22 ­ The Prince George Citizen ­ Tuesday, September 30, 2003

00429724

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

TSX VENTURE STOCKS
N UR C O NG C m N C m m R m C mm OC

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

N H wC
0.12 0.03 0.31 0.50 0.04 0.11 0.11 0.22 0.08 0.08 0.24 1.16 0.45 0.08 0.30 0.23 0.32 0.32 0.04 1.65 0.17 0.26 0.17 0.60 0.10 0.63 0.30 0.22 0.58 0.67 0.90 0.45 2.65 0.11 0.38 0.25 0.85 0.18 0.32 0.65 0.29 0.02 0.05 0.20 0.64 0.11 1.33 0.06 0.23 0.10 0.87 0.27 1.10 0.11 0.19 0.49 0.95 1.12 0.48 1.65 0.55 0.15 2.24 0.50 0.05 1.15 2.85 0.08 0.16 0.25 0.04 0.58 0.71 0.09 0.22 1.25 0.08 2.55 0.31 0.15 0.21 0.03 0.06 0.60 0.11 0.12 1.00 0.12 0.14 0.60 0.46 0.60 0.10 4.05 0.10 0.04 0.15 0.11 0.60 0.83 0.29 0.63

C
0.12 0.03 0.32 0.60 0.05 0.11 0.11 0.22 0.08 0.08 0.24 1.20 0.45 0.08 0.33 0.24 0.32 0.32 0.04 1.70 0.17 0.26 0.17 0.60 0.10 0.63 0.30 0.22 0.58 0.67 0.91 0.46 2.65 0.14 0.39 0.26 0.90 0.18 0.33 0.75 0.29 0.03 0.05 0.20 0.66 0.11 1.33 0.06 0.25 0.10 0.90 0.28 1.34 0.11 0.19 0.49 0.95 1.15 0.48 1.65 0.58 0.15 2.24 0.50 0.05 1.15 2.85 0.08 0.16 0.25 0.04 0.58 0.80 0.09 0.23 1.30 0.08 2.55 0.33 0.15 0.21 0.03 0.06 0.60 0.11 0.12 1.09 0.12 0.15 0.63 0.46 0.65 0.10 4.05 0.10 0.04 0.15 0.11 .02 .01 -.04 .01 -.02 .01 -.04 .04

A&B
AADCO Auto 50 0.12 Aavdex Corp. y 155 0.03 Abacus M&E 1322 0.32 Abington Ven 244 0.63 Abitibi Mng 1100 0.05 Absolute Swr a Z2 ABX Res Inc 1590 0.13 Acacia Cap 30 0.11 Acadian Gold a 100 0.22 Access Intl 40 0.08 ACP Ace Ven p 60 0.08 Acrex Vens 150 0.26 Admiral Bay 538 1.22 Adulis Res 10 0.45 Advectus 1920 0.09 Advent Wless Z3 AFCAN a 1000 0.33 Afri-Can a 350 0.24 Agau Res Inc 65 0.32 Aguila Amer 300 0.32 Akrokeri-Ash y 450 0.04 Alamos Gold a 648 1.73 Alb Star 1285 0.18 Alchemy Vens 160 0.26 Alegro Healt 280 0.19 Alexis Mnrls 217 0.60 Algonquin 10 0.10 Alhambra Res 370 0.67 Allican 50 0.31 Allied Hotel a 40 0.30 Alpha Gld Cp 115 0.65 AltaCanada 50 0.67 Altachem 40 0.91 Altek Power 1110 0.48 Altius Mnrls 101 2.69 Alto Vens 161 0.14 Amador Gold 650 0.40 Amarc Res 550 0.26 Amerigo Res 203 0.90 Amern Bon wt a 250 0.18 Amern Bonanz a11260.34 Amern Gld 470 0.75 Amern Manor 15 0.29 Amern Nev wt 200 0.03 Amern Nevada 350 0.05 Amex Expl In a 100 0.20 AMI Res Inc 65 0.66 AMS Homecare 65 0.11 Andean Amern a253 1.43 Anglo Swiss 500 0.06 Angoss Sftwr 339 0.25 Anitech Entp 105 0.11 Anooraq Res a 462 0.90 Antoro 1245 0.28 Apac Mnrls 2725 1.34 Appal a 956 0.13 Aqua-Pure 45 0.19 Aquest Expls a 510 0.50 Aquiline Res 463 0.99 Arawak Egy 1713 1.21 Archangel 10 0.48 Archon Mnrls 20 1.65 Arctic Star 328 0.60 Argent Res 300 0.15 Argo Egy Ltd 20 2.24 ARISE Techs 42 0.50 ARISE wt 10 0.05 Arius Resh y 20 1.15 Arizona Star a 230 2.94 ArtQuest B 130 0.10 ASC Inds Ltd 115 0.16 Aspire Cap p 1210 0.25 Astaware Tec 15 0.04 Atacama Mnrl a 354 0.60 Athlone Mnrl 638 0.81 Atikokan Res 20 0.09 Atikwa Mnrls 64 0.23 Aurelian Res 563 1.30 Aurogin Res 750 0.08 Aurora Plati a 304 2.62 Austin Devs 855 0.33 Austin wt 235 0.19 Auterra Vens 200 0.24 Avalanche Z5 Avalon Works a 660 0.03 Avance Ven 100 0.06 Avenir Diver a 100 0.60 Aventine Ven a 121 0.11 Avenue Finl 390 0.12 Avino S & G 1583 1.14 Avotus Corp a 600 0.12 AVVA Techs 1060 0.15 AXMIN Inc 1240 0.69 Azure 1240 0.50 Ballad G&S 479 0.67 Baltic Res I a 5 0.10 Banro Corp y 17 4.05 Bard Vens 280 0.11 Bard Vens wt a 350 0.04 Battery & Wi 177 0.17 BBF Res Inc 40 0.11 BC Pac Cap A Z4 BC Pac Cap B 20 0.60 bcMtls Corp 1745 0.86 BCY Lifescs 1022 0.31 Bear Crk Mng 70 0.67

-.02 .04 -.02 -.01 -.04 -.01 -.03 -.02 .04 -.02 -.01 -.10 -.08 -.02 .01 .04 .01 -.02 .02 -.15 .01 -.01 .01 -.10 .03 .01 .01 .17 -.01 -.07 -.01 -.05 -.04 -.02 .05 -.02 -.04 -.01 -.10 -.10 .01 .02 -.02 -.04 .01 .03 -.02 -.07 .01 -.02 -.07 .01 -.02 .29 -.01 .01 -.03 -.04 -.04 .05 -.01 .02 -.02

Beau Pre Exp 520 Beaufld Cons a 71 Bell Coast 2190 Belvedere a 20 Berkley Res 25 Beta Mnrls a 100 Betacom Corp y 220 Better Res 200 Bevo Agro a 190 BFS Entmt & a 90 Big Bar Gld 180 Bioenvelop 740 Biophage Pha 3630 Biotech 1565 Bioxel 40 Birch Mtn 30 Bishop Res 6805 Bison Res A 31 Bitterroot 435 Black Bull 100 Blackstone V 350 Blue Mountin a 65 BM Dcorp a 250 Bonanza Res 1179 Boulder Mng 1687 BPI Inds Inc 420 Bralorne-Pio 1840 Bravo Ventur 2048 BrCon.Oil 20 Brett Res Z1 Bright Star 370 Brompton Pro a 400 BSM Techs Z1 Buck Lake 100 Buffalo GUS y 370 Buffalo Oil y 120 Bulldog Cl B a 5

0.08 0.14 0.21 0.55 0.76 0.20 0.16 0.04 0.68 0.22 0.45 0.33 0.36 0.28 0.57 0.30 0.20 2.38 0.23 0.50 0.20 7.00 0.21 0.25 0.38 0.75 0.43 0.15 0.30

0.06 0.14 0.19 0.55 0.76 0.20 0.15 0.04 0.65 0.22 0.39 0.31 0.29 0.25 0.54 0.30 0.17 2.38 0.21 0.50 0.20 6.75 0.21 0.23 0.35 0.70 0.39 0.11 0.17

0.08 0.14 0.20 0.55 0.76 0.20 0.15 0.04 0.65 0.22 0.39 0.32 0.35 0.26 0.54 0.30 0.20 2.38 0.21 0.50 0.20 7.00 0.21 0.25 0.35 0.73 0.42 0.12 0.17

.01 -.01

-.01 -.03 .01 -.03 -.01 .01 .04 -.03 .01 -.05 .03 .05 -.02 .25 -.01 -.01 -.03 -.01 -.02 .05

Cons P P M 50 Cons Petroqu 20 Cons Pine 230 Cons Puma Mn 600 Cons Venturx 340 Cons Wview 40 Contact Expl 225 Contec Innov 190 Continuum 954 Contl Cash 75 Copper Creek 200 Copper Ridge 940 Coral Gld Cp a 480 Cornerstone 46 Coronation 3075 Corridor Res 105 Cream Mnrls 90 Crispin Egy a 55 Croesus Gld y 35 Crowflight 50 Crown Point 50 Cryopak Inds 235 Cubix Invts a 35 Culane Egy 76 Currie Rose 300 CV Techs Inc 3013 Cvalley.a 1211 Cybersurf Cp 138 D-Box Techs 43 Dacha Cap a Z0 Darnley Bay a 3110 Dasher Expl 7 Data Fortres Z13 DataWave Sys a 18 Davnor Water 150 Delphi Egy a 125 Dentonia Res 453 Derek O&G 285 Devon Ventur 150 Dia Bras 2323 Diadm 1362 Diagem Intl 562 Diamondex a 7766 Diamonds Nth a 90 Dianor a 2033 Digger Res 25 Divcom Techs 685 Diversified 195 Divestco Inc a 400 Donner Mnrls a1365 Doublestar a 196 DTI Dental 22 Dumont Nickl a 800 Dunsmuir Ven 100 DXStorm.com 5 Dynacor Inc a 550 Dynasty Gld 645 Dynasty Moto 93 Dynex Power 322 E3 Egy Inc a 53 Eagle Plains 758 Eaglecrest a 1620 Earth Star 1000 East West Z5 Eastshore A 106 Ecstall Mng 160 Ecu Slvr 17114 Egy Vision S 270 El Callao a 20 Elec Mail Co 44 Electra Gold 50 Elite Tech 1133 EmGld Mng Cp 265 Empower Tech1048 Empower wt 290 Endeavour Mn a320 EnerGld Mng a Z3 Energulf Res 139 Engineering. a 2020 Entree Gld 1076 Environmenta y 823 Envro App Rs 110 eOptimize 850 EP 2000 Conv y 70 Equicap Finl Z3 Equus Egy Cp 50 eReservation 230 Erin Ventr 660 Esperanza Sv 314 Eurasia Gld a Z8 Eureka Res 10 EuroZinc Mng a 217 Events Inter 30 Everton Res 150 Excellon Res 1796 Expatriate a 388 Extreme Egy 35 Exxel Egy Cp 26 Fab-Form 80 Fairmile Gld Z2 Fancamp Expl 50 Far West Ind a 15 Far West Mng a 316 Fareport Cap y 55 Fbeach 871 Fifty-Plus 12 Finlay Mnrls 60 Firelight Cp 235 First Choice 80 First Gwater Z3 First Lab Z5 First Majest 201 First Narrow 1000 First Point 100 Fjordland Ex 10 Flukong Entp p Z3

0.25 0.02 0.04 0.50 0.09 0.27 0.22 0.31 0.44 0.12 0.10 0.13 0.34 0.58 0.33 0.77 0.40 1.30 0.40 0.58 0.40 0.40 0.16 0.85 0.18 0.29 1.25 0.22

0.25 0.02 0.04 0.45 0.08 0.27 0.20 0.30 0.38 0.11 0.10 0.12 0.33 0.52 0.25 0.77 0.39 1.26 0.40 0.54 0.40 0.31 0.16 0.85 0.18 0.26 1.18 0.21

0.25 0.02 0.04 0.45 0.08 0.27 0.20 0.30 0.40 0.11 0.10 0.13 0.33 0.58 0.32 0.77 0.39 1.26 0.40 0.58 0.40 0.37 0.16 0.85 0.18 0.27 1.20 0.22

-.03 .01 -.05 -.01 -.03 -.01 -.04 .01 -.01 -.03 .07 -.01 .03 -.05 .03 .02 .06 .01 .02 -.02 -.02

Flying A Pet 40 FM Res Corp 86 Foran Mng Cp 260 Forest Gate 940 Fort Garry 14 Fortress IT 122 Forum Dev Cp 5 Freeport Res 90 FreeWest a 100 FRV Media a 35 Fuel Cell a 198 Funtime Hosp y 300 Fury Expls 300

0.26 0.30 0.39 0.19 0.50 0.13 0.13 0.06 0.19 0.38 0.58 0.08 0.52

0.26 0.30 0.39 0.17 0.28 0.13 0.13 0.04 0.19 0.38 0.53 0.08 0.50

0.26 0.30 0.39 0.18 0.50 0.13 0.13 0.04 0.19 0.38 0.56 0.08 0.52

.01 .01 -.01 .02 -.02 -.02 -.01 .01 .05 -.01 -.45 .01 .01 -.03 .02 -.03 -.05 -.03 .01 -.02 .04 .02 .01 .03 .01 -.01 -.04 -.01 -.01 .02 -.03 .01 -.05 -.01 .01 .11 .01 -.04 .08 -.03 .03 .05 -.09 .02 -.01 -.01 -.08 -.01 -.15 .01 -.07 -.01 -.01 .01 -.01 -.02 .03 .02 -.01 .07 -.02 .02 .01 -.04 -.01 -.01 .08 -.03 .01 -.04 -.03 -.03 .15 .03 .01 -.01 -.01 .06 .03 -.13 -.05 -.05 .01 -.01 .01 .01 -.01 .02 -.01

