22 ­ The Prince George Citizen ­ Thursday, September 4, 2003
00429724

TSX VENTURE
NCOU R C O NG OC C m N C m m m C mm R

Serv ng the Pr nce George and Centra Inter or Investor for 25 years

S ocks Bonds and Mu ua Funds 1520 3 d Ave P nce Geo ge 562 7255 www canacco d com

N H
701 Media y

wC

C

200 0.09 0.09 0.09 -.02

A&B
Aavdex Corp. y2200 0.02 Abacus M&E 2705 0.19 Abenteuer 20 0.35 Abington Ven 120 0.71 Absolut Res 51 0.18 Absolute Swr a 150 0.82 AC Egy Inc 50 0.04 Acadian Gold a 201 0.22 Achieva Dev 130 0.11 Admiral Bay 90 0.91 Adulis Res 19 0.38 Advectus 21102 0.09 Advent Wless Z2 AeroMechanic 220 0.35 Afri-Can a 340 0.24 Agau Res Inc 32 0.41 Aguila Amer 800 0.30 Akrokeri-Ash y 300 0.08 Alamos Gold a13022 1.60 Alb Star 625 0.17 Alchemy Vens 150 0.22 AldeaVision 50 0.05 Alhambra Res 490 0.58 Allegiance y Z5 Allican 280 0.17 Alpha Gld Cp 30 0.69 AltaCanada 760 0.70 Altachem 35 0.95 Altai Ress I 50 0.09 Altek Power 2140 0.47 Altius Mnrls 743 2.32 Alto Vens Z6 Amador Gold 485 0.52 Amarc Res 455 0.29 Amerigo Res 866 0.85 Amern Bon wt a 820 0.17 Amern Bonanz a83040.33 Amern Nevada1420 0.06 Amex Expl In a 510 0.25 AMI Res Inc 63 0.55 AMS Homecare 70 0.11 Anaconda Gld 3324 0.25 Andean Amern a174 1.44 Anglo Swiss 275 0.06 Angoss Sftwr 468 0.19 Anooraq Res a4464 0.98 Antigua Entp a 100 0.21 Antoro 490 0.25 Apac Mnrls 910 0.76 Appal a 495 0.09 Aquest Expls a1787 0.69 Aquiline Res 1103 0.85 Arapaho Cap a 50 0.30 Arapahoe Egy 30 0.28 Arawak Egy 1431 1.14 Archangel a 145 0.52 Arctic Star 4195 0.71 Arcturus Ven 9075 0.12 Argent Res 1075 0.18 Argo Egy Ltd 134 2.40 ARISE Techs 164 0.58 ARISE wt 10 0.05 Arizona Star a 221 3.00 Arrowhead Wa 160 0.15 Arsenal Egy 95 0.40 ArtQuest B 1550 0.02 Ascot Res 150 0.16 Asian TV y 20 0.18 Astaware Tec 200 0.03 Atacama Mnrl a 890 0.67 Athlone Mnrl 1015 0.49 Atikwa Mnrls 10 0.22 Atlantic Ind 2100 0.10 Audiotech He a 50 0.14 Aurelian Res 300 1.25 Aurogin Res 300 0.08 Aurora Plati a 112 2.26 Automated 454 0.03 Avantec Tech 40 0.30 Aventine Ven a 606 0.12 Avenue Finl 405 0.08 Avery Res 50 0.42 Avino S & G 260 0.85 AVL Vens Inc y Z4 Avotus Corp a 30 0.12 AXMIN Inc 1860 0.35 Azimut 250 0.22 Azure 633 0.51 Azure Res Cp 335 0.34 B52 Invts p 175 0.73 BacTech Envi y 335 0.49 Ballad G&S 556 0.51 Banks Vens 50 0.37 Bard Vens 10 0.07 Battery & Wi 345 0.19 BC Pac Cap A Z4 BC Pac Cap B Z0 bcMtls Corp 546 0.44 BCY Lifescs 20 0.19 Bear Crk Mng 175 0.65 Beartooth Pl 200 0.08 Beau Pre Exp 100 0.07 Beaufld Cons a 20 0.18 Beaumont A a 25 1.18 0.02 0.17 0.35 0.65 0.18 0.82 0.04 0.22 0.10 0.90 0.38 0.07 0.35 0.24 0.41 0.29 0.06 1.50 0.14 0.22 0.05 0.55 0.15 0.69 0.61 0.90 0.09 0.44 2.27 0.45 0.26 0.80 0.16 0.30 0.06 0.21 0.55 0.10 0.18 1.38 0.06 0.18 0.89 0.21 0.25 0.72 0.09 0.65 0.80 0.30 0.28 1.02 0.50 0.65 0.10 0.15 2.25 0.55 0.05 2.82 0.14 0.37 0.02 0.16 0.18 0.02 0.64 0.42 0.22 0.10 0.14 1.24 0.07 2.25 0.03 0.30 0.11 0.07 0.42 0.84 0.12 0.32 0.21 0.42 0.33 0.66 0.44 0.50 0.37 0.07 0.17 0.42 0.19 0.63 0.08 0.07 0.18 1.10 0.02 0.19 0.35 0.71 0.18 0.82 0.04 0.22 0.11 0.90 0.38 0.07 0.35 0.24 0.41 0.30 0.06 1.57 0.15 0.22 0.05 0.55 0.16 0.69 0.61 0.95 0.09 0.45 2.29 0.52 0.27 0.85 0.17 0.31 0.06 0.21 0.55 0.10 0.25 1.39 0.06 0.19 0.97 0.21 0.25 0.75 0.09 0.65 0.85 0.30 0.28 1.08 0.50 0.67 0.12 0.18 2.25 0.58 0.05 3.00 0.15 0.37 0.02 0.16 0.18 0.03 0.64 0.49 0.22 0.10 0.14 1.24 0.07 2.25 0.03 0.30 0.11 0.08 0.42 0.84 0.12 0.35 0.21 0.42 0.34 0.73 0.47 0.51 0.37 0.07 0.18 0.44 0.19 0.63 0.08 0.07 0.18 1.10 .01 -.01 .01 .02 .02 .03 -.05 -.01 .02 -.09 .01 -.01 -.03

Bell Coast 4040 Belmont Res 3190 Berkley Res 27 Beta Mnrls a 10 Betacom Corp y 165 Better Res 90 Bevo Agro a 1205 Bioenvelop 921 Biophage Pha 215 Biotech 4334 Bioxel 315 Birch Mtn 10 Bishop Res 10968 Bison Res A 39 Bitterroot 653 Black Bull 70 Blackstone V 1415 Blue Mountin a 528 Blue Parrot Z2 Bluepoint a 48 Bonanza Res 250 Boulder Mng 1275 BPI Inds Inc 650 Braden-Burry 30 Bralorne-Pio 15338 Branchez Z0 Bravo Ventur 200 Brett Res 102 Bright Star 100 BSM Techs 1040 Buchans Rivr 100 Buffalo GUS y 90 Bulldog Cl A a 9 Burcon Nutra 103

0.13 0.12 0.70 0.12 0.15 0.01 0.69 0.30 0.11 0.31 0.65 0.32 0.33 2.23 0.15 0.52 0.32 6.40 0.20 0.33 0.29 0.82 0.32 0.44 0.16 0.18 0.23 0.17 0.17 0.35 1.15 1.70

0.10 0.08 0.70 0.12 0.14 0.01 0.63 0.28 0.09 0.27 0.58 0.32 0.28 2.22 0.15 0.52 0.27 6.26 0.20 0.33 0.27 0.78 0.32 0.38 0.16 0.18 0.23 0.12 0.17 0.35 1.15 1.50 0.60 0.30 0.16 0.04 0.45 0.45 0.09 0.31 0.70 0.61 0.08 0.15 0.75 2.65 0.03 0.51 0.47 1.20 0.15 0.54 1.06 0.65 0.46 0.61 0.60 0.14 0.21 0.13 0.04 0.60 1.95 0.30 0.19 0.57 0.01 0.23 1.62 2.65 2.07 0.98 0.66 0.20 3.23 0.46 0.16 0.60 1.50 0.04 0.19 0.28 1.25 0.47 0.14 0.39 0.11 0.69 0.26 0.03 0.70 0.05 0.18 0.18 0.35 0.10 0.06 0.41 0.46 0.15 0.25 0.02 0.33 0.20 0.09 0.22 0.45 0.08 0.12 0.36 0.47

0.11 0.12 0.70 0.12 0.15 0.01 0.69 0.28 0.10 0.27 0.58 0.32 0.29 2.22 0.15 0.52 0.29 6.40 0.20 0.33 0.27 0.80 0.32 0.40 0.16 0.18 0.23 0.15 0.17 0.35 1.15 1.70 0.61 0.30 0.16 0.04 0.49 0.45 0.09 0.31 0.70 0.70 0.10 0.16 0.76 2.65 0.04 0.54 0.47 1.22 0.15 0.54 1.11 0.69 0.46 0.63 0.60 0.16 0.24 0.13 0.04 0.60 2.15 0.30 0.19 0.60 0.01 0.23 1.62 2.65 2.10 0.98 0.66 0.20 3.23 0.47 0.17 0.60 1.60 0.04 0.23 0.28 1.25 0.48 0.14 0.45 0.11 0.77 0.26 0.03 0.71 0.05 0.18 0.18 0.35 0.10 0.06 0.46 0.46 0.15 0.25 0.03 0.35 0.20 0.09 0.25 0.45 0.08 0.14 0.36 0.49

-.03 -.03 -.06 -.01 .01 .10 -.02 -.02 -.02 -.05 -.01 -.01 -.13 -.01 -.02 -.01 .01 -.01 .05 .03 -.03 .01 -.01 -.02 .01 .10 .15 -.04 -.05 .01 .04 .01 .01 .01 .02 .08 .02 -.05 .01 -.02 -.04 -.02 -.01 .01 .04 -.03 .02 -.05 .01 .04 -.03 .01 .07 -.01 .02 .01 -.33 -.02 .03 -.02 .01 .15 .06 .01 .03 -.20 .07 .05 -.01 -.03 .05

Coronation Corridor Res Cream Mnrls Crispin Egy a Crowflight Crown Point Cryopak Inds Cubix Invts a Curlew Lake Currie Rose CV Techs Inc Cvalley.a Cybersurf Cp Cypress Dev Cypress Hill

2420 4240 1098 560 3020 166 1990 370 370 50 1045 993 290 662 29

0.26 0.70 0.30 1.30 0.77 0.30 0.55 0.16 0.05 0.19 0.19 1.10 0.20 0.06 0.13

0.23 0.70 0.25 1.24 0.74 0.29 0.50 0.15 0.05 0.19 0.15 1.00 0.18 0.05 0.12

0.25 0.70 0.26 1.24 0.74 0.30 0.55 0.16 0.05 0.19 0.17 1.05 0.18 0.06 0.13

.02 -.05 .01 -.02 -.01 .05 .05 .01 -.01 -.02 .01

G
G.I.E. Envir 53 0.17 0.17 0.17 Gallery Res 2355 0.09 0.08 0.08 Gamehost Inc a 47 12.95 12.60 12.60 Garibaldi Z1 Gateway Gld 183 2.00 1.90 1.90 GCP Mng Corp 117 0.22 0.15 0.22 Gee-Ten Vens 135 0.40 0.35 0.35 Genco Res 78 1.05 1.00 1.05 Genoil Inc a 237 0.16 0.15 0.16 Genomic a 653 0.14 0.13 0.14 Geocan a 33 1.03 1.03 1.03 Geocore Expl 20 0.20 0.15 0.20 Geodex Mnrls 438 0.12 0.09 0.09 Georgia Vens 80 0.20 0.15 0.15 Getty C 115 0.52 0.45 0.52 GGL Diamond 724 0.48 0.46 0.48 Ginger Beef 120 0.24 0.20 0.20 Gld Canyon 105 0.59 0.56 0.56 Gld Summit 104 0.60 0.60 0.60 Gld-Ore Ress 4181 0.56 0.51 0.55 Gldbrook Ven 2230 0.70 0.65 0.68 Gldcliff Res 300 0.15 0.15 0.15 Glden Goliat 40 0.27 0.27 0.27 Glden Goose 15 0.23 0.23 0.23 Glden Hope y 140 0.20 0.20 0.20 Glden Raven 28 0.11 0.11 0.11 Gldminco Cp 250 0.08 0.08 0.08 Gldn Arch 1300 0.14 0.13 0.13 Gldn Band 2300 0.19 0.17 0.19 Gldn Cariboo 40 0.08 0.07 0.08 Gldn Fortune 920 0.05 0.04 0.04 Gldn Peaks a 330 0.90 0.68 0.71 Gldnev Res 1320 0.13 0.11 0.11 Gldrea Res Z1 Glencairn Gl 490 0.63 0.57 0.63 Global Comme a 13 0.11 0.11 0.11 Global Finl Z1 Globel Direc 10 0.04 0.04 0.04 GMD Res Corp Z1 Golconda Res 560 0.25 0.21 0.25 Gold Giant 25 0.16 0.16 0.16 Goose River 35 0.50 0.50 0.50 Gossan Res 75 0.60 0.60 0.60 Grand Bks a 291 1.05 1.00 1.00 Granville Z4 Greenshld 1400 0.20 0.16 0.19 Grey Island 65 0.93 0.91 0.93 GridSense 100 0.18 0.16 0.18 Griffin Cp y 300 0.23 0.19 0.23 Grt Cdn Gmg a 46 13.00 12.90 13.00 Grt Pac Intl 16 0.53 0.50 0.50 Grt Quest 120 0.62 0.60 0.60 Grt Sthn Ent 1500 0.09 0.07 0.09 Grt Wstn Mnr 87 0.22 0.22 0.22 GTO Res Inc Z1 Gulf Intl 40 0.48 0.48 0.48 Gulf Shores 325 0.25 0.20 0.23 Guyana Gflds y 244 0.79 0.71 0.79 .01 -.01 -.15 -.20 .07 -.07 -.01 .08 -.04 .04 .04 .02 .03 .01 .01 .01 .01 .01 -.01 .01 -.01 -.31 -.03 .02

