transactions. Quotations in cents unless marked $ a- -payable in U.S. funds b- payable in British pounds, e-paid in Japanese yen, I- -restricted or non- -voting shares, h-hundreds. k-inital dvidendn- plus stock dividend, o- suOjecJ to special reporting rules, p-paid in last 12 months, r-in arrears and annual rate, x- -extra declared in latest 12 months, y-stock dividend, z-less than a board lot Net change is from previous board- lot closing sale Net Stock Sales High LowCloseChge ABL Cdn o Agf BF AIT adv AMTIntlo AMTIwo AT plastics ATI tech ATS Auto Abacano AberRes Abti Prce Accord Fin Acugraph A Acetex Acklands Adex mng o Adrian o Adv mat o Advantx o AgnicoE Agra Inc Agrium Aim Safety Ainsworth Air Canada Air Can a I Airboss o Akita AI Alt Energy Alcan +145 Alcan C p Alcan Ep Algo Cent +1.00 Algon Merc Akelix Bio Alianbl Alii Forest Alphanet Alpine oil Alta gentic Altai Res o Altarex o Amber En America o A Bullion o AmEco Am Gem o AmLeduc Am sensors Amtele AnchorL Anderson Andrs WA I Andyne Ang CT 44 Antares o Anvil o Anvil un o Apex A Applied C o Arbor A Arbor BI Archer Res Architel Args 250 p Args 260 p Ariel o Arimetco o Armada o Armbro En Arthurs Artisan Ashton Ashurst u o Asia o Astral AI Astral BI Atcolf Atco II ♦125 Athabska o Atlanta G o Atlantis I Atnao Ault foods Aur Res Aur Res Wl Aurex res o Aurizono A & B 18 1 40 1.35 1 35 -.04 116840 7540004025 . 25 8 345 345 345 000 450 1.31 1.27 1.28 -.07 1447 0.06 0 05 0.06 0.00 451 129512601260 -.40 92619 90195019 80 +50 81 24 5024 0024 00 -.50 2138134012801330 +.50 102928 0027 702800 +.30 4322225022 152250 +20 37 3.15 3.15 3.15 +.04 165 1.08 1 02 1 05 0.00 6313.3512.751335 +35 3992165016.251650 -.50 396 0 59 0.54 0 59 +.08 1294 300 2.81 281 - 09 50 3.75 3.75 3 75 0.00 100 043 043 0.43 +.03 600184018201835 +.20 85313 001250 12 80 -.20 7310189518651865 -.30 6221 7521 0021 00 -.75 9 6.65 650 6 65 +.30 1688 7.10 7.00 7.00 0.00 347 6.70 6.65 6.65 -.05 100 0.50 0 50 0.50 0.00 2711 0010851085 +10 810030 2029 8029 90 -.10 6720 52 25 50 6052.10 27 254025.302530 0.00 1823 8523 7523 75 -.10 3751 0051 0051 00 997 7.35 7.20 7.25 -.05 73 5 50 5 50 5 50 -.25 6813 0012751300 0.00 712.8012.8012.80 0 00 69280027.802800 +.20 135 9.50 9 00 9.50 +.55 145 0 75 0 75 0 75 0 00 36 3 00 2 90 2 90 -.10 90 1.38 1.33 1.33 -.12 166 625 800 6.00 -.15 727 9527.50 27 50 0.00 161 4 85 4 65 4 80 +15 960 1.33 1.21 1 30 +12 19109010.7510.75 -.25 88 0.61 052 0.61 +11 53 0.35 0.33 0.34 0 00 118 1.95 1.80 1.60 -.10 12 4 10 4.00 4 00 -.20 40 720 7.15 7.15 000 251616.4516051640 +.30 217.4017401740 -.10 1 5 50 5 50 5.50 - 15 z60 37.75 37.75 37 75 000 5342 4 24 3 85 4 03 +.23 445 3 04 295 2.97 +07 54 1.10 1.01 101 -.09 136 328 3.20 3.20 -.05 210 007 0.07 0.07 + 00 529 0029 0029 00 0 00 1 29 7529 7529 75 +50 178 5.65 5 30 5.30 -.40 101 8.35 6.05 8 10 - 15 z25 48.25 48 26 48.25 000 Z1045 0545 0545.05 0.00 74 0.70 0 68 0 68 -.05 295 025 024 024 ,01 2509 1.45 1.37 1.39 - 06 34 4 00 395 400 0.00 5 9.25 9 00 9 00 - 50 518 850 825 825 -25 846 