G
Gallery Res 2790 0.10 0.09 0.10 Gamehost Inc a 14 12.65 12.65 12.65 GATCO Reg S 30 0.65 0.26 0.26 Gateway Gld 60 2.55 2.46 2.46 Genco Res 166 1.29 1.23 1.25 Genoil Inc a 365 0.19 0.18 0.19 Genomic a 34 0.16 0.16 0.16 Geocan a 75 1.10 1.09 1.09 Geocore Expl 10 0.13 0.13 0.13 Geodex Mnrls 190 0.14 0.11 0.13 Geologix Exp 70 0.48 0.48 0.48 Getty C 30 0.35 0.35 0.35 GGL Diamond 529 0.39 0.33 0.37 Gld Canyon 50 0.48 0.48 0.48 Gld City 632 0.30 0.27 0.28 Gld Summit Z4 Gld-Ore Ress 320 0.67 0.65 0.66 Gldbrook Ven 1088 0.50 0.47 0.49 Gldcliff Res 980 0.17 0.15 0.16 Glden Chalic Z1 Glden Goliat 570 0.26 0.24 0.25 Glden Goose 518 0.35 0.31 0.34 Glden Hope y 695 0.20 0.19 0.19 Glden Raven 240 0.11 0.11 0.11 GldHawk 6183 0.19 0.12 0.15 Gldmarca Ltd 70 0.27 0.27 0.27 Gldminco Cp 352 0.07 0.07 0.07 Gldn Arch 250 0.15 0.15 0.15 Gldn Patriot 80 0.46 0.42 0.42 Gldn Peaks a 63 0.75 0.67 0.67 Gldn Valley 225 0.35 0.32 0.35 Gldnev Res 3620 0.15 0.13 0.15 Gldray Inc a 676 0.15 0.10 0.10 Glenbriar Te a 1300 0.06 0.04 0.06 Glencairn Gl 470 0.82 0.77 0.78 Global Finl 508 0.20 0.11 0.20 Global Lin a 8 0.12 0.12 0.12 Globel Direc 80 0.05 0.05 0.05 Globemin Res 5 0.13 0.13 0.13 Globestar 583 0.85 0.75 0.85 Golconda Res 150 0.24 0.24 0.24 Gold Giant 380 0.17 0.14 0.17 Goose River 340 0.48 0.47 0.48 Gossan Res 345 0.65 0.60 0.60 Gotham Cap p 25 0.10 0.10 0.10 Gowest 500 0.16 0.10 0.16 Grand Bks a 154 0.94 0.93 0.93 Green Enviro y 33 0.11 0.11 0.11 Green Valley 50 0.14 0.14 0.14 Greenfield 9 0.60 0.60 0.60 Grey Island 142 0.93 0.87 0.93 GridSense 65 0.21 0.21 0.21 Grt Cdn Gmg a 16 13.10 12.90 12.90 Grt Pac Intl 60 0.50 0.50 0.50 Grt Quest 55 0.59 0.53 0.53 Gulf Intl 552 0.49 0.49 0.49 Gulf Shores 410 0.26 0.24 0.24 Guyana Gflds y 70 0.90 0.81 0.81

D to F
0.30 0.30 0.30 .06 0.16 0.14 0.15 .03 0.19 0.19 0.19 0.18 0.17 1.64 0.17 0.32 0.13 0.80 0.14 0.33 0.96 0.72 0.14 0.60 0.45 0.73 1.40 0.21 0.27 1.41 0.19 0.29 1.55 0.40 0.64 0.10 0.56 1.21 0.37 0.13 0.22 1.80 0.24 0.15 0.09 0.05 0.25 0.20 0.05 0.95 0.63 0.25 3.34 0.55 0.20 1.17 0.31 0.28 0.28 0.02 0.04 0.03 0.58 1.10 0.12 0.19 0.32 0.30 0.17 0.20 0.47 0.51 0.06 0.34 0.25 2.66 0.45 0.60 0.04 0.35 0.20 0.03 0.50 0.80 0.25 0.06 0.18 0.17 1.55 0.14 0.28 0.12 0.70 0.13 0.33 0.90 0.66 0.13 0.60 0.44 0.66 0.90 0.20 0.27 1.40 0.18 0.29 1.55 0.38 0.60 0.10 0.54 1.19 0.35 0.11 0.22 1.65 0.22 0.13 0.09 0.05 0.21 0.20 0.05 0.90 0.57 0.24 3.20 0.51 0.20 1.08 0.30 0.25 0.26 0.02 0.04 0.03 0.50 1.04 0.12 0.18 0.32 0.29 0.15 0.17 0.47 0.51 0.06 0.30 0.25 2.50 0.42 0.50 0.04 0.32 0.15 0.03 0.49 0.75 0.25 0.06 0.18 0.17 1.55 0.16 0.29 0.12 0.80 0.13 0.33 0.91 0.66 0.13 0.60 0.45 0.66 1.40 0.21 0.27 1.41 0.18 0.29 1.55 0.40 0.60 0.10 0.55 1.21 0.36 0.12 0.22 1.65 0.24 0.14 0.09 0.05 0.25 0.20 0.05 0.90 0.63 0.25 3.20 0.53 0.20 1.10 0.30 0.25 0.28 0.02 -.01 -.01 .03 -.01 -.01 .10 -.01 -.02 -.06 .01 .03 -.10 .72 -.02 .01 -.01 -.01 .25 -.03 -.01 .01 .01 -.01 -.05 .01 .02 -.04 -.03 .04 .01 -.04 .06 .01 -.13 -.03 .05 -.11 -.03 .04 -.02

0.28 0.27 0.28 0.47 0.45 0.47 .07 0.10 0.66 0.08 4.00 0.10 0.56 0.07 4.00 0.50 0.25 0.03 0.52 0.40 0.39 0.30 0.37 0.22 0.78 0.65 0.14 0.70 0.18 0.07 0.11 0.53 0.55 0.08 1.70 0.58 1.17 0.67 0.45 0.55 0.67 0.65 0.15 0.10 0.14 0.03 0.75 1.90 0.25 0.51 0.03 0.09 0.21 1.65 0.22 2.00 0.60 0.70 0.35 1.35 3.00 0.62 0.30 0.18 1.36 0.22 0.12 0.05 0.15 0.42 0.10 0.11 0.35 0.37 2.05 0.12 0.10 0.60 -.03 0.07 4.00 0.50 0.25 0.03 0.56 0.40 0.39 0.30 0.37 0.22 0.78 0.65 0.17 0.70 0.19 0.07 0.11 0.53 0.55 0.08 1.73 0.64 1.20 0.70 0.46 0.58 0.86 0.65 0.15 0.11 0.14 0.03 0.75 2.04 0.26 0.51 0.03 0.10 0.23 1.80 0.22 2.00 0.60 0.70 0.35 1.35 3.09 0.65 0.30 0.19 1.42 0.22 0.12 0.05 0.17 0.42 0.11 0.11 0.35 0.37 2.05 0.12 .05 .10 .05 -.05 -.03 -.05 -.02 .03 .02 -.01 -.01 .03 -.07 -.06 -.02 .04 .02 .03 .04 -.01 .21 -.05 -.02 -.01 -.01 -.04 .05 -.01 -.01 .01

C
C-Com Satell a 20 0.50 C88 Cap Corp 50 0.25 Cabo Mng Cp 30 0.03 Callinan Mns a 450 0.56 Camflo Intl 200 0.40 Camphor Vens 130 0.40 Can-Chin 150 0.30 CanaDream Co a10 0.37 CanAlaska a 552 0.25 Candente Res 467 0.83 Candor Vens 50 0.65 Candorado Op Z0 Cangold Ltd 11845 0.17 Canoro Res 249 0.73 Canplats Res 1150 0.19 Cantex Mn De a2540 0.08 Canyon Crk 30 0.11 Cap Alliance 380 0.58 Capstone Gld 105 0.61 Carbiz.com 240 0.08 Cardero Res 559 1.75 Carma Finl 670 0.65 Carmanah 508 1.22 Cartier Part a 35 0.70 Cascadia 210 0.46 Cash Mnrls Z0 Cassidy Gld 620 0.59 Castillian 170 0.95 CastleRock R 310 0.68 CCC Internet 60 0.15 Cdn Empire 5015 0.12 Cdn Golden D 450 0.15 Cdn Imperial 920 0.04 Cdn Public V 70 0.79 Cdn Rylties a 845 2.04 Ced-Or Corp 579 0.27 Celtic Mnrls 560 0.54 Cenosis 55 0.03 Centram Expl 84 0.10 Centura Res 300 0.23 Century Mng Z0 Ceramic a 1721 1.90 CGX Egy US 153 0.23 Champion Bea 80 2.05 Champion Res a 5 0.60 Chapleau Res a 100 0.70 Chariot Res 404 0.37 Chartwell a 2 1.35 Chesapeake 121 3.10 Cheyenne Egy 67 0.65 Cheyenne wt 15 0.30 China Vens a 1740 0.19 Choice Res 472 1.43 Christopher 200 0.22 Cimatec 320 0.12 Citadel Gld y 60 0.05 Citotech Sys 18 0.17 Clan Res Ltd 6 0.42 Clearview 1200 0.11 Clemex A a 45 0.11 Cloudbreak y 50 0.35 Coal Creek 102 0.37 Coast Mount 50 2.25 Columbia Mtl y 160 0.13 Columbia Yuk Z1 Comac Food a 500 0.09 Commander Re a142 0.60 Commerce Res Z1 Committe Bay 3436 1.18 Compliance E 100 0.28 CON-SPACE Co a85 0.78 Conac Sftwr Z5 Coniagas Res 55 0.60 Conquest Res 1700 0.27 Cons Beacon 250 0.03 Cons EnviroW a Z2 Cons Gld Win 790 0.07 Cons Global 510 0.48 Cons New Sag 400 0.20

Innexus Biot 20 0.32 0.32 0.32 Innovium a 355 0.11 0.08 0.11 Inter Egy Co p 25 0.24 0.24 0.24 Inter-Citic 50 0.75 0.75 0.75 Inter-Rock 42 0.07 0.07 0.07 Intergold A a Z0 InterNatl Pe 460 0.70 0.58 0.65 InterOil Cp a 927 32.49 30.50 32.00 Interquest y 83 0.08 0.08 0.08 Intl Arimex 50 0.13 0.13 0.13 Intl Barrier 30 0.39 0.39 0.39 Intl Barytex 5 0.81 0.81 0.81 Intl Bio Rec 95 0.56 0.55 0.55 Intl Cmandel 500 0.22 0.20 0.20 Intl Croesus 25 0.70 0.70 0.70 Intl Falcon 262 0.03 0.03 0.03 Intl Frontir 100 0.45 0.45 0.45 Intl Health 235 0.21 0.18 0.18 Intl Lima 125 0.35 0.33 0.35 Intl Nthair a 960 0.82 0.74 0.74 Intl PBX Ven 125 0.24 0.24 0.24 Intl Pkside 25 0.25 0.25 0.25 Intl Samuel 150 0.27 0.27 0.27 Intl Sover a 91 1.63 1.60 1.60 Intl Taurus a 366 0.15 0.14 0.14 Intl Water-G a 180 0.17 0.16 0.17 Intl Wayside 3080 0.15 0.14 0.15 Intl Wex Tec 320 2.74 2.40 2.74 Intrepid Mnr a 453 0.65 0.65 0.65 Invader Expl 385 0.33 0.31 0.32 IP Apps Inc 260 0.25 0.25 0.25 IPC Finl Net 120 1.45 1.40 1.45 Island Arc M 16 0.09 0.09 0.09 Island Mtn 2030 0.11 0.09 0.11 ITL Cap Corp 2320 0.08 0.06 0.07 iWave Inform Z3 J-Pac Gold a 52 0.42 0.41 0.41 Jaguar Res 100 0.30 0.30 0.30 Jannock unit a Z4 Jenex Corp 10 0.21 0.21 0.21 Jenosys Entp 200 0.07 0.07 0.07 Jet Gld Corp 100 0.17 0.17 0.17 JNR Res Inc 6987 0.05 0.04 0.05 Jones Soda a 20 1.45 1.45 1.45 Journey UnLt 10 0.02 0.02 0.02 Junex Inc a 60 1.25 1.25 1.25

.03 .03 .06 -.02 .15 1.50 .03 -.05 -.04 -.01 -.01 -.05 -.02 -.09 -.02 .03 -.01 -.05 .01 .01 .14 -.03 -.01 -.04 .02 .02 -.05 -.01 -.04 .01 .02 -.01 -.03 -.02