D to F
d'Arianne 40 Dacha Cap a 40 Data Fortres Z9 DataWave Sys a210 Davnor Water 100 Deep Res Ltd 250 Delphi Egy a 1265 Dentonia Res 444 Derek O&G 67 Devon Ventur 16 Dia Bras 6671 Diadm 3467 Diagem Intl 3599 Diagnos Inc 238 Diamondex a 690 Diamonds Nth a 244 Dianor a 280 Digger Res Z3 Dios Expl 390 Discovery a 311 Ditem 5 Divcom Techs 400 Diversified 50 Doublestar a 1675 Drilcorp Egy 270 Dumont Nickl a1050 Duncan Park 500 Dupont Cap p 95 Dynacor Inc 992 Dynasty Gld 180 Dynex Power 25 e-Quisitions 170 E3 Egy Inc a 61 Eagle Plains 240 Eaglecrest a 250 Earth Star 195 Earthworks 476 Eastshore A 58 Ecstall Mng 100 Ecu Slvr 2860 El Callao a 200 El Nino Vens Z1 Elec Mail Co 309 Electra Gold 172 EMedia Ntwks 300 EmGld Mng Cp 45 EMM Egy Inc 95 Endeavour Mn a824 Endless Egy 1700 Energulf Res 200 EnerVision y 61 Engineering. a 10 Entree Gld 1154 Environmenta y 140 Envro App Rs 636 EnWave Corp 1350 eOptimize 29 EP 2000 Conv y 10 Epicore Bio 75 Equicap Finl Z0 Erin Ventr 302 ESI Environm a 660 Esperanza Sv 26 European Gld a 245 EuroZinc Mng a 30 Events Inter 5 Everton Res 11 Excellon Res 7205 Exceptional 57 Exeter Res 20 EXI Wireless a 1023 Expatriate a 1180 Extreme Egy 20 Fall River R 250 Fancamp Expl 355 Far West Mng a 827 Fareport Cap y1750 Fibre-Crown 30 Finlay Mnrls 550 Firestone 200 First Echelo 5650 First Gwater 22 First Narrow 220 First Point 320 Fjordland Ex 200 Flag Res 280 Flying A Pet 448 FM Res Corp Z3 Footmaxx Hld y Z3 Foran Mng Cp 513 Forest & Mar a 70 Forest G wt 220 Forest Gate 270 Fort Garry 152 FreeWest a 430 Frontier Pac 240 FRV Media a 100 Fuel Cell a 387 Funtime Hosp y 20 Fytokem Prod 45 0.08 0.08 0.08 .01 1.05 1.01 1.05 .04 0.17 0.18 0.30 1.45 0.11 0.29 0.11 0.76 0.12 0.29 0.19 0.86 0.76 0.12 0.54 0.15 0.30 0.45 0.75 0.27 0.45 0.16 0.47 0.20 0.35 0.45 0.50 0.04 1.10 0.23 0.13 0.15 1.10 1.85 0.15 0.08 0.08 0.23 0.15 0.04 0.89 0.65 2.60 0.25 0.42 0.14 0.20 0.69 0.37 0.24 0.05 0.20 0.04 0.07 0.33 0.09 0.65 2.40 0.11 0.30 0.16 0.18 0.25 0.50 0.60 0.13 0.49 0.13 0.29 2.30 0.47 0.20 0.40 0.15 0.04 0.17 0.59 0.30 0.06 0.09 0.24 0.37 3.90 0.06 0.14 0.35 0.18 0.64 0.37 0.53 0.08 0.11 0.16 0.16 0.30 1.45 0.11 0.28 0.11 0.60 0.11 0.28 0.19 0.83 0.73 0.10 0.48 0.14 0.30 0.42 0.75 0.25 0.39 0.14 0.44 0.20 0.31 0.43 0.50 0.04 1.10 0.23 0.13 0.15 0.93 1.75 0.15 0.08 0.08 0.22 0.13 0.03 0.89 0.65 2.50 0.19 0.40 0.12 0.20 0.65 0.35 0.21 0.04 0.20 0.04 0.07 0.32 0.08 0.65 2.25 0.11 0.30 0.16 0.17 0.23 0.50 0.59 0.12 0.49 0.10 0.23 2.12 0.45 0.20 0.36 0.15 0.04 0.17 0.59 0.25 0.06 0.09 0.22 0.37 3.90 0.04 0.14 0.35 0.18 0.60 0.35 0.48 0.08 0.11 0.17 0.16 0.30 1.45 0.11 0.28 0.11 0.63 0.12 0.29 0.19 0.86 0.74 0.11 0.54 0.14 0.30 0.42 0.75 0.25 0.40 0.14 0.47 0.20 0.32 0.43 0.50 0.04 1.10 0.23 0.13 0.15 1.09 1.75 0.15 0.08 0.08 0.23 0.15 0.03 0.89 0.65 2.55 0.20 0.40 0.12 0.20 0.69 0.35 0.22 0.05 0.20 0.04 0.07 0.32 0.08 0.65 2.25 0.11 0.30 0.16 0.17 0.25 0.50 0.60 0.12 0.49 0.10 0.27 2.25 0.45 0.20 0.40 0.15 0.04 0.17 0.59 0.27 0.06 0.09 0.22 0.37 3.90 0.04 0.14 0.35 0.18 0.60 0.37 0.50 0.08 0.11 -.04 .05 -.02 -.02 -.02 .03 .01 .01 .04 -.01 .05 -.01 .01 -.03 .01 .05 .02 -.02 -.01 -.02 -.05 .02 .01 .17 .08 -.01 -.02 .02 -.01 .06 -.03 -.05 .06 -.02 -.01 .04 -.02 -.02 -.02 .02

Intl Nthair a 322 Intl PBX Ven 445 Intl Samuel 245 Intl Sover a 577 Intl Tako 10 Intl Taurus a 620 Intl Wayside 8440 Intl Wex Tec 160 Intl Zimtu Z8 Intrepid Mnr a 245 Invader Expl 260 Island Mtn 530 ITL Cap Corp 255 IVG Entprs 13 IVRnet Inc. Z0 iWave Inform 580 J-Pac Gold a 840 JAG Min 20 Jenex Corp 75 Jetcom Inc y 1583 Jilbey Gld 279 JML Res Ltd 2664 JNR Res Inc 35 Jones Soda a 216 Junex Inc a 8

0.64 0.29 0.21 1.54 0.26 0.10 0.15 2.30 0.46 0.35 0.11 0.05 0.16 0.05 0.52 0.05 0.18 0.04 0.37 0.26 0.05 1.35 1.20

0.61 0.26 0.20 1.41 0.26 0.10 0.14 2.25 0.45 0.32 0.10 0.05 0.16 0.05 0.47 0.05 0.18 0.03 0.36 0.23 0.05 1.30 1.20

0.61 0.26 0.20 1.53 0.26 0.10 0.15 2.30

-.05 -.03 -.02 .13 -.05 .01 -.05

0.45 0.32 -.01 0.10 -.01 0.05 0.16 0.05 0.47 0.05 0.18 0.03 0.36 0.23 0.05 1.30 1.20 .01 -.03 -.02 -.02 -.01 -.01 -.02 .01

K to M
K45 Cap Corp p 50 0.28 Kaieteur Res Z1 Kakanda Dev Z3 Kalahari Res a10335 0.40 Kansai Mng 560 0.21 Kelso Techs Z5 Kenrich-Esk 575 0.22 Kensington 371 1.00 Kermode Res 25 0.17 Kettle River 100 0.13 Key Cap Grp 157 0.31 Kimber Res 44 0.82 Kimber wt 150 0.20 King's Bay 252 0.45 Kit Res Ltd 50 0.28 Kit Res wt A 50 0.08 Klad Entprs 100 0.28 Klondex Mns 940 0.60 Klondike Gld 133 0.12 Knexa Soluti 100 0.08 Kodiak O&G 60 0.13 Kroes Energy 570 0.27 KWG Res Inc 1755 0.09 Lake Shore 740 1.20 Lakota Res y 15 4.95 Lalo Vens 5590 0.65 Landis Mng C 465 0.15 Lanesborough 71 3.99 Laniuk Inds a 1620 0.62 Laramide Res 235 0.20 Las Vegas 11255 0.07 Laser Rej A 14 0.20 Lateegra Res 7435 0.23 Leader Mng a 1215 2.60 Leeward 80 0.12 LEH Vens Ltd 50 0.18 Leicester 250 0.05 Leisure Cda a Z1 Levon Res 500 0.09 Lexam 2671 0.20 Lexoil Inc a 75 0.15 Liberty Mnrl 500 0.11 Limtech Lith Z9 Linear Res 2069 1.08 Lithic Res 25 0.15 Little Mount 320 0.20 Logan Res 21 0.09 Look Comms a 123 0.38 Loumic Expl 200 0.09 Louvem Mns 450 0.80 Lumina Cppr a 9 1.80 Luna Gold US 339 0.28 Lund Gld Ltd 36 0.58 Luzon Mnrls 50 0.46 LYRtech a 50 0.25 MacDonald Mn 55 0.20 Macmillan Gl 358 0.35 Madison Egy 50 0.14 Madison Entp a 657 0.18 MAG Svr Corp 1886 1.42 Magistral 610 0.22 Majescor a 732 0.26 Majestic Gld 1050 0.60 Mandalay US 100 0.26 Mandorin 40 0.03 Mano River a 1500 0.09 Mansfield a 400 0.22 Manson Creek 20 0.04 Mariah Egy Z4 Marine Bprod 170 0.02 Martin Healt 1940 0.09 Marum Res 330 0.11 Masev Comms 15 0.07 Masuparia 510 0.08 Matamec 285 0.10 Matrix Pete 340 0.83 Maude a 517 0.13 Maxim Power a719 0.34 Maxim Res 8 0.28 Maximus Vens 115 0.41 MaxTech Vens 90 0.10 Maxy O&G 4181 0.10 MBA Gld Corp 20 0.60 MBMI Res Inc 501 0.12 MCS Global 20 0.15 MD Multimedi 65 0.04 MDI Techs US 143 1.59 Medical Vens p 170 0.85 MediSys Tech Z2 Medmira Inc. 130 1.10 0.28 0.28 .03 0.27 0.29 -.10 0.20 0.20 -.05 0.20 0.95 0.17 0.13 0.30 0.76 0.20 0.43 0.28 0.08 0.28 0.55 0.11 0.08 0.13 0.26 0.09 1.15 4.95 0.55 0.15 3.95 0.58 0.17 0.05 0.20 0.19 2.45 0.10 0.18 0.04 0.09 0.14 0.15 0.10 1.00 0.15 0.20 0.09 0.32 0.09 0.79 1.80 0.25 0.52 0.46 0.25 0.20 0.34 0.14 0.17 1.34 0.19 0.25 0.50 0.26 0.03 0.07 0.21 0.04 0.02 0.08 0.10 0.07 0.08 0.09 0.80 0.12 0.32 0.28 0.40 0.08 0.09 0.60 0.11 0.15 0.03 1.50 0.85 0.20 0.95 0.17 0.13 0.31 0.76 0.20 0.43 0.28 0.08 0.28 0.55 0.12 0.08 0.13 0.27 0.09 1.17 4.95 0.60 0.15 3.95 0.59 0.20 0.07 0.20 0.22 2.45 0.12 0.18 0.04 -.06 -.05 -.02 .02 .01 -.07 -.04 -.02 -.02 .03 .01 -.04 .01 .01 .03 -.01 .38 -.05 -.05 .04 .01 .02 .03 -.17 .04 -.02 -.01