2.31 2.12 2.30 +.20 300 1 08 099 1 08 +.08 6214 8 35 820 825 +10 19515.2515.101525 +.25 10151015101510 +.10 92 26 60 26 0026 60 +.75 5262526252625 160 0.60 0.57 0 57 -.03 1299 062 060 0 60 -.05 10 8 00 8.00 800 -25 179 595 580 580 -.10 7152320230523 15 -.20 398 880 825 8.50 +20 157 032 028 032 + 09 1105 043 0.39 041 -02 1160 224 2 12 224 + 12 Avcorpl Avenor Azcar Tec Azco Mng o BAA pic BCE Inc ♦1.10 BCE IP BCE IQ BCE IS BCE Mobl BCGas BC Sugar A BC Tel 1956 BC Tel 1.21 BC Telcom BGRA BGR awt Bmr Gold o BPI Fm BYGo Ballard Ballard w Band ore o Banster Bank Mtl ♦1.70 Bk Mtl 4p Bk Mtl B Bank N S ♦140 Bk NS 5p Bk NS 6p BkNSSp Bk NS9p Bk NS u Barick gld Baringtn Baton Battery Battle Mtn Baytex A o Baytx B of Beacone o Beamscpe Beau Can Bema Gl o Benson Berkly P Big Rock o Bioch Phar +5.55 Biomira Bioniche o Biovail C Birim o Bl Hawk o Blk Swan BlkRock o Blue rang A Boardwl o Bolivar o Bombdr A Bombdr B f Bonavist o Bonus R o BovarInc Bow fix o Sracknel Brmptn A f Brandvr o Brndselite Brascan A Brascan J BreXo Brkwater o Bnk Brw o Brookft H Brookfk) P Bruncor Budd Can Bohler a CAE CBOCC CCLBf CE Frankl CFMMaj CFSGrp CHCHaf Cl Fund Cmac Ind CRS Prl CRS Robot CS Res CSAAI CT Fmand CtFin 4 Cabre Caldwell A Caledonia Calian tech CallNet CallNet B f Camberi o Cambiex o Cambior Cambridg Cameo Inc 333 4 90 4 50 4 60 - 15 112121 6521 0021 05 -.65 18 4.25 4.00 4 00 -.15 539 294 2.80 2.80 - 05 811 4011 4011.40 -.10 4110692068.0069 10 48278027.602760 -.10 2827.2027 1527.20 +10 90255025.5025 50 +05 131 4350427043 35 .65 32221 4021 3021 35 +.10 1471 14 1513 95 14 15 +05 z3577.1077 1077.10 0.00 1 250025 002500 + 25 13531.9031 6031 65 -.10 57182017 851820 + 60 6 4 15 4 15 4 15 -05 1474 0 30 0 28 0 28 0 00 681 3.90 3 81 3 84 +.02 339 1 05 1.02 1.04 +.01 216365035.753640 + 95 47262525.4526 10 +.85 309 7.00 6 35 6 50 000 138166016.2516.50 000 15580555053 65 55 40 51 28 85 28 802885 +.10 51 308530 8030 80 -.10 693657 3555 0057 10 426 2026202620 0.00 228 752875 28 75 000 10288028752875 - 10 439287528 552875 . 15 5411.3011 2511.25 0 00 116793640360536.20 +30 899 580 570 5.80 +.05 274 9 20 8 60 9 20 + 65 80 0.60 0 57 0 60 -.01 125 980 9 65 9 80 +.20 36414 75 14 0014 50 + 50 880 0.84 0 84 0 64 0 00 34 6 00 5 70 5.70 -.80 28 8.00 7 85 8 00 0.00 1687 304 300 3 00 + 02 529611 5511 0011 50 +.50 180 1 08 1 05 1 05 -.05 40 0.62 0.62 0.62 0.00 4133700367536 85 +05 6 9.70 920 9 70 0.00 1 77.5577.5577 55 461 8.05 7.85 800 +10 82 1.12 1 10 1.10 0.00 15731 25303030 55 - 55 85 1 90 1 75 1 85 + 05 332 0 69 0.66 0.68 -.01 605 259 2.41 2.50 +.05 143 0.70 0 66 0.70 +.04 391 850 8 35 835 -.15 31621 0020 0021.00 + 60 80 077 0.73 0.73 -.07 7027 1026 90 26 90 -.25 7461 26 9026 65 26.75 -.05 66 2 15 2.00 2.00 -.20 93 4.15 4.00 4.15 +15 197 060 0.75 0.77 -.03 124 1.40 1.31 1.39 +.09 262 4 00 3.99 4.00 0 00 150 355 340 3 45 000 100 0.08 0.08 0.08 -.00 1070 0.40 0 35 0.35 + 06 121932 90 326032 75 -.10 36262026 1026 15 -.05 12321 18 1017 0018 00 +.85 635 4.50 4 40 4 45 + 05 30 2 19 2.14 214 - 01 