20 ­ The Prince George Citizen ­ Saturday, October 18, 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
1st Integrat p

wC

C

15 0.30 0.29 0.29 .01

A&B
A&E Cap Fund y Z3 AADCO Auto 200 0.12 0.12 0.12 Aavdex Corp. y 945 0.04 0.04 0.04 Abacus M&E 398 0.46 0.44 0.44 Abcourt Mns 100 0.10 0.10 0.10 Abington Ven 80 0.69 0.68 0.69 Absolut Res 298 0.44 0.39 0.44 Absolute Swr a 232 0.76 0.73 0.76 Acadian Gold 60 0.23 0.23 0.23 Achieva Dev 168 0.09 0.08 0.08 ACP Ace Ven p 30 0.07 0.07 0.07 Adanac Gold Z1 Admiral Bay 333 1.30 1.22 1.22 Adulis Res 15 0.60 0.60 0.60 Advectus 966 0.08 0.07 0.08 Aurora Plati a 22 3.00 2.90 2.90 Austin Devs 1235 0.32 0.30 0.32 Automated 720 0.06 0.06 0.06 Avalon Vens a 166 0.17 0.15 0.17 Avenir Diver a 7252 0.60 0.59 0.60 Aventine Ven a 310 0.12 0.11 0.11 Avenue Finl 10 0.09 0.09 0.09 Avino S & G 740 1.45 1.36 1.40 AVL Vens Inc y 7 0.14 0.14 0.14 Avotus Corp a 935 0.15 0.14 0.15 AXMIN Inc 4756 0.80 0.73 0.78 Azimut 120 0.30 0.26 0.26 Azure 505 0.49 0.47 0.47 Azure Res Cp 1024 0.45 0.40 0.45 B52 Invts p 160 0.70 0.66 0.70 BacTech Envi 950 0.65 0.65 0.65 Baden Techs 10 0.33 0.33 0.33 Ballad G&S 477 0.74 0.65 0.74 Baltic Res I a 15 0.11 0.11 0.11 Banks Vens 190 0.39 0.36 0.36 Banro Corp y 2734 4.25 4.00 4.25 Bard Vens 1888 0.14 0.12 0.14 Bard Vens wt a 400 0.04 0.04 0.04 Barker Mnrls 65 0.25 0.23 0.25 Battery & Wi 4675 0.16 0.12 0.16 BBF Res Inc 50 0.12 0.12 0.12 BC Pac Cap A Z7 bcMtls Corp 400 1.10 1.05 1.10 BCY Lifescs 51 0.36 0.36 0.36 Bear Crk Mng 3430 0.53 0.44 0.47 Beartooth Pl 4773 0.09 0.08 0.09 Beau Pre Exp 90 0.05 0.05 0.05 Beaufld Cons a 50 0.20 0.20 0.20 Beaumont A a 29 1.00 1.00 1.00 Bell Coast 2785 0.22 0.20 0.22 Bell Res Cp 150 0.15 0.15 0.15 Belmont Res 200 0.10 0.10 0.10 Beta Mnrls a 300 0.20 0.20 0.20 Bevo Agro a 135 0.68 0.66 0.66 BFS Entmt & a 125 0.21 0.21 0.21 Big Bar Gld 200 0.35 0.33 0.33 Bioenvelop 420 0.36 0.36 0.36 Biophage Pha 675 0.33 0.29 0.29 Biotech 835 0.27 0.25 0.27 Bioteq 185 0.70 0.66 0.70 Birch Mtn 400 0.30 0.30 0.30 Bird Constru 2 17.00 17.00 17.00 Bishop Res 4280 0.20 0.18 0.19 Bison Res A 25 2.50 2.45 2.48 Bitterroot 1506 0.29 0.25 0.26 Black Bull 30 0.55 0.52 0.55 Blackstone V 200 0.20 0.19 0.20 Blue Mountin a 8 6.50 6.50 6.50 Blue Parrot 352 0.30 0.25 0.30 Bluepoint a Z3 BluMont Cap 145 0.40 0.40 0.40 BM Dcorp a 570 0.40 0.35 0.36 Bonanza Res 251 0.26 0.25 0.25 Boulder Mng 765 0.33 0.32 0.32 Boxxer Gold 235 0.17 0.17 0.17 BPI Inds Inc 190 0.72 0.70 0.70 Braden-Burry 50 0.30 0.30 0.30 Bralorne-Pio 948 0.39 0.37 0.37 Branchez Z3 Brett Res 33 0.20 0.19 0.19 Brigadier Gl y 69 0.25 0.23 0.23 Bright Star 655 0.23 0.23 0.23 BSM Techs 33 0.13 0.13 0.13 Buchans Rivr 30 0.23 0.23 0.23 Buffalo GUS y 121 0.82 0.75 0.75 Bulldog Cl B a Z1 Butler Devs 63 0.40 0.39 0.40 .04 -.01 -.01 .01 .05 .01 -.02 -.12 .11 .01 .04 .03 .01 .04

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

-.05 .01

.02 .04 .02 .02 -.03 -.03 -.01 -.02 .01 1.50 -.01 .03 .03 .03 .01 .06 -.01 -.01 -.05 -.05 -.02 -.01 -.01 -.01 .03 .01 -.06 .07 .02 -.12 -.01 -.04 .01 .04 -.01 .04 -.01 -.15 -.02

C
C-Com Satell a 85 C88 Cap Corp 100 Calcitech 20 Callinan Mns a 273 Camphor Vens 205 Can-Chin 30 Canabrava a 50 CanaDream Co a15 CanAlaska a 222 CanAustra 120 Candente Res 485 Candor Vens 50 Candorado Op 150 Canex Egy In 50 Cangold Ltd 2005 0.54 0.18 0.33 0.69 0.53 0.30 0.09 0.39 0.27 0.08 0.80 0.63 0.12 0.55 0.20 0.47 0.15 0.33 0.65 0.49 0.30 0.09 0.39 0.26 0.06 0.77 0.63 0.11 0.55 0.18 0.54 0.18 0.33 0.67 0.50 0.30 0.09 0.39 0.26 0.08 0.80 0.63 0.11 0.55 0.19

Canmex Mnrls 20 1.00 0.99 Cannon O&G a 131 0.32 0.28 Canoro Res 10 0.80 0.80 Canplats Res 555 0.22 0.20 Cantex Mn De a1360 0.08 0.07 Canyon Crk 130 0.10 0.10 Cap Alliance 3185 0.64 0.58 Capstone Gld 2270 0.80 0.70 Carbiz Inc 1470 0.11 0.08 Cardero Res 64 1.75 1.70 CardioComm 547 0.18 0.16 CareerExch 300 0.18 0.18 Carma Finl 560 0.58 0.55 Carmanah 380 1.33 1.26 Cartier Part a 695 0.71 0.69 Cascadia 1340 0.38 0.31 Cassidy Gld 665 0.70 0.66 Castillian 146 1.70 1.50 CastleRock R 200 0.80 0.78 Castleworth 106 0.57 0.55 Catalina Egy 520 0.10 0.09 Cda Payphone 565 0.12 0.10 CDK Svcs Ltd 135 0.21 0.21 Cdn Empire 1405 0.11 0.09 Cdn Golden D 100 0.12 0.12 Cdn Imperial 40 0.04 0.04 Cdn Mtls Exp 65 0.39 0.36 Cdn Pub I p 220 0.43 0.40 Cdn Public V 54 0.72 0.72 Cdn Rylties a 1163 2.04 1.97 Cdn Shield 505 0.10 0.09 Cdn Stevia C 400 0.22 0.20 Ceapro Inc 300 0.48 0.37 Ced-Or Corp 280 0.27 0.25 Celtic Mnrls 425 0.47 0.45 Cenosis 120 0.02 0.02 Cent Cda A y 100 0.06 0.04 Century Mng 158 0.69 0.68 Ceramic a 50 1.70 1.70 CGX Egy US 1136 0.45 0.37 Champion Bea 150 2.07 2.07 Champion Res a 32 0.64 0.64 Channel 2790 0.09 0.07 Chapleau Res a 860 0.80 0.71 Chariot Res Z2 Chartwell a 277 1.79 1.70 Chesapeake 144 2.85 2.71 Cheyenne Egy 250 0.70 0.65 Cheyenne wt 225 0.35 0.32 China Vens a 555 0.18 0.17 Choice Res 230 1.34 1.29 Cinemage Cor 845 0.07 0.06 Citadel Gld y 30 0.05 0.05 Citotech Sys 10 0.11 0.11 Clan Res Ltd 20 0.40 0.40 Clemex A a 50 0.12 0.12 Cloudbreak y 210 0.36 0.33 CME Telemetr y 78 0.36 0.36 Cmptr Modell a 226 2.10 2.00 Coal Creek 138 0.39 0.38 Coast Mount 130 2.00 2.00 Columbia Mtl y 400 0.11 0.11 Columbia Yuk Z0 Commander Re a12150.63 0.58 Commerce Res 125 0.11 0.10 Committe Bay 449 1.44 1.35 CON-SPACE Co a70 0.71 0.70 Conac Sftwr 1150 0.05 0.05 Conquest Res 990 0.28 0.26 Cons Abaddon 200 0.19 0.19 Cons AGX Res 10 0.41 0.41 Cons Ecoprog 135 0.09 0.08 Cons EnviroW a320 0.60 0.60 Cons Gld Win 79 0.06 0.06 Cons Glfside 10 0.35 0.35 Cons Jaba 1280 0.16 0.14 Cons New Sag 10 0.12 0.12 Cons Odyssey 265 0.20 0.18 Cons P P M 160 0.30 0.30 Cons Pine 30 0.05 0.05 Cons Puma Mn 753 0.75 0.69 Cons Spire Z3 Cons Thompso y 5 0.18 0.18 Contec Innov 200 0.39 0.38 Continuum 854 0.68 0.60 Contl Mnrls 100 0.47 0.47 Copper Creek 127 0.10 0.10 Copper Hill y 400 0.05 0.05 Copper Ridge 400 0.16 0.14 Coral Gld Cp a 20 0.34 0.34 Cornerstone 540 0.62 0.59 Coronation 380 0.32 0.29 Corridor Res 20 0.71 0.71 Cream Mnrls 540 0.36 0.35 Crispin Egy a 6 1.20 1.20 Crowflight 2592 0.59 0.54 Crown Point 253 0.32 0.31 Cryopak Inds 108 0.30 0.29 CSM Sys Corp a 25 0.07 0.07 Cubix Invts a 25 0.15 0.15 Culane Egy 54 1.05 1.00 Curlew Lake 1600 0.04 0.04 CV Techs Inc 13147 0.34 0.30 Cvalley.a 42 1.20 1.19 Cybersurf Cp 102 0.20 0.20 Cypress Dev Z2 Cypress Hill 50 0.19 0.19

1.00 0.32 0.80 0.20 0.07 0.10 0.64 0.80 0.11 1.70 0.18 0.18 0.55 1.28 0.70 0.34 0.69 1.70 0.78 0.57 0.10 0.10 0.21 0.11 0.12 0.04 0.39 0.43 0.72 1.99 0.10 0.22 0.46 0.27 0.47 0.02 0.04 0.69 1.70 0.45 2.07 0.64 0.09 0.74 1.71 2.80 0.69 0.35 0.18 1.34 0.07 0.05 0.11 0.40 0.12 0.36 0.36 2.10 0.39 2.00 0.11 0.62 0.10 1.38 0.70 0.05 0.26 0.19 0.41 0.08 0.60 0.06 0.35 0.16 0.12 0.20 0.30 0.05 0.70 0.18 0.39 0.62 0.47 0.10 0.05 0.14 0.34 0.60 0.32 0.71 0.36 1.20 0.56 0.31 0.29 0.07 0.15 1.05 0.04 0.31 1.20 0.20

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

-.05 .02 -.03 .03 .10 .02 -.06 -.03 .02 -.03 -.02 -.02 -.02 -.04 -.01 .01 -.03 -.01 .15 -.01 -.01 -.05