C
-.01 .01 .07 .14 .07 .01 .01 .01 -.03 -.01 -.08 -.03 -.01 .01 .01 .07 -.09 -.03 -.01 -.02 -.02 -.05 -.04 -.02 .02 .01 .03 -.05 -.07 .04 .03 -.01 -.01 .05 .01 -.03 -.03 -.02 -.01 .02 -.01 -.10 -.01 -.05 .01 .01 -.02 .02 -.01 -.03 -.02 -.07 .02 .01 -.01 .01 -.02 -.01 .01 -.07 -.01 -.03 .01 -.10 C-Com Satell a 115 0.64 C-Tech Egy a 40 0.30 C2C Zeolite 200 0.16 Cabo Mng Cp 500 0.04 Callinan Mns a 600 0.49 Camphor Vens 60 0.46 Canabrava a 60 0.09 CanaDream Co a100 0.31 Candente Res 1021 0.71 Candor Vens 400 0.70 Candorado Op 1380 0.10 Cangold Ltd 1083 0.16 Canoro Res 82 0.76 Canscot Res 128 2.69 Cantex Mn De a1300 0.04 Cap Alliance 312 0.56 Capstone Gld 560 0.50 Cardero Res 372 1.25 Cardiff Res p 250 0.20 Carma Finl 615 0.61 Carmanah 260 1.12 Cartier Part a 391 0.69 Cascadia 290 0.49 Cassidy Gld 488 0.68 CastleRock R 50 0.60 Cda Payphone 34 0.17 CDK Svcs Ltd 145 0.24 Cdn Empire 7 0.13 Cdn Imperial 1220 0.04 Cdn Public V 120 0.60 Cdn Rylties a 2747 2.17 Ceapro Inc 17 0.30 Ced-Or Corp 230 0.22 Celtic Mnrls 1108 0.64 Cenosis 20 0.01 Centura Res 704 0.23 Ceramic a 408 1.95 CFS Intl Inc a 100 2.65 Champion Bea 215 2.15 Champion Res a 17 0.98 Chapleau Res a 65 0.69 Chariot Res 500 0.20 Chesapeake 779 3.30 Cheyenne Egy 20 0.47 China Vens a 1631 0.19 Chirripo Res 200 0.60 Choice Res 700 1.60 Cie-Nergy Pl 360 0.04 Cloudbreak y 120 0.23 Coal Creek t 35 0.28 Coast Mount 40 1.25 Cobra Ven Cp 395 0.48 Columbia Mtl y 60 0.14 Commander Re a825 0.45 Commerce Res 5 0.11 Committe Bay 2966 0.77 Compliance E 50 0.26 Computrex 10 0.03 CON-SPACE Co a55 0.71 Conac Sftwr 190 0.06 Conquest Res 1087 0.20 Cons Abaddon 250 0.18 Cons AGX Res 6 0.35 Cons Ecoprog 120 0.10 Cons Gld Win 1209 0.07 Cons Glfside 1200 0.47 Cons Global 550 0.48 Cons Jaba Z1 Cons Odyssey 6 0.15 Cons P P M 100 0.26 Cons Pine 2170 0.03 Cons Puma Mn 15 0.35 Cons Spire Z1 Cons Thompso y 80 0.23 Cons Venturx 170 0.09 Continuum 1215 0.25 Contl Mnrls 714 0.50 Copper Creek 227 0.08 Copper Ridge 2210 0.14 Coral Gld Cp a1183 0.40 Cornerstone 65 0.49

Medsurge Med 100 Megawheels 20 Melkior Res 1410 Meridex Sftw 50 Meridian Egy 375 Mesa Res 80 Messina Mnrl 5 Metalex Vens 63 Metco 750 Midway Gold a 230 Milagro Egy a10135 Mill City In Z0 Millstream M y 1902 Mindoro Res a 316 MineGem Inc y 50 Minera Andes a 733 Minera Cap 5 Minto Expls 50 Minvita Entp 225 Mirabel Res 368 Miraculins 30 Miranda Gld 950 Miranda Mng 6615 MLB Inds Inc 430 Moncoa Corp 50 Montello a 160 Morgain Mnrl a 200 Mosaic Mappi 335 Mosquito 2050 Mount Dakota Z4 MRRM a 5 mtlCORP Ltd 110 Mtn Lake Res 2360 Musicrypt 145 Muskox Mnrls a 392 Mustang Mnrl y1817

0.26 0.13 0.12 0.52 1.75 0.23 0.16 3.05 0.08 1.65 1.24 0.22 0.27 0.08 0.39 0.10 0.60 0.15 0.30 0.55 0.19 0.50 0.15 0.02 0.05 0.25 0.15 0.13 9.75 0.61 1.16 1.10 0.24 0.51

0.26 0.13 0.11 0.49 1.60 0.20 0.16 2.80 0.07 1.55 1.20 0.19 0.26 0.08 0.37 0.10 0.60 0.14 0.30 0.55 0.17 0.41 0.14 0.02 0.05 0.25 0.15 0.12 9.75 0.58 1.13 1.05 0.23 0.45

0.26 0.13 0.12 0.52 1.60 0.20 0.16 2.90 0.07 1.65 1.20 0.19 0.26 0.08 0.39 0.10 0.60 0.15 0.30 0.55 0.19 0.50 0.15 0.02 0.05 0.25 0.15 0.12 9.75 0.61 1.15 1.10 0.24 0.47

.01 -.02 -.01 .02 -.15 .01 -.01 .20 .01 .02 -.01 -.01 -.01 -.04 .10 .03 .05 .01 .05 .01 .01 -.02 -.11 -.02 .50 .01 -.01 .01 -.10

N to Q
Natl Constru a 300 0.14 0.14 0.14 -.03 Navasota Res 580 0.49 0.45 0.48 -.03 Navigator Ex a 620 0.31 0.26 0.30 .01 NDT Vens Ltd a 723 0.14 0.14 0.14 -.01 NEMI Nthn A 5 0.51 0.51 0.51 -.02 Neptune Tech 173 0.45 0.42 0.42 -.10 Net Soft Sys 560 0.81 0.78 0.78 Netseers Int 980 0.02 0.02 0.02 Nevada Pac a 48 0.50 0.47 0.47 -.02 Nevarro Egy 3 1.55 1.55 1.55 -.05 New Bullet 395 0.29 0.27 0.29 .02 New Claymore 135 0.10 0.09 0.09 -.01 New Isl Ress 31 0.09 0.08 0.09 .04 New Oroperu a 620 0.70 0.60 0.65 .12 New Shoshoni 273 0.39 0.37 0.39 Newcastle Mn 1450 0.09 0.08 0.08 .01 Newmex Mnrls 22 0.15 0.15 0.15 Newmont wt B y 10 28.50 28.50 28.50 -6.50 Noble Metal 100 0.05 0.05 0.05 -.01 Noront Res 395 0.26 0.22 0.22 -.02 Norwood Res 515 0.14 0.12 0.12 .01 Nova Growth y 100 1.25 1.25 1.25 Novawest Res a2735 0.52 0.45 0.52 .07 nStein Techs a2574 0.15 0.09 0.14 .04 Nth Amern Ge 152 0.12 0.12 0.12 Nth Grp Ltd a Z2 Nth Pac GeoP 7865 0.04 0.03 0.03 .01 Nthampton Gr a 125 0.61 0.53 0.53 -.08 Nthfld Cap A y 10 5.50 5.50 5.50 -.50 Nthn Abitibi 2495 0.16 0.14 0.15 .02 Nthn Contl 100 0.11 0.11 0.11 .03 Nthn Dynasty 1541 2.97 2.55 2.55 -.33 Nthn Lion Gl 330 0.84 0.79 0.79 .01 Nthn Platnum 80 0.11 0.10 0.10 Nthn Shield 240 0.18 0.18 0.18 .03 Nthn Star Mn 1065 0.66 0.64 0.65 -.02 Nustar Res I 230 0.09 0.08 0.09 Nuvo Network a 532 0.23 0.20 0.22 Oasis Dmd 357 0.05 0.05 0.05 .01 OceanLake 160 0.28 0.26 0.26 Octane Egy a 10 0.22 0.17 0.17 -.03 Odaat Inc A 250 0.03 0.03 0.03 .01 Odessa Gold 83 0.32 0.31 0.31 .01 Odyssey Res 2070 0.22 0.20 0.21 Oilexco Inc a 701 0.95 0.88 0.95 .03 Olco.A a Z1 Olympus Pac 420 0.38 0.35 0.36 Omax Res Ltd 1210 0.26 0.24 0.24 -.03 OmniLite Cda a 282 0.97 0.80 0.97 .12 Ontario Hose y 10 0.05 0.05 0.05 ONTZINC Corp 26 0.14 0.14 0.14 -.01 Open EC Tech Z2 Oragenics US 156 4.00 3.80 4.00 .15 Ore-Leave p 60 0.25 0.25 0.25 -.05 Orex Vents 80 0.45 0.40 0.45 -.02 Orsa Vens Co a 52 0.62 0.62 0.62 .02 Osisko 320 0.21 0.18 0.21 .02 Osprey Egy a 22 0.13 0.13 0.13 .01 Otish Mount 26 0.08 0.08 0.08 -.01 P.Z. Resort Z4 Pac Booker 34 3.75 3.75 3.75 -.10 Pac Comox 150 0.07 0.07 0.07 Pac Egy Res 573 0.21 0.18 0.21 .01 Pac GeoInfo 100 0.30 0.28 0.30 .05 Pac Lottery 11 0.36 0.36 0.36 -.14 Pac Minerals a 591 0.92 0.83 0.83 -.08 Pac Ridge 1150 0.21 0.18 0.18 -.02 Pac Rodera 150 0.19 0.18 0.18 .03 Pac Tiger Eg a 448 0.27 0.27 0.27 -.03 Palcan Fuel 570 0.45 0.44 0.44 .01 Palladon Ven 100 0.35 0.32 0.35 .03 Pan Asia Mng 1160 0.15 0.13 0.13 -.02 Pan-Glob 483 1.19 1.10 1.15 Panoro Mnrls 4905 0.24 0.21 0.23 .04 Panterra Exp 200 0.04 0.04 0.04 Passion Medi 10 0.27 0.15 0.27 -.12 Patch Safety 820 0.15 0.13 0.15 .01 Patent Enfor 200 0.28 0.25 0.25 -.02 Pathfinder 370 0.12 0.11 0.12

.02 -.02 .01 .05 .03 .05 .05 .25 -.02 -.02 .02 .01 -.02 .03 -.01 -.01 .06 .02 .04 .02 -.05 .01 -.04 .04 -.06 .05 .01 .08 .01 .02 .10 .12 -.02 .03 -.05 .07 -.02 -.01 .02 .01 .08 -.02 -.02 -.07 .15 .02 .01 .04

Patrician Di 477 Payment Svcs 48 PCNet Intl 1570 Peer 1 Netwo 194 Pele Mtn Res 879 Pemberton 460 Penteco Res 20 Permission 100 Pethealth a 480 PetroFalcon a 155 PetroGlobe 95 PGM Vens Cp y260 Pheromone Sc 30 Philex Gold 25 Phoenix Cda Z2 Phoenix M 35 Phonetime 350 Photon Ctrl 383 Photonet 1005 Pillar Res 600 Pine Point 1000 Pine Valley a Z5 PKI Ivation 10 Planet Expl 587 Planet Organ 12 Platinum Grp a2202 Playfair Mng 518 Plexmar 102 PMI Vens Ltd 1625 Points Intl 1978 Polymer a 158 Polymet Mng a 745 Portrush 2467 Powermax Egy 97 Predator Exp p 150 Prefco Entpr a 90 Prescient 52 Prism Eqty y 84 Pro-Or Inc. 100 Profile Res 100 Prolab a 554 Prospector 180 Prospectus G 158 Pure Techs 60 QGX Ltd. 5262 QI Sys US 327 QR Cda Cap 300 Quarry O&G 20 Quartz Mtn y Z2 Quaterra Res 170 Quinto Tech 180 Quorum Info 10

0.23 0.24 0.05 0.28 0.42 0.08 0.27 0.10 0.17 1.40 0.55 0.35 0.17 0.69 0.12 0.09 0.30 0.14 0.80 0.10 0.27 1.85 0.69 0.68 0.05 0.13 0.73 1.22 1.00 0.17 0.15 0.83 0.72 0.62 0.14 2.20 0.34 0.30 0.06 0.15 0.25 0.70 2.85 0.43 0.25 0.92

0.20 0.23 0.04 0.26 0.38 0.08 0.27 0.10 0.17 1.30 0.50 0.34 0.16 0.69 0.12 0.09 0.20 0.13 0.80 0.10 0.27 1.75 0.69 0.63 0.04 0.12 0.71 1.14 1.00 0.12 0.13 0.80 0.71 0.60 0.12 2.20 0.32 0.29 0.05 0.15 0.15 0.68 2.26 0.40 0.23 0.92

0.21 0.24 0.05 0.26 0.40 0.08 0.27 0.10 0.17 1.30 0.55 0.34 0.17 0.69 0.12 0.09 0.22 0.14 0.80 0.10 0.27 1.83 0.69 0.66 0.04 0.12 0.71 1.21 1.00 0.12 0.14 0.80 0.71 0.62 0.14 2.20 0.34 0.30 0.06 0.15 0.15 0.68 2.60 0.42 0.23 0.92

-.04 .01 .01 .01 .02 -.04 -.01 -.10 -.05 -.03 .07 -.02 -.01 .02 .01

.08 .01 -.01 -.04 .07 -.07 .01 -.08 -.04 .02 .02 .01 .01 -.01 .04 .45 -.03 .06

0.17 0.16 0.17 0.50 0.46 0.50 .01 0.50 0.50 0.50 -.02 0.07 0.07 .01 0.44 1.17 1.80 0.75 0.57 0.07 0.38 0.28 0.35 0.08 0.13 0.18 0.26 0.16 0.06 1.00 0.90 0.72 0.20 0.40 0.30 1.00 0.01 0.15 0.70 0.04 2.03 1.06 1.15 1.42 0.20 0.14 0.35 0.25 2.40 4.25 0.07 0.26 0.26 0.25 0.60 0.40 0.29 0.50 0.07 1.02 0.13 0.32 1.65 0.98 0.40 2.09 0.55 0.59 1.26 0.15 1.00 0.08 0.82 0.44 1.24 1.80 0.75 0.57 0.07 0.43 0.31 0.35 0.08 0.14 0.18 0.26 0.16 0.06 1.00 0.90 0.73 0.20 0.40 0.30 1.00 0.01 0.15 0.78 0.04 2.03 1.06 1.44 1.50 0.20 0.14 0.40 0.29 2.60 4.25 0.09 0.30 0.27 0.35 0.60 0.40 0.29 0.50 0.07 1.06 0.13 0.32 1.79 1.10 0.40 2.09 0.57 0.59 1.35 0.16 1.07 0.10 0.82 .01 -.06 -.02 .03 -.04 .01