28510451025 1040 +40 42615.9515401590 +60 57320031 6031 60 -10 1 24 0024 0024 00 000 33 2 45 2.40 2.40 -.05 c 79712.2012 00 12.20 +.25 60 1.25 1.20 1.25 0.00 31816 00 1 590 1 590 -.05 6 5 90 5 90 5.90 -.10 231 21 85 21 65 21 65 -.10 19 3.60 3 00 3 15 +15 147 800 785 7.85 0.00 148189018 751880 +.05 1062138013501380 +40 50 25.80 25 70 2580 -.05 59 5.10 5 00 5.10 +10 10312.6012.701275 -.25 14511.9011.7511 90 + 20 8322532253225 + 25 229 0029.0029 00 + 25 68 22 50 22 00 22 25 + 75 56 6 40 6 20 6 20 0 00 342 4 10 3 90 4 00 0 00 40 345 345 3.45 0.00 1270202520002000 +.10 482197519 501975 + 35 70 1 60 1 55 1 60 + 05 446 1 10 1.00 1 00 -.05 308621 4021 2521 40 +10 141 10801075 1080 ♦ 10 22 6.75 6 60 6 75 +.25 STAR Strategic Asset Allocation |>J MONEY Cj] CONCEPTS The Money Management People RRSP Specialists Registered for Mutual Funds with Money Concepts Group Capital Corp. Life Insurance Licenced with National Financial Marketing Services Insurance Agency Inc. n • A Allan Johnson Peter Tiani HOW TO REACH THE FINAL FRONTIER. Mackenzie’s STAR strategic asset allocation program enables you to make your most important decision better. STAR first establishes your goals... and how much risk you’re prepared to assume to reach them. It then matches your goals to one of a number of scientifically selected portfolios of mutual funds, structured to meet your needs - with the goal of building more consistently rewarding long-term investment performance. For more information on STAR from Mackenzie, call us. And let us help you reach the final frontier. _ _ Mackenzie Building Financial Independence Invest wisely: Important information about the STAR asset allocation program is contained in the simplified prospectuses of The Universal Funds, The Industrial Group of Funds and Ivy Funds. Obtain copies from an investment advisor and read them carefully before investing. Unit values and investment returns of each fund within your STAR portfolio are not guaranteed and will fluctuate, as will the overall market value of your STAR portfolio, reflecting changes in the value of the underlying funds. Mackenzie has agreed to pay part of the cost of this advertisement. 550 Victoria St., Prince George, B.C. 564-7484 Camdev Cameco ♦125 Camp Res Campbl w Camvec Can Banc Ca ban Eqt CS Pete f C Trsco C C Trsco 3 Canadex Cdn Agra o Cdn Airtne Cdn air rW CBk note C Cquest o Cdn crew o C 88 Eng C tracmstr CG Invest CG inv w C hydro o Cl Bk Com CIBC 5 p CIBC 9 p CIBC 13 p CIBC 14 CIBC 15 C leader o C Maple f C Marconi C medicl w CN Rail Cdn Nat Res C Ocdental CP Ltd Cancom Cdn Tire CTire A f CUtilAf C Util B C Util 7.30 ♦1,35 CUIil Ser p CUtil ser r Cdn Wn Bk Cdn World Canarc o Canbra Canfor Canhomo Canlan Inv Canrise o Canwst n v Canwest G f 13 6.25 6.15 6.25 0.00 248956.2554.9056.20 288 1 16 1.12 1.12 04 40 0.40 040 0.40 +.02 79 6.50 630 650 0.00 45821 5020 6021 40 ♦ 65 109139013301375 ♦ 15 2 9.60 9.60 9.60 -.25 819 8019 8019 80 0.00 15272527252725 + 05 20 1 95 1.95 1 95 -.10 53 1 35 1.30 1 