K to M
K45 Cap Corp p 50 Kaieteur Res Z0 Kalahari Res a 1892 Kansai Mng 205 Kenrich-Esk 80 Kensington 395 Kermode Res 310 Kernow R & D 300 Kewl Cp The y 630 Key Cap Grp 305 Kimber Res 280 Kimber wt 20 Kinbauri Gld y 75 King's Bay 1715 Kit Res Ltd 465 Klondex Mns 390 Klondike Gld 1010 Knight Res 1310 Kodiak Expl 100 Kodiak O&G 110 Kroes Energy 1080 KWG Res Inc 2810 La Mancha 50 La Plata Gld 60 Lake Shore 35 Lakewood Mng 120 Lakota Res y 121 Lalo Vens 1259 Landmark y Z2 Landstar 326 Langis S&C y 40 Laniuk Inds a 65 Laramide Res 465 Las Vegas 16392 Lateegra Res 430 Leader Mng a 2035 Learnsoft Co 124 Leeward 150 Lexam 554 Lexoil Inc a 40 Lifebank 65 Limtech Lith 62 Linear Res 325 Lingo Media 80 Lithic Res Z2 Little Mount 735 LongBow Egy 1542 Look Comms a 238 Loubel 250 Loumic Expl 835 Louvem Mns 15 Lumina Cppr a 25 Lund Gld Ltd 50 Luzon Mnrls 30 LYRtech a 895 Lysander Mnr 55 Macarthur a 110 MacDonald Mn 116 Macmillan Gl 165 Madison Egy Z1 Maestro Vens Z0 MAG Svr Corp 622 Magistral 1070 Magnesium US y 30 Majescor a 206 Majestic Gld 408 Mandalay US 420 Mandorin 1760 Mansfield a 610 Maple Mnrls y 569 0.19 0.19 0.19 -.01 0.27 0.22 0.20 0.99 0.33 0.07 0.07 0.36 0.78 0.22 0.13 0.50 0.37 0.74 0.10 0.60 0.36 0.13 0.34 0.12 1.45 1.25 1.60 0.13 4.46 0.64 0.45 0.35 0.55 0.17 0.18 0.25 2.39 0.04 0.16 0.18 0.10 0.30 0.47 1.25 0.23 0.21 0.30 0.43 0.05 0.13 0.80 3.10 0.60 0.42 0.33 0.09 0.10 0.28 0.39 1.47 0.60 0.09 0.24 0.68 0.25 0.06 0.33 0.31 0.24 0.20 0.19 0.93 0.30 0.07 0.06 0.34 0.76 0.22 0.13 0.45 0.35 0.70 0.10 0.53 0.33 0.13 0.29 0.12 1.45 1.16 1.60 0.13 4.15 0.62 0.30 0.35 0.55 0.16 0.16 0.21 2.28 0.03 0.16 0.16 0.10 0.30 0.42 1.19 0.22 0.19 0.21 0.40 0.05 0.12 0.80 3.10 0.60 0.42 0.30 0.07 0.09 0.28 0.37 1.34 0.55 0.09 0.23 0.64 0.19 0.05 0.32 0.24 0.26 0.20 0.19 0.93 0.33 0.07 0.07 0.36 0.77 0.22 0.13 0.49 0.35 0.70 0.10 0.58 0.36 0.13 0.31 0.12 1.45 1.16 1.60 0.13 4.22 0.62 0.45 0.35 0.55 0.16 0.16 0.25 2.35 0.03 0.16 0.16 0.10 0.30 0.42 1.20 0.22 0.21 0.21 0.43 0.05 0.13 0.80 3.10 0.60 0.42 0.33 0.07 0.10 0.28 0.37 1.40 0.59 0.09 0.23 0.65 0.19 0.06 0.32 0.30 .02 -.01 -.01 -.02 .01 .02 .02 .02 .02 .02 .01 .09 -.04 .04 .05 -.01 .03 -.05 -.14 -.01 -.02 -.68 -.04 .15 -.05 -.02 -.01 .04 .06 .02 -.03

Mariah Egy 15 0.45 Marine Bprod 540 0.02 Marketvision 50 0.06 Mart Res Inc 730 0.16 Martin Healt 1260 0.08 Marum Res 470 0.09 Masuparia 428 0.08 Matrix Pete 61 0.72 Maxim Power a2517 0.43 Maximus Vens 187 0.50 MaxTech Vens 75 0.18 Maxy O&G 735 0.20 MBA Gld Corp 51 0.55 mBase Commer 50 0.11 MBMI Res Inc 330 0.25 McChip Res I 50 0.89 MDI Techs US 174 1.65 MDX Medical 30 0.33 Medbroadcast 20 0.10 Megastar Dev Z3 Megawheels 113 0.12 Melkior Res 730 0.19 Mena Res Inc 83 0.60 Mercator Mnr 95 0.19 Meridex Sftw 50 0.45 Meridian Egy 50 1.63 Mesa Res 275 0.23 Meta Health Z0 Metalex Vens 14 2.45 Mexgold Res 567 1.80 Midasco Cap 200 0.07 Midway Gold a 131 1.60 Milagro Egy a 305 1.13 Mill City In 433 0.17 Millstream M y 420 0.18 MineGem Inc y 320 0.10 Minera Andes a 590 0.37 Minterra Res 10 0.13 Mirabel Res 841 0.39 Miranda Gld 200 0.23 Miranda Mng 1638 0.70 MLB Inds Inc 68 0.19 Moncoa Corp 70 0.06 Monroe Mnrls 17 0.27 Montello a 420 0.05 Morgain Mnrl a 425 0.30 Mosaic Mappi 40 0.15 Mosquito 100 0.18 Moss Lake Gl 405 0.15 mtlCORP Ltd 73 0.78 Mtn Lake Res 92 1.42 Murgor 30 0.12 Mustang cl A 336 3.30 Mustang cl B 33 5.00 Mustang Mnrl 181 0.44 Namex 100 Natl Constru a Z1 Navasota Res 160 Navigator Ex a 425 NDT Vens Ltd a 68 NEMI Nthn A 20 Neptune Tech 50 Net Soft Sys 385 Netco Energy 745 Nevada Pac a 4785 Nevarro Egy 13 New Bullet 1190 New Claymore 152 New Guinea 3622 New Nth Res 25 New Oroperu a 105 New Shoshoni 150 Newmex Mnrls 15 NewNth Proje a 15 Newport Expl 132 Nfld Gbar y 180 NFX Gld Inc y 930 Norex Expl 30 Normabec 450 Noront Res 455 Nova Growth y 10 Novawest Res a249 Novra Techs 250 NSR Res Inc 30 nStein Techs a 105 NTG Clarity a 100 Nth Amern Ge 10 Nth Amern M 185 Nth Pac GeoP 480 Nthampton Gr a 40 Nthcott Gld y 500 Nthn Abitibi 712 Nthn Dynasty 7735 Nthn Lion Gl 804 Nthn Star Mn 5 Nu XMP Vens Z2 Nustar Res I 430 Nuvo Network a 203 Oasis Dmd 2653 OceanLake 660 Odaat Inc A 17 Odessa Gold 7 Odin M and E 748 Odyssey Res 1310 Oilexco Inc a 1166 Olympus Pac 400 Omax Res Ltd 30 OmniLite Cda a 50 On-Track Lea 645 Ontario Hose y 10 ONTZINC Corp2588 Oracle Egy 245 Oragenics US 17 Orbite V.S.P 100 Orca Pete In 25 Oromin Expls 30

0.40 0.02 0.06 0.15 0.07 0.09 0.07 0.71 0.40 0.50 0.17 0.17 0.55 0.11 0.24 0.89 1.56 0.33 0.10 0.12 0.19 0.41 0.19 0.45 1.63 0.22 2.30 1.74 0.07 1.55 1.03 0.15 0.17 0.07 0.35 0.13 0.37 0.23 0.70 0.16 0.04 0.27 0.05 0.28 0.14 0.18 0.15 0.78 1.38 0.12 2.95 4.50 0.40

0.40 0.02 0.06 0.15 0.08 0.09 0.07 0.72 0.40 0.50 0.17 0.17 0.55 0.11 0.25 0.89 1.64 0.33 0.10 0.12 0.19 0.44 0.19 0.45 1.63 0.23 2.30 1.74 0.07 1.55 1.05 0.16 0.17 0.08 0.37 0.13 0.38 0.23 0.70 0.16 0.06 0.27 0.05 0.28 0.14 0.18 0.15 0.78 1.38 0.12 3.30 5.00 0.44

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

.01 -.06 .03 -.07 .05 .05 .06 -.01 -.05 -.04 .02 -.01 .06 -.02 .01 .03 -.02 .04 .05 .01 -.03 -.09 .02 .11 -.02 .40 .10 .08

N to Q
0.48 0.48 0.48 0.40 0.34 0.15 0.59 0.40 0.69 0.40 0.67 1.71 0.29 0.11 0.24 0.50 0.71 0.28 0.25 0.56 0.28 0.14 0.23 0.60 0.08 0.35 1.00 0.40 0.12 0.05 0.16 0.14 0.14 0.25 0.07 0.65 0.19 0.12 3.15 0.99 0.48 0.10 0.24 0.07 0.34 0.03 0.43 0.30 0.27 1.02 0.44 0.23 0.85 0.11 0.03 0.26 0.19 3.90 0.08 0.29 0.11 0.39 0.31 0.14 0.59 0.40 0.68 0.40 0.57 1.68 0.24 0.11 0.21 0.50 0.68 0.28 0.25 0.56 0.27 0.14 0.20 0.50 0.08 0.34 1.00 0.37 0.12 0.05 0.15 0.14 0.14 0.24 0.06 0.65 0.16 0.11 2.78 0.88 0.48 0.08 0.23 0.06 0.29 0.03 0.43 0.27 0.26 0.99 0.43 0.23 0.85 0.11 0.03 0.22 0.18 3.70 0.07 0.29 0.11 0.40 0.32 0.15 0.59 0.40 0.69 0.40 0.63 1.68 0.25 0.11 0.22 0.50 0.68 0.28 0.25 0.56 0.27 0.14 0.23 0.60 0.08 0.35 1.00 0.40 0.12 0.05 0.16 0.14 0.14 0.25 0.06 0.65 0.17 0.12 2.98 0.99 0.48 0.09 0.23 0.06 0.34 0.03 0.43 0.30 0.26 1.00 0.44 0.23 0.85 0.11 0.03 0.24 0.18 3.90 0.07 0.29 0.11 -.05 .01 -.01 .04 .01 -.01 .14 -.12 -.05 .01 -.02 -.03 -.01 -.04 .02 .02 .05 -.10

Orsa Vens Co a 227 OSE Corp Z1 Osisko 1670 Osprey Egy a 485 P.Z. Resort 55 Pac Egy Res 4790 Pac Lottery 95 Pac Minerals a 1804 Pac Ridge 990 Pac Rodera 100 Pac Safety a 1 Pac Tiger Eg a 90 Pac Wildcat 590 PacRim Res a 145 Palcan Fuel 400 Paloma Vens Z3 Pan Asia Mng 1735 Pan-Glob 1990 Panoro Mnrls 160 Paradym Vens 760 Paramax Res 90 Payment Svcs 5 PCNet Intl 30 Peer 1 Netwo 75 Pelangio Mns y 580 Pele Mtn Res 1225 Penteco Res 30 Perlite a 745 Permission 20 Pethealth a 15 Petro-rf a 75 PetroFalcon a 210 PGM Vens Cp y350 Pheromone Sc 2400 Phoenix M 42 Phonetime 500 Photon Ctrl 150 Photonet 10513 Pillar Res 455 Pine Valley a 67 PKI Ivation 250 Planet Expl 862 Planet Organ 105 Platinum Grp a 191 Plexmar 1725 PMI Vens Ltd 515 Points Intl 448 Polymer a 21 Poplar Res 410 Portrush 1765 Powermax Egy 110 Prairie Pac a 65 Prefco Entpr a 10 Prescient Z2 Printlux.com 180 Pro-Or Inc. 270 ProAm Expl C 50 Process Cap 185 Profile Res 10 Prolab a 300 Promotional Z6 Prospector 580 Provenor Inc 1910 Pure Lean 60 QGX Ltd. 2790 QHR Techs 210 QI Sys US 42 Quarry O&G 675 Quaterra Res 2441 Questor Tech 120 Quinto Tech 340 Quorum Info 385 Radar Acquis 5 Radiant Comm 334 Radical E 70 Radisson 50 Radius Explo 1115 RailPower 85 Rainbow Grp 354 Rally Egy Co a 369 Raptor Cap 170 Rare Earth 265 Raydan Mfg 65 Raytec Dev a 100 Reality Comm 250 Red Lake Res 166 Redhawk Res 840 Redstar Gld 160 Redwood Egy 40 Reg Techs 183 Regent Vens 15 Rentcash Inc 13 Resin Sys 904 Resolve Vens 160 Response 190 Result Egy 130 Resverlogix 3 Rhonda Corp 690 Richco Inves y 50 Ridgewy Pete 129 RIFCO Inc 160 Rimfire Mnrl 133 Rio Fortuna 2480 Rise Hlthwre 10 Rita Cap Cor p 25 Rival Egy Lt 382 River V 20 Roadking Trv 70 Robex 480 Roca Mns Inc 150 Rock Res Inc a 25 Rockwell Ven 2250 Rolland 33 Romarco Mnrl 140 Rome Res Ltd 30 Ross River 225