Dia Bras 543 1.02 Diadm 1005 0.13 Diagem Intl 4685 0.37 Diagnos Inc 200 0.19 Diamondex a 178 0.92 Diamonds Nth a2864 0.97 Dianor a 4020 0.12 Dios Expl 240 0.45 Direct IT 30 0.03 DiscFactorie 370 0.02 Discovery a 200 0.17 Divestco Inc a 204 1.45 Donner Mnrls a1336 0.20 Doublestar a 225 0.25 Dumont Nickl a2745 0.29 Dunsmuir Ven 1200 0.30 Durango Cap 120 0.20 DXStorm.com 10 1.50 Dynacor Inc a 76 0.39 Dynasty Moto Z4 Dynasty Mtls a 50 0.60 Dynex Power Z1 E3 Egy Inc a 181 1.32 Eagle Plains 1533 0.34 Earth Star 150 0.21 Earthworks 210 1.15 East West 1450 0.08 Eastshore A 4 1.60 Ecstall Mng 335 0.19 Ecu Slvr 2325 0.12 Egy Vision S 90 0.14 El Callao a 150 0.06 Elec Mail Co 50 0.22 Emerald Bay 10 0.33 EmGld Mng Cp 20 0.88 Empower Tech 240 0.68 Endeavour Gl 750 0.40 Endeavour Mn a566 3.20 Endless Egy 1154 0.50 EnerGld Mng a 290 0.44 Energulf Res 1137 0.58 EnerVision y 878 0.20 Engineering. a 20 0.16 Entree Gld 3301 1.70 Environmenta y 113 0.30 Envro App Rs 1165 0.30 EnWave Corp 130 0.06 eOptimize 305 0.30 EP 2000 Conv y 30 0.07 Equus Egy Cp Z0 Erin Ventr 410 0.38 Esperanza Sv 114 1.02 Espoir ExplA 95 2.00 Espoir ExplB 18 4.10 Eurasia Gld a 88 0.06 European Gld a 913 2.04 EuroZinc Mng a1525 0.26 Events Inter 460 0.47 Everest Egy 30 0.02 Everton Res 1369 0.34 Exceed Egy A 100 1.00 Exceed Egy B 77 3.10 Excellon Res 2046 0.18 Exeter Res 75 0.80 Expatriate a 2925 0.22 Expedition 10 0.81 Extreme Egy 190 0.50 Exxel Egy Cp 5 0.55 Fairmile Gld 10 0.08 Fancamp Expl 320 0.31 Far West Mng a 90 3.25 Fareport Cap y 160 0.40 Fbeach 9 0.45 Fifty-Plus Z0 Firesteel Re 100 0.11 First Fortun 150 0.09 First Gwater 7 0.30 First Lab 550 0.04 First Majest 2100 0.65 First Narrow 401 0.77 First Point 250 0.27 First Star Z1 Firstland Eg 300 0.65 Fjordland Ex 2815 0.15 Flag Res 214 0.11 Foran Mng Cp 475 0.48 Forest Gate 550 0.18 Fort Garry 5 0.29 FreeWest a 1763 0.22 Frontier Pac 1140 0.98 FRV Media a 40 0.45 Fuel Cell a 277 0.60 Funtime Hosp y 160 0.06 Fury Expls 50 0.49

0.94 0.12 0.33 0.19 0.88 0.83 0.11 0.43 0.03 0.02 0.17 1.30 0.19 0.24 0.27 0.29 0.20 1.50 0.39

1.00 0.12 0.36 0.19 0.92 0.95 0.12 0.45 0.03 0.02 0.17 1.45 0.19 0.25 0.27 0.30 0.20 1.50 0.39

-.05 .04 .02 .01 .16 -.01 .02 .01 -.03 -.02 .01 -.01 .04 .25 -.01

0.60 0.60 1.13 0.32 0.20 1.10 0.07 1.60 0.17 0.12 0.14 0.06 0.22 0.33 0.88 0.65 0.35 3.10 0.40 0.39 0.52 0.16 0.16 1.57 0.29 0.24 0.05 0.26 0.07 0.35 1.00 1.95 4.00 0.06 2.00 0.24 0.41 0.02 0.30 0.97 2.88 0.17 0.79 0.22 0.81 0.47 0.55 0.08 0.28 3.10 0.35 0.45 0.11 0.09 0.30 0.04 0.59 0.72 0.25 0.65 0.11 0.09 0.43 0.17 0.29 0.20 0.95 0.45 0.55 0.06 0.49 1.13 0.34 0.20 1.10 0.07 1.60 0.17 0.12 0.14 0.06 0.22 0.33 0.88 0.65 0.40 3.20 0.49 0.40 0.55 0.16 0.16 1.70 0.30 0.30 0.05 0.26 0.07 0.35 1.02 2.00 4.00 0.06 2.04 0.25 0.47 0.02 0.33 0.97 2.88 0.17 0.80 0.22 0.81 0.50 0.55 0.08 0.28 3.11 0.39 0.45 0.11 0.09 0.30 0.04 0.63 0.75 0.25 0.65 0.14 0.11 0.47 0.18 0.29 0.21 0.96 0.45 0.60 0.06 0.49 -.22 -.01 -.01 -.01 .10 -.01 .02 .01 -.02 -.02 .05 .15 .12 -.03 -.01 -.03 .02 .07 .01 -.04 .04 .02 .05 -.01 .07 -.01 .01 -.01 .01 -.03 -.17

Gld City 335 0.33 0.31 0.31 Gld Summit 180 0.50 0.50 0.50 Gld-Ore Ress 325 0.60 0.55 0.59 Gldbrook Ven 353 0.48 0.47 0.47 Gldcliff Res 510 0.15 0.14 0.15 Glden Goliat 5670 0.27 0.24 0.25 Glden Goose 390 0.35 0.30 0.30 Glden Hope y 1940 0.14 0.14 0.14 Gldeye Expls y 150 0.18 0.18 0.18 GldHawk Z1 Gldmarca Ltd 175 0.33 0.29 0.29 Gldminco Cp 700 0.09 0.09 0.09 Gldn Arch 2400 0.19 0.18 0.18 Gldn Band 1769 0.23 0.19 0.23 Gldn Cariboo 108 0.08 0.08 0.08 Gldn Fortune 2290 0.04 0.04 0.04 Gldn Patriot 135 0.75 0.63 0.75 Gldn Valley 110 0.33 0.33 0.33 Gldnev Res 3803 0.17 0.14 0.17 Gldrea Res 100 0.20 0.20 0.20 Gldsat Mng 10 0.10 0.10 0.10 Glenbriar Te a 50 0.06 0.06 0.06 Glencairn Gl 53 0.86 0.84 0.84 Global Finl 234 0.17 0.15 0.17 Global Lin a 6 0.12 0.12 0.12 Globestar 10 0.90 0.90 0.90 Golconda Res 300 0.28 0.25 0.28 Gold Giant 250 0.15 0.15 0.15 Goose River 410 0.53 0.50 0.52 Gossan Res 100 0.70 0.68 0.68 Gotham Cap p 50 0.10 0.10 0.10 Grand Bks a Z1 Grayd Res Cp a 15 0.14 0.14 0.14 Green Enviro y 150 0.16 0.16 0.16 Greenshld 1381 0.30 0.25 0.28 Grenville y 5 0.57 0.57 0.57 Grey Island 175 1.15 1.00 1.15 Greystone p 40 0.10 0.10 0.10 GridSense 500 0.25 0.25 0.25 Griffin Cp y Z1 Grt Cdn Gmg a 41 15.00 14.74 14.85 Grt Pac Intl 405 0.63 0.55 0.61 Grt Quest 100 0.45 0.45 0.45 Grt Sthn Ent 697 0.05 0.04 0.05 Grt Wstn Mnr 100 0.20 0.20 0.20 Gulf Shores 2388 0.22 0.17 0.17 Guyana Gflds y 590 0.69 0.63 0.68

-.01 .02 -.03 .01 .02 -.02 .01 -.02 .01 .01 -.02 .03 -.01 .15 -.01 .04 .04 .02 .01 -.03 .01 .10 .06 -.01 .02 .03

Intl Sover a 110 Intl Taurus a 530 Intl Wayside 5473 Intl Wex 174 Intrepid Mnr a 135 Invader Expl 130 Inventronics a 75 IPC Finl Net 74 ITL Cap Corp 300 Ivory O & G 145 IVRnet Inc. 65 Jaguar Mng a 205 Jaguar Res 22 Jasper Mng 250 Jemtec Inc 6 Jenex Corp 20 Jet Gld Corp 8 Jetcom Inc y 50 Jilbey Gld 490 JML Res Ltd 72 JNR Res Inc 2927 Jones Soda a 60 Journey UnLt 40 Jumbo Dev Cp 150 Junex Inc a 801 Juno Cap Cor p 30

1.61 0.15 0.15 2.94 0.62 0.33 0.22 1.47 0.05 0.10 0.10 3.60 0.38 0.25 0.23 0.25 0.14 0.03 0.42 0.31 0.06 1.70 0.02 0.28 1.28 0.40

1.60 0.14 0.13 2.90 0.60 0.32 0.20 1.47 0.05 0.10 0.09 3.00 0.38 0.24 0.23 0.25 0.14 0.03 0.39 0.31 0.05 1.67 0.02 0.28 1.25 0.40 0.22 0.20 0.28 1.00 0.25 0.07 0.07 0.49 0.08 0.70 0.17 0.22 0.50 0.40 0.78 0.11 0.06 0.57 0.16 0.30 0.23 0.33 1.75 3.95 0.84 0.17 0.03 0.22 0.40 0.30 0.16 0.51 0.13 0.34 0.14 0.04 0.37

1.61 0.15 0.14 2.91 0.62 0.33 0.20 1.47 0.05 0.10 0.09 3.50 0.38 0.24 0.23 0.25 0.14 0.03 0.40 0.31 0.06 1.67 0.02 0.28 1.28 0.40 0.22 0.23 0.28 1.06 0.29 0.07 0.07 0.50 0.08 0.71 0.17 0.22 0.50 0.40 0.78 0.12 0.06 0.60 0.16 0.35 0.25 0.33 1.75 3.95 0.84 0.17 0.03 0.22 0.41 0.30 0.16 0.51 0.14 0.34 0.16 0.04 0.37

.09 -.03 .03 -.03 -.01 .01 -.01 .49 -.02 -.07 .03 .05 -.01 -.01 -.11 -.07 .03

K to M
K45 Cap Corp p 75 0.22 Kalahari Res a 456 0.23 Kenrich-Esk 277 0.31 Kensington 1442 1.07 Kermode Res 325 0.29 Kernow R & D 140 0.08 Kettle River Z3 Kewl Cp The y 50 0.07 Key Cap Grp 686 0.54 KFG Res Ltd 100 0.08 Kimber Res 243 0.73 Kimber wt 270 0.17 King Egy Inc 60 0.22 King's Bay 485 0.50 Kit Res Ltd 290 0.43 Klondex Mns 50 0.78 Klondike Gld 4085 0.13 Knexa Soluti 210 0.07 Knight Res 1190 0.60 Kodiak O&G 66 0.17 Kroes Energy 910 0.39 KWG Res Inc 2006 0.25 Lagasco Corp 50 0.33 Lake Shore 26 1.84 Lakota Res y 59 4.04 Lalo Vens 90 0.85 Landis Mng C 50 0.17 Landmark y 157 0.04 Landore Res 40 0.22 Landstar 40 0.41 Langis S&C y 50 0.30 Laramide Res 400 0.17 Largo Res 20 0.51 Las Vegas 615 0.14 Lateegra Res 2025 0.39 Leeward 400 0.16 Leicester 80 0.04 Leisure Cda a 23 0.37 Lexacal Invt a Z1 Lexam 157 0.18 Liberty Mnrl 1005 0.18 Lifebank 150 0.28 Limtech Lith Z4 Linear Res 748 1.39 Lithic Res 2295 0.18 Little Mount 285 0.20 Look Comms a Z0 Loon Egy Inc 100 0.05 Loubac Top 20 0.06 Loubel 610 0.05 Loumic Expl 401 0.22 Louvem Mns 20 0.83 Lund Gld Ltd 156 0.62 Luxor Dev p 95 0.20 Luzon Mnrls 50 0.50 LYRtech a 2592 0.56 MacDonald Mn 253 0.37 Macmillan Gl 881 0.47 Madison Egy 162 0.15 Madison Entp a 630 0.22 Maestro Vens 10 0.35 MAG Svr Corp 728 1.80 MagiCorp Ent a 500 0.07 Magistral 455 0.48 Majescor a 629 0.24 Majestic Gld 215 0.73 Mandalay US 855 0.14 Mandorin 3735 0.08 Mansfield a 615 0.37 Manson Creek 700 0.05 Mantle Mnrls Z2 Maple Mnrls y 995 0.42 Marine Bprod 1100 0.02 Mart Res Inc 1315 0.16 Marum Res 2100 0.10 Matamec 175 0.16 Matrix Pete 24 0.80 Maxim Power a3129 0.48 Maximus Vens 239 0.47 Maxy O&G 2170 0.28 MBA Gld Corp 15 0.58 MBMI Res Inc 180 0.27 McChip Res I 88 1.25 MD Multimedi 80 0.11 MDI Techs US 308 1.70 MDX Medical 100 0.35 Medallion 260 0.14 Medical Vens 492 1.25 .01 -.06 .06 -.01 -.02 .04 -.02 .01 -.03 .01 -.03 -.07 .02 -.01 .01

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

Medmira Inc. 335 Medsurge Med 375 Megastar Dev 30 Melkior Res 1079 Mena Res Inc Z3 Menika Mng 505 Mercator Mnr 21 Meridex Sftw 645 Mesa Res 380 Messina Mnrl 745 Metalex Vens 24 Metco 2060 Mexgold Res 476 Midasco Cap 350 Midway Gold a 948 Milagro Egy a 665 Mill Bay Ven 400 Mill City In Z2 Millstream M y 1453 Millstreet a Z6 Mindoro Res a 15 MineGem Inc y1550 Minera Andes a 55 Minterra Res 5 Minvita Entp 56 Mirabel Res 736 Miranda Gld 130 Molycor Gld 305 Moncoa Corp 90 Mont Saint-S a 5 Montello a 117 Montoro Res 190 Mosquito 150 Moss Lake Gl 225 MPL Comms 40 mtlCORP Ltd 40 Mtn Lake Res 13 Multi-G 50 Municipal Sl 50 Murgor 200 Muskox Mnrls a 320 Mustang cl A 35 Mustang Mnrl 467