30 000 633 1 50 1.46 1.50 +.02 504 0.02 0.02 0.02 +.00 14 280 280 280 -.10 575 1 71 1 50 1 70 -.02 10 2.65 2.65 2.65 -.05 1273 545 525 540 +.10 238125012 1012.10 - 40 11414 7514 7014 75 ♦ 05 213 7513 7513 75 -.50 85 0.70 066 0.70 +04 672371 3070 107090 +.70 8025.0024 7525 00 0 00 6428 75 28602860 -.10 3228.6528352835 - 30 732680 26502680 +.05 38426 5026 4026 40 0 00 332 1 12 1 08 1 12 0 00 60 2.70 2.70 2.70 -.05 21 1830182018.20 -.10 16 1 80 1 65 1.65 -05 516523552205235 . 30 1493350034.703500 +.30 332922 7522 4522 70 +.20 4806 36 1035 85 3605 0.00 5 9 60 9 80 9 80 - 45 1 25 7525 752575 -.25 1281 253524.952500 -.25 128 33003260 3270 +.20 5632 75 323032.75 +65 1026 7026 7026 70 3 26 50 26 50 26 50 +.50 302625 26052620 -.45 8415 85150015 25 + 15 30 4 75 4 60 4.75 +15 163 2.00 1.92 1 92 -.11 28172517001700 0.00 6214 7514501450 -.15 11 1 00 1 00 1 00 0 00 110 3.76 360 3.75 000 13 725 7.20 7.25 +10 5721 3521 0521 25 -.10 22321 3021 1021 25 0 00 Cara Cara A f Caribgld o CarmaA Carmanah Cascades I Cascadia Cathedrf o Cavell En Celanese Cnlra G 785 Cntrl Cap CFund A f Centrfund Chai na la Champion Chanel R o Chapters ♦125 Chase Res o Chateau A f Chauvco Cheni res o Chiel Int I ♦1.25 China un Chrysler CHUM B f Cimarron Cineplex Cinram Circa o Circuit W Clairvest Claude R Clearnet a f Clublink o Co Steel CocaCBev Cogcocblef Cogecol Cognos Coho Eng Colony P o Com Dev Comap m o Cominco L Compton o Computlog Comstate o Conor Paco Conpak S o CC Exprt C Enfield C Enfield 1 C Nevada o 39 4 15 4 15 4 15 0 00 60 425 4 05 4 10 -.05 112 1 28 1 25 1 25 - 02 453 6.95 5.80 6.30 + 60 939 7.25 6.65 7.20 + 40 229 8 40 8.35 8 35 -.10 20 4 75 4 75 4 75 +10 15 1 80 1.80 1.80 0 00 446 575 5.30 5.60 +25 24 284027 70 2800 -.40 225.2025.202520 000 470 1 40 1.28 1 28 + 02 119 6 15 6.00 6.15 +.25 8215.0014.7514.85 -.05 4412 1511 9512.10 +.05 3814,9514.9014 95 +.05 49 2 00 1 90 1 90 -.10 8717 5016 00 17.25 248 2 45 2 35 2 43 - 02 614 6 00 6.00 6.00 0.00 255165516401645 +05 80 070 069 0.69 0.00 5829 10285029.10 3126012 601260 - 05 12442543 7543.75 -.25 24 22 7522 502275 -.25 15205020.5020.50 0.00 323 1 99 1 90 1 90 - 06 102365036 503650 0.00 10 1.27 1 27 1.27 +.01 275 009 008 0.08 - 00 101 7.40 7 20 7 20 ,20 212 2.50 2.35 2.45 -.05 7215.9515 30 1 575 +.55 42 9 80 9 75 9 80 -05 13322 60 22 30 22 60 0 00 17414 1513 8014 15 + 30 14310.30 10 20 10 25 +.30 14 8.05 8.05 8.05 0.00 328 325032 003240 +.65 3107510751075 ♦ 15 110 8.00 7 65 7.95 -.05 17716.8516.601660 -.05 190 4.55 4 35 4.55 + 20 87540 25 39 604010 +10 145 0 83 0 60 0 83 - 02 54 1 500 14.9514 95 -.10 39 340 3.20 3.30 +10 292 0 73 0.71 071 ,02 165 0 43 0 40 0 43 +.03 101 1 25 1.15 1.25 -04 6 0.31 0.31 0.31 -.00 2 6 50 8 50 8 50 .25 168 1 20 1.18 1 20 -.02 Consoltex f C Gas 572 ConPkg Contms A f Corby Corby B f Cordex J Corecol Corel Crner Bay o Corncopa o Corona G o Corp Food Corriente o Cotl Counsel Courag E f Creslar Crestbrk CLJfe IA Crown Res Crystalx o Cube Enr Cumber! o Cusac Gld o DY 4 syst Dakota Dalsa Datamir o Dayton o