R&S
Radiant Egy y 310 0.07 Radical E Z3 Radisson 53 0.44 Radius Explo 685 1.24 RailPower 150 1.80 Raimount Egy 14 0.75 Rally Egy Co a1200 0.65 Rampart Vens 149 0.10 Rare Earth 980 0.43 Rare Element 15 0.31 Raytec Dev a 55 0.35 Real Time 20 0.08 Red Lake Res 613 0.15 Redstar Gld 120 0.18 Redwood Egy 90 0.26 Reg Techs 15 0.20 Regent Vens 860 0.08 Rentcash Inc 12 1.00 Resin Sys 481 0.95 Resolution 353 0.75 Resolve Vens 140 0.20 Response 172 0.43 Result Egy 66 0.30 Resverlogix 80 1.00 RET Internet 140 0.01 Rhonda Corp 216 0.15 Rice Cap Man a161 0.80 Rich Mnrls a 50 0.04 Richco Inves y Z2 Ridgewy Pete 286 2.25 Rimfire Mnrl 235 1.11 Ripper Oil a 40 1.44 Rival Egy Lt 232 1.50 River V 9 0.20 RJK Expls 50 0.14 Robex 1410 0.40 Roca Mns Inc 3390 0.31 Rock Creek A 331 2.60 Rock Creek B 5 4.25 Rock Res Inc a1603 0.09 Rocky Old Z3 Rolland 86 0.32 Romarco Mnrl t 115 0.27 Romios Gold y 10 0.35 Rosetta Expl 148 0.65 Ross River 260 0.42 RoyalStd 1834 0.32 RSX Energy 175 0.53 Rtsmarket 80 0.07 Rubicon Mnrl a2520 1.06 Running Fox 40 0.13 Rupert Res 500 0.32 Rutter Techs 2649 1.85 Rutter wt 1852 1.10 Ryl Cnty Mnr 26 0.40 S. Atlantic 26 2.09 Sabina Res 1530 0.65 SAMEX Mng Cp a9500.62 SAMSys Techs a588 1.35 San Gld Res 1100 0.16 San Telmo Eg 956 1.07 Santoy Res 535 0.10 Sargld Res A 458 0.85

H to J
H2O Innovati 145 0.19 0.18 0.19 Hampton Cour 62 0.25 0.21 0.25 Hanfeng a 30 2.10 2.05 2.05 Hansa Corp 650 0.10 0.10 0.10 Hathor Expl 65 0.30 0.29 0.30 Healthscreen 135 0.12 0.11 0.12 Hedman Res 1413 0.26 0.24 0.25 Heritage Exp Z1 High Point R a 529 1.67 1.60 1.65 Hilton Pete a Z8 Hinterland 50 0.20 0.20 0.20 Holmer Gld 390 0.19 0.18 0.18 Honeybee 3 1.54 1.54 1.54 Houston Lake 255 0.35 0.35 0.35 Huldra Svr 40 0.12 0.12 0.12 Humbolt Cap a 39 1.65 1.65 1.65 Huntington E 219 0.15 0.15 0.15 Hyder Gold 180 0.06 0.06 0.06 Hydromet A y 14150 0.03 0.02 0.02 Hyduke Egy a 209 0.33 0.25 0.33 IBI Corp y 3740 0.04 0.03 0.04 Icron Techs 590 0.28 0.23 0.28 IDYIA Innova 115 0.15 0.05 0.15 iLoveTV Ent 607 0.20 0.19 0.19 IMA Expl Inc a 3340 2.02 1.87 2.00 Imaging Dyna 30 0.50 0.50 0.50 Imagis Techs a 467 0.21 0.19 0.20 Inca Pac Res a1610 0.10 0.09 0.10 Indico Tech 10 0.48 0.48 0.48 Indlex US 2250 0.53 0.48 0.50 Indusmin Egy 500 0.30 0.24 0.30 Infiniti Res 401 0.20 0.19 0.19 Info Touch 380 0.57 0.51 0.51 Inlet Res 635 0.10 0.09 0.09 Innicor 395 0.24 0.24 0.24 Innovative W 70 0.28 0.28 0.28 Innovium a 130 0.08 0.07 0.08 Int'l Tech 400 0.73 0.67 0.73 Inter-Citic 40 0.71 0.69 0.71 Inter-Rock 44 0.07 0.07 0.07 Interactive 5 0.10 0.10 0.10 Intermap 4 2.75 2.75 2.75 InterNatl Pe 735 0.66 0.60 0.60 InterOil Cp a 1037 33.00 32.30 32.30 Interquest y 30 0.09 0.09 0.09 InterRent Z2 Intl Barrier 90 0.40 0.40 0.40 Intl Barytex 305 0.80 0.78 0.80 Intl Bio Rec Z27 Intl Cmandel 1825 0.25 0.20 0.22 Intl Green Z2 Intl Health 15 0.15 0.15 0.15 Intl Hydroca 210 0.14 0.06 0.14 Intl Kirklnd 450 0.07 0.07 0.07 Intl KRL Res 206 0.20 0.19 0.19 Intl Lima 575 0.40 0.36 0.40

0.09 -.01 0.14 -.04 0.15 0.11 .02 1.05 0.15 0.20 0.09 0.38 0.09 0.80 1.80 0.25 0.52 0.46 0.25 0.20 0.34 0.14 0.17 1.39 0.19 0.25 0.56 0.26 0.03 0.09 0.21 0.04 0.02 0.08 0.10 0.07 0.08 0.09 0.80 0.12 0.33 0.28 0.40 0.10 0.09 0.60 0.12 0.15 0.03 1.59 0.85 .01 .01 -.02 -.02 .05 .01 .02 -.03 -.03 -.05 -.01 -.01 -.01 .05 -.01 .06 .01 .01 -.03 -.05 -.02 -.01 -.02 .01 -.10 .01 -.02 -.03 .01 .01 .01 .04

-.03 -.02 .05 -.02 .07 .02 -.20 -.01 -.02 .03 -.06 .29 .04 -.05 .01 .05 .04 .25 -.25 .03 -.02 .10 -.05 .01 -.03 -.04 .01 .03 .04 .05 .19 .15 .16 -.07 .02 -.01 .07 -.02 .11 .02 .02

-.01 -.01 -.05 -.05 -.01 -.03 -.02 .03 .05 .04 .03 -.01 .13 .03 .04 .02 -.01 -.03 -.02 -.05 -.01

Sawtooth Int 440 0.37 0.35 0.36 Saxony Expls 1010 0.15 0.13 0.15 Schgold 595 0.17 0.16 0.17 Schwanberg 430 0.24 0.22 0.24 Scorpio Mng 46 0.83 0.83 0.83 SCS Solars 150 0.35 0.31 0.34 Seabridge 455 3.30 3.10 3.13 Seair Inc. 455 0.44 0.38 0.38 Senator Mnrl y 295 0.42 0.41 0.42 Sennen Res 1610 0.37 0.33 0.37 Seprotech Sy 5 0.14 0.14 0.14 Serengeti Re 9 0.16 0.16 0.16 Seymour Expl 250 0.24 0.21 0.22 Shaker Res 26 1.50 1.50 1.50 Sharon Egy 130 0.26 0.26 0.26 Shear Mnrls 1758 0.87 0.78 0.78 Sheer Egy In 110 0.38 0.17 0.17 Shellcase 5 0.57 0.57 0.57 Sherwood Mng 100 0.14 0.14 0.14 Shift Networ 170 0.05 0.05 0.05 Shore Gold 536 1.17 1.15 1.16 Sirios a 300 0.11 0.11 0.11 Skeena Res 100 0.18 0.18 0.18 Skinny Tech 170 0.03 0.03 0.03 SKN Res Ltd 2221 1.28 1.23 1.27 Skoobins Res 50 0.28 0.28 0.28 SkyGld Vent p 390 0.07 0.07 0.07 Skyharbour R 610 0.14 0.13 0.14 Slam Expl 10 0.46 0.46 0.46 SNB Cap Corp 63 0.19 0.19 0.19 Snowfield De 873 0.25 0.23 0.23 Sofame Techs 50 0.03 0.03 0.03 Soho Res Cp 30 0.09 0.09 0.09 Solid Res 44 2.60 2.40 2.55 Solium Cap 675 0.40 0.37 0.40 Solomon Res a1070 0.24 0.19 0.20 SolutionInc 2630 0.23 0.20 0.20 Sonic Enviro 55 1.32 1.32 1.32 Sonomax Hear1410 0.35 0.31 0.34 Sovereign 1207 0.34 0.31 0.32 Sparton Ress y 900 0.46 0.43 0.44 Spectra Inc 52 0.06 0.06 0.06 Spelna Cap 310 0.29 0.29 0.29 Spider Res 2352 0.10 0.09 0.10 Spirit Engy 25 0.42 0.42 0.42 Spur Vens 694 0.95 0.90 0.95 St Elias Mns 290 0.08 0.08 0.08 St Jude Res a 672 1.31 1.22 1.31 Stanstead 150 0.18 0.18 0.18 Star Navigat 20 0.15 0.15 0.15 Starfield a 797 0.27 0.25 0.27 Starfire 830 0.03 0.03 0.03 Stealth Mnrl 1323 0.50 0.45 0.48 Stealth Vens 120 0.20 0.20 0.20 Sth-Malartic 2163 0.45 0.42 0.43 Sthesk Egy a 20 2.00 2.00 2.00 Sthn Rio Res 710 0.14 0.14 0.14 Sthpoint Res a 260 1.56 1.50 1.56 Stikine Gld 150 0.25 0.25 0.25 Stockgroup 100 0.40 0.40 0.40 StonePoint G 100 0.04 0.04 0.04 Stornoway Di 367 1.83 1.72 1.83 Strata a 10 0.12 0.12 0.12 Strategic T a 200 0.49 0.44 0.44 Strathmore M 175 0.15 0.13 0.13 Stratic Egy y 650 0.28 0.27 0.28 Strikezone 760 0.08 0.08 0.08 Strongbow Z0 Sultan Mnrls 167 0.19 0.18 0.18 Sumtra Diver y Z0 Sun Entmt 69 0.20 0.20 0.20 Sun Ice Lt 20 0.04 0.04 0.04 Sunridge Gld 1403 1.89 1.70 1.75 Superior Dia 915 0.15 0.11 0.14 Sur Amern Gl 301 0.15 0.15 0.15 Surge Pete 109 0.33 0.31 0.31 Sustainable 430 0.21 0.20 0.20 Svr Standard a 59 10.50 10.00 10.42 SvrCrest Mns 2120 1.17 0.94 1.07 Sweeprite 35 0.60 0.56 0.56 Sydney Res 400 0.06 0.05 0.06 Sylogist Ltd 221 0.37 0.35 0.35 Syscan Intl 403 0.22 0.18 0.18

.01 .03 -.02 .02 -.17 -.06 .01 .04 -.02

-.10 -.11

.01 .02 -.02 .01 .03 -.02 .04 -.04 -.01 .01 -.01 -.01 .14 .03 .02 .02 -.02 -.01 .01 -.01

-.01 .03 .04 .01 .01 -.01 .01 -.01 -.05 -.01 .06 -.02 .01 .08 -.02 .01 .01 -.03

-.01 -.02 -.10 .02

.19 .02 .01 .04 .05 -.01

T to Z
Tactex Ctrls 105 Tagish Lake 1175 Talware Ntwx 700 Tandem 10 Tanganyika a 330 Tanqueray Z2 Tartan Egy 3878 Taseko Mns a 2940 Tathacus Res 18 Technicoil a 160 Technovision a 38 Tele-Find y 50 Telehop Comm y150 Temex Res 570 Tenajon Res 6 Terra Nova 10 Terraco Gld 346 Terraco wt 30 Terrenex Acq 5 Teryl Res Cp 280 Teuton Res 419 Thelon Vens 1300 Thermal Egy 535 ThrillTime Z1 Thrust Cap p 40 Tintina Mns 20 TIR Sys Ltd a 296 Titan Tradg 330 Titanium 125 Tm Bioscienc a1080 TNR Gld Corp 850 Tom 590 0.15 0.35 0.09 0.10 3.20 0.55 0.47 1.26 0.35 0.10 0.05 0.45 0.60 0.07 0.27 0.68 0.19 0.29 0.41 0.33 0.24 0.15 0.15 0.30 2.30 0.11 2.65 0.43 0.45 0.45 0.12 0.30 0.09 0.09 3.10 0.43 0.44 1.10 0.35 0.10 0.05 0.40 0.56 0.07 0.27 0.64 0.19 0.29 0.37 0.27 0.22 0.14 0.15 0.18 2.10 0.11 2.61 0.41 0.33 0.45 0.15 .03 0.35 .05 0.09 0.09 -.02 3.10 0.55 0.47 1.26 0.35 0.10 0.05 0.40 0.60 0.07 0.27 0.68 0.19 0.29 0.37 0.31 0.24 0.14 0.15 0.30 2.15 0.11 2.61 0.41 0.33 0.45 .11 .04 .01 -.05 -.08 -.05 .02 -.01 .05 .03