0.85 0.80 0.85 .05 0.35 0.15 0.07 0.26 0.44 1.36 0.18 0.16 0.26 0.33 0.17 0.14 0.40 0.11 1.28 0.24 0.20 0.05 0.16 0.05 0.27 0.35 0.50 0.35 0.30 0.08 0.18 0.91 1.29 0.49 0.16 0.11 0.13 0.29 0.27 0.89 0.25 0.29 1.40 0.65 0.74 0.18 0.63 1.00 1.00 0.08 0.22 0.73 0.45 0.75 0.07 0.43 0.06 0.13 0.35 0.07 0.17 0.04 0.24 3.50 0.76 0.44 0.92 0.23 0.05 0.43 0.60 0.65 0.45 0.08 0.50 1.53 1.80 0.10 0.50 0.04 0.46 0.41 0.37 0.12 0.13 0.19 0.21 0.22 0.39 0.07 1.02 1.04 0.40 0.46 0.36 1.17 0.14 0.20 2.05 0.48 1.00 0.08 0.12 0.25 1.25 0.21 0.07 0.40 0.31 0.07 0.10 0.24 0.28 1.33 0.39 0.29 0.13 0.07 0.23 0.42 1.25 0.17 0.16 0.26 0.31 0.16 0.11 0.36 0.10 1.20 0.23 0.18 0.05 0.16 0.05 0.27 0.32 0.46 0.35 0.24 0.08 0.18 0.70 1.20 0.44 0.14 0.11 0.10 0.28 0.24 0.82 0.25 0.29 1.35 0.58 0.69 0.17 0.60 0.95 1.00 0.08 0.20 0.70 0.45 0.70 0.06 0.40 0.06 0.13 0.35 0.07 0.16 0.03 0.20 2.70 0.75 0.44 0.90 0.20 0.04 0.40 0.55 0.65 0.40 0.08 0.49 1.40 1.50 0.08 0.46 0.03 0.39 0.40 0.34 0.12 0.13 0.16 0.17 0.22 0.32 0.07 1.02 0.95 0.40 0.45 0.36 1.17 0.13 0.20 1.95 0.48 0.95 0.07 0.12 0.25 1.22 0.21 0.07 0.39 0.30 0.07 0.08 0.24 0.28 1.33 0.36 0.29 0.13 0.07 0.25 0.42 1.30 0.17 0.16 0.26 0.31 0.17 0.14 0.40 0.10 1.28 0.24 0.18 0.05 0.16 0.05 0.27 0.35 0.49 0.35 0.24 0.08 0.18 0.91 1.29 0.49 0.14 0.11 0.11 0.29 0.26 0.83 0.25 0.29 1.40 0.65 0.69 0.17 0.60 0.99 1.00 0.08 0.22 0.71 0.45 0.75 0.07 0.40 0.06 0.13 0.35 0.07 0.16 0.04 0.20 3.25 0.75 0.44 0.92 0.23 0.04 0.43 0.60 0.65 0.40 0.08 0.50 1.40 1.50 0.10 0.46 0.03 0.45 0.40 0.37 0.12 0.13 0.19 0.17 0.22 0.32 0.07 1.02 0.96 0.40 0.45 0.36 1.17 0.13 0.20 2.01 0.48 0.95 0.08 0.12 0.25 1.25 0.21 0.07 0.39 0.31 0.07 0.08 0.24 0.28 1.33 0.36 -.02 -.03 -.02 .01 .01 -.08 .01 .01 .01 -.03 -.02 .07 -.01 .08 -.01 -.01 -.01 .03 -.02 .05 .01 .02 .04 .06 .09 .04 -.01 -.02 .01 .01 -.02 .01 -.03

-.05 .02 -.03

.01 -.04 .05 .04 -.01 -.01 .01

.01 .02 .05 -.20 -.06 .02 .01 .01

H to J
H2O Innovati 206 Habanero Res 1530 Hampton Cour 10 Hanfeng a 186 Harte Res Cp y 650 Hathor Expl 15 Hawk Egy A 89 Hawkeye Gld 10 Healthscreen 725 Heartland y 200 Heartlink 100 Hedley Techs 380 Hedman Res 378 Hellix Vens 200 Heritage Exp 34 High P Egy a 110 High Point R a 245 Hilton Pete a 63 Hinterland 335 Holmer Gld 530 Homebank 79 Honeybee 150 Hornby Bay E y 450 Horseshoe Gl 100 Houston Lake 70 Humptys Rest a 90 Hydromet A y 700 Icron Techs 30 IFL Cda Z0 Ignition Pt a 277 ILI Techs 50 iLoveTV Ent 50 IMA Expl Inc a 1939 Imaflex A a 100 Imaging Dyna 309 Imagis Techs a 400 In-Touch a Z1 Inca Pac Res a6130 Indico Tech 285 Indlex US 132 Infiniti Res 555 Info Touch 590 InfoUtility y 160 Inlet Res 230 0.19 0.11 0.18 1.78 0.45 0.30 2.07 0.15 0.18 0.01 0.12 0.20 0.16 0.20 0.68 0.44 1.50 0.10 0.22 0.27 0.41 1.67 0.12 0.14 0.38 0.20 0.02 0.36 0.60 0.22 0.20 2.25 0.41 0.65 0.21 0.12 0.50 0.42 0.17 0.78 0.08 0.07 0.18 0.10 0.18 1.70 0.40 0.30 2.07 0.15 0.15 0.01 0.12 0.20 0.16 0.19 0.68 0.44 1.50 0.10 0.19 0.25 0.38 1.60 0.12 0.14 0.35 0.20 0.02 0.32 0.60 0.22 0.20 2.08 0.40 0.55 0.20 0.11 0.46 0.41 0.16 0.74 0.08 0.07 0.19 0.10 0.18 1.78 0.42 0.30 2.07 0.15 0.15 0.01 0.12 0.20 0.16 0.19 0.68 0.44 1.50 0.10 0.19 0.25 0.38 1.65 0.12 0.14 0.38 0.20 0.02 0.36 0.60 0.22 0.20 2.15 0.40 0.55 0.20 0.12 0.46 0.41 0.16 0.78 0.08 0.07

R&S
.03 .01 -.04 -.28 .02 -.05

-.01 -.10 .05 .15 .19 .05 .03 -.01 .01 .03 .02 .02 -.01 -.05 -.01 .05 -.03

-.01 .01 .05 .01 -.01 -.08 .06 -.01 .02 .05 .01 -.01 .01 -.01 -.05 -.01 -.02 -.04 -.01 .10 -.01

0.04 0.03 .01 0.50 -.10 1.05 -.03 0.12 0.18 0.32 0.29 0.15 0.17 0.47 0.51 0.06 0.30 0.25 2.52 0.45 0.59 0.04 0.32 0.20 0.03 -.05 -.01 -.01 -.02 -.01 -.02 .01 .02 -.02 -.01 -.05 .02 -.16 -.01 -.03 .02

.10 -.01 .02 .01 .01 -.01 -.05 -.25 -.06 -.03 .02 -.03 .05 -.02 -.05 -.01 -.02 -.01 -.03 .02 -.01 -.04 .10

.07 -.02 -.01 .03 -.08 -.01 -.08 -.01 -.03 -.04 .08 .01 .03 -.01 .10 .01 -.05 -.05 -.04 -.03 -.01 .01 -.02 -.04 .12 -.03

RoyalStd 400 0.36 0.36 RSX Energy 85 0.63 0.61 Rtica Corp 1055 0.20 0.20 Rtsmarket 200 0.08 0.08 Rupert Res 405 0.34 0.30 Rutter Techs 550 2.09 1.95 Rutter wt 40 1.30 1.30 S. Atlantic 50 2.51 2.50 Sabina Res 160 0.74 0.67 Sable Res Z2 SAMEX Mng Cp a11960.71 0.67 SAMSys Techs a443 1.52 1.37 San Gld Res 300 0.17 0.15 San Telmo Eg 309 2.40 2.16 Sangoma Tech 100 0.21 0.21 Santoy Res 297 0.09 0.08 Sargld Res A 85 0.74 0.73 Sawtooth Int 50 0.38 0.38 Schgold 340 0.20 0.19 SCS Solars 665 0.28 0.27 Sea Breeze 240 0.60 0.60 Seabridge 501 4.09 3.63 Seacrest Dev 130 0.02 0.02 Section Roug 150 0.45 0.43 Sedex Mng Cp 500 0.05 0.05 Semco Techs 30 0.02 0.02 Senator Mnrl y 1215 0.40 0.39 Seymour Expl 200 0.25 0.24 Shaker Res 3 1.55 1.55 Shear Mnrls 1756 0.70 0.67 Sheer Egy In 5 0.21 0.21 Shellcase 50 0.51 0.46 Shelton Cda 40 0.15 0.15 Sherwood Mng 410 0.20 0.19 Shift Networ 290 0.07 0.07 Shore Gold 689 1.35 1.28 Skeena Res 550 0.24 0.21 Skinny Tech 28 0.03 0.03 SKN Res Ltd 691 1.75 1.56 SkyGld Vent p 170 0.12 0.12 Skyharbour R 3610 0.14 0.13 Slam Expl 150 0.32 0.32 SNB Cap Corp 120 0.19 0.19 Snowfield De 375 0.20 0.18 Softrock Mnr 30 0.07 0.07 Solid Res 4 2.05 2.05 Solitaire Mn 2920 0.09 0.09 Solium Cap 600 0.37 0.35 Solomon Res a 230 0.22 0.20 Sonic Enviro 180 1.90 1.85 Sonomax Hear 300 0.42 0.39 Sovereign 1470 0.32 0.31 Sovereign wt 200 0.08 0.08 Sparton Ress y3915 0.48 0.46 Spectra Inc Z5 Spider Res 1750 0.11 0.10 Spirit Engy 1640 0.75 0.70 Spitfire Egy p 15 0.22 0.22 Spruce Ridge y 150 0.10 0.10 Spur Vens 30 0.98 0.98 St Elias Mns 1527 0.11 0.10 St Jude Res a 187 1.45 1.42 Star Navigat 10 0.13 0.13 Starfield a 265 0.21 0.20 Starfire 600 0.05 0.05 Stealth Mnrl 420 0.41 0.40 Stellar Intl y 80 0.31 0.31 Sth-Malartic 349 0.43 0.42 Sthn Rio Res 75 0.17 0.17 Sthpoint Res a 93 1.75 1.66 Stina Res 50 0.20 0.20 Stockgroup 430 0.48 0.42 Stockgroup S 200 0.38 0.38 Stornoway Di 247 1.68 1.66 Strata a 310 0.16 0.14 Strateco 509 0.15 0.14 Strategem Z1 Strathmore M 1258 0.30 0.20 Stratic Egy y 800 0.30 0.30 Streamline 300 0.10 0.10 Strikezone 610 0.11 0.10 Strongbow 155 0.37 0.35 Stroud Res 60 0.07 0.07 Sultan Mnrls 125 0.19 0.19 SunBlush 285 0.03 0.02 Sunridge Gld 1092 2.45 2.20 Sur Amern Gl 5095 0.30 0.26 Sustainable 85 0.23 0.23 Svr Standard a 105 9.10 8.85 SvrCrest Mns 657 1.35 1.23 Sweeprite 25 0.50 0.50 Sydney Res 250 0.09 0.09 Sylogist Ltd 35 0.39 0.32 Syner-Seis T a 100 0.06 0.06 Syscan Intl 50 0.21 0.21

0.36 0.62 0.20 0.08 0.30 2.05 1.30 2.50 0.67 0.68 1.38 0.15 2.32 0.21 0.08 0.73 0.38 0.20 0.27 0.60 3.67 0.02 0.43 0.05 0.02 0.39 0.25 1.55 0.69 0.21 0.46 0.15 0.20 0.07 1.32 0.21 0.03 1.75 0.12 0.13 0.32 0.19 0.19 0.07 2.05 0.09 0.35 0.20 1.90 0.39 0.32 0.08 0.47 0.11 0.73 0.22 0.10 0.98 0.10 1.45 0.13 0.21 0.05 0.40 0.31 0.42 0.17 1.70 0.20 0.45 0.38 1.66 0.14 0.15 0.21 0.30 0.10 0.11 0.35 0.07 0.19 0.02 2.40 0.29 0.23 8.85 1.23 0.50 0.09 0.39 0.06 0.21 0.36 3.50 0.17 0.40 0.61 0.50 1.00 0.36 0.63 0.29 0.57 0.43 0.38 0.15 0.19 0.13 0.03 0.19 0.13 2.04

.02 .01 -.05 .05 -.05 .02 -.12 -.01 .22 -.01 -.02

.15 -.23 -.01 .01 -.02 -.01 .02 .01 .04 -.09 .01 .02 .01 .01 .10 .01 -.05 -.01 -.01 -.01 -.14 -.02 -.02 .05 .02 .01 -.01 .01 .01 -.03 .03 .03 .05 .03 .01 -.01 -.04 .02 .03 -.02 -.08 -.03 .01 .03 .02

.01 .23 .01 -.02 -.10 -.07 -.01 .01 .07 -.03 -.02 .03 .01 .03 .04 -.08 .07 -.03 .02 .02 .09 .03 .02 -.01 .04 .17

T to Z
Tagish Lake Tanganyika a Tanqueray Taranis Res Tartan Egy Taseko Mns a Tathacus Res Tearlach Res Technicoil a Temex Res Terra Nova Terraco Gld Teryl Res Cp Teuton Res TG World Egy Thelon Vens Thermal Egy ThrillTime Thrust Cap p Tintina Mns TIR Sys Ltd a 28 103 11 250 284 150 284 Z3 43 150 315 650 437 380 152 100 120 165 40 300 111 0.36 3.55 0.17 0.45 0.62 0.50 1.09 0.36 0.64 0.33 0.57 0.43 0.38 0.15 0.19 0.13 0.04 0.19 0.13 2.05 0.36 3.50 0.17 0.39 0.60 0.49 1.00 0.35 0.63 0.29 0.51 0.39 0.29 0.13 0.17 0.13 0.03 0.19 0.13 1.90