Dejour o Delrina ex Denbury Denison Denning Derfan DerlanA Desjrdn A f Desjrdn A p Develcon Devtek f Dexleigh Dia a o f Dia Met b o Digital P Dimethd o Dion Ent o Discov W Diversified Dofasco Dofasco 46 Dofasco 260 Doman A Doman B f 93 2.65 2.50 2.65 +.15 525.5025.502550 -.65 20 7 30 725 725 + 25 21 7.60 7 50 7.50 ,05 1 47.5047 5047 50 ,50 243.7543.7543.75 000 1430 0.16 0.14 0.16 +.01 10 635 635 635 ,15 2523 905 8.75 890 +40 205 1.09 1.00 1.05 +.08 109 1.28 1.25 1.25 ,03 93 6.45 6.30 6.45 +.15 38 18.5018.40 1 850 +.20 942 18.50180018 25 +.15 220014.7514.5014 65 +15 13019 5019 1019 35 -.05 82 1.98 1 95 1 95 +.05 6226.2526.052620 ,30 13011 3511.3511 35 0.00 30 27502750 27.50 000 55 940 9 10 940 + 30 8876 3 58 2 75 2 30 - 62 43 12.90127512.90 +15 792 475 4 45 4.75 +.40 50 1.02 099 099 - 04 D to F 18 8.45 8.40 840 000 259 1.90 1.85 1 86 ,07 4514.8014 4514 70 +25 28 945 9.35 935 -.15 70 6 80 670 6 60 7.05 180 0.13 0.13 0.13 0.00 1021 0020 0520 05-1 00 11 0.86 0 66 0 86 - 04 556166016401640 000 7719 049 045 045 -.00 5 2.75 2.75 275 -.01 121 295 2.81 294 +.06 109 095 8.95 8 95 0.00 13 12.0511.9012 05 +.30 1 23 2523 2523 25 , 05 506 0.30 0.30 0.30 0.00 47 685 680 6 80 ,10 2 1.50 1.50 1 50 0.00 161 21.25203021 25 +.25 12923 1523 0023 15 ,10 21015.2514 801525 +45 3399 4 30 4 14 4 23 + 08 143 18 017 017 -01 599 2.07 201 2.01 ,14 101845184518 45 -05 4421 24 6024202440 -20 863 0083 0083 00 0 00 21 33 50334533 50 ,15 25 8.25 8.25 825 - 25 27 6.50 845 845 + 15 Domco Inc D Textle Domtar DomtarB Donohue A f Dorset Ex Draxis DrecoA ♦505 Drug royal o Dundee AI Dundee B Dupont A Dylex Ltd Dylex w Dyncare B f E-LFin 50 Eagle P Eastmain o Echo Bay Eclipse C Econ Inv Ecuadorn o Eden Roc o Edper G A EdpGPrE Ego Res o Eicon tech ELAN Eng Eldorado o Eldora w o ElcthmYl Eli Eco o Elk Point a Emco Empire A t Encal Eng Enerchm o Enerflex Enerlec EnscorInc Ensign res ♦145 Env Tec io Epic Data Equisur F Euro Nev Eurogas o Exall o ExcoTec Extendi Extend A f FCMIAof FPI Ltd Fahnstk A f 1514 5014 2514.25 +.15 45 6.70 650 6.70 +.35 18612 1012 0012 05 - 05 218 9018 9018.90 +.20 10526.3026.0526.25 - 05 57 6 50 6.20 6.50 ,05 312 3 90 350 380 +.20 2249.5048504950 136 2.75 2.60 2.75 +.07 11530.5029.5029 50 - 50 z31292529 252925 0 00 7234 5034 2534 50 +.15 8324 4 99 4.50 4 78 + 48 985 1.00 0.85 0.90 +.28 77 6 20 6 20 6 20 0 00 2137 501375013750 - 11 11 5011 3011 50 +.15 170 0.95 0.91 0.91 -.01 52310.00 9.751000 +.25 15 2.12 2.12 2.12 + 02 10620082.008200 0.00 403 0.89 0.85 0.85 ,02 230 2.11 2.01 2.10 -.15 1661 24 05238524 00 +.10 42218.8518.801885 ,05 240 060 0.57 0.57 -.02 55 4.05 3.90 3.90 -.15 35010 8010 6010 80 +.10 1342 9.30 8.95 900 -.05 180 0.49 0.48 049 +.01 25 8.00 7.60 8.00 +.40 15 7 20 7.10 7 20 + 20 94 6.50 6.40 640 -.10 29813.4013.0013.20 +.05 2081500150015.00 0.00 87 420 4 10 4 11 . 