0.84 0.42 0.15 0.19 0.08 0.40 0.48 0.21 0.16 2.10 0.09 1.95 0.07 1.42 1.40 0.12

0.79 0.38 0.15 0.17 0.08 0.26 0.46 0.19 0.15 2.10 0.09 1.87 0.07 1.25 1.35 0.12

0.82 0.42 0.15 0.19 0.08 0.26 0.48 0.20 0.16 2.10 0.09 1.92 0.07 1.40 1.35 0.12

.03 .02 -.02 .01 .01 -.14 .06 -.04 .01 -.25 -.02 -.01 .09 .01 -.01

0.19 0.17 0.17 -.02 0.26 0.14 0.36 0.14 0.14 0.45 0.19 0.14 0.06 1.77 0.04 0.04 0.18 0.13 0.16 0.56 1.30 0.19 0.13 0.11 0.18 4.40 0.50 0.26 0.13 0.36 0.14 0.14 0.42 0.19 0.11 0.06 1.77 0.04 0.04 0.17 0.13 0.16 0.56 1.26 0.19 0.13 0.11 0.16 4.40 0.42 0.26 0.13 0.36 0.14 0.14 0.44 0.19 0.14 0.06 1.77 0.04 0.04 0.18 0.13 0.16 0.56 1.30 0.19 0.13 0.11 0.16 4.40 0.48 -.02 .01 -.02 -.01 .02 .03 .25 -.01 -.01 -.01 -.07 -.05 .03 -.02 .04

N to Q
Namex 100 0.50 0.45 0.45 .05 Nation Wide 110 0.20 0.15 0.20 .10 Natl Constru a Z0 Navasota Res 270 0.37 0.37 0.37 .03 Navigator Ex a 50 0.37 0.37 0.37 -.04 NDT Vens Ltd a 100 0.14 0.14 0.14 NEMI Nthn A 65 0.80 0.75 0.75 -.09 Neptune Tech 75 0.28 0.26 0.28 -.02 Net Soft Sys 50 0.61 0.61 0.61 -.04 Netco Energy 90 0.55 0.51 0.55 .06 Netseers Int 5110 0.02 0.02 0.02 -.01 Netwk Gaming 40 0.04 0.04 0.04 Nevada Pac a 322 0.70 0.67 0.68 Nevada Star a 60 0.38 0.38 0.38 .01 Nevarro Egy 52 2.20 2.20 2.20 New Bullet 1200 0.33 0.31 0.32 -.02 New Cantech 50 0.30 0.30 0.30 -.02 New Guinea 2613 0.47 0.42 0.45 -.01 New Isl Ress 530 0.25 0.17 0.25 .14 New Nth Res 20 0.41 0.41 0.41 .01 New Oroperu a 50 0.75 0.75 0.75 -.04 New Shoshoni 533 0.27 0.25 0.27 Newmex Mnrls Z2 Newmont wt B y 1 26.98 26.98 26.98 -2.02 Newport Expl Z1 Nfld Gbar y 50 0.07 0.07 0.07 -.02 NFX Gld Inc y 400 0.23 0.20 0.21 -.01 NioGld Mng 52 0.50 0.45 0.45 Noble Metal 90 0.05 0.05 0.05 -.01 Normabec 1070 0.11 0.11 0.11 .01 Noront Res 80 0.35 0.35 0.35 Norwood Res 2190 0.35 0.24 0.34 .10 Novawest Res a1060 0.29 0.27 0.27 Novitas Egy 5 1.15 1.15 1.15 nStein Techs a 480 0.14 0.13 0.14 .01 NTG Clarity a 114 0.11 0.11 0.11 Nth Amern Ge 1250 0.14 0.13 0.14 Nth Amern T 283 0.13 0.12 0.13 Nth Grp Ltd a 40 0.30 0.25 0.25 Nthn Abitibi 375 0.10 0.09 0.09 Nthn Dynasty 848 3.70 3.50 3.65 .12 Nthn Hemisph 20 0.19 0.19 0.19 .03 Nthn Lion Gl 405 1.10 1.00 1.10 Nthn Platnum 10 0.14 0.14 0.14 -.02 Nthn Star Mn 452 0.60 0.57 0.57 -.04 Nustar Res I 420 0.10 0.10 0.10 Nuvo Network a 564 0.24 0.23 0.24 -.01 Oasis Dmd 1700 0.06 0.05 0.06 OceanLake 953 0.29 0.25 0.29 .02 Odessa Gold 100 0.45 0.45 0.45 -.01 Odin M and E 667 0.30 0.28 0.30 Odyssey Res 100 0.24 0.24 0.24 .01 Oilexco Inc a 1043 1.20 1.13 1.20 .04 Olco.A a 10 0.26 0.26 0.26 Olympus Pac 320 0.62 0.58 0.62 -.01 Omax Res Ltd 780 0.24 0.22 0.22 -.01 On-Track Lea 200 0.18 0.17 0.18 .03 Ona InterNat 100 0.29 0.29 0.29 .08 Ontario Hose y Z0 ONTZINC Corp1632 0.33 0.31 0.31 -.03 Oracle Egy 600 0.18 0.18 0.18 .01 Oragenics US 1389 4.35 4.20 4.20 -.05 Ore-Leave p 100 0.28 0.28 0.28 .01 Orko Gold Cp 1855 0.14 0.13 0.14 Orsa Vens Co a 150 1.05 1.02 1.05 Osisko 595 0.21 0.20 0.20 .01 Otish Mount 7 0.22 0.22 0.22 .02 Overlord Fin 130 0.39 0.38 0.38 -.01 P.Z. Resort 500 0.05 0.04 0.04 -.01 P2P Health 235 0.25 0.25 0.25 Pac Booker 12 3.10 3.10 3.10 -.05

H to J
H2O Innovati 300 0.17 0.17 0.17 Habanero Res 170 0.10 0.10 0.10 Hampton Cour 100 0.18 0.18 0.18 Hanfeng a 420 2.60 2.45 2.60 Harte Res Cp y 485 0.65 0.58 0.63 Hathor Expl 540 0.35 0.30 0.35 Hawk Egy A 80 2.50 2.50 2.50 Healthscreen 100 0.19 0.19 0.19 Heartland y 70 0.03 0.02 0.03 Hedley Techs 300 0.25 0.24 0.25 Hedman Res 75 0.21 0.21 0.21 Hellix Vens 17 0.19 0.19 0.19 High P Egy a 40 0.48 0.47 0.48 High Point R a 2148 1.86 1.80 1.83 Hilton Pete a Z4 Hinterland 300 0.20 0.19 0.19 Holmer Gld 2162 0.35 0.32 0.32 Homebank 200 0.39 0.35 0.39 Horizon Inds 320 0.25 0.23 0.25 Houston Lake 203 0.38 0.35 0.38 Hudson Res 60 0.16 0.16 0.16 Huntington E Z1 Hyder Gold 25 0.05 0.05 0.05 Hydromet A y 1010 0.02 0.02 0.02 Hyduke Egy a 20 0.28 0.28 0.28 IATRA Life S y 52 0.10 0.09 0.10 IBI Corp y 480 0.04 0.03 0.03 Icron Techs 1105 0.39 0.37 0.39 Ignition Pt a 105 0.62 0.60 0.60 ILI Techs 1189 0.50 0.46 0.47 iLoveTV Ent 320 0.16 0.14 0.14 IMA Expl Inc a 1556 1.75 1.70 1.71 Imaflex A a 75 0.55 0.55 0.55 Imaging Dyna 430 0.62 0.62 0.62 Imagis Techs a 208 0.24 0.22 0.22 IMPACT Mnrls Z6 Inca Pac Res a8018 0.19 0.17 0.18 Inca Pac wtA a2310 0.09 0.08 0.09 Indico Tech 283 0.69 0.53 0.53 Indlex US 150 0.40 0.40 0.40 Indusmin Egy 130 0.25 0.24 0.25 Infiniti Res 1660 0.21 0.19 0.20 Info Touch 95 0.80 0.75 0.75 Inlet Res 40 0.07 0.07 0.07 Innexus Biot 65 0.35 0.32 0.35 Innovium a 100 0.08 0.08 0.08 Innovotech p 330 0.30 0.30 0.30 Int'l Tech a 160 0.66 0.65 0.65 Inter-Citic 738 0.85 0.80 0.83 Inter-Rock 10 0.08 0.08 0.08 Interactive 180 0.12 0.12 0.12 Intergold A a 160 0.20 0.20 0.20 Intermap 8 2.51 2.51 2.51 InterNatl Pe 170 0.65 0.62 0.62 InterOil Cp a 69 30.85 30.20 30.25 InterRent Z4 Intl Barytex 396 1.40 1.30 1.30 Intl Bio Rec 213 0.52 0.47 0.52 Intl Cmandel 255 0.17 0.17 0.17 Intl Enexco 580 0.20 0.15 0.20 Intl Falcon 110 0.05 0.05 0.05 Intl Frontir 425 0.40 0.40 0.40 Intl Hi-Tech 250 0.40 0.35 0.40 Intl KRL Res 180 0.22 0.22 0.22 Intl Lima 93 0.35 0.32 0.32 Intl Nthair a 810 0.70 0.68 0.68 Intl Samuel 110 0.22 0.22 0.22 .15 -.01 -.01 .20 .01 -.01 .02 -.02 .03 -.02 -.03 .04 .05

.04 -.12 -.01 -.01 -.01 .02 .01 .01 -.03 -.01 -.01 -.01

.03 -.04 -.06 -.04 .03 -.11 .01 -.01 .01 .05 .03 -.01 .05 .01 .02 .05 .01 -.21 -.01 .01 -.02 .04 -.01

0.18 0.18 -.02 0.14 0.18 .05 0.22 0.22 -.07 1.30 1.36 .06 0.16 0.16 .01 0.19 0.19 -.01 0.05 0.06 0.05 0.19 0.77 0.55 0.20 0.48 0.50 0.21 0.42 0.14 0.22 0.35 1.55 0.07 0.43 0.23 0.70 0.13 0.07 0.35 0.05 0.35 0.02 0.16 0.10 0.15 0.77 0.45 0.44 0.26 0.58 0.27 1.20 0.10 1.60 0.35 0.14 1.20 0.05 0.06 0.05 0.20 0.77 0.62 0.20 0.50 0.52 0.35 0.47 0.14 0.22 0.35 1.65 0.07 0.48 0.24 0.71 0.14 0.07 0.36 0.05 0.42 0.02 0.16 0.10 0.15 0.80 0.46 0.44 0.26 0.58 0.27 1.20 0.10 1.70 0.35 0.14 1.25 -.02 -.05 .01 .02 .02 -.03 .02 -.03 -.02 .01 -.06 .01 -.10 .03 .01 .01 .01 -.01 -.01 .01 .07 -.01 -.01 -.01 -.03 -.01 .01 .04 -.05 -.01 .03 .03 .01

Pac Comox 1470 0.11 Pac Egy Res 200 0.27 Pac Lottery 15 0.35 Pac Minerals a 2890 1.65 Pac Ridge 4315 0.16 Pac Rodera 1470 0.27 Pac Safety a 5 0.26 Pac Tiger Eg a 428 0.29 Palcan Fuel 165 0.44 Paloma Vens 250 0.06 Pan Asia Mng 450 0.10 Pan-Glob 135 1.45 Panoro Mnrls 200 0.26 Panterra Exp 750 0.03 Paradym Vens 760 0.20 Paramax Res Z3 Partner Jet y 70 0.15 Passion Medi 350 0.21 Patch Safety 535 0.16 Patent Enfor 170 0.31 Patricia Mng a 100 0.60 Patrician Di 2190 0.26 Payment Svcs Z1 PCNet Intl 800 0.09 Peer 1 Netwo 75 0.25 Pelangio Mns y1080 0.35 Pele Mtn Res 407 0.46 Pemberton 50 0.07 Perfect Fry a 150 0.26 Petro-rf a 280 0.95 PetroGlobe 10 0.35 Petromin Res 790 0.04 PGM Vens Cp y1235 0.51 Pheromone Sc 420 0.14 Philex Gold 65 0.58 Photon Ctrl 436 0.32 Photonet 19360 0.34 Pillar Res 1644 0.90 Pinnacle Mns 10 0.36 PKI Ivation 940 0.22 Planet Expl 215 1.45 Platinum Grp a1578 0.85 Playfair Mng 10 0.04 Plexmar Z2 PMI Vens Ltd 3927 0.88 Points Intl 4869 1.28 Poly-Pac Int a 65 0.16 Poplar Res 5586 0.08 Portrush 1390 0.30 Powermax Egy 20 0.85 Predator Exp p 330 0.75 Prescient 460 0.16 Prima Devs 8 1.45 Pro-Or Inc. 1915 0.46 Prolab a 30 0.05 Prospector 685 0.14 Prospectus G 210 0.17 Provenor Inc 130 0.05 Puma Expl 20 0.19 Pure Lean 100 0.16 QGX Ltd. 566 4.15 QHR Techs 85 0.76 QI Sys US 270 0.40 Quarry O&G 30 1.00 Quaterra Res 1104 0.23 Quinto Tech 32 0.43 Quorum Info 25 0.82