0.09 0.09 -.01 0.52 0.52 -.08 1.04 1.17 .13 0.28 0.28 -.03 0.75 0.76 -.04 0.55 0.60 .13 0.25 0.26 .01 0.03 0.03 -.01 0.07 0.07 .01 0.43 0.45 0.14 0.14 .03

0.60 0.85 .05 0.31 .01 0.64 .01

0.50 0.78 -.04 0.25 0.06

Titan Tradg 452 0.10 Titanium 750 2.30 Tm Bioscienc a 525 0.44 TNR Gld Corp 15 0.29 Tom 1672 0.42 Tone Res Ltd 705 0.45 Torque Egy 306 0.11 Total Telcom a 32 0.23 Tournigan 1001 0.39 Trade Winds 744 0.92 Trafina Egy 25 1.00 Trans Amer 300 0.48 Transco Res 20 0.15 Transition T a 933 0.45 Tranzcom 9 0.13 TrekLogic Te a 195 2.23 Triangle Ind 100 0.14 Tribute Mnrl 355 0.38 Triloch A 5 2.90 Trio Gold 1803 0.18 TriOil Ltd 70 0.28 Trivalence a 30 0.60 Trivello Ven 150 0.20 Troon Vens Z0 Truax Vens 140 0.40 True Nth Cor 175 0.12 True Nth Gem 379 1.00 True Nth Wat 5 0.37 True Nth wtA 70 0.50 TS Telecom a 20 0.10 TSI TelSys C 150 0.35 Tsodilo Res 100 0.48 Tullaree Cap a 4580 0.02 Tumi Res Ltd 452 0.95 Tuscany Egy 149 0.12 Tyhee Dev Co 298 0.68 Typhoon Expl 2050 0.24 UC Res Ltd a 400 0.12 Uganda Gold Z5 Uniglobe.com 20 0.01 Unigold Inc. 1410 0.52 Unilens Inc Z1 Unique Bband a104760.24 Unisphere Wa 50 0.42 Uniterre Res Z3 Upland Res 410 0.23 Uruguay Mnrl 185 3.11 USA Video In 492 0.14 User Friendl 195 0.03 Utd Carina 500 0.15 Val Vista Eg a 220 0.22 Valdor Fiber 24933 0.11 Valencia Ven 118 0.66 ValGld Res a 30 0.35 Valkyries 4 1.21 Vangld Res 236 0.60 Vanguard 200 0.25 Vannessa Ven a100 0.38 Vantex 150 0.20 Vault Mnrls Z4 Vedron Gld I y 710 0.16 Vega Gold 300 0.10 VendTek Sys 460 0.10 Venga Aerosp y 460 0.02 Vens Res Cp 48 0.40 Venstar Inc 1000 0.20 Verena Mnrls y 410 0.15 Versatile Mo 915 0.17 Veteran Res a 220 0.62 Victhom Huma 638 1.52 Victoria Res 1190 0.75 Vigil Health 700 0.56 Vigil Locatg 650 0.45 Vinson Btech p 650 0.40 Vior 110 0.13 Virtus Egy a 831 0.80 Visionwall 365 0.07 Vitality 250 0.22 VoiceIQ Inc 3729 1.59 VRB Power Sy 5727 0.81 VRX Wrldwide 770 0.72 VVC Expl 217 1.05 War Eagle 510 0.06 Warrior Egy Z7 Waterfront Z4 Wave Expl Co 425 0.16 Websmart.com 200 0.02 WebTech 140 0.46 Wellco Trust 22 4.71 WellPoint 100 0.22 WestBd Entpr a 720 0.28 Western Wind 107 1.55 Westn Cdn 210 0.35 Westn Keltic a 397 0.20 Westn Troy 100 0.17 Westone Vens 100 0.13 Westward 5 0.10 White Knight a 740 0.50 Williams Crk 130 0.25 Winalta cl A 17 1.33 Winfield Res 20 0.15 Winstar Res 434 1.19 WNS Emergent a510 0.08 WorldPlus 30 0.11 Wrange Corp 1 3.10 Wstn Lakota a 10 2.20 Wyn Devs Inc 1900 0.19 X-Tal Mnrls 267 0.50 YMG Vens Inc a300 0.02 Young-Shanno 1170 0.10 Zapata Egy 11 6.25 Zappa Res 680 0.15 zed.i soluti a 3625 0.41 Zorin Expl 100 0.36

0.09 2.25 0.43 0.28 0.38 0.40 0.10 0.23 0.37 0.90 1.00 0.46 0.15 0.40 0.13 2.13 0.14 0.37 2.90 0.17 0.28 0.50 0.18 0.40 0.10 0.93 0.37 0.50 0.10 0.32 0.48 0.02 0.79 0.12 0.61 0.22 0.12

0.09 2.28 0.44 0.28 0.42 0.45 0.10 0.23 0.39 0.90 1.00 0.46 0.15 0.45 0.13 2.15 0.14 0.37 2.90 0.18 0.28 0.50 0.20 0.40 0.10 1.00 0.37 0.50 0.10 0.35 0.48 0.02 0.90 0.12 0.61 0.22 0.12

-.01 .01 -.01 -.01 .01 -.01 -.01 -.06 .02 .10 -.04 .06 .05 -.17 -.09 .02 -.01 .15 -.01 -.10 .02 .02 -.01 .06 -.01 .05 .08 -.01 -.01 .05 .02 -.05 .02 -.01

0.01 0.01 -.02 0.45 0.45 -.05 0.19 0.21 -.02 0.39 0.42 0.23 2.60 0.13 0.03 0.13 0.20 0.06 0.65 0.35 1.21 0.55 0.25 0.38 0.18 0.16 0.10 0.08 0.01 0.35 0.20 0.14 0.16 0.61 1.45 0.70 0.54 0.45 0.39 0.13 0.75 0.05 0.22 1.40 0.67 0.70 1.00 0.05 0.15 0.02 0.42 4.71 0.22 0.25 1.45 0.35 0.19 0.17 0.13 0.10 0.45 0.24 1.33 0.15 1.15 0.07 0.11 3.10 2.20 0.18 0.50 0.02 0.09 6.05 0.14 0.38 0.36 0.23 3.11 0.14 0.03 0.15 0.20 0.10 0.65 0.35 1.21 0.60 0.25 0.38 0.18 0.16 0.10 0.10 0.02 0.40 0.20 0.14 0.17 0.62 1.52 0.74 0.54 0.45 0.39 0.13 0.80 0.07 0.22 1.55 0.80 0.70 1.00 0.05 0.15 0.02 0.46 4.71 0.22 0.28 1.45 0.35 0.19 0.17 0.13 0.10 0.46 0.25 1.33 0.15 1.19 0.07 0.11 3.10 2.20 0.19 0.50 0.02 0.10 6.25 0.15 0.39 0.36 .01 .61 .01 .02 .03 -.02 .04 .02 -.09 -.03 -.02 -.02 -.02 -.01 .01 .07 .02 -.01 .01 .01 .02 .02 -.02 .04 -.01 .03 .04 -.01 .15 .06 -.03 -.04 -.01 -.01 .01 .02 -.10 -.01 .01 .01 -.04 .03 -.01 .02 .02 -.20 .01 -.02 -.01 .01 .25 -.02 .01

Debt Instruments
MHyd 4.75%db a150100.00100.00100.00 MHyd 5.50%db a 58100.76100.76100.76

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 516359 4.98 4.72 4.86 .01 Aurado En o 80073 0.22 0.20 0.22 .02 Aurizon o 595580 1.97 1.80 1.93 .06 Avcorp I 10083 0.60 0.56 0.60 .00 Avent E o 7460 4.90 4.85 4.85 .10 Axcan P 30784 18.65 18.32 18.38 -.32 Axia Net o 36664 0.60 0.51 0.51 -.02 Azcar Tec 4500 0.51 0.51 0.51 -.02 Azco Mng o 5700 0.18 0.18 0.18 .02 B Split II 700 11.00 11.00 11.00 .25 B Split IIp 4807 18.84 18.75 18.78 -.11 B2B Tr 1500 7.01 7.00 7.00 -.06 BCE Emer 240477 5.47 5.28 5.44 .22 BCE Inc 1804312 29.58 28.81 29.02 -.24 BCS AA p 4600 26.20 26.11 26.12 .00 Bce inc c 12750 26.50 26.35 26.47 -.03 BCE I P 1966 25.65 25.60 25.60 .05 Bce i r 1000 26.50 26.50 26.50 .10 BCE I S 2600 25.65 25.60 25.65 .00 BCE I Z 2621 26.25 26.00 26.07 .07 Bcx split a 942 15.85 15.75 15.75 .00 Bcx pr a 3300 16.09 16.00 16.09 .09 BMTC A f 920 22.00 21.21 22.00 -.25 BNN Invst 30 0.00 0.00 0.00 .00 BPO Ppty 330 30.65 30.65 30.65 .15 BPO Pty G 400 21.80 21.70 21.70 -.25 BPO Pty J 2000 21.00 20.00 20.50 -.30 Bns split a 937 19.40 19.30 19.40 .12 Bns S p 5000 23.80 23.70 23.70 .00 BW Tech 31300 22.39 22.20 22.39 -.32 Badger 12500 1.75 1.65 1.65 .00 BakBone 171100 2.05 1.97 2.00 -.08 Ballard 106473 18.60 18.04 18.22 -.05 Band ore o 3822 0.50 0.50 0.50 .00 Bank Mtl 2027170 46.75 46.25 46.54 .00 Bk Mtl 3p 700 26.73 26.60 26.73 .00 BkMtl b4 1794 26.95 26.91 26.95 .04 BkMtl b 5 17275 26.20 26.05 26.20 .03 Bk Mtl b6 1300 26.92 26.92 26.92 .11 Bank N S 814761 62.98 62.30 62.77 .15 Bk NS 11p 300 26.82 26.82 26.82 .12 BK NS 12 P 9303 26.00 25.82 25.86 -.19 Barick gld 1654885 25.72 25.28 25.31 .05 Basis100 128800 0.62 0.58 0.61 .01 Bear Crk 2367 3.80 3.60 3.80 .05 Becker B f 400 8.50 8.50 8.50 .40 Bell C 15p 2000 25.80 25.80 25.80 -.20 Bell c 17p 6600 25.80 25.55 25.80 -.10 Bell c 19p 658 26.60 26.25 26.60 .50 Bell C Intl 10152 3.14 3.05 3.06 -.01 Bell Nor G8 800 26.10 26.09 26.09 .05 Belzberg o 17900 3.00 2.98 3.00 .00 Bema Gl o 5226011 3.60 3.35 3.50 .06 Bema gld wt 168000 2.20 2.10 2.20 .09 Bennet E 82139 23.00 21.75 22.74 .19 Bestar 7800 0.72 0.72 0.72 -.03 Big 8 a 10600 22.42 22.35 22.35 -.05 Big 8 Ap 4275 25.65 25.61 25.61 -.01 Biomira 254890 2.76 2.45 2.50 -.12 Bioniche 16132 2.37 2.26 2.34 .07 Bioscrypt 176082 2.35 2.22 2.25 .00 Biovail C 559790 51.65 49.88 51.42 1.72 Birim A o 206700 0.76 0.72 0.72 -.04 Bl Hawk o 556000 0.26 0.24 0.25 -.01 Blk Swan 304825 0.60 0.55 0.59 .00 BlkRock 2110 2.80 2.80 2.80 -.15 Boardwl 17789 15.35 15.17 15.35 .07 Bocenor Gr 3000 0.62 0.58 0.58 -.04 Bolivar G o 98401 1.76 1.66 1.76 .03 Bolivar w o 5000 1.15 1.10 1.15 .15 Bombdr A 73088 5.83 5.60 5.79 .14 Bombdr B f8258595 5.79 5.59 5.77 .16 Bmbdr 2 p 2104 21.96 21.53 21.96 .11 Bmbdr 4 p 6300 23.90 23.57 23.63 .08 Bmbdr 3 pr 1885 22.00 21.85 21.95 -.04 Boomrng o 13100 1.71 1.66 1.71 .01 Boralx I A 24020 3.85 3.79 3.80 -.05 Boralx P r 88400 9.85 9.75 9.83 .13 Bow valy 12234 1.70 1.62 1.63 -.07 Brmptn A f 4600 13.75 13.25 13.37 -.61 Brascad B 2000 44.50 42.90 43.00 -2.00 Brascan a 139793 34.74 34.36 34.55 .15 Brascan 2 4750 21.99 21.60 21.75 -.15 Brascan 4 2455 21.95 21.60 21.60 -.15 Brascan 9 950 25.62 25.50 25.62 .00 Brascan 10 8879 26.95 26.70 26.75 -.19 Brascan 11 861 26.00 25.97 25.97 .67 Brascan 12 10775 25.55 24.96 24.96 -.34 Brascn 8.35 12650 27.35 26.92 27.33 .35 Brascn 8.30 650 27.40 27.40 27.40 .24 Bras ser a 2860 21.85 21.55 21.65 .25 Bras ser c 40400 20.50 20.50 20.50 .05 Breakwtr 1140167 0.41 0.38 0.40 -.01 Brik Brw o 10100 0.68 0.67 0.68 .01 Bridge.C o 25400 0.85 0.81 0.85 .04 Brookfld P 79042 32.38 31.95 32.08 Brookfld f 2833 25.65 25.41 25.56 Brklyn E o 22811 2.33 2.22 2.33 Brk Auto 300 15.51 15.50 15.50 Buhler 1000 5.57 5.57 5.57 Burlington 900 64.56 64.13 64.56 Burmis E 2487 1.20 1.16 1.16 Burntsnd 139200 0.39 0.37 0.38 -.12 -.04 .13 .00 .02 -.35 .00 .01 -.11 .02 .02 -.14 -.11 -.13 -.25 -.10 .60 .32 .10 .20 -.01 .00 -.01 -.02 -.01 -.15 .00 .00 .06 .01 .04 .20 -.07 .40 .04 -.01 .13 -.10 -.15 .28 -.04 .04 -.19 -.14 -.02 .16 .18 .09 -.03 -.09 -.15 .10 1.31 .13 .04 -.10 .09 .11 .20 -.05 1.15 -.19 -.27 -.27 -.01 .00 .00 .03 -.05 .24 .00 -.42 .15 -.43 -.50 -.01 -.59 -.25 -.01 -.19 -.03 -.04 .24 -.36 .00 -.11 -.10 -.10 .02 -.16 .00 -.01 .16