01 22 1 65 1 64 1 64 +22 8939 55 39 2539 55 + 30 39 9.25 9.15 9.25 -.05 35 1.12 1,12 1.12+.01 2228.50275028 50 212 0.04 0.03 0.04 000 5 3.75 3.75 3.75 -.10 21 890 875 8 80 -.10 1106434042504300 +50 278 2.05 1 90 2.00 +10 949 095 0 80 0.94 + 11 294 122512.0012.00 -45 500 1 800 18 0018 00 - 25 38318 0017 9017.90 -.10 42 4.50 4.50 4.50 +15 65 6.50 650 6 50 +.25 3624 3023902430 ♦ 05 Fairfax f +2.00 Fairfield Falcnbrg Falcnbr u Far West Finning L F Austria F Austrf w F Calgary o F Dynsty o F Marth A f F Mar Ftservice I Flet CCan A Fonorola Foremos Formatno FKnoxo Fortis Inc Fortune o Forzani A FSesn HI f Franco ♦135 Franc-or o Freewest o Fulcrum Fundy cbl f Future GTCTrAf Gaming L Gandalf Geac Comp Gendis A Gen Mnrl o GMC Genesis E Gennum Gentra Inc Genlra J Gentry B o Geomaque o Geophysc o Getchl ♦250 Getty Co Glamis Glentel Global Eq Globt stone Globelle Glyko bio o Gl reserve o Goldcorp A f 13300.00299.95300.00 25 1.65 1 65 1.65 0 00 4713330032553285 + 35 5314 10 2010 1510 15 0.00 348 0.55 0.45 0.45 ,05 29031 25 308531 25 +25 332 14.7514 5014 60 -.10 40 2.80 2.60 2 80 ,05 238 2.65 2.60 2.60 0 00 1077 4.85 4 65 4 85 + 10 5218 7018701870 0.00 1 4 55 4 55 4 55 ,15 767 8.20 8 15 8.15 ,05 593 22 6022 40 22 40 +.45 520.9020.9020.90 +.30 211 4011 4011 40 + 15 20 3.10 310 310 ,05 880 3 20 2.85 3.10 -.05 12733.8033.003300 -.70 12 0.75 0.75 0.75 0.00 9 210 210 2.10 000 299 36.3036 0036.00 ,25 1011 64 6063 5064 60 1123 2.00 1.80 1 80 0 00 185 0.99 0.95 0.96 +.05 62 6.95 6.80 6.80 -.10 15 7.50 7.25 7.25 -.50 3711 5011 5011 50 + 20 G 15 10.65 1 0.35 10 65 0.00 240 6.05 6.00 6 05 0.00 754 3.38 3.30 3.32 +.01 16533853335 3355 +.20 1 11 6011 6011 60 , 05 956 9 00 8.70 8.90 0 00 478 00780078 00 ,20 1276 6.20 5.90 6.10 +10 61 26 9026.6026 80 ,20 2864 3.34 3.20 3.28 -.02 1019 2519 251925 000 1627 1 17 1 10 1.17 +06 257 3.43 338 3.40 +.15 175 2.10 2.05 2.05 -.05 26825 65006825 333 083 075 0.75 ,02 16 10.7510 5010.75 -.10 132 4.50 4 37 440 000 228 3 50 325 3.25 -.10 50 515 510 5.15 +.05 23 275 265 2.75 +10 30 062 062 0.62 + 02 826139513501380 +.30 86510.7010551065 -.10 G Goose o Gld Knight Gl Queen o Gldn Rul o G Star o Gldfarb A f Gldpark o Gddstako Goran Cap Grad 8 Aik Gran Col o Grandma GL Mnrl o Gt pacific Gt WLife 770 GtWLifeco Gt w lifeco a G w lifeco b G w lifeco c Gtr Lenor o Gmstneo Grenst w Greyhnd Guard CA f Gulf Res Gulf Rip Gulfstrm o Guyanor b o HCOeng Haemcur o Haley Hallmark Hamond A t Harbour Hardrock o Harmac Harris A f Harrows A Hartco Hawker HStrmo Helix Bio o Hmeosol High Rivr o Highrdg Highwod o Hillsboro Hollingr I Home B f Home pro o Hookupo H BayCo Humbird Hurri a o Hy Zeis Hyal Ph o Hydro a o IBEXT ID Biomd o IITCA I PL eng ISGTech lamgold o lean o ImascoL Imax Imp Metal Imperial Oil Imutec Ph Inco ♦1.60 Incovbn Incontxt o Indochin o Inex Pho Infocorp o Inmet mg Innova T o Insulpro Intensity Intr Cty P Intr Rock o Inter Tech Interactn o Intrmetco I Aqua I Curator o I Datash IForeslA f I Mahog o I Petro I Pursuit IRoad D A I Skyline o I Thunder Intl UNP o I Verifac o I Wallcover Intertape Intrawest Inventmic Inv Grp Iona f Ipsco Irianao Irwin Toy Irwin Toy t Island Tel IStar o 245 1 44 1.39 1 44 + 04 224 4.75 4 50 4 60 -.15 13 3.60 