-.01 .01 -.01 -.09 .02 .01 -.03 .01 .05 -.03 .01 .03 .01 .02 -.05 -.01

-.01 .01 .05 .01 -.04 .02 .01 -.03 .01

-.03 -.11 .01 -.01 .03

.18 .16 .01 -.01 -.09

Tone Res Ltd 150 0.65 Topper Res Z3 Toro Egy Inc a 203 0.78 Torque Egy 50 0.13 Total Telcom a 1088 0.29 Totally Hip Z5 TouchstoneUS 22 0.34 Tournigan 2100 0.31 Trade Winds 1387 0.60 Trans Amer 740 0.57 Transakt Cp 70 0.39 Transition T a 102 0.47 TrekLogic Te a 695 2.09 Tres-Or Res 740 0.21 Triband 335 0.19 Tribute Mnrl 4727 0.46 Triloch B 65 4.50 Trio Gold 3450 0.15 TriOil Ltd 190 0.35 Trius Invts 10 0.03 Trivello Ven 7 0.14 Troon Vens 193 0.34 Truax Vens Z2 True Nth Cor 50 0.12 True Nth Gem 1805 1.23 True Nth Wat 20 0.27 True Nth wtA 145 0.70 TSI TelSys C 200 0.22 Tsodilo Res 50 0.42 Tumi Res Ltd 60 0.68 Tuscany Egy 100 0.10 Tyhee Dev Co 588 0.79 Tyler Res 120 0.05 U.S. Platinu 100 0.09 Uniglobe.com 417 0.03 Unigold Inc. 105 0.40 Unique Bband a 990 0.23 UNIREX Corp 115 0.08 Unisphere Wa 90 0.49 Upland Res 50 0.35 Urbanfund Cp 100 0.10 Ursa Major M 160 0.80 Uruguay Mnrl 546 1.55 USA Video In 2050 0.14 Utd Bolero 500 0.24 Utd Carina 53 0.13 Vaaldiam Res Z0 Val Vista Eg a10117 0.25 Valencia Ven 226 0.75 ValGld Res a 400 0.33 Valkyries 266 1.10 Vangld Res 86 0.53 Vanguard 70 0.37 VantagePoint 125 0.25 Vantex 270 0.11 Vedron Gld I y 100 0.17 VenCan Gold 70 0.12 VendTek Sys 25 0.06 Venga Aerosp y6270 0.02 Verb Exchang 206 0.28 Verena Mnrls y27979 0.19 Versatile Mo 1768 0.18 Vertigo Sftw y 50 0.12 Veteran Res a 565 0.70 Victhom Huma 860 1.40 Victoria Res 435 0.56 Videoflks US y Z4 Vigil Health 150 0.37 Vigil Locatg 1755 0.45 Vinson Btech p 85 0.30 Vior 100 0.11 Virtus Egy a 560 0.65 VoiceIQ Inc 260 0.73 Volcanic Mtl Z2 VRB Power Sy25368 1.47 VRX Wrldwide 1023 0.60 Vulcan Mnrls 59 0.24 VVC Expl 1837 1.10 War Eagle 1000 0.05 Waseco Ress y600 0.06 Watch Res 290 0.33 WaterSave Lo 360 0.12 Wave Expl Co 250 0.14 WebTech 60 0.40 Wellco Trust 105 4.80 Wesdome 103 0.50 WestBd Entpr a 700 0.26 Westn Keltic a 30 0.13 Westn PacTr 40 0.75 Westn Prospc 400 0.10 Wildcat Expl 140 0.23 Wildrose Res 760 0.08 Windridge Te 103 0.10 Winfield Res 200 0.16 Winslow Res 270 0.13 Winstar Res 855 1.10 World Wide W 100 0.08 WorldPlus 30 0.13 WPN Res Ltd 50 0.12 WSG Grp Sys 5 0.07 Wstn Lakota a 120 2.40 Wyn Devs Inc 200 0.18 Xcel Cap Cp 100 0.06 Xemac 120 0.07 Xentel DM a 217 0.91 Yardley Cap 30 1.05 Young-Shanno 120 0.12 Zapata Egy 148 7.00 Zappa Res 1901 0.17 zed.i soluti a 2779 0.45

0.61 0.61 -.14 0.78 0.78 0.13 0.13 .02 0.22 0.29 .07 0.24 0.29 0.51 0.55 0.38 0.46 2.00 0.20 0.16 0.39 4.40 0.13 0.35 0.03 0.14 0.33 0.12 1.06 0.27 0.62 0.19 0.42 0.68 0.10 0.71 0.05 0.06 0.02 0.39 0.22 0.07 0.43 0.35 0.10 0.80 1.40 0.10 0.21 0.11 0.15 0.72 0.31 1.08 0.49 0.37 0.24 0.10 0.16 0.12 0.06 0.02 0.22 0.16 0.17 0.12 0.67 1.27 0.51 0.35 0.44 0.27 0.11 0.59 0.69 1.04 0.58 0.22 0.96 0.04 0.04 0.32 0.12 0.14 0.40 4.80 0.50 0.24 0.13 0.75 0.08 0.23 0.06 0.08 0.16 0.10 1.03 0.08 0.12 0.12 0.07 2.30 0.18 0.06 0.07 0.80 1.05 0.12 6.10 0.15 0.44 0.34 0.31 0.60 0.57 0.38 0.47 2.08 0.20 0.19 0.46 4.50 0.14 0.35 0.03 0.14 0.34 0.12 1.14 0.27 0.62 0.22 0.42 0.68 0.10 0.79 0.05 0.09 0.03 0.39 0.23 0.08 0.49 0.35 0.10 0.80 1.50 0.13 0.24 0.13 0.19 0.75 0.31 1.10 0.49 0.37 0.24 0.11 0.16 0.12 0.06 0.02 0.28 0.18 0.18 0.12 0.70 1.35 0.54 0.37 0.45 0.30 0.11 0.65 0.70 1.17 0.59 0.22 1.10 0.05 0.06 0.32 0.12 0.14 0.40 4.80 0.50 0.26 0.13 0.75 0.08 0.23 0.06 0.08 0.16 0.10 1.07 0.08 0.13 0.12 0.07 2.40 0.18 0.06 0.07 0.80 1.05 0.12 7.00 0.15 0.44 .10 .03 .10 .01 .03 -.07 .02 .06 .02 -.02 .01 -.01 .01 .02 -.11 -.13 -.13 .06 -.01 -.04 .04 -.01 .05 .02 .01 .02 .05 .01 .10 .03

-.08 .07 -.04 .08 -.01 -.03 .04 -.02 -.01 -.02 -.01 .02 .02 .05 -.04 -.02 .03 .05 .05 -.05 -.15 .01 -.02 .10 -.01 .02 .02 -.01 .02 -.05 .01

.01 -.01 .02 -.01 .01 .05 -.08 -.02 -.01 -.11 .05 .05 .01 .02

Debt Instruments
Man VII 5yr a 140100.00100.00100.003.40 Man VIIf/anl a 408100.00100.00100.00.50 MHy 5.50%db a 57101.00101.00101.00 .01 MHyd 6.00%db a 4 84.00 84.00 84.00

1.04 1.10

TORONTO STOCKS
Q ORON O C O NG OC D C C m m U ­ ­ ­ ­ ­ ­ m N m ­ N H wC C ­ m Aur Res 236857 4.87 4.64 4.85 .20 Aurado En o471850 0.23 0.21 0.22 .00 Aurizon o 65117 2.11 2.05 2.11 .01 Automodu 113200 4.35 4.25 4.25 -.10 Avcorp I 38217 0.67 0.60 0.67 .03 Avent E o 33880 4.90 4.74 4.90 .11 Axcan P 71043 19.20 18.15 19.19 .84 Axia Net o 51128 0.54 0.49 0.50 -.02 Azcar Tec 12000 0.50 0.50 0.50 .00 Azco Mng o 5000 0.18 0.18 0.18 -.01 B Split II 5370 12.00 11.69 11.75 .35 B Split IIp 2180 18.95 18.45 18.95 .43 B2B Tr 44790 7.01 6.91 6.97 -.03 BCE Emer 112387 6.45 6.29 6.30 -.15 BCE Inc 2718798 30.57 30.12 30.30 -.02 BCS AA p 2375 26.40 26.25 26.25 .10 Bce inc c 3300 26.59 26.25 26.59 .34 BCE I P 2268 25.63 25.55 25.63 .03 Bce i r 3500 26.35 26.16 26.35 .15 BCE I S 1615 25.80 25.80 25.80 .05 BCE I Y 1330 25.65 25.35 25.35 -.30 BCE I Z 316 26.25 25.95 26.25 .00 Bcx split a 6400 16.65 16.15 16.30 -.50 Bcx pr a 1800 16.30 16.20 16.20 .05 BMTC A f 3984 19.45 19.25 19.30 .00 BNN Invst 807 21.30 21.15 21.30 .15 BNN Sp p 980 26.80 26.50 26.80 .30 BPO Ppty 485 30.75 30.60 30.65 .10 BPO Pty G 2200 19.50 18.60 19.25 .65 Bns split a 5794 18.72 18.38 18.38 -.62 Bns S p 1765 23.83 23.83 23.83 .11 BW Tech 43360 23.00 22.01 22.01 -.99 Badger 53750 1.55 1.45 1.50 .03 BakBone 163953 1.92 1.86 1.92 .04 Ballard 391984 18.90 18.54 18.90 .22 Band ore o 35000 0.48 0.43 0.43 -.03 Bank Mtl 1186768 47.17 46.12 46.24 -.65 Bk Mtl 3p 372 26.26 26.26 26.26 .06 BkMtl b4 976 26.45 26.26 26.34 -.06 BkMtl b 5 6128 26.15 25.96 26.05 .03 Bk Mtl b6 2900 26.26 26.26 26.26 -.01 Bank N S 992509 62.50 61.36 61.99 -.14 BK NS 12 P 11620 26.07 25.85 26.00 .04 Barick gld 1086947 28.10 27.42 27.70 .02 Basis100 91495 0.54 0.52 0.52 .02 Baytex 1242771 12.30 12.05 12.13 -.14 Bear Crk 140500 3.95 3.80 3.95 .15 Belair e o 44390 1.02 0.99 1.00 -.01 Bell c 17p 2419 25.90 25.85 25.86 .01 Bell c 19p 26334 26.50 26.25 26.30 .00 Bell C Intl 58988 3.03 2.95 3.03 .04 Bema Gl o 3356517 3.04 2.85 3.04 .06 Bema gld wt 169100 1.75 1.65 1.75 -.05 Bennet E 356513 18.06 16.34 17.55 -.60 Big 8 a 104790 22.50 22.00 22.34 -.16 Big 8 Ap 616036 25.60 25.40 25.52 -.08 Biomira 238510 1.99 1.90 1.96 .12 Bioms M 3750 3.15 3.10 3.15 .00 Bioniche 4071 1.97 1.90 1.90 .05 Bioscrypt 195178 1.36 1.26 1.29 .05 Biovail C 630066 56.31 53.61 53.66 -2.58 Birim A o 374050 0.83 0.77 0.82 .00 Bl Hawk o 380100 0.20 0.19 0.19 -.01 Blk Swan 346773 0.40 0.34 0.40 .01 BlkRock 38800 3.00 2.90 3.00 .00 Boardwl 21561 15.50 15.39 15.49 -.10 Bocenor Gr 27000 0.72 0.56 0.56 -.08 Boliden 1935 3.95 3.70 3.95 .40 Bolivar G o 24000 1.39 1.36 1.36 -.04 Bombdr A 70697 5.60 5.44 5.60 .18 Bombdr B f8232078 5.56 5.39 5.56 .17 Bmbdr 2 p 3258 21.98 21.67 21.67 .17 Bmbdr 4 p 8000 22.84 22.71 22.75 -.10 Bmbdr 3 pr 127600 20.95 20.76 20.93 -.05 Boomrng o 15187 1.60 1.50 1.50 -.05 Boralx I A 79100 3.38 3.30 3.35 -.05 Boralx P r 93550 10.05 9.90 9.90 -.14 Bow valy 38588 1.65 1.61 1.65 .00 Bowater C 300 62.26 61.62 61.62 2.76 Brmptn A f 2740 13.20 13.10 13.20 .00 Brascad B 200 48.75 48.75 48.75 .00 Brascan a 296306 36.75 36.31 36.54 -.20 Brascan 2 11665 21.10 20.40 21.10 .70 Brascan 4 587444 21.75 20.50 20.70 .20 Brascan 9 400 25.55 25.55 25.55 .10 Brascan 10 2518 27.20 27.00 27.00 -.25 Brascan 11 2000 26.25 26.00 26.00 -.50 Brascan 12 2300 25.60 25.26 25.50 -.10 Brascn 8.35 5300 27.30 27.10 27.30 .10 Brascn 8.30 1022 27.39 27.31 27.35 .10 Bras ser a 3795 19.70 19.40 19.40 -.25 Bras ser c 664500 19.50 18.76 19.25 .00 Breakwtr 283075 0.26 0.25 0.26 -.01 Brik Brw o 7000 0.72 0.70 0.72 -.02 2200 0.85 0.85 0.85 .00 Bridge.C o Brookfld P Brookfld f Brklyn E o Brk Pri A Buhler Burlington Burmis E Burntsnd 36365 33.00 32.50 33.00 4772 26.55 26.15 26.25 78631 2.33 2.20 2.25 192 19.00 19.00 19.00 2700 5.53 5.52 5.53 2766 67.07 66.96 67.03 33300 1.18 1.10 1.12 80800 0.36 0.34 0.35 .55 .00 -.05 1.72 .01 .32 -.06 .01 .07 -.35 .01 -.14 .19 .27 -.05 .33 .00 -.20 .05 -.56 .15 .07 .00 .00 .03 -.02 -.23 -.09 .10 -.04 .07 .05 .03 .00 -.35 -.02 .78 1.09 .02 -.15 -.35 -.24 .12 .15 .00 -.22 -.69 -.08 .09 .00 -.15 .07 .00 .00 -.15 .56 .38 .15 -.01 .69 -.05 -.10 -.20 -.40 .00 .35 .15 .03 -.02 .05 .01 .30 -.01 .01 .05 -.40 -.35 .39 -.14 -.04 -.07 .01 -.10 -.23 .00 -.03 .07 .44 -.01 .14 .00 -.03 -.05 -.10