1520­3 d A e 562 7255 www canacco d com

C
CAE 1572704 5.49 5.22 5.27 CCL B f 16550 19.50 19.30 19.50 Ccr tech o 17000 0.35 0.33 0.35 CFM Corp 37375 11.00 10.71 10.90 CGI A f 425397 7.99 7.87 7.87 CHC H a f 43426 27.60 27.00 27.12 CHC Hlcpt B 1000 27.50 27.50 27.50 CI Fund 205721 14.10 13.90 13.90 Cml health 7590 38.49 37.90 38.30 CP Holdrs 7921 70.07 69.70 70.07 CP Ships 290827 28.00 27.46 27.65 Cpi plastics 760 7.20 7.20 7.20 CSI wrlss o 15150 1.74 1.72 1.73 Cable Sat f 71700 0.08 0.07 0.07 Calader o 256400 0.11 0.09 0.10 Caldwel A f 23800 1.73 1.63 1.63 Caledonia 65700 0.34 0.33 0.34 Calian tech 34329 9.00 8.85 8.85 CallNet 3564 3.80 3.70 3.70 CallNet B f 47040 3.75 3.56 3.65 Calpine w 3250 2.11 2.11 2.11 Cambior 2942792 3.64 3.54 3.60 Cambir w b 123040 0.70 0.63 0.67 Cambir w c 54300 1.70 1.50 1.60 Camco Inc 3400 2.20 2.13 2.13 Cameco 669350 47.40 45.85 46.90 Camp Res 39400 0.82 0.74 0.81 Can Bread 19202 24.90 24.76 24.89 Can life p 2170 27.23 27.00 27.23 CBk note 1100 2.39 2.30 2.30 Cdn fin 500 37.55 37.55 37.55 Cdn fin a 1350 15.50 15.21 15.50 CG Invest 10514 10.75 10.60 10.74 C hydro 6450 2.05 1.98 2.00 CI Bk Com 814096 56.24 55.61 55.81 CIBC 15 150 26.36 26.36 26.36 CIBC 17 1000 26.35 26.35 26.35 CIBC 18 5970 25.85 25.41 25.41 CIBC 19 3370 26.88 26.70 26.88 CIBC 23 7861 27.49 27.25 27.49 CIBC 24 6420 26.76 26.55 26.70 CIBC 25 14900 26.75 26.52 26.56 CIBC 26 7280 25.99 25.75 25.75 CIBC 27 43952 25.50 25.40 25.50 CN Rail 323020 71.01 69.28 70.69 Cdn Nat Res43807355.00 54.14 54.26 CP Rail 376092 32.45 31.95 32.00 C Superior o130763 2.20 2.03 2.06 Cdn Tire 525 41.59 41.59 41.59 CTire A f 105793 36.36 35.96 36.20 CUtil A f 10840 55.30 55.00 55.30 C Util B 350 55.01 54.95 54.95 CUtil Ser q 500 26.40 25.95 26.40 CUtil Ser w 900 26.32 26.31 26.31 CUtil Ser x 6573 26.70 26.41 26.43 Cdn Ws Bk 2668 35.13 35.10 35.13 Cdn World 15000 2.96 2.95 2.95 Cdn Z o 1237424 0.75 0.67 0.67 Canam A f 10250 3.75 3.75 3.75 Canarc o 29307 0.97 0.90 0.97 Canbras o 2000 0.45 0.45 0.45 CanCap p 1000 26.80 26.80 26.80 Cancor o 25000 0.33 0.30 0.30 Canfor 106636 9.75 9.36 9.48 Cangene 4835 12.35 11.95 12.20 Canico o 217979 13.08 12.50 12.65 Canico w o 800 11.45 11.00 11.00 Canlan Ice 47349 0.08 0.06 0.07 Canwst n v 4106 11.65 11.23 11.23 Canwest G f 98726 11.75 11.15 11.25 Cap Gain y 5452 17.00 16.30 16.50 Cap Gain e 2350 12.82 12.81 12.81 Cara 1600 7.72 7.72 7.72 Cara A f 60400 7.75 7.70 7.71 Cardiom o 789869 4.84 4.55 4.59 Cascades I 49547 13.21 12.95 13.09 Case Res o 65900 1.15 1.11 1.15 Cavell En 207505 2.20 1.92 2.14 Cedara sft 280800 1.85 1.68 1.70 Celest f 804976 23.13 22.38 22.45 Cell Loc o 168443 0.75 0.70 0.72 Celtic E 32260 6.10 5.95 5.95 CFund A f 51500 6.47 6.45 6.47 Centurion o 149275 1.90 1.83 1.89 922353 6.70 6.50 6.65 Cequel

A&B
Acd sys 15516 2.80 2.72 2.75 .02 AD Opt 4000 4.05 3.90 4.05 -.05 ADB Sys o 392638 0.44 0.38 0.42 -.03 ADF Gr f 14700 0.93 0.90 0.91 -.03 ADS Inc A 4444 1.80 1.80 1.80 -.01 Agf B F 24541 16.69 16.50 16.51 -.11 AMR Tech 5000 1.08 0.95 1.08 .13 Art adv o 39100 3.73 3.60 3.60 -.08 ATI tech 1263211 20.43 19.90 20.37 .87 ATS Auto 19900 13.94 13.75 13.83 -.02 Aastra T 39125 15.98 15.36 15.80 .55 Aber dm 107474 37.50 37.30 37.45 .35 Aberdeen 24791 8.78 8.67 8.71 .04 Abitibi C 1928771 9.68 9.36 9.45 -.05 Accord Fin 500 5.90 5.90 5.90 -.05 Acetex 4114 5.25 5.25 5.25 .00 Adeptron o 25025 0.33 0.31 0.33 .01 Adherex o 69563 0.48 0.47 0.47 -.01 Adrian o 52000 0.33 0.29 0.29 -.03 Advantx o 43200 0.18 0.17 0.18 .01 Aecon Gr 10500 4.00 3.95 4.00 .00 Aeterna f 627243 5.18 4.90 5.05 -.23 AfriOre o 53500 0.85 0.80 0.84 .03 Afton o 7000 0.26 0.26 0.26 .04 Agnico E 359353 17.02 16.40 16.40 -.20 Agricr utd 35597 7.50 7.36 7.40 -.10 Agricore a 2 0.00 0.00 0.00 .00 Agrium 173141 17.24 16.93 17.07 .10 Air Canada7583721 1.30 1.02 1.16 -.14 Air Can a f 844181 0.30 0.26 0.26 -.03 Airboss o 16500 2.75 2.65 2.75 -.04 AirlQ 78937 0.24 0.23 0.24 -.01 Akita A f 200 23.75 23.75 23.75 -.45 AlarmF o 4550 2.05 2.00 2.05 .01 Alcan 774365 52.64 51.31 52.50 .80 Alcan C p 1000 25.90 25.70 25.70 .03 Alcatel c 5643 16.45 16.45 16.45 .33 Algo Cent 730 52.00 51.00 52.00 1.00 Algoma St 36827 3.50 3.40 3.45 -.10 Aliant 113905 31.67 30.75 31.66 .43 Aliant 2 p 700 26.20 26.20 26.20 .10 Alimenta A 1458 26.00 25.50 25.50 1.00 Alimenta B f 42615 17.25 17.05 17.15 -.05 Allbanc a 4120 58.33 57.91 58.25 .17 All Atl Bf 108678 22.00 21.75 21.95 -.01 Allstrm a 656 51.84 51.84 51.84 .53 Allstrm b 522 51.92 50.25 51.90 .45 Almaden 56224 1.37 1.22 1.35 .05 Altagas 51290 12.84 12.70 12.70 -.11 Altarex o 63730 0.40 0.38 0.38 -.05 Alternat o 132000 0.08 0.07 0.08 .00 America o 160790 1.26 1.25 1.25 -.05 Am Leduc 15000 0.23 0.22 0.22 -.01 Amica m 1100 2.60 2.50 2.50 -.10 Amisco I 3670 6.50 6.30 6.30 -.20 Amisk A 2400 1.01 1.01 1.01 .00 Amves 84325 11.00 10.60 10.77 .07 Andrs WA f 4200 20.50 19.75 20.50 .00 Angiotec 86889 61.59 58.40 58.66 -1.50 AnorMed 18800 4.20 3.95 4.20 .14 Anthony o 325 0.00 0.00 0.00 .00 Antrim ene j 65785 1.15 1.11 1.13 .02 Apollo Gld 327972 2.27 2.16 2.21 -.07 Arbor B f 1400 13.95 13.75 13.95 .45 Arcis o 111000 1.25 1.25 1.25 .00 Ariane G o 5110157 1.19 1.15 1.17 -.01 Ashton 58300 1.46 1.33 1.40 -.06 Asia o 93756 0.07 0.06 0.06 .01 Aspen g o 6902 0.20 0.18 0.18 -.03 Assante c 2134 9.59 9.25 9.51 .01 Astral A f 5813 25.95 25.68 25.68 -.08 Atco I f 19070 46.25 45.51 45.93 -.22 Atco II 400 46.00 45.95 45.95 -.60 Atco 3 p 83 0.00 0.00 0.00 .00 Atlantis Sy 80369 0.45 0.36 0.40 -.05 Atlas E 141800 3.58 3.55 3.55 .00 Atna o 68000 0.39 0.36 0.38 -.01

Certicom 55681 1.68 1.54 1.59 -.05 Chanel o 140000 0.09 0.07 0.07 -.02 Chateau A f 6600 10.00 9.17 10.00 .25 Chromo o 8400 0.74 0.70 0.70 -.11 CHUM B f 7310 50.00 48.50 49.00 .00 Cinram 359811 25.81 24.72 25.00 -.55 Circa o 3100 1.14 1.12 1.14 .02 Circuit W 1775 1.66 1.65 1.65 -.06 Clarke I 1400 11.45 11.45 11.45 -.15 Claude R 27600 1.64 1.60 1.60 -.01 Clear engy 5975 3.60 3.23 3.60 .20 Clublink 3000 7.50 7.50 7.50 .00 Co Oper A 500 23.85 23.85 23.85 -.25 Coastal A 4139 25.95 25.65 25.66 -.29 Cstl V A 1300 25.60 25.40 25.40 -.20 Cogco cble f 10480 18.10 18.03 18.05 .08 Cogeco f 4395 16.95 16.80 16.90 .15 Cognos 163834 43.20 42.31 42.49 .73 Com Dev 62659 2.15 2.08 2.15 -.02 Comaplx 32500 4.00 3.90 3.91 .01 Comunic o 36500 0.30 0.15 0.25 .11 Compton 203670 5.74 5.56 5.72 .14 Concert i 163770 0.40 0.30 0.32 -.08 Conjuch 83258 4.15 4.05 4.06 -.09 Connacher 71215 0.76 0.72 0.76 .03 C Enfield 500 0.00 0.00 0.00 .00 Cons Ppty 9800 0.25 0.25 0.25 -.01 Constell o 342000 0.07 0.07 0.07 .01 Continentl o 16500 0.33 0.29 0.33 .05 Coolbrnd 226528 16.00 15.56 15.85 -.21 Corby 1724 59.50 59.00 59.50 .50 Corby B f 200 58.00 58.00 58.00 -1.00 Coreco I 150 4.25 4.25 4.25 .00 Coretec 25400 1.50 1.43 1.47 -.13 Corona G 15500 0.56 0.48 0.56 .06 Corriente o 301761 1.66 1.58 1.60 -.05 Corus B f 3286 23.90 23.62 23.90 .29 Cossette f 1021 12.48 12.30 12.48 .02 Cott 28820 31.93 31.52 31.93 .38 Counsel 45500 1.57 1.52 1.54 -.04 Creo Inc 217350 14.00 13.75 13.75 -.23 Crew D o 59684 0.71 0.66 0.66 -.06 Crew Engy 350977 3.65 3.42 3.59 .10 Cros Lke o 5000 0.11 0.11 0.11 -.01 Cryocath 34900 5.00 4.91 4.91 -.09 Cryptolog 90371 12.25 11.41 12.25 .25 Crystalx o 168410 3.16 3.00 3.15 .09 Cumberl o 109200 4.30 4.05 4.28 .23 Cusac Gld o 7250 0.34 0.32 0.32 -.03 Cyberplx o 44600 0.57 0.51 0.51 -.02 Cygnal o 5900 1.52 1.50 1.52 -.01 Cymat o 157200 0.77 0.75 0.75 -.02 Cytovx a o 5000 0.75 0.75 0.75 -.05