3 55 3.55 ,05 1101 9 55 9.10 9 35 -.15 16519.0518.551905 +15 714.0013.9013.90 0 00 48 0.27 0.26 0.26 -.01 1283 1.85 1.70 1.85 +.10 22934 75 32 5033 20 , 80 2461 9.50 9.40 9.50 0.00 331 1.75 1.68 1.70 +10 950 0.18 0.17 0.18 +.00 1790 0.10 0.09 0.10 0 00 z20 54.50 54.50 54.50 0 00 1 26.00 26 0026.00 +.50 61 22.2521.8521 85 -.25 159 27.75277027.75 +.15 2029.3029 3029.30 +.05 1730.0029 80 30 00 +.20 260*1.20 1.10 1.13 + 03 207916 2015 8016 15 + 35 151 6.85 6.50 6.85 +35 20 3 60 3.55 3.55 +.05 2014.7014.7014.70 +.20 638211.0510 8510 95 +15 261 4.25 4 20 4 25 +05 127513.35130013.35 +.40 269 7.05 6.35 7.05 +.75 H to J 1175 1 60 1.55 1.57 +02 5 4.15 4 15 415 +15 170 3.50 3.50 3.50 +.10 30910.25 9.751000 000 210 1 90 1 85 1 85 - 05 577 0.78 0.75 0.78 +.02 70 0,13 0.13 0.13 0.00 252136013551355 -.05 51 10.2510.1010.10 0 00 63 4 7 5 4 66 4.75 +10 756 7.25 7.00 7.25 + 25 12 4.75 4 75 4.75 -.25 111 2.25 2.00 2.05 + 05 13 1 25 1 25 1 25 -05 311 3 30 3 17 3 25 + 04 420 3.90 3.70 3.90 0.00 111 3.75 3.65 3.75 +.10 379 1.25 1.15 1.15 ,10 31 2.20 2.16 2.16 ,04 493132513 151320 ,05 10 1 33 1 33 1 33 + 08 300 0.21 0.20 0.20 ,02 181 0.70 0.70 0.70 0.00 115126 8526 6026 60 - 20 72641 30 39 85 40 10-1 50 1030 6 00 5.75 5.90 + 20 26 5.10 505 5.10 0.00 85 5 50 5 05 5.25 -.05 2970 0.05 0.05 0 05 + 00 52 7.50 7.40 7.40 -.10 134 5.70 5.50 5.50 -.10 1 310 310 310 000 41940.2040 0040.00 -.15 349 3.65 3 60 3.65 +15 538 6.60 6.30 6.30 -.20 730 0.55 0.52 0.54 +.02 225838 153790 38 10 +.20 142489048454880 + 05 1054 2.33 2.15 2.15 -.11 935 6250620062.25 +.10 1112 1 62 1.52 1.60 0 00 730351 3049 45 51 30 203295 3285 3290 -.05 220 017 0.16 0.16 000 72185518251825 ,40 25 7.70 7.65 7.70 + 05 72 1 05 1.05 1.05 0.00 103 9.30 9.25 9.25 -.10 40 1 35 1.35 1.35 0 00 227 1 69 1 64 1.64 0 00 3589 2.26 2.23 2.25 0 00 723 0.80 6 25 6.75 +.50 175 047 047 0.47 + 03 35 1 65 1.61 1.61 +01 90 0 57 0.57 0.57 0 00 23 7.00 6.00 6.90 +.15 4 1.26 1.26 1.26 +01 1001020 9 901020 0 00 101 0 73 0.72 0.72 ,03 39 9.75 9.55 9.75 0.00 125 0 45 0 42 0.42 +.01 384 7.80 7.70 7.75 +.15 2439 4.50 4 40 4.50 +.02 622 3.00 2.90 2.95 +.05 342 0.63 0.59 0.59 -.05 954 1.75 1 70 1.75 0.00 40 030 026 030 +04 184 6 60 6 30 6.50 - 05 1483 193519001935 +.25 355 29 7529 2529 40 .10 1161 250024 8024.95 +10 32 440 4.35 435 000 141 25.7025.502570 0.00 1211 5011 2511 50 +.25 126 39 5039.30 39.30 +.05 434 0.66 0 61 061 ,05 Z25 4 70 4.70 4.70 0 00 25 4 50 4.40 4.50 + 35 52600260026 00 000 602 3 00 2.76 2.95 +15 IStar Wt Itec Mnrl o Itec Min W Ivaco A f Ivaco E p Ivaco 2nd 1 Ivaco 2nd 2 Ivaco 2nd 3 Ivaco ser 4 Ivaco 2nd 5 JDS Fitel Jaguar o Jannock Janock 120 Jascan o Jonpol o Jordan pet Jordex o Journey f Joutel o f Jumbo Ent K2 eng o KWGo Kap Res o Kasten Ch o Kelman Tc Kentmg En Kimpex Kingsway Kinross gld Kookaburo Kyrgoil o Lairg Can p Laidlaw A Lai di w BI Laidlaw G Laminco o Landmko Laramid o Laser Qst Lasmo pic Lateral o Latmgld o f Laurasia Laur Bk Laur Bk 7 Lava Sys o Leed nt cap Leed nt Eq Leitch tech Leons Fm Unamar Lindsey