0.09 0.27 0.35 1.55 0.15 0.26 0.26 0.28 0.38 0.06 0.09 1.37 0.25 0.03 0.20 0.15 0.18 0.15 0.28 0.57 0.23 0.07 0.25 0.33 0.44 0.07 0.26 0.90 0.35 0.04 0.50 0.13 0.58 0.30 0.30 0.84 0.36 0.15 1.40 0.76 0.04 0.81 1.20 0.16 0.07 0.25 0.80 0.70 0.13 1.45 0.40 0.05 0.13 0.15 0.05 0.15 0.16 3.86 0.75 0.37 1.00 0.21 0.40 0.75 0.85 0.46 0.07 0.49 1.42 1.85 0.10 0.43 0.41 1.50 0.16 0.30 0.24 0.10 0.13 0.15 0.28 0.18 0.21 0.98 0.90 0.43 1.17 0.15 0.12

0.10 0.27 0.35 1.60 0.16 0.26 0.26 0.29 0.38 0.06 0.10 1.37 0.25 0.03 0.20 0.15 0.19 0.16 0.28 0.60 0.25 0.08 0.25 0.35 0.45 0.07 0.26 0.95 0.35 0.04 0.51 0.13 0.58 0.30 0.33 0.85 0.36 0.22 1.40 0.85 0.04 0.86 1.21 0.16 0.07 0.27 0.80 0.75 0.13 1.45 0.46 0.05 0.13 0.15 0.05 0.19 0.16 3.95 0.75 0.37 1.00 0.21 0.43 0.75 0.86 0.46 0.08 0.52 1.42 1.85 0.10 0.45 0.45 1.52 0.16 0.31 0.29 0.10 0.13 0.15 0.30 0.18 0.22 0.98 0.90 0.46 1.20 0.15 0.14

.01 -.10 -.05 -.01 -.02 .01 .01 -.10 -.02

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

R&S
Radar Acquis 92 Radiant Comm 6 Radical E 320 Radisson 343 Radius Explo 423 RailPower 40 Rainbow Grp 107 Rally Egy Co a 138 Rare Earth 175 Raven Energy 167 Raymor Inds 150 Raytec Dev a 140 Re-Con Build 1615 Reality Comm 500 Red Lake Res 120 Redex Inc. 68 Redhawk Res 300 Redstar Gld 17 Redwood Egy 350 Resin Sys 240 Resolution 399 Response 508 Resverlogix 40 Rhodes Res 54 Rhonda Corp 501 Rich Mnrls a Z5 Ridgewy Pete 724 Rimfire Mnrl 190 Rio Fortuna Z0 Ripper Oil a 250 Rival Egy Lt 60 RJK Expls 20 Robex 440 Roca Mns Inc 440 Rock Creek A 25 Rock Res Inc a 261 Rockwell Ven 300 Rocky Mtn 8 Rolland 600 Romarco Mnrl 204 Rosetta Expl 10 Ross River 155 RoyalStd 200 RSX Energy 175 Rtica Corp 300 RtsMarket 62 Running Fox 300 0.86 0.46 0.08 0.52 1.60 1.85 0.13 0.45 0.45 1.52 0.16 0.31 0.30 0.11 0.13 0.15 0.30 0.18 0.22 1.00 0.95 0.47 1.20 0.15 0.14

.01 .01 -.02 -.01 .01 .03 -.01 -.02 -.03 -.02 -.01 .01 -.02 -.02 .02 .01 .03 .05 .01 .08 .01 .03 .04 -.75 -.10 .02 -.01 .06 .02 .03 .05 -.01 -.02

Rupert Res 538 0.48 Rutter Techs 812 2.50 Rutter wt 300 1.53 S. Atlantic 274 3.50 Sabina Res 100 0.80 SAMEX Mng Cp a1910.69 SAMSys Techs a706 1.59 San Gld Res 100 0.17 San Telmo Eg 239 1.90 Sangoma Tech 210 0.31 Santoy Res 121 0.08 Sargld Res A 47 0.78 Sawtooth Int 240 0.42 Schgold 655 0.19 Scorpio Mng 175 0.91 Seabridge 532 3.41 Seacrest Dev 120 0.02 Seair Inc. 40 0.40 Section Roug 255 0.55 Senator Mnrl y 335 0.33 Sennen Res 350 0.39 Serengeti Re 20 0.15 Sharon Egy 170 0.24 Shear Mnrls 469 0.59 Sherwood Mng2445 0.19 Shore Gold 1923 1.75 Skeena Res 400 0.20 SKN Res Ltd 668 2.00 SkyGld Vent p 200 0.10 Skyharbour R 7025 0.13 Slam Expl 250 0.29 Solid Res 61 2.15 Solitaire Mn 350 0.09 Solium Cap 105 0.38 Solomon Res a 10 0.24 SolutionInc 480 0.17 Sonomax Hear 20 0.38 Sparta wt A 490 0.02 Sparton Ress y7779 0.85 Spearhd Res 200 0.50 Spectra Inc 10 0.06 Spelna Cap 125 0.24 Spider Res 11521 0.14 Spirit Engy 17 1.06 Spur Vens 2837 1.22 St Elias Mns 1500 0.11 St Jude Res a 150 1.35 Stanstead p 415 0.34 Star Navigat 1255 0.10 Starfield a 2043 0.25 Starfire 90 0.04 Stealth Mnrl 713 0.33 Stellar Pac 310 0.12 Stepstone 20 0.15 Sth-Malartic 600 0.40 Sthn Rio Res 5175 0.21 Sthpoint Res a 625 1.93 Stikine Gld 140 0.15 Stornoway Di 1179 1.54 Strata a 335 0.29 Strateco 390 0.14 Strategic T a 132 0.46 Strathmore M 159 0.30 Stratic Egy y 1100 0.33 Strongbow 200 0.50 Sultan Mnrls 100 0.18 SunBlush 100 0.03 Sunridge Gld 1269 2.94 Superior Dia 100 0.20 Sur Amern Gl 405 0.26 Sustainable 1304 0.25 Svr Standard a 272 9.23 SvrCrest Mns 2103 1.48 Sydney Res Z1 Syscan Intl 280 0.24 Tagish Lake Z0 Tajzha 100 0.25 Tallagium A 30 0.03 Tanganyika a 377 4.00 Tango Energy 60 0.65 Tanqueray 232 0.15 Tartan Egy 595 0.62 Taseko Mns a56068 0.72 Tathacus Res 88 0.80 Technicoil a 104 0.40 Technovision a 7 0.10 Tele-Find y 1960 0.17 Telehop Comm y230 0.45 Telkwa Gold 300 0.07 Temex Res 185 0.62 Tenajon Res Z4 Terraco Gld 994 0.48 Teryl Res Cp 270 0.43 Teuton Res 390 0.27 Thelon Vens 275 0.17 Thermal Egy 280 0.13 ThrillTime 289 0.03 Tiger Intl 40 0.15 TIR Sys Ltd a 79 2.50 Titanium 78 2.30 Tm Bioscienc a5679 0.37 TML Ven 50 0.45 TNR Gld Corp 100 0.25 Toby Vens 250 0.36 Tom 296 0.42 Tone Res Ltd 80 0.40 Torode Realt 620 0.65 Torque Egy 63 0.11 Total Telcom a 23 0.24 Totally Hip Z4 Tournigan 600 0.31 Trade Winds 220 0.94 Transac Entp 128 0.50 Transakt Cp 25 0.40

0.44 2.29 1.53 3.25 0.78 0.67 1.49 0.17 1.60 0.25 0.08 0.73 0.40 0.18 0.89 3.29 0.02 0.40 0.47 0.32 0.36 0.15 0.22 0.52 0.16 1.66 0.19 1.95 0.10 0.12 0.26 1.90 0.08 0.37 0.24 0.15 0.38 0.02 0.82 0.50 0.06 0.23 0.13 1.06 1.10 0.09 1.30 0.27 0.09 0.24 0.04 0.30 0.10 0.15 0.38 0.18 1.87 0.14 1.34 0.17 0.14 0.42 0.26 0.32 0.50 0.18 0.03 2.87 0.20 0.23 0.23 8.79 1.30

0.45 2.45 1.53 3.30 0.78 0.68 1.55 0.17 1.80 0.25 0.08 0.78 0.42 0.19 0.91 3.41 0.02 0.40 0.55 0.33 0.39 0.15 0.24 0.59 0.16 1.73 0.19 1.99 0.10 0.12 0.28 2.15 0.09 0.37 0.24 0.15 0.38 0.02 0.82 0.50 0.06 0.24 0.14 1.06 1.15 0.10 1.34 0.31 0.09 0.24 0.04 0.30 0.12 0.15 0.40 0.21 1.90 0.14 1.50 0.27 0.14 0.46 0.30 0.33 0.50 0.18 0.03 2.90 0.20 0.26 0.23 8.88 1.40

.20 -.02 .05 -.02 .01 .01 .01 -.10 .03 .06 .02 .02 .06 .02 .02 .03 .02 .02 .01 .01 .02 -.01 -.01 -.02 -.01 .15 -.01 -.02 -.01 -.03 -.05 -.05 .03 .01 -.05 .01 .05 -.01 .02 .01 -.01 .01 -.03 .06 .04 -.01 .04 -.03 .12 .05 .01 .06 -.04 .01 -.02 -.01 -.03

-.35 .20

0.23 0.23 .03

T to Z
0.25 0.03 3.90 0.60 0.15 0.59 0.61 0.73 0.40 0.10 0.16 0.36 0.07 0.60 0.45 0.40 0.26 0.17 0.12 0.03 0.15 2.40 2.26 0.34 0.45 0.25 0.33 0.38 0.38 0.60 0.11 0.24 0.30 0.93 0.44 0.40 0.25 0.03 3.90 0.65 0.15 0.60 0.71 0.73 0.40 0.10 0.17 0.45 0.07 0.62 0.48 0.43 0.26 0.17 0.13 0.03 0.15 2.50 2.26 0.35 0.45 0.25 0.33 0.42 0.40 0.61 0.11 0.24 0.30 0.94 0.50 0.40 .06 .01 -.03 .08 -.01 .11 -.07 -.01 .02 .11 .01 -.02 .03 .04 .01 .01 .15 -.02 -.02 .05 -.01 -.06 .06 -.02 -.03 .02 .07 .05

G
Galleon EgyA 698 2.31 2.00 2.10 1.85 Galleon EgyB 82 4.00 3.95 4.00 -6.00 Gallery Res 5119 0.09 0.08 0.08 -.01 Gamehost Inc a 39 13.40 13.40 13.40 Garibaldi Z1 Gateway Gld 100 2.43 2.36 2.36 -.14 Gee-Ten Vens 225 0.31 0.30 0.30 -.02 Genco Res 50 1.25 1.25 1.25 Genoil Inc a 248 0.16 0.15 0.15 -.01 Genomic a 133 0.15 0.14 0.15 .01 Geocan a 1 1.60 1.60 1.60 Geocore Expl 15 0.15 0.15 0.15 .02 Geodex Mnrls 9 0.13 0.13 0.13 Geologix Exp 400 0.60 0.58 0.58 -.02 Georgia Vens 1160 0.25 0.20 0.23 .05 Getty C 5 0.36 0.36 0.36 .01 GGL Diamond 280 0.41 0.36 0.41 .01 Gibraltar y 80 0.13 0.13 0.13 -.02 Ginger Beef 70 0.17 0.16 0.17 -.04 Gld Canyon 190 0.44 0.42 0.43 -.02

2.39 2.24 2.35 -.03 0.84 0.83 0.83 -.02 1.30 1.42 0.16 0.40 0.16 2.20 0.05 0.09 6.00 0.40 0.23 0.75 0.36 0.28 0.74 0.19 0.07 0.15 1.25 1.40 0.16 0.38 0.14 2.20 0.05 0.09 6.00 0.33 0.23 0.75 0.35 0.28 0.71 0.19 0.07 0.15 1.26 1.42 0.16 0.40 0.14 2.20 0.05 0.09 6.00 0.40 0.23 0.75 0.36 0.28 0.74 0.19 0.07 0.15 .05 .07 .03 .04 -.03 -.01 .30 .04 -.01 .03 .01 .01 -.01 .04