D to F
Drc res 3950 6.95 6.80 6.85 Dalsa 5200 15.55 15.25 15.25 Danier L f 610 10.50 10.32 10.50 Datamark 3600 2.10 2.10 2.10 Datamiro 2700 14.25 14.15 14.15 Datawest o 30 0.00 0.00 0.00 Datec o 7600 1.30 1.18 1.20 Decoma A f 26491 13.59 13.26 13.28 Defiance o 640504 0.64 0.60 0.60 Defiant En 88950 4.14 4.00 4.10 Denison 15175 2.65 2.55 2.65 Denning 1000 5.45 5.45 5.45 Descarte 412001 3.60 3.46 3.55 Desert sun o332592 1.50 1.35 1.45 Desjrdn A p 6324 25.20 25.13 25.13 Destiny R 70000 0.11 0.11 0.11 Devlan 50200 2.59 2.51 2.59 Diagnocur o 228761 1.20 1.15 1.18 Diamond F o114525 0.75 0.70 0.70 Diamwork o 3050 1.36 1.33 1.33 Diaz res cl a 52000 0.46 0.45 0.46 Dimethad 44950 1.56 1.45 1.47 Diversfd p 1000 27.00 27.00 27.00 Divers CF p 2442 26.65 26.15 26.65 Dofasco 130784 29.93 29.48 29.60 Doman A 1500 0.35 0.35 0.35 Doman B f 39000 0.18 0.10 0.10 Dom Citrs o 2000 2.00 1.99 2.00 Domtar 386048 15.80 15.30 15.40 Domtar B 200 24.10 24.10 24.10 Dmtr wt 15182 0.30 0.25 0.25 Dorel B f 7986 39.68 39.27 39.39 Dragon P 1800 1.40 1.28 1.40 Draxis 34775 2.58 2.45 2.50 Drillers 132800 1.35 1.32 1.35 Duke En 5206 25.30 25.20 25.28 Dundee A f 3722 19.50 19.25 19.25 Dundee P A 33629 27.60 27.00 27.25 Dunde P w 37200 2.85 2.40 2.80 Dundee We 8913 8.30 8.05 8.05 -.15 -.26 .05 .00 .00 .00 .05 -.33 -.01 .10 .10 .05 .11 -.07 -.07 .02 .06 -.02 -.05 -.03 .01 -.09 .55 .50 .20 .00 -.10 .00 -.05 .15 .01 -.26 -.14 -.03 .00 .03 -.25 -.35 -.06 -.20

Dynamic g o 46220 5.18 5.01 5.18 .08 Dynatec 693326 1.12 1.07 1.08 -.03 Dynetek o 6680 1.85 1.80 1.84 -.01 E-L Fin 2650300.00298.00298.00 3.00 EMJ Sys 9744 5.50 5.15 5.15 .04 Eastmain o 50000 0.47 0.46 0.47 -.01 Econ Inv 8149 45.65 45.25 45.65 .00 Ecopia b o 53198 1.30 1.20 1.29 .07 Eiger Tec o 31300 0.49 0.47 0.47 .00 Eldorado 1331949 3.60 3.40 3.53 .08 Elctrvy 180227 0.41 0.37 0.38 .00 Elcthom Y f 12000 1.03 1.02 1.02 .00 Elctmed j 184700 0.30 0.27 0.30 .03 Eli Eco o 209100 0.38 0.29 0.38 .11 Emera inc 86641 16.99 16.90 16.99 .17 Empire A f 6018 26.15 25.75 26.00 .25 Enbridge 323560 48.47 48.21 48.30 .06 Enbridge p 1900 25.89 25.89 25.89 .07 Enbrid 760 3285 26.40 26.00 26.10 .30 Enbridge 8 2675 26.17 25.96 26.00 -.25 Enbrid 780 7865 27.60 27.25 27.35 .00 Encana C 1223801 48.84 48.06 48.71 .26 Encana p 16816 26.45 26.21 26.21 .01 Endev E 50555 1.84 1.80 1.80 -.05 Enerchem 19300 4.25 4.20 4.20 -.10 Enerflex 17303 16.95 16.50 16.85 .10 Energy Nt 128200 0.48 0.45 0.45 -.03 Energy S 4050 10.97 10.83 10.85 -.30 Energy A 6900 24.98 24.77 24.77 -.03 Enghouse 11000 15.10 15.00 15.00 -.25 Ensign res 99907 20.00 19.75 19.77 -.08 Enterra en 828 18.65 18.31 18.31 -.47 Envir M o 235000 1.54 1.42 1.50 .07 Envoy 87707 1.26 1.18 1.20 .00 Epcor 1 p 3130 25.85 25.70 25.70 -.15 Epic Data 1500 0.92 0.92 0.92 -.04 Esprit E 1163487 2.76 2.61 2.75 .13 Etruscan o 73566 2.03 1.91 1.91 -.14 Eurogas o 1500 0.54 0.54 0.54 .03 Exall o 31000 0.14 0.13 0.13 -.01 Exco Tec 3000 6.95 6.95 6.95 .10 Exfo elec 116535 5.08 4.35 5.00 .25 Extendi 7895 7.90 7.50 7.90 .40 Extend A f 223035 7.65 7.40 7.62 .15 Extend 2 p 500 24.00 24.00 24.00 .00 Extreme o 26831 2.99 2.95 2.99 .04 Fnx mini o 57248 7.14 6.80 6.90 -.25 FPI Ltd 3049 8.25 8.25 8.25 .18 Fairbrn E 314855 5.65 5.65 5.65 .00 Faircrt pr a 4600 10.88 10.85 10.85 -.15 Faircrt S a 4000 10.40 10.40 10.40 -.10 Fairfax f 25589215.99210.00215.00 1.27 Fairmont 53840 35.78 35.05 35.26 .10 Fairstar o 900 0.17 0.17 0.17 -.01 Falcnbrg 785275 22.37 21.70 22.00 .40 Falcnbr 2 p 2120 25.00 25.00 25.00 .00 Farallon o 64700 0.30 0.28 0.29 .01 Fet R 300 14.88 14.88 14.88 -.15 Finan Mod 4578 6.75 6.25 6.25 .00 Finan ser 1840 18.00 17.70 17.70 -.50 Finan ser e 1300 22.35 22.25 22.25 -.10 Find Egy 4500 2.90 2.90 2.90 .00 Finning 243461 32.85 31.85 32.05 .15 F Calgary o 367592 4.28 4.09 4.27 .12 F Capital 3801 15.39 15.30 15.30 .00 F Quant o 105000 8.35 8.10 8.16 -.22 F Silver o 11350 1.29 1.23 1.24 -.06 5banc Sp A 4115 36.35 36.00 36.00 -.19 5banc A p 948 25.50 25.50 25.50 -.04 Flint Engy 53146 18.80 18.60 18.60 .00 Flowng E o 22600 2.95 2.88 2.90 -.07 Forbes 220248 3.25 2.95 3.05 .06 Formatn o 141000 0.22 0.21 0.22 .03 Fortis Inc 49558 56.02 55.20 55.50 .00 Fortis C p 5821 26.68 26.36 26.68 .18 Fortun Mo 3100 0.87 0.83 0.87 .01 Forzani A 113130 17.50 17.29 17.44 -.07 F Season 25100 68.30 67.40 67.50 -.75 Freegld o 29500 0.45 0.41 0.45 .03 Frontr o 44100 0.94 0.91 0.92 .00

Gendis 50 0.00 0.00 0.00 Gen Mnrl o 2500 2.15 2.15 2.15 GMC 2900 54.83 54.50 54.83 Genesis lnd 4669 2.06 2.06 2.06 Gennum 10480 13.00 12.75 13.00 GenSci o 158800 1.10 1.07 1.08 Gentry o 18000 1.81 1.75 1.75 Gerdau am 17515 3.29 3.12 3.29 Gildan A f 28080 38.14 37.96 38.03 Gitennes o 76500 0.34 0.31 0.31 Glamis 514263 18.20 17.52 17.58 Glendale I 500 6.20 6.20 6.20 Glentel 5000 2.42 2.41 2.42 Global rwy o 3950 2.99 2.90 2.90 Global T A 1300 1.14 1.14 1.14 Global T p 6900 11.25 11.00 11.20 Global thr 154060 4.40 4.10 4.30 G Resrv Ao 116317 4.00 3.88 4.00 Goldcorp 408572 19.22 18.68 18.80 G Star 333817 5.61 5.37 5.42 G Star w 3000 3.33 3.22 3.30 Gldfarb A f 1600 3.45 3.35 3.35 Goldstak o 66000 0.15 0.14 0.14 Gt Basin o 58200 2.04 1.90 1.98 Gt north 11200 4.55 4.55 4.55 Gt wlife o 1700 26.90 26.30 26.90 Gt W Lifeco 637334 40.89 39.78 40.47 Gw lifeco c 400 25.81 25.81 25.81 Gw lifeco 1 1214 28.50 27.95 27.95 Gw lifeco d 4383 25.97 25.85 25.97 Gw life f 76291 26.35 26.05 26.10 Gw life x 125804 26.45 26.31 26.35 Greystar o 81785 2.20 2.05 2.10 Guard Cap 200 12.35 12.35 12.35 Guard CA f 46000 12.50 12.40 12.40 Guyanor b o 160 0.00 0.00 0.00

.00 .15 .33 -.01 -.10 -.01 -.05 .18 .08 -.03 .06 .00 -.09 -.09 .00 .20 .20 .06 .14 .01 .05 -.30 -.01 .01 .15 -.10 -.42 -.34 -.40 -.03 .10 .00 .03 -.90 .00 .00 -.21 -.01 .15 .05 .00 .00 .25 .00 .00 .06 .00 .20 .24 -.05 .04 .11 -.15 -.01 -.29 .00 .10 -.30 -.04 -.04 .00 .05 .12 -.17 .00 1.65 .11 -.34 .21 -.02 .01 .23 .03 .95 .90 -.41 .05 .00 .24 .07 -.05 .00 .00 .00 .06 .00 .45 -.01 .01 .00 .02 .00 .00

Intl Util o 148600 0.70 0.37 0.60 Intertape 48430 9.80 9.61 9.70 Intier A f 487 22.36 22.21 22.36 Intrawest 47415 19.00 18.60 18.64 Intrinsyc o 20000 1.32 1.27 1.27 Inv Grp 134766 28.72 28.04 28.11 Inv Grp A 16279 27.86 27.72 27.80 Ipsco 590115 17.50 16.75 17.50 Ipsco 1 p 1400 24.95 24.90 24.95 Isotechnik 89340 3.45 3.27 3.30 IUnits 60 743179 42.03 41.70 41.98 Iunits irf 23858 13.95 13.78 13.93 Iunits reit 25801 10.40 10.30 10.40 IUnits 60c 4585 46.45 46.25 46.45 Ig5s 21981 28.77 28.69 28.69 Ig10s 7983 28.36 28.26 28.26 Iunits msci 16162 17.60 17.35 17.60 IUnits SP 1770 48.85 48.75 48.85 Iunits cei 24950 33.80 33.55 33.80 Iunits cfif 18237 30.43 30.27 30.32 Iunits cgif 54018 48.59 47.61 48.01 Iunits citi 59150 6.19 6.07 6.14 Ivaco A f 298544 0.48 0.36 0.39 Ivaco B 17450 0.64 0.45 0.60 Ivaco 2nd 1 3600 4.15 3.75 3.75 Ivaco 2nd 2 5400 4.30 3.50 3.55 Ivaco 2nd 3 10500 4.25 3.66 3.90 Ivaco 2nd 5 19373 4.15 3.90 3.90 Ivanhoe E 413743 3.81 3.50 3.60 Ivanhoe M 2201803 7.95 7.57 7.67 Ivernia o 427300 0.10 0.09 0.10 Jaguar N 858572 1.33 1.19 1.27 Jcoutu a 79532 16.60 16.51 16.53 JDS Uniph f 271946 5.11 4.93 5.10 Jonpol o 157100 0.32 0.30 0.31 Jumbo Ent 50000 0.06 0.06 0.06

.27 -.04 .05 -.36 -.02 -.59 -.10 .66 .05 -.04 .27 .12 .00 .05 -.07 -.13 .15 .00 .19 -.18 .47 .12 -.06 .15 -.20 .05 .65 -.10 .00 -.22 .02 .05 .00 .14 -.03 .01