I Lionhert o LionOre o Liquidate Uvent Loblaw Co Lob Co pr LoewnGr Loewen p London Ins London A p London D p Lumonics LyttonMo ML Cass o MDCAf MDS A MDSB MDSIo MFC Inc MFC A f MFPTech MNT Ltd ♦225 MNT Eqty MPACT MSV Res Mtc Mtg Inv Mackenzie Macknz I Macmilan Mcmln B 8p McmlnBtO Mcmiln G o Madsen o Magellan Magm En o Magna A f Magnotta o Magnot w o M Drilling Manhatan Manitoba T Manson C o ML Food Mrtme Lf p Maritime f Mrkbor Pro Marti Wrk Marleau Marshallo Marsulex Max Pete McCarvilo Mednet Intl Memotec 65 0.38 0.38 0.38 -.01 57 2.25 2.20 2.20 -.05 10 0.25 0.25 0.25 +.04 266 3.00 2.95 3.00 0.00 222.50 22.5022.50-2.00 819.0019.0019.00 ,45 1719.0019001900 ,45 1020 1020.1020.10-1.15 68227.80275027.50 ,10 1623.0022.2523 00 0.00 7034.00 3 3 8534 00 0.00 611 090 084 084 +.04 30223.00 22.3022.75 + 45 4169516951695 ,05 238 1.51 1.48 1.50 0.00 170 0.39 0.37 0.39 +.01 2164 7.70 765 7.70 000 1347 1.80 1 65 1.65 -10 30 4.65 4 55 4.65 +.10 1715 040 0.37 0 C8 ,01 350 0.18 0.17 0.17 0.00 KtoM 539 1.59 1.50 1.53 -.02 29 6 40 6.25 6 25 -.05 150 2.75 2.75 2.75 -.05 655 3 69 350 365 +07 620 1 63 1.55 1.60 - 05 107 9.50 9.30 9.50 +20 10 0 21 0 21 0 21 - 03 29187518251825 000 899 9.70 9 50 9.60 0 00 285 0.29 0.29 0.29 -.00 301 0.87 085 0.85 -.02 632 75 3260 3260 +25 8720 45 20 0020 25 + 35 8818208520 1020.75 +65 518.00 18 0018 00 -.15 190 0.55 0 52 0.55 0.00 20 1.00 1 00 1.00 + 05 245 1 05 0 98 1.05 0 00 75 1.74 1.73 1.73 + 13 11 5.30 5.30 5.30 +.10 421 0.90 0.86 0.90 +.02 5470 1.65 1 60 1 60 -.04 50 0.67 0.67 0.67 +01 35622.4522 152245 + 25 I 28.2528.2528.25 0.00 228 3 30 3.15 3.20 0 00 19220 8020 1020.75 + 65 31429 10286529 10 +35 32728.4027.5028.40 ,10 5315.0014 951500 ,25 7147.7547 604775 ,25 513 0513 0513 05 +05 315 1.13 112 1.13 +01 542 3.85 3 70 3.80 +.15 3421 7521 2521 75 0 00 196 15 1014 6515 10 + 40 2164 16 8016 50 16.70 +.20 z50 43.75 43.75 43.75 0.00 67444 8544 6544 85 +.35 1134 0033 1033 50 0 00 89719.8019.6519.65 ,15 1424.7524 7524 75 +25 6629 002875 2875 0.00 428 5028002850 +.50 448 3.30 3.00 3.00 - 40 182 1.72 1.65 1 65 0.00 84 13.7513 5013 60 ,35 56 283528002830 +30 45826 95 26 652670 0 00 45 25 00 23 75 24 00,1.00 II 0 00 0 80 0 80 .+.10 26 0.72 0.72 0.72 0.00 194 5 15 5 00 5.15 +35 7339.2537 5039 25 183 17.00 16.2016 90 -.10 10 3.30 3.30 330 +10 40 0.40 0 38 0 38 -.01 66 8.20 8.00 8.05 +.05 228021.7021.5521 65 0.00 1420 0019 0019 15 -.35 117718.70 18 5518 60 ,10 36 24 0024002400 0.00 32490240024 90 0.00 157 0.56 0.52 0.52 , 04 22 3.18 2 92 2 92 - 08 207 4 35 4 20 4 20 -.15 332 2.80 2.65 2 80 +.15 275373.0072.407245 -.55 116 1 59 1*3 1 53 +.01 2 0 20 0 20 0 20 0 00 1413 8513 851385 000 48811 4510901095 +.05 57014.1013 9514.10 +10 390 0.56 0.50 0.50 -.02 30012.4512.4012.45 +15 44 23 7023 6523.70 +05 164 25.0024.8524 90 0.00 3273 0.63 0.59 0.62 +.02 3123 2.46 2 35 2 45 0.00 13 6.85 6.75 665 -.15 2 3 00 3.00 3 00 -.01 59 5 65 560 5.60 -05 3177 2 64 2.42 2.64 + 20 848 4.00 3.70 4 00 + 25 10 6.05 6.05 6.05 +.20 214 6 15 5.50 6.15 +.25 Continued next page