Transco Res 110 0.12 TransGlobe I 120 0.13 Transition T a 1620 0.31 Tranzcom Z0 TrekLogic Te a 233 2.11 Tres-Or Res 258 0.28 Triband 644 0.14 Tribute Mnrl 470 0.33 Triloch A 80 3.01 Triloch B 9 4.60 Trio Gold 1372 0.17 TriOil Ltd 6995 0.26 Triton Cap 20 0.12 Troon Vens 113 0.40 Truax Vens 138 0.51 True Nth Cor 100 0.12 True Nth Gem 1102 1.06 True Nth wtA 70 0.46 TSI TelSys C 20 0.26 Tullaree Cap a 1808 0.02 Tumi Res Ltd 366 0.94 Tyhee Dev Co 22 0.69 Tyler Res 300 0.05 Typhoon Expl 40 0.21 Uniglobe.com 403 0.03 Unigold Inc. 1446 0.55 Unilens Inc Z0 Unique Bband a2754 0.16 Unisphere Wa 120 0.50 Upland Glbl a 50 0.03 Ursa Major M 30 0.98 Uruguay Mnrl 380 3.35 USA Video In 875 0.28 User Friendl 230 0.09 Vaaldiam Res 235 0.13 Val Vista Eg a 325 0.26 Valdez Gld a 130 0.11 Valdor Fiber 570 0.10 Valencia Ven 204 0.65 ValGld Res a 280 0.35 Valkyries 1846 2.75 Valley High 20 0.50 Vangld Res 470 0.63 Vannessa Ven a 50 0.40 Vantex 1420 0.20 Vault Mnrls 125 0.35 Vega Gold 130 0.14 VendTek Sys 1010 0.10 Venga Aerosp y 660 0.02 Verb Exchang 41 0.19 Verena Mnrls y2430 0.15 Vergene Cap y 940 0.20 Versatile Mo 380 0.23 Vertigo Sftw y 250 0.17 Veteran Res a 150 0.61 Victhom Huma 140 1.45 Victoria Res 327 0.87 Videoflks US y Z1 Vigil Health 2670 0.68 Vigil Locatg 840 0.56 Vior 400 0.15 Virtus Egy a 127 0.86 Vision 2000 10 0.35 Visionwall 103 0.09 VoiceIQ Inc 760 1.48 VRB Power Sy 3834 1.02 VRX Wrldwide 220 0.71 VVC Expl 811 1.15 War Eagle 259 0.05 Warrior Egy Z1 Waseco Ress y200 0.08 Watch Res 135 0.32 WaterSave Lo 15 0.10 Wave Expl Co Z5 Wavefront 217 0.65 Websmart.com 200 0.02 WebTech 175 0.50 Wellco Trust 93 4.90 WellPoint 125 0.25 Welwyn Res 5 0.31 WestBd Entpr a 100 0.27 Western Wind 220 1.98 Westn Cdn 250 0.45 Westn Keltic a 540 0.23 White Knight a 428 0.56 Winfield Res 1550 0.15 Winstar Res 1828 1.30 WorldPlus 31 0.12 Wrange Corp 13 3.40 Wstn GeoPwr 187 1.05 Wstn Lakota a 249 2.70 Wstn Warrior 10 0.26 Wyn Devs Inc 1005 0.24 Xentel DM a 904 0.68 Yangarra Res 33 0.90 Yangtze Tele 71 0.85 Young-Davids 150 1.50 Zapata Egy 10 6.95 Zappa Res 40 0.16 zed.i soluti a 239 0.39 Zenda Cap Co y150 0.08 Ztest Electr y 1265 0.10

0.12 0.12 0.13 0.13 -.01 0.28 0.31 -.01 2.10 0.27 0.11 0.30 3.00 4.60 0.15 0.21 0.12 0.38 0.51 0.12 1.01 0.45 0.26 0.02 0.90 0.69 0.05 0.21 0.03 0.48 0.14 0.42 0.03 0.91 3.21 0.25 0.09 0.13 0.24 0.11 0.10 0.65 0.33 2.21 0.50 0.55 0.40 0.18 0.35 0.10 0.10 0.01 0.18 0.13 0.18 0.22 0.17 0.60 1.39 0.79 0.63 0.49 0.14 0.85 0.35 0.05 1.30 0.97 0.69 1.03 0.05 2.11 0.27 0.13 0.30 3.00 4.60 0.15 0.24 0.12 0.38 0.51 0.12 1.03 0.46 0.26 0.02 0.94 0.69 0.05 0.21 0.03 0.54 0.14 0.50 0.03 0.93 3.30 0.25 0.09 0.13 0.26 0.11 0.10 0.65 0.33 2.26 0.50 0.62 0.40 0.20 0.35 0.10 0.10 0.01 0.18 0.15 0.20 0.23 0.17 0.60 1.45 0.87 0.68 0.53 0.14 0.85 0.35 0.09 1.40 0.98 0.71 1.11 0.05 .01 .01 .03 -.01 .10 -.01 .01 -.08 -.05 -.03 -.01 .06 -.01 -.01 .01 -.01 .01 .01 .02 .06 -.03 .05 -.06 -.05 .03 .02 .01 -.01 .05 .09 -.01 .02 .04 .02 -.01 .03 -.01 .03 -.01 .02 -.02 .01 -.02 .06 -.04 .01 .02 -.10 -.02 .04 .06

0.08 0.08 -.01 0.32 0.32 0.10 0.10 0.62 0.02 0.45 4.80 0.23 0.31 0.27 1.93 0.42 0.21 0.55 0.12 1.28 0.10 3.35 0.96 2.50 0.26 0.21 0.68 0.85 0.85 1.42 6.95 0.16 0.39 0.08 0.07 0.65 0.02 0.50 4.90 0.23 0.31 0.27 1.96 0.45 0.23 0.55 0.15 1.30 0.12 3.40 1.05 2.65 0.26 0.21 0.68 0.90 0.85 1.42 6.95 0.16 0.39 0.08 0.10 .08 -.01 .04 .10 -.02 .05 .01 .08 .05 .01 .05 .01 .40 -.01 .17 -.03 -.02 .02 .08 -.18

.01

0.19 .02 0.20 0.13 0.16 -.03 0.14 -.03 1.62 .01

Debt Instruments
Man 5.65% db a780 97.00 91.60 91.60 -5.40 Man VII 5yr a 107100.00100.00100.00 Man VIIf/anl a 50 99.65 99.65 99.65 -.35 MFC Bncp bd a 200101.00101.00101.00 2.00 MHy 5.50%db a 216101.00101.00101.00 MHyd 4.75%db a 3100.00100.00100.00 .10 MHyd 6.00%db a 67 82.70 82.70 82.70 .10

D to F
D-Box Techs 198 Darnley Bay a 34 DataWave Sys a 45 Daytona Egy 50 Delphi Egy a 677 Dentonia Res Z3 Derek O&G 2220 0.20 0.13 0.16 0.14 1.65 0.20 0.13 0.16 0.14 1.61

0.35 0.32 0.32 -.03

TORONTO STOCKS
ORON O C O NG OC D C C m Q U ­ ­ m m N m ­ N H wC C ­ ­ ­ ­ m ­ Atlas E 313470 3.75 3.70 3.70 -.05 Atna o 132500 0.40 0.37 0.40 .02 Aur Res 1066925 5.25 5.01 5.12 -.12 Aurado En o209000 0.22 0.21 0.22 -.01 Aurizon o 159023 1.95 1.80 1.85 -.05 Automodu 16700 4.25 4.15 4.25 .10 Avcorp I 900 0.59 0.59 0.59 -.01 Avent E o 12000 4.75 4.66 4.75 .00 Axcan P 147153 17.74 17.25 17.25 -.28 Axia Net o 106212 0.70 0.63 0.65 -.05 Azco Mng o 95600 0.33 0.27 0.33 .00 B Split II 7230 11.50 11.21 11.35 .15 B Split IIp 7663 18.80 18.79 18.79 .02 B2B Tr 15837 8.25 8.05 8.10 .10 BCE Emer 150367 5.46 5.25 5.28 -.11 BCE Inc 1436676 29.80 29.38 29.56 .01 BCS AA p 1200 26.20 26.12 26.15 -.11 Bce inc c 8250 26.45 26.20 26.45 .00 BCE I P 2502 25.60 25.52 25.60 .06 Bce i r 1375 26.75 26.65 26.65 .11 BCE I S 385 25.60 25.60 25.60 .30 BCE I Y 27600 25.35 25.35 25.35 -.15 BCE I Z 533 26.34 26.15 26.15 -.15 Bcx split a 400 15.94 15.94 15.94 .49 Bcx pr a 1000 16.14 16.14 16.14 .13 BMTC A f 650 23.75 23.45 23.45 .28 BNN Sp p 500 26.32 26.32 26.32 -.36 BPO Ppty 200 30.65 30.65 30.65 -.35 Bns split a 400 20.80 20.80 20.80 -.20 BW Tech 1163 21.95 21.82 21.95 -.05 Badger 48275 2.11 1.98 2.01 -.10 BakBone 460188 2.66 2.41 2.60 .01 Ballard 169090 19.28 18.50 18.68 -.39 Band ore o 22075 0.35 0.33 0.35 .01 Bank Mtl 1373267 49.50 48.43 48.90 -.58 Bk Mtl 3p 4500 26.45 26.41 26.45 -.05 BkMtl b4 2872 26.95 26.81 26.81 -.14 BkMtl b 5 5475 26.29 26.18 26.18 -.12 Bk Mtl b6 1260 26.85 26.85 26.85 -.01 Bank N S 751675 66.10 65.25 65.84 -.31 BK NS 12 P 4430 26.09 25.93 26.09 .00 Barick gld 1320858 24.97 24.46 24.51 -.49 Basis100 75250 0.67 0.62 0.67 .03 Bear Crk 2000 4.00 4.00 4.00 .00 Becker B f 900 10.35 10.25 10.25 .40 Bell C 15p 1044 25.90 25.80 25.80 -.20 Bell c 17p 3650 25.85 25.85 25.85 .18 Bell c 19p 1682 26.85 26.35 26.35 -.15 Bell C Intl 54028 3.85 3.66 3.80 .19 Belzberg o 8500 3.45 3.25 3.45 .15 Bema Gl o 2878762 3.93 3.79 3.83 -.12 Bema gld wt 6450 2.57 2.40 2.50 -.07 Bennet E 31143 24.90 24.17 24.25 -.35 Bestar 1000 0.65 0.65 0.65 .00 Big 8 a 5910 22.80 22.61 22.70 -.10 Big 8 Ap 5800 25.62 25.57 25.62 .08 Biomira 306133 2.72 2.51 2.51 -.19 Bioms M 7220 3.04 3.00 3.00 .00 Bioniche 7420 2.24 2.12 2.12 -.04 Bioscrypt 886860 2.65 2.30 2.50 -.21 Biovail C 1653245 38.35 36.86 36.95 -1.25 Birim A o 60700 0.83 0.81 0.81 -.01 Bl Hawk o 174422 0.28 0.26 0.26 -.02 BlkRock 6900 2.98 2.91 2.95 -.03 Boardwl 3923 15.35 15.25 15.35 .00 Boliden 425 4.78 4.78 4.78 -.04 Bolivar G o 229133 1.81 1.73 1.81 .07 Bolivar w o 3000 1.39 1.35 1.35 .00 Bombdr A 65446 6.20 6.02 6.06 -.15 Bombdr B f5625987 6.18 6.00 6.03 -.19 Bmbdr 2 p 4252 22.00 21.75 22.00 .08 Bmbdr 4 p 11010 23.95 23.65 23.65 -.20 Bmbdr 3 pr 3200 22.40 22.15 22.38 .23 Boomrng o 33950 2.08 2.00 2.01 .01 Boralx I A 27750 3.65 3.56 3.57 .02 Bow valy 44094 1.72 1.65 1.70 .05 Bowater C 157 56.56 56.56 56.56 .51 Brmptn A f 2600 14.10 13.75 13.75 -.50 Brascad B 600 48.50 48.35 48.35 .55 Brascan a 95037 36.86 36.35 36.40 -.23 Brascan 2 10445 21.73 21.20 21.20 -.45 Brascan 4 2002 21.85 21.70 21.85 .35 Brascan 9 3800 25.50 25.50 25.50 .05 Brascan 10 6582 26.95 26.82 26.82 .02 Brascan 11 100 26.60 26.60 26.60 -.29 Brascan 12 3450 25.14 24.77 24.99 -.01 Brascn 8.35 3300 27.20 27.01 27.20 .19 Brascn 8.30 5050 27.20 27.03 27.03 -.07 Bras ser a 1200 22.35 21.86 21.86 -.54 Bras ser c 877 20.75 20.70 20.70 .45 Brazil D 290560 0.69 0.66 0.68 -.01 Breakwtr 1695163 0.60 0.56 0.59 .01 Brik Brw o 1000 0.65 0.65 0.65 .01 Bridge.C o 6300 0.82 0.82 0.82 -.05 Brookfld P 35829 35.00 33.69 33.81 Brookfld f 17668 25.60 25.35 25.60 Brookfld h 72300 24.82 24.75 24.80 Brklyn E o 428100 2.77 2.60 2.68 Burlington 100 63.75 63.75 63.75 Burmis E 47430 1.21 1.16 1.20 Burntsnd 118725 0.42 0.40 0.40 -.44 .25 -.01 -.09 -.45 -.05 -.01