H to J
Hsbc p a 1200 27.04 26.91 27.04 Haemcur o 75351 0.50 0.49 0.49 Hart store 14650 2.70 2.65 2.70 Hartco crp 11718 2.75 2.70 2.75 Hawker o 98532 4.27 4.15 4.25 Headline o 370 0.00 0.00 0.00 Helix Bio 32600 5.65 5.20 5.55 Hmeosol 154459 0.98 0.93 0.93 Heritg OA o 1100 2.75 2.73 2.75 Heroux 10275 5.90 5.80 5.90 High Inc Eq 532 17.20 17.00 17.20 High Inc p 400 26.10 26.10 26.10 High inco b 900 14.50 14.50 14.50 High river 94700 2.10 2.02 2.02 Hillsboro 93300 0.49 0.42 0.48 Hip intra o 257307 2.69 2.54 2.65 Hollingr I 2935 3.55 3.50 3.55 Holing I IIf 2600 5.50 5.49 5.49 Holingr III f 8100 8.30 7.91 7.91 Homburg 1333 1.20 1.20 1.20 Home B f 7541 25.45 25.30 25.40 Hub intl 6115 21.62 21.35 21.35 H Bay Co 181336 9.60 9.42 9.46 Humbird 9765 27.20 26.60 26.71 Humpty dty 100 2.72 2.72 2.72 Husky e 199600 20.48 20.11 20.40 Husky Inj 143623 6.12 5.90 6.12 Hydrogen 31839 6.77 6.32 6.41 IBEX T 3000 0.60 0.60 0.60 ID Biomed 116605 23.77 20.95 22.55 Imi intl o 18522 4.65 4.60 4.65 IPL mv 4360 8.75 8.41 8.41 Iamgold 464179 8.36 7.90 8.17 Imax 17110 10.76 10.32 10.48 Impact ener 69740 1.30 1.28 1.28 Imp Metal 79059 1.30 1.03 1.30 Imperial Oil 242037 50.80 50.15 50.43 Inco 961220 37.89 36.94 37.85 Inco wt 5800 12.50 12.30 12.50 Income S cp 2800 18.00 17.66 17.77 Income S eq 7250 13.00 12.81 12.85 Indigo Bk 3431 5.00 4.95 4.95 Ind Allianc 63985 37.71 36.90 37.24 Inex Ph 41415 6.20 6.00 6.17 Inflazyme 167050 1.02 0.92 0.94 Infocorp o 1000 0.18 0.18 0.18 Infowave o 368731 0.38 0.37 0.38 Infowv Aw o 54000 0.10 0.09 0.09 Inmet mg 66393 9.94 9.55 9.76 Innova l 5172 0.95 0.95 0.95 Inscape B f 1900 13.00 13.00 13.00 I Curator o 443600 0.17 0.16 0.16 I Datacas 9600 0.18 0.17 0.18 IForest A f 37100 5.15 5.10 5.10 I Mineral o 54700 3.48 3.35 3.47 IRoad d 38200 1.31 1.21 1.31 I Uranim o 18000 0.50 0.50 0.50

K to M
K2 eng o 69128 0.32 0.29 0.29 .00 Kasten Ch 167222 0.78 0.72 0.72 -.05 Kelman Tc 19000 0.53 0.53 0.53 .00 Kensing E 130200 1.07 1.05 1.06 .00 Ketch R 23666 6.39 6.15 6.25 -.12 Kick En o 9000 1.70 1.69 1.70 .00 Killam o 43519 1.20 1.11 1.11 -.09 Kingsway 2878541 13.30 11.75 13.03 -1.78 Kinlch Res 54576 1.55 1.50 1.55 .10 Kinross gld 3781489 10.12 9.92 10.00 .10 Kinross w 12950 1.10 1.03 1.10 .02 Kirkland 194801 3.79 3.25 3.76 .36 Kyrgoil o 168000 0.09 0.08 0.09 -.01 La Senza f 10560 12.40 12.30 12.30 -.22 Lab Intl o 69400 1.00 0.90 1.00 .10 Labophar 186485 6.45 6.01 6.15 -.34 Lafrg Can p 135 0.00 0.00 0.00 .00 Laidlw I 1120 13.10 13.10 13.10 .00 GL & V f 46651 15.65 15.60 15.65 -.10 Lassond A f 850 20.25 19.75 20.25 .05 Laur Bk 41287 27.15 26.85 27.05 -.20 Laur Bk 7 660 26.90 26.61 26.61 -.24 Laur Bk 9 600 26.40 26.15 26.40 .25 Leitch tech 49734 4.30 4.13 4.19 -.02 Leons Frn 4923 28.00 27.75 28.00 .25 Lifeco 12450 16.18 15.34 15.62 -.56 Linamar 21385 11.40 11.12 11.20 .10 Linmor o 146000 0.06 0.05 0.06 .00 Lionore 312323 6.95 6.85 6.95 .00 Lions Gat 2500 4.00 3.98 3.98 .16 Liquidatn 7100 4.30 4.21 4.21 -.01 Loblaw Co 75845 61.34 60.85 61.00 .10 Logibec o 25100 3.50 3.40 3.50 .10 Logstec B f 700 9.75 9.70 9.70 -.30 Lorus T 329303 1.30 1.26 1.27 .01 Luke engy 20910 1.94 1.90 1.90 -.02 Luxell Tc j 95600 0.48 0.45 0.46 -.04 MCAP Inc 4548 8.19 8.00 8.00 -.14 MCM A 1100 10.13 10.12 10.12 -.37 MCM p 2000 15.75 15.75 15.75 -.14 MDC A f 79326 13.81 13.43 13.55 -.14 Mdp w a 1500 1.10 1.10 1.10 -.05 Mdp w b 73525 0.09 0.08 0.09 .01 MDS Inc 190742 18.35 18.11 18.25 .05 MDSI 45889 8.00 7.85 8.00 .05 Mi devel a 38538 31.00 30.01 30.87 -.12 MKS Inc 6500 2.21 2.14 2.20 -.04 Maax 301743 22.99 22.70 22.81 -.03 Mcdonald 37804 22.00 21.25 21.31 -.18 Mad Catz o 88281 1.10 0.99 1.02 -.08 Madison P 2001 1.02 1.00 1.00 -.01 Magellan 192068 2.45 2.28 2.30 -.17 Magna ent a 99700 5.54 5.45 5.47 -.13 Magna A f 137546 99.30 97.84 98.88 1.28 Magna A p 2298 26.24 26.11 26.24 .13 Magnifom o 37700 2.76 2.73 2.76 .03 13400 1.86 1.84 1.86 -.04 Magnotta

Mainfrme 26000 0.34 0.33 0.33 -.01 Mainstr o 2000 3.77 3.75 3.75 -.05 M Drilling 78350 8.15 7.91 7.91 -.29 Manhatan 318162 1.15 1.05 1.14 .10 Manitoba T 276196 40.85 40.01 40.60 .15 Manulife 16587825 39.70 38.97 39.41 -1.44 Manulif a 116775 24.90 24.77 24.81 -.07 M L Food 132474 11.00 10.61 10.75 -.19 Mrtme Lf p 450 24.70 24.70 24.70 .21 Mrtme Lf 1 400 26.15 26.15 26.15 -.10 Mrtme Lf 3 200 26.81 26.81 26.81 -.09 Marsulex 2200 4.00 4.00 4.00 .20 Martinrea 60950 7.28 7.10 7.22 -.04 Masonite I 75407 31.96 31.70 31.85 .13 Matrikon o 15500 2.70 2.60 2.65 .05 Maverick 3660 20.53 20.18 20.51 .14 Maxmzer o 56700 0.18 0.16 0.18 .02 Mazarin o 18000 0.36 0.35 0.35 .01 McGraw H 100 38.00 38.00 38.00 .50 McWatr o 6674273 0.13 0.10 0.11 -.01 Medcoms o 90780 0.63 0.55 0.60 .03 Mediagrif 9574 8.90 8.75 8.80 .05 Medicure o 82135 1.61 1.55 1.61 .00 Medic w o 87000 0.80 0.77 0.78 -.03 Medisolu 29075 0.60 0.59 0.59 .02 Medisys f 2525 2.44 2.26 2.29 .04 Mega B 25866 23.45 23.00 23.20 -.20 Melcor 200 40.00 39.80 39.80 -.20 Meridian G 237145 16.65 16.10 16.20 .06 Merrill L 666 73.24 72.89 73.24 -1.12 Metallic V 193730 6.24 6.00 6.15 .15 Metal Res o 66120 2.20 2.10 2.17 .06 Metalore 100 12.00 12.00 12.00 .00 Methanex 297296 12.77 12.58 12.58 -.02 Metro A f 41559 19.25 18.90 19.00 .00 Microbx o 7200 0.68 0.67 0.68 .00 Micro A f 1 0.00 0.00 0.00 .00 Micro B f 5003 16.25 16.25 16.25 -.75 Micro w a 24324 1.85 1.60 1.62 -.28 Micro w b 14769 2.80 2.30 2.39 -.26 Microlgix 262350 0.67 0.62 0.64 -.02 Midnight oil 13107 6.68 6.40 6.68 .28 Minacs W o 177466 2.78 2.50 2.78 .15 Minco o 37700 0.87 0.81 0.87 .03 Minefind o 37051 10.88 10.70 10.79 .14 Miramar 798870 2.36 2.18 2.32 .10 Mist Inc 10000 0.52 0.52 0.52 .01 Mitec Tele 834641 1.40 1.25 1.30 -.02 Mobile Cl o 85500 0.42 0.40 0.41 .01 Mobile C 101341 0.07 0.06 0.07 .01 Molson A f 191164 33.62 33.16 33.28 -.16 Molson B 1200 33.36 33.25 33.36 -.08 Moneta o 56700 0.19 0.18 0.18 .01 Moore W 45542 19.84 18.99 19.10 .14 Morguard 8050 21.00 20.75 20.95 .20 Mosaid tec 25365 8.60 8.27 8.50 -.01 Mount Rea 4000 1.71 1.65 1.65 -.05 Mtn Prov o 15273 1.35 1.26 1.30 .00 Moydow o 53850 1.79 1.72 1.75 .05 Mullen Tr 1400 31.50 31.50 31.50 -.18 Mulvihill A 1000 8.95 8.75 8.75 -.20 Mulvihill B 3925 16.56 16.55 16.55 -.45

Nortel 7p 18110 18.20 18.00 18.00 NA Palldm 49900 6.20 5.85 6.17 North Atl o 24800 1.95 1.95 1.95 Nrthbr Fin 2435 20.50 20.25 20.40 Nor Finan o 452000 0.02 0.02 0.02 Nor Orion o 198924 2.00 1.85 2.00 Nor Orion w 10000 0.80 0.80 0.80 Northgat 471519 2.14 2.05 2.14 Northgate w 55201 0.62 0.57 0.60 Northgate a 2000 0.52 0.52 0.52 Nthstr Aer 5600 2.91 2.91 2.91 Northstr E 1 0.00 0.00 0.00 Northway o 81000 0.78 0.69 0.78 Norwall gr 400 3.65 3.65 3.65 Nova Chem 116576 28.00 27.65 27.81 NS Pwr cp 1470 27.20 26.85 26.85 Novagld o 212875 4.87 4.70 4.75 Novicourt 12550 1.50 1.48 1.48 Nu Gro 1650 7.75 7.75 7.75 Nuinsco o 39900 0.28 0.26 0.28 Nurun Inc 32930 1.44 1.30 1.36 Nuvista E 259780 6.98 6.83 6.85 O Y Ppty 1600 5.75 5.75 5.75 Offshore o 4900 1.00 1.00 1.00 Oil sands a 4800 18.50 18.25 18.50 Oil sands u 3869 19.30 18.99 19.29 Oiltec res 232700 1.47 1.08 1.18 Olympia 99892 2.85 2.73 2.79 Oncoly O C O R O O w O m O O O O O w w NW N Rm m m w m m R

W CC

M Dm C C C C CC C D H D m m w m m m G m

N to Q
NHC comm 32295 0.69 0.67 0.68 NQL drill a 13100 3.24 3.10 3.10 Nql drill r 205330 0.02 0.01 0.02 Napier env j 64800 0.16 0.15 0.15 Nat Bk Can 308108 36.50 36.21 36.26 Nat Bk 13 5019 27.18 26.96 26.96 Nat Bk 15 8725 26.50 26.27 26.48 Nat Chalng 10500 0.15 0.15 0.15 Navigo en 8927 3.25 3.22 3.22 Nelson Res o 28800 0.82 0.75 0.76 Netgraph f 208450 0.60 0.54 0.59 Neuroch 54165 16.93 16.34 16.40 Nevsun o 481940 5.00 4.61 5.00 Newgrow A 182 13.85 13.85 13.85 Newgro A 1001 14.16 14.16 14.16 Newmont 39156 53.88 52.37 53.00 Nexen 254157 37.33 36.50 36.60 Nexfor inc 122755 9.72 9.51 9.59 Nexia B 19310 1.20 1.15 1.15 Nextair o 141300 0.11 0.10 0.10 Nexus Gr o 676550 0.04 0.04 0.04 Nexxlink o 13871 4.70 4.41 4.55 Niko 13286 28.65 28.50 28.50 Niocan o 5000 0.80 0.80 0.80 Noranda I 749211 14.24 13.72 14.08 Noranda I G 5600 24.70 24.41 24.41 Noranda I H 4100 26.05 25.96 26.00 Norsat I 300 0.00 0.00 0.00 Norske Sk 289180 3.75 3.56 3.65 Nortel Net20020674 5.83 5.63 5.77 7670 19.20 19.00 19.10 Nortel 5 p -.02 .00 .00 .00 .03 .02 -.06 .02 -.01 -.09 .01 -.56 .22 -.15 .01 .25 -.15 -.07 -.01 -.01 .00 -.15 -.15 .05 .28 .00 -.05 .00 -.10 .23 .10 w w w w w w w w w w w w w

G
GDI Glb o 4269066 0.04 0.03 0.04 GLR Res o 16300 0.67 0.65 0.65 GSI Lum 97470 11.87 11.05 11.05 Gabriel o 186034 3.40 3.22 3.25 Gammon o 63480 4.85 4.60 4.75 Garda Wld o 48700 1.69 1.53 1.57 Garneau 1500 0.85 0.85 0.85 Gastar Exp 7000 2.50 2.47 2.47 Gauntlet 44300 0.28 0.26 0.26 Geac Comp 364110 6.20 6.13 6.17 Gemini o 10905 1.60 1.51 1.60 .01 -.01 -.77 -.05 -.04 -.15 .00 .01 .01 .02 .05

429725
-.10 .22 -.05 .15 -.01 .00 .00 .04 .05 -.03 .00 .00 .12 -.05 .36 -.15 -.04 -.02 -.04 .01 -.05 .00 .00 -.03 .40 .19 -.28 -.01

*Independen Th nk ng