1520­3 d A e 562 7255 www canacco d com

C
CAE 2070478 6.33 6.22 6.27 CCL B f 9396 20.78 20.01 20.40 Ccr tech o 86000 0.40 0.35 0.39 CE Frankl 2700 3.15 3.00 3.00 CFM Corp 730350 10.00 9.81 10.00 CGI A f 1524384 7.93 7.60 7.92 CHC H a f 165665 28.34 27.70 27.70 CI Fund 3269526 14.29 13.92 14.26 CML Glob 15829 1.20 1.20 1.20 Cml health 1800 36.05 35.85 35.85 CP Holdrs 1598 73.60 73.50 73.60 CP Ships 233019 29.38 28.80 28.82 Cpi plastics 123775 6.10 6.00 6.05 CSI wrlss o 101250 1.85 1.77 1.82 Cable Sat f 41500 0.07 0.06 0.06 Calader o 232850 0.08 0.08 0.08 Caldwel A f 25450 1.63 1.60 1.63 Caledonia 392884 0.35 0.32 0.33 Calian tech 26600 9.05 8.70 8.82 CallNet 8468 4.00 3.72 3.86 CallNet B f 169055 3.98 3.85 3.95 Calpine w 9550 1.78 1.76 1.76 Cambior 3228892 3.30 3.18 3.30 Cambir w b 542355 0.46 0.36 0.45 Cambir w c 149400 1.30 1.15 1.30 Camco Inc 4014 2.35 2.15 2.15 Cameco 72458 48.10 47.60 47.65 Camp Res 483389 0.70 0.64 0.65 Can Bread 7620 25.98 24.82 25.98 Can life p 266195 28.25 27.01 28.25 Canadex 100 3.32 3.32 3.32 CBk note 3600 2.40 2.25 2.25 Cdn fin 820 36.90 36.85 36.90 Cdn fin a 2134 15.40 15.26 15.26 CG Invest 5763 10.65 10.36 10.65 CG inv w 1000 5.25 5.25 5.25 C hydro 36500 2.00 1.99 2.00 CI Bk Com 1236729 57.59 57.10 57.23 CIBC 15 800 26.51 26.51 26.51 CIBC 17 300 26.33 26.33 26.33 CIBC 18 3400 26.19 26.15 26.19 CIBC 19 4800 26.50 26.50 26.50 CIBC 21 5500 28.30 28.00 28.15 CIBC 23 1435 27.22 27.10 27.22 CIBC 24 13900 26.60 26.45 26.45 CIBC 25 8155 26.69 26.50 26.50 CIBC 26 10300 26.25 26.10 26.10 CN Rail 187419 75.72 74.68 75.24 Cdn Nat Res151580654.6554.1154.35 CP Rail 486653 34.70 34.16 34.50 C Superior o238610 2.24 2.14 2.19 Cdn Tire 300 40.68 40.65 40.68 CTire A f 212660 35.15 34.56 34.95 CUtil A f 32580 55.50 55.10 55.40 CUtil Ser q 1300 25.75 25.75 25.75 CUtil ser r 1000 24.90 24.85 24.85 CUtil Ser w 1432 26.30 26.30 26.30 CUtil Ser x 980 26.75 26.50 26.75 Cdn Ws Bk 8259 33.23 33.10 33.23 Cdn World 7500 2.98 2.98 2.98 Cdn Z o 57100 0.25 0.21 0.21 Canam A f 323700 3.75 3.60 3.75 Canarc o 130300 0.67 0.64 0.65 CanCap p 400 26.85 26.60 26.85 Cancor o 95000 0.27 0.20 0.25 Canfor 320321 10.45 10.15 10.35 Cangene 55850 12.43 12.25 12.25 Canico o 111931 12.00 11.50 11.60 Canico w o 4500 10.20 9.95 9.95 Canwest G f 804176 10.75 10.30 10.66 Cap Gain y 5513 16.65 16.41 16.41 Cap Gain e 1000 13.00 12.78 12.78 Cara 16281 7.80 7.66 7.78 Cara A f 1341799 7.86 7.80 7.86 Cardiom o 47950 5.59 5.41 5.49 Cascades I 198725 14.25 13.96 14.02 Case Res o 171017 1.20 1.15 1.20 Cavell En 87994 2.55 2.52 2.52 Cedara sft 43000 1.35 1.25 1.32 Celest f 1515908 25.35 24.90 25.19 Cell Loc o 11200 0.47 0.47 0.47 Celtic E 28600 6.60 6.45 6.60 CFund A f 29300 6.58 6.51 6.56 Centurion o 48205 1.68 1.62 1.62 Centry ii 1302 0.85 0.85 0.85 240092 7.30 7.12 7.15 Cequel

A&B
Acd sys 40800 2.84 2.70 2.71 -.10 AD Opt 9800 3.65 3.50 3.65 -.02 ADB Sys o 49750 0.36 0.33 0.35 .00 ADF Gr f 15352 0.98 0.92 0.96 .03 ADS Inc A 7050 1.95 1.85 1.85 -.09 Agf B F 1016542 16.75 16.25 16.55 .30 AMR Tech 41900 1.14 1.05 1.10 .04 Art adv o 28400 3.75 3.57 3.70 .20 ATI tech 1333031 21.15 20.33 20.60 -.47 ATS Auto 197664 12.95 12.45 12.70 .21 Aastra T 91946 15.08 14.55 15.00 .70 Aber dm 704256 33.39 32.94 33.10 .10 Aberdeen 60326 8.56 8.51 8.55 -.01 Abitibi C 2858500 10.80 10.34 10.39 -.36 Accord Fin 500 5.75 5.65 5.65 .00 Acetex 3972 5.65 5.65 5.65 -.01 Adeptron o 20250 0.29 0.29 0.29 -.02 Adherex o 27990 0.51 0.48 0.49 -.03 Advantx o 36400 0.17 0.16 0.17 .02 Aecon Gr 2500 4.00 3.95 3.95 -.05 Aeterna f 87428 7.70 7.49 7.60 -.10 AfriOre o 13000 0.62 0.59 0.62 .03 Afton o 72000 0.27 0.26 0.27 .00 Agnico E 1715730 19.59 19.05 19.14 -.52 Agricr utd 25576 7.35 6.75 7.01 .26 Agricore a 534 14.65 14.30 14.65 -.10 Agrium 1116707 17.60 17.21 17.54 .34 Ainsworth 4050 6.75 6.29 6.50 -.24 Air Canada1302389 1.23 1.18 1.19 -.04 Air Can a f 127020 0.30 0.28 0.30 .01 Airboss o 53800 2.55 2.55 2.55 -.05 AirlQ 76900 0.29 0.28 0.28 .00 Akita A f 51000 24.25 23.50 23.50 -.10 Akita B 83 0.00 0.00 0.00 .00 AlarmF o 2500 1.85 1.84 1.85 .09 Alcan 660744 50.90 49.33 49.45 -.85 Alcan C p 1850 25.65 25.65 25.65 .00 Alcan E p 22640 24.40 24.00 24.00 .10 Alcatel c 11854 16.98 16.30 16.75 .85 Algoma St 145540 3.06 2.95 2.96 -.10 Aliant 133073 31.30 31.00 31.19 -.02 Aliant 2 p 1700 26.21 26.20 26.21 -.04 Alimenta A 1430 19.00 17.50 19.00 1.49 Alimenta B f 103946 16.15 15.75 16.00 .05 Allbanc a 155 58.41 58.41 58.41 .00 All Atl A 900 22.34 22.34 22.34 -.26 All Atl Bf 184494 23.00 22.55 22.55 -.35 Allstrm a 2100 53.80 53.33 53.80 .77 Allstrm b 6374 54.15 53.90 54.02 .87 Almaden 47493 1.24 1.15 1.24 -.06 Altagas 55385 13.10 12.65 13.00 -.04 Altarex o 51587 0.36 0.32 0.36 -.01 Alternat o 84600 0.06 0.05 0.05 -.01 America o 6900 1.10 1.02 1.02 -.13 Amica m 2000 2.55 2.55 2.55 -.05 Amisk A 91 0.00 0.00 0.00 .00 Amisk ser p 2300 3.05 3.05 3.05 -.05 Amves 50950 12.44 12.05 12.20 .29 Andrs WA f 6510 20.38 19.75 20.25 .24 Angiotec 100972 59.65 57.42 57.50 -2.31 AnorMed 11150 3.75 3.52 3.52 -.08 Anthem wrk 1000 11.80 11.80 11.80 .03 Anthony o 3135 0.83 0.83 0.83 .03 Antrim ene j 20105 0.90 0.88 0.89 -.02 Apollo Gld 399015 2.49 2.37 2.40 -.09 Arbor B f 6 0.00 0.00 0.00 .00 Arcis o 39375 1.25 1.24 1.24 .00 Ariane G o 87945 0.98 0.95 0.97 -.03 Ashton 171105 1.55 1.44 1.44 -.07 Asia o 148500 0.06 0.06 0.06 -.01 Aspen g o 165216 0.18 0.17 0.17 .00 Assante c 1779365 9.76 9.45 9.70 .28 Astral A f 58309 25.99 25.45 25.98 .60 Atco I f 72079 47.34 46.32 47.33 .88 Atco 3 p 1112 27.47 27.27 27.47 -.02 Atlantis Sy 144 0.00 0.00 0.00 .00 Atlas E 90175 3.80 3.75 3.80 .02 Atna o 42400 0.40 0.32 0.39 .03

Certicom 420685 1.55 1.38 1.53 Chai na ta 1500 0.70 0.70 0.70 Canel R 10300 0.07 0.07 0.07 Chromo o 26700 0.57 0.56 0.57 CHUM B f 27003 48.25 47.00 47.99 Churchill 2680 2.43 2.40 2.40 Cinram 245256 28.80 28.35 28.35 Circa o 15000 1.30 1.26 1.30 Circuit W 712 1.68 1.66 1.66 Clairvest 31850 7.64 7.50 7.64 Clarke I 1000 11.40 11.35 11.35 Claude R 246766 1.74 1.60 1.70 Clear engy 10833 3.16 3.06 3.10 Clearly C 3000 0.53 0.53 0.53 Clublink 610 7.55 7.55 7.55 Co Oper A 231800 24.25 23.86 24.25 Coastal A 3220 26.88 26.45 26.45 Cstl V A 4460 26.50 26.00 26.50 Cogco cble f117850 16.50 16.19 16.50 Cogeco f 1230 16.00 15.75 16.00 Cognos 448568 46.74 45.01 46.20 Collicutt 5000 2.85 2.80 2.85 Com Dev 124077 1.87 1.71 1.76 Comaplx 6750 3.73 3.65 3.73 Compton 772957 6.05 5.81 5.99 Concert i 10250 0.17 0.17 0.17 Conjuch 537503 4.09 3.85 4.05 Connacher 227455 0.79 0.75 0.75 C Enfield 17502 0.10 0.10 0.10 Cons Ppty 1400 0.24 0.24 0.24 Constell o 60000 0.04 0.04 0.04 Cont svf 51600 0.75 0.49 0.75 Cont mv 500 0.55 0.55 0.55 Continentl o 22500 0.28 0.25 0.25 Coolbrnd 203640 17.25 17.12 17.22 Corby 1667 60.00 58.50 60.00 Corby B f 300 57.00 57.00 57.00 Coretec 1790 1.95 1.90 1.95 Corona G 58360 0.65 0.60 0.60 Corriente o 68300 1.30 1.25 1.30 Corus B f 121102 23.50 23.00 23.03 Cossette f 9400 11.85 11.75 11.75 Cott 115736 32.25 31.78 31.85 Counsel 21300 2.09 2.03 2.08 Creo Inc 564674 15.15 14.75 15.13 Crescnt a 132800 7.70 7.55 7.64 Crescnt b 4630 11.40 11.30 11.30 Crew D o 55300 0.57 0.56 0.56 Cros Lke o 10000 0.10 0.10 0.10 Cryocath 102560 5.50 5.30 5.50 Cryptolog 43619 14.40 13.35 13.41 Crystalx o 397167 3.59 3.31 3.55 Cumberl o 148783 3.72 3.55 3.65 Cusac Gld o 22400 0.42 0.39 0.39 Cyberplx o 32700 0.48 0.41 0.48 Cygnal o 800 1.65 1.60 1.65 Cymat o 54911 0.90 0.75 0.85 Cytovx a o 8500 0.60 0.60 0.60

.15 -.05 .01 .02 -.51 -.03 -.30 -.05 -.02 .09 -.10 -.03 -.07 .01 .05 .25 -.30 .35 .20 .50 2.69 .15 -.06 .08 -.05 .02 -.09 -.05 .03 .00 .01 .33 .12 .02 -.13 .50 .00 .13 -.05 .02 -.29 .17 -.40 -.02 -.01 .04 -.10 -.02 .02 .20 -.69 .07 -.05 -.03 .08 -.01 .03 .00