1520­3 d A e 562 7255 www canacco d com

C
CAE 460094 5.68 5.56 5.57 -.12 CCL B f 16498 18.20 17.91 17.95 -.05 CE Frankl 1200 2.80 2.80 2.80 -.13 CFM Corp 10700 11.02 10.76 10.76 -.23 CGI A f 269732 7.78 7.66 7.74 -.04 CHC H a f 10154 27.30 27.00 27.30 .00 CI Fund 269199 14.50 14.26 14.30 -.24 Cml health 19130 35.75 34.75 34.90 -.85 CP Holdrs 6522 72.50 72.11 72.11 -.39 CP Ships 181265 29.33 28.82 29.20 -.15 Cpi plastics 2511 6.75 6.60 6.75 .00 CSI wrlss o 117638 1.79 1.70 1.72 .02 Cable Sat f 170250 0.08 0.07 0.07 -.01 Calader o 77000 0.10 0.10 0.10 -.01 Caldwel A f 3400 1.75 1.73 1.73 -.02 Caledonia 158090 0.29 0.27 0.28 .00 Calian tech 8750 9.10 8.85 9.00 .06 CallNet 94232 4.30 3.95 4.28 .23 CallNet B f 178828 4.35 4.15 4.35 .15 Calpine w 35400 2.30 2.20 2.30 .10 Cambior 1257044 3.97 3.81 3.87 -.03 Cambir w b 79920 0.96 0.85 0.85 -.05 Cambir w c 16200 1.60 1.55 1.60 .00 Camco Inc 35100 2.07 1.15 1.75 -.45 Cameco 105690 55.75 54.01 54.30 -1.15 Camp Res 73660 0.87 0.82 0.87 -.03 Can Bread 2850 24.39 24.30 24.30 -.05 Can life p 1120 27.45 27.31 27.31 -.19 CBk note 6000 2.25 2.25 2.25 .00 Cdn fin 1100 40.00 39.86 39.86 -.26 CG Invest 13913 11.35 11.10 11.29 -.10 CG inv w 608 5.46 5.46 5.46 -.05 CG inv 1p 6300 26.60 25.90 26.30 -.30 C hydro 3200 2.23 2.17 2.17 -.01 CI Bk Com 596507 60.30 59.66 59.95 -.48 CIBC 15 2850 26.60 26.51 26.60 .10 CIBC 18 2825 25.99 25.90 25.99 .14 CIBC 19 2180 26.98 26.90 26.90 .10 CIBC 23 1501 27.65 27.44 27.65 .00 CIBC 24 4475 26.40 26.35 26.35 -.15 CIBC 25 5300 26.40 26.30 26.40 .05 CIBC 26 12056 25.97 25.80 25.97 .17 CIBC 27 12905 25.90 25.75 25.80 .00 CN Rail 232126 72.61 72.15 72.43 .00 Cdn Nat Res62446758.70 57.70 58.02 -.83 CP Rail 322005 34.74 34.26 34.35 -.20 C Superior o131982 2.55 2.47 2.51 -.04 Cdn Tire 300 42.50 42.50 42.50 .00 CTire A f 114978 37.83 37.05 37.80 -.08 CUtil A f 32550 58.30 56.61 57.25 -.22 CUtil Ser w 1080 26.44 26.35 26.35 -.09 CUtil Ser x 1300 26.95 26.75 26.95 .00 Cdn Ws Bk 34179 38.75 38.25 38.60 -.05 Cdn Z o 1191768 0.72 0.66 0.72 -.01 Canam A f 9602 3.92 3.80 3.92 .00 Canarc o 800 0.98 0.98 0.98 .03 Canbras o 100 0.00 0.00 0.00 .00 CanCap p 350 26.25 26.25 26.25 .00 Canfor 9745 9.40 9.26 9.30 -.19 Cangene 10990 12.45 12.20 12.39 .19 Canico o 510310 14.40 13.55 13.79 -.71 Canlan Ice 57962 0.05 0.05 0.05 .00 Canwst n v 3255 12.55 12.30 12.30 -.21 Canwest G f 72665 12.70 12.25 12.30 -.35 Cap Gain y 2474 16.80 16.71 16.71 .00 Cap Gain e 5600 13.09 12.80 13.09 .30 Cara 1949 7.80 7.66 7.78 -.05 Cara A f 20637 7.85 7.80 7.80 -.05 Cardiom o 605790 5.11 4.95 4.98 -.02 Cars4u o 250 0.00 0.00 0.00 .00 Cascades I 72409 13.20 13.02 13.06 -.13 Case Res o 60775 1.19 1.17 1.17 -.03 Cavell En 53400 2.18 2.06 2.10 .04 Cedara sft 112700 2.20 2.00 2.16 .16 Celest f 1055601 23.23 22.22 22.38 -.77 Cell Loc o 34502 0.69 0.65 0.69 .04 Celtic E 61100 6.25 6.20 6.25 .05 CFund A f 47815 6.35 6.23 6.27 -.07 Centurion o1829278 2.23 2.15 2.23 .03 Centry ii 1275 1.00 1.00 1.00 .00 Cequel 46472 7.60 7.35 7.52 -.08 Certicom 77728 1.57 1.53 1.54 -.06 Chromo o 4000 0.75 0.73 0.75 .02 CHUM B f 550 53.50 52.00 53.50 1.50 Churchill 14200 2.50 2.33 2.50 .05 Cinram 198816 27.02 26.60 26.60 -.40

A&B
Acd sys 56095 3.49 3.35 3.35 -.01 AD Opt 21083 4.17 4.00 4.10 .14 ADB Sys o 107150 0.53 0.49 0.53 .01 ADF Gr f 7800 0.95 0.90 0.95 .04 ADS Inc A 3500 1.86 1.86 1.86 .01 Agf B F 57707 17.75 17.30 17.30 -.20 AIC Dive p 135 26.01 26.01 26.01 .00 AMR Tech 9500 0.98 0.97 0.98 -.01 Art adv o 24035 3.65 3.55 3.59 -.06 ATI tech 1161342 20.80 19.90 20.14 -.61 ATS Auto 16316 15.00 14.51 14.70 -.30 Aastra T 13207 15.35 15.15 15.21 .02 Aber dm 103256 41.00 40.22 40.22 -.63 Aberdeen 26351 8.84 8.77 8.77 .00 Abitibi C 1787473 9.22 9.06 9.15 -.02 Acetex 5833 5.50 5.25 5.25 -.15 Adeptron o 69800 0.29 0.27 0.27 -.02 Adherex o 1925 0.49 0.44 0.44 -.04 Adrian o 275800 0.45 0.40 0.41 -.02 Advantx o 75680 0.22 0.21 0.21 .00 Aecon Gr 4760 4.00 3.95 3.95 .00 Aeterna f 67493 4.88 4.75 4.85 -.03 AfriOre o 9500 0.80 0.72 0.80 .05 Afton o 600 0.21 0.21 0.21 .00 Agnico E 188545 17.08 16.56 16.60 -.39 Agricr utd 9618 7.75 7.65 7.71 .04 Agricore a 576 13.50 13.50 13.50 -.50 Agrium 284578 18.90 18.55 18.80 -.30 Ainsworth 5845 6.30 6.28 6.30 .06 Air Canada1672522 1.25 1.21 1.22 -.03 Air Can a f 143700 0.29 0.28 0.29 -.01 Airboss o 3500 2.45 2.35 2.45 -.05 AirlQ 254763 0.41 0.33 0.36 -.04 Akita A f 8055 24.40 24.10 24.25 .25 AlarmF o 27050 3.02 2.90 2.90 -.15 Alcan 561101 55.99 54.28 54.46 -1.43 Alcan C p 1200 26.00 26.00 26.00 .00 Alcan E p 28660 24.00 23.95 24.00 .00 Alcatel c 247448 17.59 17.14 17.33 -.10 Algo Cent 90 0.00 0.00 0.00 .00 Algoma St 30695 3.56 3.50 3.56 .02 Aliant 48907 31.65 31.25 31.35 -.29 Aliant 2 p 526 26.15 26.15 26.15 .19 Alimenta A 1155 23.80 22.61 23.80 1.50 Alimenta B f 73271 21.48 20.90 20.95 -.35 Allbanc a 1665 67.00 65.61 65.61 -1.39 All Atl Bf 107516 20.95 20.81 20.81 -.09 Allstrm a 1414 56.60 55.99 56.60 2.63 Allstrm b 3380 56.35 55.58 56.35 .95 Almaden 32893 1.45 1.36 1.42 -.03 Altagas 29455 13.01 12.95 12.98 -.17 Altarex o 47250 0.44 0.41 0.41 .01 Alternat o 59500 0.10 0.09 0.10 .01 America o 100 1.27 1.27 1.27 .01 Am Leduc 5000 0.21 0.21 0.21 .00 Amica m 732 2.50 2.50 2.50 .00 Amisk A 400 1.00 1.00 1.00 .00 Amves 7128 11.50 11.00 11.00 -.45 Andrs WA f 1300 20.70 20.22 20.22 -.48 Angiotec 129789 56.60 55.95 56.00 -.10 AnorMed 14950 3.85 3.80 3.82 .02 Anthem wrk 20200 12.00 12.00 12.00 .00 Anthony o 4400 0.92 0.92 0.92 -.03 Antrim ene j 66300 1.11 1.09 1.09 .00 Apollo Gld 114031 2.06 2.00 2.00 -.06 Arcis o 65977 1.27 1.26 1.27 .01 Ariane G o 534825 1.29 1.24 1.27 .00 Ashton 16550 1.41 1.39 1.41 -.01 Asia o 281900 0.06 0.06 0.06 .00 Aspen g o 1143 0.18 0.18 0.18 .00 Assante c 110164 9.62 9.57 9.62 -.12 Astral A f 208364 25.99 25.25 25.52 -.06 Astral B f 1100 26.00 25.75 26.00 .50 Atco I f 237469 49.38 48.64 49.01 .36 Atco II 300 48.98 48.98 48.98 1.18 Atco 3 p 266 27.65 27.65 27.65 .15 Atlantis Sy 58710 0.40 0.37 0.38 -.02

Circa o 3350 1.13 1.04 1.13 .06 Circuit W 297 1.66 1.66 1.66 -.04 Clarke I 2500 11.55 11.45 11.55 .05 Claude R 39500 1.70 1.67 1.68 -.02 Clear engy 2500 3.70 3.65 3.65 .00 Co Oper A 800 24.40 24.39 24.39 .00 Cstl V A 121850 26.15 25.55 26.15 .39 Cogco cble f 8245 16.75 16.45 16.45 -.35 Cogeco f 799 16.25 16.22 16.25 .05 Cognos 98927 46.24 43.91 44.36 -1.63 Collicutt 141 2.71 2.71 2.71 .00 Com Dev 71169 2.63 2.55 2.56 .01 Comaplx 19300 4.30 4.00 4.30 .20 Compton 319247 6.07 5.99 6.04 -.03 Concert i 10500 0.30 0.29 0.29 .00 Conjuch 158290 4.10 4.00 4.09 .01 Connacher 97150 0.93 0.91 0.93 .00 C Enfield 880 0.10 0.10 0.10 .00 C Enfield 1 100 15.50 15.50 15.50 -.50 Constell o 73000 0.09 0.08 0.08 -.01 Continentl o 16700 0.34 0.30 0.34 .00 Coolbrnd 354902 17.60 17.19 17.20 -.45 Corby 900 61.95 61.00 61.00 .00 Corby B f 400 59.00 58.00 58.00 -1.00 Coretec 75147 3.10 3.00 3.00 .00 Corona G 8500 0.58 0.51 0.58 .04 Corriente o 533590 2.46 2.21 2.40 .08 Corus B f 85491 25.50 25.18 25.26 .16 Cossette f 3700 13.20 12.90 13.20 .15 Cott 265924 34.75 32.88 34.53 -.23 Counsel 514025 1.76 1.64 1.75 .10 Creo Inc 80888 15.80 15.40 15.63 -.17 Crew D o 42900 0.78 0.75 0.77 .01 Crew Engy 24614 3.70 3.65 3.70 -.06 Crosof o 43000 0.14 0.11 0.14 .02 Cryocath 42790 5.09 5.05 5.05 .05 Cryptolog 11350 14.62 14.35 14.40 -.10 Crystalx o 97500 3.29 3.17 3.29 .05 Cumberl o 91150 4.25 4.10 4.25 .04 Cusac Gld o 11300 0.33 0.29 0.33 .06 Cyberplx o 3300 0.40 0.37 0.37 -.03 Cygnal o 8900 1.54 1.46 1.50 .03 Cymat o 24840 0.74 0.70 0.70 .00 Cytovx a o 1100 0.80 0.80 0.80 .02

D to F
Drc res 21200 8.00 7.40 7.90 .00 Dalsa 269140 15.50 14.25 14.25 -1.70 Danier L f 12180 10.60 10.45 10.60 .05 Datamiro 17350 14.04 13.59 13.59 -.51 Datawest o 2000 0.72 0.72 0.72 -.01 Datec o 14125 0.77 0.74 0.75 -.04 Decoma A f 48100 14.95 14.05 14.45 -.06 Defiance o 135490 0.67 0.65 0.67 .00 Defiant En 34450 3.95 3.85 3.85 -.05 Denison 22650 2.60 2.50 2.56 .06 Denning 2100 5.50 5.40 5.50 .00 Descarte 86900 4.17 4.01 4.07 -.05 Desert sun o128574 1.69 1.60 1.65 -.01 Desjrdn A p 3080 25.25 25.10 25.10 -.10 Destiny R 875 0.10 0.10 0.10 .00 Devlan 57775 2.63 2.58 2.62 .02 Diagnocur o 178811 1.45 1.39 1.40 -.05 Diamond F o811936 0.89 0.73 0.79 .09 Diamwork o 32177 1.30 1.25 1.25 .00 Diaz res cl a 16500 0.48 0.45 0.45 -.01 Dimethad 333451 1.69 1.47 1.49 -.20 Diversfd p 1000 26.90 26.80 26.80 -.19 Divers CF p 82145 26.23 26.00 26.18 -.02 Dofasco 137324 31.30 31.00 31.20 -.10 Doman B f 3200 0.15 0.15 0.15 .00 Dom Citrs o 5000 1.95 1.95 1.95 -.04 Dom Cit o 731 2.05 2.05 2.05 .00 Domtar 1019792 15.15 14.70 14.78 -.37 Domtar 225 200 30.00 30.00 30.00 .00 Domtar B 140100 24.30 24.30 24.30 .00 Dmtr wt 155100 0.16 0.12 0.15 -.03 Dorel A 700 38.20 37.87 38.10 .02 Dorel B f 10543 38.05 37.91 37.99 -.01 Dragon P 2600 1.30 1.11 1.11 -.15 Draxis 30245 2.83 2.72 2.80 .11 Drillers 5000 1.26 1.26 1.26 .06 Duke En 4855 24.99 24.64 24.64 -.36 Dundee A f 668 19.55 19.55 19.55 -.30 Dundee P A 8432 28.30 27.90 27.90 -.50 Dunde P w 5400 3.00 2.90 2.90 -.11 Dundee We 42439 8.00 7.75 7.90 .25 Dynamic g o 6400 5.30 5.25 5.25 -.10 Dynatec 557510 1.40 1.34 1.35 -.05 Dynetek o 8800 1.76 1.73 1.73 -.03 E-L Fin 260305.00305.00305.00.00 EGI Can 216 13.74 13.74 13.74 -.56 EMJ Sys 14367 5.60 5.40 5.50 .12 Eastmain o 149600 0.52 0.48 0.51 -.01 Econ Inv 1600 46.25 45.80 45.80 -.45