D to F
Drc res 6500 6.80 6.70 6.80 .10 Dalsa 53100 15.99 15.54 15.66 -.09 Danier L f 35 0.00 0.00 0.00 .00 Datamark 5800 2.15 2.05 2.15 .00 Datamiro 3025 12.20 12.05 12.20 .14 Datawest o 9500 0.72 0.68 0.68 -.01 Datec o 20937 1.05 0.87 1.05 .25 Decoma A f 31512 14.22 13.93 14.05 -.30 Defiance o 118937 0.54 0.50 0.54 .01 Defiant En 111529 4.00 3.90 3.96 .06 Denison 29116 2.35 2.22 2.22 -.10 Denning 48600 5.40 5.35 5.35 -.02 Descarte 503689 3.70 3.56 3.67 .07 Desert sun o310655 1.70 1.60 1.70 .07 Desjrdn A p 610 25.35 25.15 25.15 .05 Desjard T p 10000 22.00 22.00 22.00 -.05 Destiny R 180300 0.09 0.08 0.08 .00 Devlan 42200 2.85 2.71 2.79 .03 Diagnocur o 28000 0.47 0.43 0.45 .00 Diamond F o 17500 0.34 0.34 0.34 -.01 Diamwork o 7100 1.30 1.27 1.30 -.01 Diaz res cl a 45384 0.42 0.42 0.42 .00 Dimethad 273805 1.18 1.10 1.15 -.09 Diversfd p 2725 27.01 27.01 27.01 .01 Divers CF p 429 26.30 26.30 26.30 .00 Dofasco 171386 32.25 31.80 32.05 .10 Doman B f 811 0.17 0.17 0.17 -.04 Dom Citrs o 15500 2.08 2.07 2.08 .03 Domtar 610212 16.33 15.77 15.88 -.42 Domtar 225 200 28.75 28.50 28.75 -.25 Dmtr wt 31400 0.49 0.40 0.41 -.08 Dorel A 200 37.02 37.02 37.02 .12 Dorel B f 119059 37.22 36.70 37.22 .45 Dover Ind 500 18.50 18.00 18.00 -2.00 Dragon P 2000 0.85 0.85 0.85 -.10 Draxis 23300 2.65 2.57 2.65 .07

Drillers 21234 1.60 1.56 1.60 .00 Duke En 15700 25.75 25.41 25.61 .03 Dundee A f 8063 17.25 16.90 17.25 .39 Dundee P A 16450 26.63 26.30 26.63 .02 Dunde P w 13500 3.15 2.80 3.05 .20 Dundee We 36384 7.00 6.90 6.90 -.10 Dynamic g o 38469 5.70 5.65 5.69 -.01 Dynatec 1686050 0.96 0.90 0.96 .05 Dynetek o 32200 1.60 1.45 1.55 .10 E-L Fin 100277.00277.00277.00 1.00 EGI Can 372 13.50 13.50 13.50 .33 EMJ Sys 27500 4.90 4.70 4.90 .15 Eastmain o 110440 0.41 0.39 0.40 -.03 Easyhme 700 8.90 8.90 8.90 -.10 Econ Inv 1000 44.25 44.25 44.25 .25 Ecopia b o 33614 0.82 0.78 0.78 -.04 Eiger Tec o 37800 0.46 0.44 0.46 -.01 Eldorado 4356951 3.54 3.35 3.51 -.08 Elctrvy 171000 0.30 0.29 0.29 -.01 Elcthom Y f 3800 1.10 1.10 1.10 .10 Elctmed j 53763 0.29 0.28 0.28 -.01 Eli Eco o 11000 0.26 0.25 0.25 .01 Emera inc 198847 17.45 17.30 17.35 .02 Empire A f 87995 26.65 26.10 26.10 -.15 Empire 2 p 1050 24.80 24.25 24.25 -.35 Enbridge 210945 51.57 51.07 51.40 .05 Enbridge p 800 25.30 25.20 25.30 .05 Enbrid 760 2500 26.13 25.93 26.13 -.02 Enbridge 8 4800 26.90 26.55 26.56 .08 Enbrid 780 4170 27.20 26.95 27.20 .10 Encana C 1210450 52.05 51.27 51.43 -.47 Encana p 7400 26.84 26.60 26.60 -.25 Endev E 99225 1.99 1.89 1.99 .01 Enerchem 1550 3.65 3.60 3.65 .15 Enerflex 8201 16.65 16.60 16.65 .04 Energy Nt 266000 0.53 0.46 0.52 .05 Enghouse 158088 14.00 13.67 14.00 .30 Ensign res 150375 21.15 20.86 20.90 -.03 Enterra en 5320 19.80 18.95 19.18 -.75 Envoy 248900 1.51 1.34 1.36 -.04 Epcor 1 p 415 25.95 25.95 25.95 .25 Epic Data 29500 0.95 0.81 0.81 -.08 Esprit E 2298340 2.73 2.62 2.68 .08 Etruscan o 42700 1.45 1.38 1.40 -.05 Eurogas o 40155 0.58 0.56 0.58 -.01 Exall o 20000 0.12 0.11 0.11 -.01 Exco Tec 144695 7.30 7.17 7.20 .04 Exfo elec 116575 3.90 3.77 3.85 .10 Extendi 21805 7.35 6.75 7.12 .53 Extend A f 1608618 7.11 6.40 7.05 .63 Extend 4 p 400 23.50 22.00 23.50 2.00 Extreme o 130510 2.48 2.35 2.41 -.07 Fnx mini o 201300 6.55 6.40 6.40 -.05 FPI Ltd 1000 8.20 8.10 8.10 .00 Fairbrn E 1289082 5.60 5.20 5.50 .30 Faircrt S a 16840 10.32 10.25 10.32 .02 Fairfax f 210377240.00232.50238.00 4.49 Fairmont 99125 37.25 36.54 36.88 -.17 Fairstar o 2700 0.18 0.18 0.18 -.02 Falcnbrg 191645 21.23 20.50 20.70 -.21 Falcnbr 2 p 2698 24.80 24.70 24.75 .00 Farallon o 12550 0.30 0.29 0.29 -.01 Finan ser 43410 17.75 17.55 17.75 .20 Finan ser e 9600 22.11 22.11 22.11 -.10 Finning 121446 33.20 32.70 33.20 .50 F Calgary o 273103 3.30 3.21 3.25 -.10 F Capital 1275 15.60 15.40 15.41 -.19 F Cap w 100 3.30 3.30 3.30 .10 F Quant o 289400 7.09 6.95 7.00 .05 F Silver o 13700 1.40 1.32 1.40 .01 Ftservice f 55682 22.20 22.00 22.00 .03 5banc Sp A 28895 37.25 37.00 37.05 .51 5banc A p 2571 25.90 25.60 25.90 .09 Flint Engy 550 18.85 18.80 18.80 -.15 Flowng E o 19700 2.90 2.85 2.85 -.05 Flowng w o 1500 2.05 1.92 2.05 .25 Forbes 138150 2.48 2.25 2.45 .10 Formatn o 120000 0.22 0.20 0.20 .01 Fortis Inc 18265 59.55 59.10 59.30 .00 Fortis C p 10280 26.55 26.06 26.55 .24 Fortun Mo 100 0.00 0.00 0.00 .00 Forzani A 290426 18.24 18.00 18.24 .09 F Season 22783 67.96 67.09 67.52 .20 Freegld o 82863 0.44 0.41 0.42 .01 Frontr o 9000 0.72 0.70 0.70 -.03

Garneau 9000 0.90 0.86 0.86 Gastar Exp 20750 2.11 2.02 2.09 Gauntlet 62800 0.15 0.14 0.14 Geac Comp 821394 5.46 5.25 5.40 Gemcom o 4000 0.18 0.18 0.18 Gemini o 107380 1.62 1.35 1.60 Gen Mnrl o 200 1.75 1.75 1.75 GMC 4889 59.72 58.56 58.64 Genesis lnd 65565 2.14 2.00 2.00 Gennum 36666 13.40 13.05 13.30 GenSci o 348500 1.50 1.30 1.42 Gentry o 47805 1.80 1.76 1.80 Gerdau am 91500 3.18 3.10 3.17 Gildan A f 63480 41.90 41.70 41.85 Gitennes o 334500 0.30 0.26 0.28 Glacier Vn 630 1.50 1.50 1.50 Glamis 685734 19.20 18.94 19.05 Glendale I 9200 7.00 6.95 7.00 Glentel 8150 2.55 2.49 2.55 Global rwy o 6100 2.65 2.60 2.65 Global T A 1000 1.26 1.26 1.26 Global T p 61550 11.55 11.30 11.55 Global thr 36329 3.90 3.83 3.88 Globex o 26850 0.86 0.86 0.86 G Resrv Ao 62000 3.40 3.28 3.39 Goldcorp 921139 17.98 17.62 17.77 Goldcorp w 299 21.00 21.00 21.00 G Star 348777 5.34 5.13 5.19 G Star w 17300 3.10 2.95 3.00 G Star wa 3000 2.34 2.30 2.34 Gldfarb A f 333 3.30 3.20 3.20 Goldstak o 20000 0.16 0.16 0.16 Goran Cap 450 0.00 0.00 0.00 Gt north 9800 4.55 4.50 4.50 Gt W Lifeco 253593 41.25 40.92 41.20 Gw lifeco c 900 25.75 25.70 25.70 Gw lifeco 1 79800 28.19 28.00 28.19 Gw lifeco d 1618 26.30 26.11 26.11 Gw life f 15029 25.97 25.90 25.95 Gw life x 523959 25.94 25.83 25.91 Greystar o 84500 1.75 1.70 1.75 Guard CA f 17750 12.75 12.30 12.75 Guyanor b o 1000 0.19 0.19 0.19

.01 .06 .00 .18 -.02 .25 .00 -.38 -.13 .25 .12 .01 .02 .00 -.03 .00 -.03 .00 .15 .06 .01 .30 .02 .01 .04 -.06 -.25 -.02 -.18 -.01 -.30 -.02 .00 -.05 -.03 -.05 .00 -.19 -.05 .08 .00 .75 -.06 -.09 .01 .02 .00 .10 .05 -.15 .09 .05 .03 .03 -.07 .30 .00 -.01 .05 .04 .03 .00 .01 -.10 .15 1.05 .15 .10 .38 .15 .32 .05 .00 .10 -.15 -.04 .11 .00 .00 .08 .25 .15 -.02 -.06 -.16 .43 -.01 -.60 -.60 .03 .18 .10 .65 -.03

H to J
Hsbc p a 900 27.39 27.10 27.30 Haemcur o 138755 0.49 0.41 0.49 Hamond A f 8400 1.12 1.10 1.12 Hamond p a 14500 0.65 0.63 0.65 Hart store 5020 2.65 2.50 2.60 Hartco crp 35700 2.50 2.40 2.45 Hawker o 109774 5.25 4.95 5.05 Headline o 7000 0.44 0.40 0.44 Helix Bio 108377 5.05 4.95 5.05 Hmeosol 303519 0.97 0.91 0.94 Heritg OA o 20927 2.69 2.61 2.65 Heroux 6000 5.40 5.25 5.28 High Inc Eq 3000 17.10 17.10 17.10 High Inc p 325 26.14 26.14 26.14 High inco a 3060 25.95 25.95 25.95 High inco b 4300 14.15 13.95 14.00 High Liner 1400 9.85 9.55 9.55 High river 62900 2.22 2.15 2.20 Hillsboro 8032 0.32 0.30 0.30 Hip intra o 469305 2.47 2.33 2.43 Hockey 610 17.40 17.40 17.40 Hollingr I 3072 4.50 4.00 4.35 Holing I IIf 2628 5.15 4.58 5.15 Holingr III f 17800 7.90 7.55 7.60 Homburg 500 1.40 1.40 1.40 Home B f 17935 23.40 23.00 23.40 Hub intl 3450 24.45 23.90 24.45 H Bay Co 1803736 9.05 8.72 9.05 Humbird 51837 27.10 26.55 26.75 Humpty dty 24 0.00 0.00 0.00 Husky e 746829 20.60 19.75 20.30 Husky Inj 60100 7.85 7.52 7.70 Hy Zels 7400 1.79 1.70 1.70 Hydrogen 38876 7.30 7.03 7.15 IBEX T 47660 0.65 0.60 0.60 ID Biomed 65404 19.16 18.90 19.00 Imi intl o 57760 3.95 3.78 3.80 IPL mv 1300 8.60 8.49 8.60 Iamgold 1142716 8.15 7.68 8.14 Imax 34609 11.25 10.88 10.98 Impact ener 324400 1.38 1.31 1.32 Imp Metal 57748 1.14 0.95 0.96 Imperial Oil 296026 51.80 51.14 51.68 Imp plas o 3300 0.06 0.06 0.06 Inco 885067 35.15 34.27 34.45 Inco wt 7052 10.13 9.65 9.65 Income S cp 5565 18.45 18.00 18.18 Income S eq 1900 12.88 12.80 12.88 Indigo Bk 17185 5.00 4.85 5.00 Ind Allianc 313309 37.99 37.18 37.90 Inex Ph 31286 5.30 5.20 5.27