Ecopia b o 92700 1.45 1.31 1.37 .02 Eiger Tec o 54900 0.45 0.43 0.45 .01 Eldorado 1307094 3.83 3.65 3.82 .07 Elctrvy 89470 1.00 0.95 0.99 .04 Elcthom Y f 50300 1.10 1.05 1.10 .00 Eli Eco o 21900 0.31 0.29 0.29 -.02 Emera inc 148826 17.31 17.20 17.31 .06 Empire A f 32250 27.00 26.40 26.70 -.19 Enbridge 605065 50.72 50.31 50.45 -.03 Enbridge p 1000 25.80 25.74 25.80 .06 Enbrid 760 1750 25.98 25.95 25.98 .02 Enbridge 8 1800 26.10 26.05 26.05 .05 Enbrid 780 5595 27.67 27.25 27.67 -.02 Encana C 1290523 50.20 49.75 49.94 -.31 Encana p 9799 26.20 26.10 26.15 -.05 Endev E 214966 2.19 2.05 2.16 .03 Enerchem 11200 4.10 3.90 3.90 -.30 Enerflex 3068 16.66 16.61 16.61 -.05 Energy Nt 89000 0.58 0.54 0.54 -.05 Energy S 9500 11.15 10.89 10.90 -.05 Energy A 2580 24.80 24.71 24.80 .09 Enghouse 2805 14.50 14.11 14.50 .00 Ensign res 355854 21.19 20.85 20.91 -.04 Enterra en 1000 21.30 21.30 21.30 -.30 Envir M o 25100 1.50 1.48 1.49 .04 Envoy 35323 1.39 1.34 1.38 .02 Epcor 1 p 2000 25.80 25.65 25.65 -.15 Epic Data 8412 0.95 0.92 0.92 -.01 Esprit E 259147 2.80 2.72 2.79 .04 Etruscan o 9100 1.90 1.84 1.85 -.05 Eurogas o 11100 0.55 0.52 0.54 .00 Evld Dgtl o 16302 1.78 1.66 1.78 .08 Exco Tec 2600 6.80 6.75 6.75 -.05 Exfo elec 35033 4.33 4.20 4.24 .04 Extendi 8007 10.44 10.00 10.37 .38 Extend A f 1295081 10.40 9.90 10.25 .25 Extend 4 p 300 21.00 20.00 20.00 -1.00 Extend II p 1600 19.00 18.90 18.95 -.45 Extreme o 187106 5.00 4.30 4.50 -.40 Fnx mini o 251737 7.67 7.25 7.50 .11 Fairbrn E 14746 5.80 5.75 5.80 .00 Faircrt S a 11460 10.45 10.40 10.45 .02 Fairfax f 39450210.43202.52203.65 6.85 Fairmont 63012 34.97 34.06 34.20 -.75 Fairstar o 19580 0.18 0.16 0.18 .00 Falcnbrg 556645 23.30 22.60 22.65 -.65 Falcnbr 2 p 21324 24.95 24.78 24.78 -.17 Farallon o 62300 0.46 0.42 0.44 .03 Finan ser 3485 17.99 17.55 17.70 .20 Find Egy 36503 2.85 2.75 2.85 .05 Finning 327273 31.85 31.25 31.32 -.38 F Calgary o 269352 4.83 4.51 4.69 .19 F Capital 4972 15.40 15.35 15.35 -.05 F Quant o 50050 9.89 9.70 9.75 -.01 F Silver o 23809 1.20 1.15 1.17 .04 Ftservice f 47642 24.80 24.50 24.76 -.01 5banc Sp A 22586 41.00 40.22 40.35 -.40 5banc A p 4127 25.90 25.85 25.85 .00 Flint Engy 4912 19.00 18.75 18.75 -.25 Flowng E o 26900 2.80 2.70 2.75 -.05 Forbes 46960 4.00 3.86 3.87 -.10 Formatn o 158840 0.22 0.20 0.22 .04 Fortis Inc 57277 57.50 56.90 57.25 -.25 Fortis C p 4089 26.52 26.40 26.40 -.15 Fortis r 18700 55.80 55.55 55.75 .16 Fortun Mo 1600 1.00 1.00 1.00 .05 Forzani A 100846 18.99 18.60 18.82 .04 F Season 13090 71.20 70.58 70.58 -.59 Franc-or o 73000 0.20 0.20 0.20 .00 Freegld o 24500 0.45 0.44 0.45 .01 Frontr o 55200 0.93 0.88 0.88 -.03

Glendale I 1800 6.45 6.45 6.45 Glentel 4230 2.69 2.60 2.60 Global rwy o 74850 3.15 3.00 3.15 Global T A 1341 1.20 1.20 1.20 Global T p 600 11.20 11.20 11.20 Global thr 107686 5.33 5.09 5.14 Globex o 5000 1.10 1.08 1.10 G Resrv o 182800 4.75 4.37 4.47 Goldcorp 490485 19.42 19.10 19.11 Goldcorp w 50 0.00 0.00 0.00 Gl Queen o 1000 0.47 0.47 0.47 G Star 234675 5.62 5.44 5.52 G Star w 3500 3.28 3.25 3.25 G Star wa 1000 2.30 2.30 2.30 Goldstak o 20000 0.13 0.13 0.13 Goodfello 500 11.75 11.75 11.75 Gt Basin o 304788 1.97 1.89 1.94 Gt north 98900 4.45 4.35 4.35 Gt W Lifeco 143655 42.43 42.00 42.09 Gw lifeco 1 7100 28.10 27.25 27.70 Gw lifeco d 9157 26.30 26.00 26.00 Gw life f 3014 26.60 26.50 26.50 Gw life x 6068 26.60 26.40 26.60 Greystar o 44230 2.35 2.25 2.29 Guard CA f 43400 13.35 13.10 13.10

.00 -.09 .10 .00 .00 -.10 .00 .15 -.39 .00 -.01 -.13 -.15 .00 .00 .05 .09 -.10 -.05 -.45 -.05 -.10 .20 .00 -.25

H to J
Hsbc p a 1100 27.25 27.25 27.25 .01 Haemcur o 10800 0.50 0.49 0.49 -.01 Hamond p a 4000 0.63 0.63 0.63 -.07 Harris B 200 20.00 20.00 20.00 .50 Hart store 3800 3.10 2.90 2.90 .00 Hartco crp 1500 3.00 2.80 2.80 -.20 Hawker o 34736 4.30 4.20 4.20 -.10 Headline o 10000 0.60 0.60 0.60 -.05 Hearx C 54 0.00 0.00 0.00 .00 Helix Bio 75788 6.19 5.99 6.15 .16 Hmeosol 127430 0.92 0.88 0.91 -.01 Heritg OA o 8200 2.45 2.45 2.45 .05 Heroux 2150 5.55 5.50 5.50 .00 High Inc Eq 928 17.25 17.15 17.20 -.05 High Liner 7685 11.50 11.00 11.35 .35 High river 475113 1.88 1.80 1.84 -.04 Hillsboro 75500 0.43 0.42 0.42 .01 Hip intra o 726477 3.80 3.42 3.60 .00 Hollingr I 3292 3.63 3.37 3.50 .08 Holingr III f 13400 9.10 8.50 8.90 .05 Homburg 2000 1.25 1.25 1.25 .00 Home B f 9635 28.70 27.50 27.50 -1.21 Hub intl 12100 20.32 20.20 20.20 -.20 H Bay Co 291612 10.21 10.10 10.20 -.01 Humbird 4428 28.11 27.76 27.82 .06 Humpty dty 800 2.35 2.35 2.35 -.05 Husky e 186339 22.09 21.80 22.06 -.04 Husky Inj 115768 5.60 5.48 5.49 -.08 Hydrogen 39464 9.09 8.72 8.83 -.17 IBEX T 22750 0.60 0.60 0.60 -.01 ID Biomed 276075 20.50 18.00 19.49 -.96 Imi intl o 7100 4.45 4.22 4.22 -.03 IPL mv 4400 8.75 8.50 8.65 -.15 Iamgold 257468 8.49 8.27 8.41 -.08 Imax 219141 12.39 11.52 11.77 .49 Impact ener 51280 1.44 1.40 1.40 -.04 Imp Metal 211755 3.65 3.16 3.40 -.25 Imperial Oil 150936 53.20 52.40 52.79 -.20 Imp plas o 10000 0.05 0.05 0.05 .00 Inco 663966 41.17 40.35 40.56 -.09 Inco wt 37975 15.25 14.70 14.90 -.05 Income S cp 2185 17.77 17.76 17.77 -.17 Indigo Bk 9992 5.10 5.00 5.05 .05 Ind Allianc 241052 39.00 38.61 38.65 -.35 Inex Ph 32750 6.65 6.50 6.55 -.13 Inflazyme 88063 1.10 1.05 1.07 .01 Infocorp o 500 0.22 0.22 0.22 -.06 Infowave o 391478 0.39 0.37 0.38 .00 Infowv Aw o 11500 0.10 0.10 0.10 .00 Inmet mg 612671 10.90 10.60 10.70 -.10 Innova l 5000 0.97 0.97 0.97 -.02 Inscape B f 84 0.00 0.00 0.00 .00 I Curator o 617300 0.21 0.19 0.20 -.02 I Datacas 361 0.00 0.00 0.00 .00 IForest A f 237900 4.90 4.63 4.70 -.20 I Mineral o 25900 3.40 3.31 3.40 .07 IRoad d 5255 1.35 1.32 1.35 -.04 I Uranim o 171600 0.81 0.78 0.79 .02 Intertape 50485 12.03 11.42 11.79 -.31 Intier A f 5830 24.58 24.20 24.40 .05 Intrawest 66348 20.49 20.19 20.39 .09 Intrinsyc o 152818 1.43 1.25 1.40 -.18 Invesprint 1700 1.90 1.75 1.90 -.05 Inv Grp 65739 29.00 28.45 28.50 -.10 Inv Grp A 5806 27.95 27.81 27.81 .00 Ipsco 107479 17.00 16.35 16.79 .54 Ipsco 1 p 6952 25.05 24.95 24.95 -.10 Isotechnik 65828 3.31 3.25 3.28 -.04

IUnits 60 1045480 43.91 43.38 43.47 -.48 Iunits irf 44904 14.20 13.94 13.95 -.24 Iunits reit 7020 10.75 10.67 10.70 .00 IUnits 60c 20665 48.60 48.00 48.15 -.46 Ig5s 24086 28.45 28.32 28.45 .10 Ig10s 17175 27.77 27.59 27.77 .17 Iunits msci 17665 18.15 17.90 18.00 -.15 IUnits SP 13661 50.35 49.85 49.90 -.40 Iunits cei 16634 35.25 34.90 34.98 -.32 Iunits cfif 14717 32.25 31.95 32.01 -.14 Iunits cgif 40606 48.95 48.15 48.15 -1.02 Iunits citi 73620 6.53 6.33 6.35 -.18 Ivaco A f 123815 0.34 0.31 0.33 -.02 Ivaco B 15000 0.33 0.30 0.33 -.01 Ivaco C p 100 9.75 9.75 9.75 .75 Ivaco D p 100 4.00 4.00 4.00 .00 Ivaco 2nd 1 5100 3.15 2.75 2.75 -.11 Ivaco 2nd 2 2900 2.75 2.66 2.66 -.08 Ivaco 2nd 5 2336 2.80 2.75 2.75 .00 Ivanhoe E 550889 5.20 4.86 4.98 -.12 Ivanhoe M 4330794 10.99 9.99 10.99 .34 Ivernia o 512500 0.09 0.08 0.09 .00 Jaguar N 104350 1.26 1.22 1.22 .00 Jcoutu a 172913 17.70 17.25 17.38 -.07 JDS Uniph f 113592 5.29 5.10 5.16 -.10 Jonpol o 280250 0.31 0.29 0.29 -.01 Jumbo Ent 30000 0.06 0.06 0.06 .01