Inflazyme 475846 1.02 0.95 1.00 .05 Infocorp o 4000 0.21 0.21 0.21 .04 Infowave o 300317 0.25 0.24 0.25 .01 Inmet mg 19325 9.00 8.90 9.00 .00 Innova l 15000 0.96 0.95 0.96 .01 I Curator o 842332 0.12 0.10 0.11 -.01 I Datacas 12744 0.20 0.18 0.20 .03 I Datash 16600 0.80 0.77 0.80 .04 IForest A f 56500 5.78 5.75 5.75 -.02 I Mineral o 121900 2.98 2.85 2.94 .00 IRoad d 49233 1.30 1.23 1.28 .06 I Uranim o 303149 0.67 0.55 0.67 .06 Intl Util o 8860 0.40 0.40 0.40 .05 Intertape 16905 10.54 10.00 10.54 .53 Intier A f 4241 22.81 21.65 21.97 -.09 Intrawest 19920 18.18 17.98 18.11 -.03 Intrinsyc o 20928 1.44 1.29 1.44 .09 Inventrn o 17000 0.18 0.18 0.18 -.01 Inv Grp 728177 28.45 27.85 27.89 -.51 Inv Grp A 6748 27.79 27.50 27.50 -.10 Ipsco 55538 16.80 16.10 16.73 .53 Ipsco 1 p 300 24.90 24.90 24.90 .15 Isotechnik 94389 3.70 3.61 3.69 .03 IUnits 60 772381 43.15 42.84 42.90 -.04 Iunits irf 74735 14.59 14.44 14.49 -.04 Iunits reit 15557 10.65 10.65 10.65 .00 IUnits 60c 3307 47.70 47.50 47.70 .20 Ig5s 25828 28.25 28.15 28.20 -.06 Ig10s 6129 27.56 27.43 27.43 -.11 Iunits msci 11101 17.75 17.55 17.60 .10 IUnits SP 13315 48.90 48.60 48.75 .15 Iunits cei 3040 35.20 35.00 35.05 -.05 Iunits cfif 16751 31.15 30.90 30.90 -.09 Iunits cgif 26200 50.08 49.24 49.86 .19 Iunits citi 200443 5.98 5.91 5.96 .14 Ivaco A f 212129 0.88 0.77 0.79 -.02 Ivaco B 700 1.00 1.00 1.00 -.15 Ivaco E p 200 10.00 10.00 10.00 -.10 Ivaco 2nd 1 1400 6.35 6.25 6.35 -.15 Ivaco 2nd 2 1400 6.50 6.00 6.00 -1.00 Ivaco 2nd 3 2300 7.35 7.30 7.30 -.05 Ivaco 2nd 5 1230 8.06 7.75 8.00 -.50 Ivanhoe E 1524292 3.02 2.71 2.71 .12 Ivanhoe M 780332 6.48 6.17 6.23 -.06 Ivernia o 21000 0.06 0.06 0.06 .00 Jaguar N 830208 0.89 0.78 0.80 -.10 Jcoutu a 130821 14.95 14.70 14.90 .21 JDS Uniph f 464554 5.09 4.88 4.97 .09 Jewett cam 150 7.25 7.25 7.25 -.04 Jonpol o 10000 0.12 0.12 0.12 .00 Jumbo Ent 232000 0.07 0.06 0.06 .01

K to M
K2 eng o 19000 0.35 0.33 0.33 Kasten Ch 28676 0.61 0.59 0.60 Kelman Tc 21000 0.57 0.55 0.57 Kensing E 26500 0.97 0.95 0.95 Ketch R 70699 7.20 7.11 7.16 Kick En o 15800 1.80 1.80 1.80 Killam o 144490 0.91 0.90 0.91 Kingsway 257341 17.48 16.90 17.35 Kinlch Res 19508 1.35 1.30 1.30 Kinross gld 2299966 10.37 10.05 10.30 Kinross w 12000 1.22 1.15 1.20 Kirkland 131260 3.68 3.52 3.68 Kyrgoil o 65600 0.06 0.06 0.06 La Senza f 9350 12.50 12.30 12.45 Lab Intl o 869 0.97 0.97 0.97 Labophar 133307 5.80 5.68 5.75 Lafrg Can p 430 47.25 47.25 47.25 Lafrg nt a 130 47.20 47.20 47.20 Laidlw I 1488 14.86 14.65 14.65 GL & V f 29798 15.80 15.75 15.75 Lassond A f 2400 18.76 18.75 18.76 Laur Bk 77750 26.25 26.08 26.18 Laur Bk 9 1000 26.00 26.00 26.00 Leitch tech 419779 4.52 4.37 4.45 Leons Frn 151600 28.50 28.50 28.50 Lexxor E 24402 1.66 1.64 1.64 Lifeco 6209 16.71 16.40 16.68 Lifeco a 300 25.75 25.75 25.75 Linamar 88566 11.30 11.13 11.30 Linmor o 99700 0.04 0.04 0.04 Lionore 921420 6.60 6.40 6.43 Lions Gat 4175 4.11 4.05 4.11 Liquidatn 2850 4.11 4.10 4.11 Loblaw Co 99267 62.97 62.24 62.52 Logibec o 1700 3.55 3.55 3.55 Lorus T 270993 1.17 1.14 1.15 Luke engy 34345 1.85 1.80 1.83 Luxell Tc j 6550 0.56 0.48 0.48 MCM A 2400 11.00 10.67 11.00 MCM p 1700 15.25 15.20 15.25 MDC A f 177651 13.60 13.30 13.55 Mdp w b 161080 0.09 0.08 0.08 MDS Inc 898119 19.55 19.01 19.22 .00 .01 .01 .00 .06 .00 .01 .50 .05 .06 .05 .11 .00 .15 -.12 .09 .25 -.80 -.30 -.10 -.04 .00 .10 .06 -.05 -.02 .29 .04 .00 .00 -.15 .09 -.01 -.38 .20 -.01 .03 -.02 .40 .05 .25 -.01 -.36

MDSI 3500 6.50 6.30 6.50 .35 MFP Fin 100 7.76 7.76 7.76 .01 MKS Inc 30670 2.16 2.07 2.16 .04 Maax 18260 17.99 17.60 17.94 .20 Mcdonald 47070 23.70 23.00 23.48 .58 Mad Catz o 175603 1.17 1.03 1.06 -.04 Madison P 100 1.01 1.01 1.01 -.04 Magellan 200410 2.49 2.37 2.44 .09 Magna ent a 34031 6.42 6.20 6.26 -.11 Magna A f 317952106.60104.71106.15.31 Magna A p 18660 26.60 26.40 26.59 -.01 Magnifom o 24000 2.45 2.37 2.42 .01 Magnotta 1000 1.79 1.79 1.79 -.06 Mainfrme 115900 0.33 0.31 0.33 -.01 Mainstr o 1500 3.10 3.10 3.10 .02 M Drilling 165600 8.00 7.71 7.95 .25 Manhatan 190950 1.05 0.99 1.03 -.02 Manitoba T 247205 43.25 42.99 43.07 .46 Manulife 1191628 43.40 42.66 43.28 .72 Manulif a 12555 24.65 24.50 24.50 .00 M L Food 144800 10.25 10.05 10.10 -.08 Mrtme Lf p 1450 24.10 24.00 24.10 .10 Mrtme Lf 1 1075 26.01 26.01 26.01 -.15 Mrtme Lf 3 17605 26.95 26.55 26.66 .15 Marsulex 6200 3.90 3.60 3.90 .00 Martinrea 318132 7.90 7.76 7.76 -.13 Masonite I 171205 29.20 29.00 29.20 -.05 Matrikon o 17756 2.20 2.15 2.20 .01 Maxmzer o 10800 0.15 0.13 0.13 -.02 Mazarin o 600 0.35 0.35 0.35 .00 McCoy Br 2000 0.29 0.29 0.29 -.01 McWatr o 1766858 0.16 0.15 0.15 .00 Medcoms o 64145 0.23 0.20 0.21 .01 Mediagrif 18780 9.00 8.95 8.95 .00 Medicure o 70950 1.34 1.30 1.34 -.01 Medic w o 170600 0.55 0.53 0.53 -.01 Medisolu 46507 0.45 0.44 0.45 -.02 Medisys f 11000 1.85 1.77 1.77 -.03 Mega B 30045 22.85 22.75 22.84 .09 Meridian G 512983 18.78 18.35 18.65 .23 Merrill L 1904 76.47 76.02 76.02 .78 Metallic V 513592 5.20 4.90 5.20 .10 Metal Res o 595089 2.19 2.03 2.17 .15 Metalore 100 10.50 10.50 10.50 .00 Methanex 779965 14.21 13.99 14.21 .13 Metro A f 509541 18.40 18.30 18.35 -.10 Mi devel a 1334683 27.65 27.30 27.64 .09 Microbx o 16000 0.70 0.66 0.70 .00 Micro A f 96 0.00 0.00 0.00 .00 Micro B f 1684 14.24 13.71 13.71 -.04 Micro A p 50 0.00 0.00 0.00 .00 Micro Bp f 96 0.00 0.00 0.00 .00 Micro Dp f 50 0.00 0.00 0.00 .00 Micro w a 7347 0.70 0.70 0.70 -.09 Micro w b 2414 1.20 1.20 1.20 .05 Microlgix 298400 0.60 0.51 0.54 -.03 Midlefld b 1000 2.25 2.25 2.25 .25 Midnight oil 58051 7.20 7.20 7.20 .00 Minacs W o 105770 2.49 2.26 2.48 -.07 Minco o 36150 0.78 0.71 0.78 .03 Minefind o 46625 10.15 9.90 9.90 -.10 Minier Nr o 17200 0.95 0.90 0.95 .05 Miramar 303142 2.35 2.27 2.34 .03 Mist Inc 32000 0.55 0.52 0.52 -.03 Mitec Tele 82894 0.54 0.51 0.52 -.02 Mobile C 2000 0.06 0.06 0.06 .01 Molson A f 771680 34.57 34.00 34.55 .70 Molson B 650 34.75 34.15 34.75 .90 Moneta o 84000 0.16 0.15 0.16 .02 Moore W 306467 20.15 19.75 20.00 .11 Morguard 27650 20.02 19.85 20.00 .00 Mosaic Gr 402100 0.02 0.02 0.02 .00 Mosaid tec 18435 7.44 7.05 7.14 -.16 Mount Rea 1600 1.51 1.50 1.50 -.10 Mtn Prov o 9073 1.39 1.35 1.37 -.03 Moydow o 186900 1.48 1.42 1.42 .01 Mullen Tr 32249 32.25 31.25 32.00 .50 Mulvihill A 1100 8.50 8.50 8.50 .00 Mulvihill B 3260 15.70 15.65 15.70 .15

Newmont 76465 52.70 52.00 52.42 -.30 Newmont w 36000 0.10 0.05 0.10 -.02 Nexen 200916 37.93 37.30 37.65 .35 Nexfor inc 454987 9.85 9.42 9.50 -.25 Nexia B 5250 1.04 1.01 1.04 -.03 Nextair o 84400 0.08 0.08 0.08 .01 Nexus Gr o 893185 0.04 0.04 0.04 .00 Nexxlink o 34050 4.25 4.02 4.07 .10 Niko 49262 25.24 24.85 25.10 .30 Noranda I 342877 14.07 13.92 13.96 .00 Noranda I G 500 23.90 23.90 23.90 .13 Noranda I H 188900 26.30 26.05 26.15 -.05 Norsat I 21500 1.09 0.98 1.07 .07 Norske Sk 375046 4.04 3.90 3.90 -.12 Nortel Net65472551 4.87 4.69 4.85 .36 Nortel 5 p 180250 18.90 18.25 18.75 .65 Nortel 7p 352775 17.75 17.34 17.50 .50 NA Palldm 70665 6.25 5.86 5.92 -.23 North Atl o 1000 1.71 1.71 1.71 .06 Nrthbr Fin 65158 21.50 21.41 21.50 .06 Nor Finan o2492250 0.02 0.02 0.02 .00 Nor Orion o 527950 1.82 1.75 1.82 .03 Nor Orion w 6000 0.70 0.66 0.66 -.05 Northgat 1160002 2.02 1.92 2.01 -.03 Northgate w 15500 0.53 0.53 0.53 -.01 Northgate a 25833 0.50 0.48 0.48 -.05 Nthstr Aer 1000 2.90 2.90 2.90 .00 Northstr E 598 71.25 71.20 71.20 -1.08 Northway o 20000 0.60 0.57 0.57 -.03 Norwall gr 2000 3.90 3.75 3.90 -.10 Nova Chem 92259 29.1 N N N N N O O O O O O m O O C O R O w O m O O O O O C MG w W NW N Rm

m m w m m R O

W CC

N to Q
NHC comm 61570 0.63 0.59 0.63 NQL drill a 26300 3.48 3.41 3.48 Nsi Global o 45500 0.03 0.02 0.02 Napier env j 53000 0.17 0.16 0.17 Nat Bk Can 801416 35.80 35.53 35.69 Nat Bk 13 3900 27.19 27.03 27.04 Nat Bk 15 13750 26.24 26.01 26.24 Navigo en 102548 3.50 3.40 3.45 Nelson Res o 41500 0.68 0.67 0.67 Netgraph f 161989 0.45 0.42 0.45 Neuroch 68358 13.67 13.43 13.60 Nevsun o 206265 4.67 4.48 4.60 Nfl CapA f 39 0.00 0.00 0.00 Newgrow A 2700 14.15 14.00 14.00 2000 14.38 14.38 14.38 Newgro A -.01 .08 .00 .01 .11 .01 .23 -.09 .00 .04 -.02 -.03 .00 -.05 -.02 M Dm w w w w w w w C C C C CC C C

G
GDI Glb o 42500 0.05 0.04 0.04 GLR Res o 18333 0.41 0.39 0.40 Gt Basin o 195111 2.02 1.90 2.02 GSI Lum 244189 14.20 14.00 14.15 Gabriel o 1451147 3.70 3.51 3.55 Gammon o 312491 5.85 5.65 5.75 Garda Wld o 76920 1.79 1.70 1.79 -.01 -.02 .11 .15 -.12 -.02 .09

429725

*Independen Th nk ng