K to M
K2 eng o 108400 0.28 0.27 0.28 .02 Kasten Ch 106290 0.72 0.68 0.70 .00 Kelman Tc 12000 0.55 0.55 0.55 .00 Kensing E 57945 1.44 1.35 1.40 -.04 Ketch R 621689 7.80 7.60 7.70 -.05 Kick En o 53892 1.93 1.85 1.85 -.08 Killam o 10000 1.18 1.12 1.12 -.06 Kingsway 135849 13.00 12.86 13.00 .05 Kinlch Res 87500 1.55 1.50 1.50 -.05 Kinross gld 1303657 10.40 10.12 10.14 -.31 Kinross w 42900 1.07 1.05 1.05 .00 Kirkland 31100 3.55 3.50 3.50 .00 La Senza f 1850 12.20 12.20 12.20 -.05 Lab Intl o 27000 1.45 1.43 1.43 .03 Labophar 32960 7.99 7.75 7.80 -.18 Lafrg Can p 159 0.00 0.00 0.00 .00 Laidlw I 764 13.64 13.32 13.32 -.18 GL & V f 900 15.25 15.00 15.00 -.25 Lassond A f 650 20.50 20.50 20.50 .00 Laur Bk 124792 27.45 26.96 27.28 .28 Laur Bk 7 300 26.62 26.62 26.62 .00 Laur Bk 8 300 26.70 26.70 26.70 .09 Laur Bk 9 3400 26.05 25.71 26.01 -.09 Legg Mas 200101.00100.52100.52 1.62 Leitch tech 84739 4.56 4.35 4.35 -.19 Leons Frn 52996 28.50 28.25 28.25 -.25 Lifeco 5025 17.22 17.01 17.01 .14 Lifeco a 1253 26.35 25.82 26.35 .35 Linamar 17576 11.30 11.05 11.30 .00 Linmor o 143300 0.05 0.04 0.05 .00 Lionore 157781 7.50 7.30 7.36 -.17 Lions Gat 12 0.00 0.00 0.00 .00 Liquidatn 31500 5.05 4.80 4.90 -.05 Loblaw Co 91321 63.47 62.70 63.22 -.35 Logibec o 20 0.00 0.00 0.00 .00 Logstec B f 4500 9.75 9.74 9.74 -.01 Lorus T 426290 1.25 1.21 1.21 -.02 Luke engy 24900 1.91 1.90 1.91 .00 Luxell Tc j 42270 0.49 0.47 0.47 -.01 MDC A f 16100 14.67 14.52 14.52 .02 Mdp w b 30000 0.08 0.08 0.08 .01 MDS Inc 484803 19.88 19.60 19.77 -.11 MDSI 19000 7.35 6.97 7.00 -.50 MFP Fin 3400 7.30 7.11 7.30 .05 Mi devel a 51663 33.08 32.56 32.68 -.49 MKS Inc 4741 2.15 2.11 2.14 .04 Maax 108980 23.95 23.76 23.90 -.03 Mcdonald 25090 21.51 21.00 21.49 .00 Mad Catz o 19650 1.37 1.28 1.33 .03 Madison P 125 0.00 0.00 0.00 .00 Magellan 103400 2.63 2.58 2.60 .01 Magna ent a 25385 6.50 6.20 6.26 -.20 Magna A f 167268108.22104.50106.25 1.50 Magna A p 5455 26.07 25.95 25.99 .04 Magnifom o 16500 2.42 2.37 2.42 .07 Magnotta 10700 1.83 1.80 1.80 -.03 Mainfrme 33400 0.35 0.33 0.33 -.01 Mainstr o 600 4.02 4.02 4.02 .00 M Drilling 149500 9.45 9.35 9.35 -.10 Manhatan 51075 1.14 1.05 1.07 -.03 Manitoba T 29806 40.98 40.26 40.50 .00 Manulife 3669994 38.70 38.42 38.60 .09 Manulif a 15978 24.85 24.76 24.85 .05 M L Food 130901 11.04 10.75 11.04 .16

Marsulex 2700 4.46 4.25 4.46 .21 Martinrea 147778 6.65 6.40 6.55 -.05 Masonite I 93577 30.86 30.25 30.86 .07 Matrikon o 7600 2.84 2.73 2.75 .02 Maverick 308 21.53 21.52 21.52 .02 Maxmzer o 19300 0.16 0.15 0.16 .01 Mazarin o 18700 0.39 0.38 0.39 .00 McCoy Br 3500 0.38 0.31 0.38 .13 McWatr o 1769669 0.05 0.05 0.05 -.01 Medcoms o 81000 0.61 0.57 0.57 -.06 Mediagrif 122078 9.20 9.00 9.00 -.15 Medicure o 122000 1.59 1.50 1.53 -.04 Medic w o 116600 0.75 0.68 0.73 -.01 Medisolu 28350 0.66 0.64 0.65 -.01 Medisys f 2000 2.31 2.25 2.25 -.10 Mega B 76477 25.64 25.00 25.40 -.10 Melcor 720 40.50 40.00 40.00 -1.00 Meridian G 317342 15.61 15.27 15.33 -.45 Merrill L 760 75.50 74.68 74.68 -1.99 Metallic V 50400 6.40 6.35 6.39 -.06 Metal Res o 155500 2.10 2.05 2.07 .01 Metalore 100 10.25 10.25 10.25 -.25 Methanex 1074087 13.36 12.85 13.34 .48 Metro A f 67384 19.60 19.30 19.35 -.15 Microbx o 2000 0.66 0.65 0.65 .02 Micro A f 22 0.00 0.00 0.00 .00 Micro B f 6458 17.75 17.00 17.75 .60 Micro Dp f 2209 17.75 17.25 17.75 .50 Micro w a 1011 1.56 1.50 1.56 -.06 Micro w b 8609 2.70 2.51 2.56 -.04 Microlgix 42995 0.73 0.71 0.72 -.01 Microtec f 260 0.00 0.00 0.00 .00 Midnight oil 35100 7.00 7.00 7.00 .00 Minacs W o 45870 2.40 2.32 2.39 -.05 Minco o 29000 0.93 0.87 0.89 -.06 Mindrdy 375 1.50 1.50 1.50 -.10 Minefind o 14400 10.05 9.85 9.89 -.32 Minier Nr o 11000 0.83 0.83 0.83 .00 Miramar 327166 2.20 2.10 2.15 .00 Mist Inc 1000 0.52 0.52 0.52 -.02 Mitec Tele 1863617 1.90 1.59 1.68 -.14 Mobile Cl o 1000 0.40 0.40 0.40 -.01 Mobile C 1984450 0.10 0.06 0.06 -.01 Molson A f 149586 34.48 34.21 34.45 .20 Molson B 9570 34.50 34.34 34.42 -.06 Moneta o 50500 0.19 0.17 0.19 .03 Moore W 27741 18.79 18.50 18.66 .05 Morguard 2250 21.70 21.53 21.70 .03 Mosaic Gr 498067 0.02 0.02 0.02 -.01 Mosaid tec 7750 8.80 8.73 8.75 .00 Mount Rea 280 1.80 1.80 1.80 .00 Mtn Prov o 87935 1.72 1.57 1.63 -.09 Moydow o 38900 1.69 1.67 1.67 -.03 Mullen Tr 1290 32.80 32.70 32.80 .00 Mulvihill A 1525 8.90 8.71 8.71 .01 Mulvihill B 700 16.10 16.05 16.10 .15

Northgat 1892162 2.55 2.48 2.48 Northgate a 692796 0.66 0.62 0.62 Nthstr Aer 25050 3.10 3.10 3.10 Northstr E 250 61.10 61.00 61.00 Northway o 79600 0.75 0.69 0.70 Norwall gr 5000 4.00 4.00 4.00 Nova Chem 122474 28.87 28.26 28.45 NS Pwr cp 1000 27.01 27.01 27.01 NS Pwr D 31600 27.35 27.35 27.35 Novagld o 144480 4.62 4.51 4.52 Novgld w o 1500 1.58 1.56 1.58 Novicourt 19000 1.62 1.58 1.62 Nu Gro 1120 7.95 7.95 7.95 Nuinsco o 65000 0.25 0.24 0.25 Nurun Inc 17600 1.33 1.30 1.33 Nuvista E 157083 7.35 7.15 7.25 Offshore o 54700 0.95 0.92 0.94 Oil sands a 12005 19.02 18.75 18.90 Oil sands u 9500 19.69 19.35 19.69 Oiltec res 309100 1.34 1.27 1.30 Olympia 12725 3.30 3.20 3.22 Oncolytic 115848 5.10 4.92 4.94 Onex C f 47931 15.80 15.50 15.50 OnX ent 30000 0.37 0.36 0.36 Opawica o 43000 0.17 0.16 0.17 Oppnhmr A f 1541 41.00 40.14 41.00 Open Tex o 31793 57.36 56.59 57.15 Optimum f 200 2.25 2.25 2.25 Orbus 17587 1.21 1.17 1.21 Orezone o 205012 0.90 0.86 0.89 Orvana o 299588 1.49 1.43 1.43 Oxbow Eq 40100 0.56 0.52 0.52 PFB Corp 3590 5.69 5.59 5.69 PLM Gr o 1000 0.78 0.78 0.78 Pac wst 13063 5.50 5.26 5.26 Pac Insight 7900 2.65 2.60 2.60 Pac NW o 93500 0.85 0.78 0.82 Pac NthA f 782 18.50 18.50 18.50 Pac Rim j 32508 0.85 0.83 0.84 Paladin 11980 6.00 5.80 5.90 Pan-ocean b 8735 8.40 8.19 8.25 Pan Amer 48962 13.84 13.18 13.38 Pan amer wt 2892 5.50 5.10 5.10 Parmnt R 9346 10.50 10.45 10.47 Pason Sys 19630 19.62 19.00 19.59 Patheon 65927 13.98 13.82 13.84 Peace A Ao 5550 0.80 0.70 0.70 Peace W CC

N to Q
NHC comm 92000 0.66 0.61 0.62 .00 NQL drill a 78350 3.40 3.22 3.22 -.03 Napier env j 214100 0.17 0.13 0.14 .01 Nat Bk Can 585065 40.00 39.56 39.60 -.54 Nat Bk 13 34000 26.90 26.70 26.70 -.28 Nat Bk 15 4320 26.53 26.40 26.50 .15 Navigo en 52095 3.30 3.20 3.25 -.10 Nelson Res o 86140 0.85 0.83 0.85 .03 Netgraph f 661405 0.69 0.65 0.68 .03 Neuroch 214460 17.40 16.69 16.75 .04 Nevsun o 246563 5.90 5.73 5.82 -.08 Nfl CapA f 8700 11.25 11.00 11.25 .15 Newgrow A 300 15.21 15.21 15.21 -.04 Newmont 52359 52.55 51.38 51.40 -1.06 Nexen 361945 38.00 37.36 37.55 -.60 Nexfor inc 102775 9.94 9.81 9.90 .03 Nexfor A p 300 25.10 25.10 25.10 .35 Nexia B 129900 1.02 0.98 1.00 .00 Nextair o 662700 0.11 0.10 0.11 -.01 Nexus Gr o 898570 0.04 0.04 0.04 -.01 Nexxlink o 3200 4.75 4.66 4.66 -.14 Niko 8293 29.50 29.10 29.10 -.15 Noranda I 615853 16.05 15.11 15.25 -.80 Noranda I F 200 23.30 23.30 23.30 -.20 Noranda I G 800 24.25 24.25 24.25 .00 Noranda I H 27050 26.15 25.95 26.15 -.05 Norsat I 11080 0.60 0.55 0.55 -.10 Norske Sk 48222 3.80 3.71 3.79 .02 Nortel Net19513765 6.14 5.97 6.02 -.16 Nortel 5 p 172550 19.30 19.05 19.15 .10 Nortel 7p 126800 18.35 18.00 18.10 .15 NA Palldm 19491 6.85 6.65 6.75 .00 North Atl o 39200 2.10 2.01 2.01 -.09 Nrthbr Fin 37780 20.60 19.95 20.09 -.51 Nor Finan o 789700 0.02 0.02 0.02 .01 Nor Orion o1033383 2.58 2.45 2.58 .04 Nor Orion w 185500 1.25 1.14 1.22 .03 M Dm C w w w w w w w w w w w w C C C CC C D H D m m m m w w m m m M

G
GLR Res o 39932 0.66 0.62 0.66 GSI Lum 119840 13.52 13.42 13.42 Gabriel o 464796 3.75 3.63 3.74 Gammon o 127608 5.40 4.87 5.15 Garda Wld o 7150 1.56 1.53 1.56 Garneau 3700 0.87 0.83 0.83 Gastar Exp 15282 2.65 2.45 2.45 Gauntlet 34000 0.18 0.17 0.18 Geac Comp 523253 7.34 7.12 7.18 Gemcom o 76000 0.22 0.22 0.22 Gemini o 34260 1.72 1.66 1.70 Gendis 2500 2.25 2.25 2.25 GMC 2248 57.97 56.53 56.53 Gennum 39927 13.50 13.26 13.35 GenSci o 62900 1.29 1.22 1.29 Gentry o 8700 1.85 1.83 1.85 Gerdau am 19690 3.69 3.50 3.57 Gildan A f 17699 37.58 37.39 37.40 Gitennes o 384630 0.70 0.61 0.64 Glacier Vn 63 0.00 0.00 0.00 Glamis 273980 18.10 17.75 17.80 .01 -.10 -.01 -.01 .04 .00 -.08 -.01 .04 .00 -.04 .00 -.98 -.07 .00 .05 .02 -.20 -.04 .00 -.45

429725
-.07 -.04 .00 -.60 .04 .10 -.28 -.59 .00 -.08 .07 .02 .00 .00 .00 -.19 .00 .22 .20 .00 -.08 -.10 -.30 -.02 .02 .69 -.41 .00 -.04 .00 -.07 -.04 .04 .02 .00 -.02 -.03 -.01 -.03 .03 .25 -.32 -.55 .07 -.03 -.06 .00

*Independen Th nk ng