The Gazette from Montreal, Quebec, Canada • 39

i 1 ill" .1 rri fl i I "I I '1 I I I I I 1 1 i mi'ililii''n'f THE GAZETTE, MONTREAL, SATURDAY, APRIL 10, 1999 C7 TORONTO 92M 04 NK in Lai Oat Hgk la Lad Caai SUtk IM Ctaj im TOflOMTO STOCK EXCHANGE APRIL 9 Complete tabulation of Friday transactions i payable in S. hntis b- payable Drifsn pound! paid in Japawse yen I-KstncMt or non-rating snares, hundreds, ml at dnidend. pun stock ttenfl subiect to spet al report rules -ad last 12 months in arrears and annual raie i extra dec'ared in latest 12 months stock dividend I less than a board lot Net change is tron previous board-lo! ctosinQ sale Sales hi Iwrtfeds. BOLD TYPE: Stocks closed at least 5 hoher loner than It previous dosing puce Stocks must close at a mmiim Si and trade at least 500 shares to oua' ry UNDERLINED Stocks hae traded 500 or more above their 60-day average daily vow UPDOWN ARROWS indicate a net 52-ek high or In in the day trailing SWiaki SIM SyrtSMlVlatrfQqKitLoi 0-es OLT 200 1 02 0 95 0 95 05 2 70 0 80 A fOKS 60 8 00 7 90 7 95 0 00 8 00 00 OrdCMoa OCI 15 250 250 250 46 440 200 OttxCI CCX 521 565 0 53.00 560O1.0O 57.06 2603 Ocawao CPW 184 6 97 0 90 0 97 -17 1 90 0 1 7 Of low OTC 1085 59.50 5320 56.50175 5950 1550 Ofisrwo DRV 2658 0 45 0 40 0 45 05 23 035 O'Wwj OMI 664 009 007 099 00 016 003 0IProp OXG 597 15 75 15 65 15 70 05 21 25 1 3 45 PCDks DXX 42 6 55 40 6 55 10 1125 4 00 PBCort 20 4.55 450 4 50 -JO 751 400 PLOT PLD 42 440 441 440 .40 1400 1.75 Pi.MSro PGL 1 130 1 30 1 30 05 2 50 120 PRIAuio PSJ 6370036753700-300 4700 3550 Paeasta PAZ 1953 910 890 900 50 1255 380 PacWsto PWC 252 300 300 300 000 325 156 PacWst2oPWCPRAI9 910 910 910 20 1000 4 30 PCasA PFLA '3 700 700 700 50 700 530 tPCawBI PFL! I 625 625 625 ODO (50 4 60 PacNthAIPNGA 33 2490 24002405 .30 32.00 21 00 PacRo PG 327 1 83 1 75 1 83 2 15 0 47 PjfiAmrg PAA 153 7.36 6(0 (.80 -20 1450 (JO PanAmwoPAA WT 1 150 1.50 150 -25 2 75 1.50 PanAtiaso PA 140 026 026 026 068 021 PanCan PCP 59 18 75 18 25 18 50 23 75 1 6 00 Pangeas PGD 3(9 185 1.75 190 237 0.30 PaimniR PO0 1038 16 00 1550 15 80 05 16 90 11 00 Parkland PKI 96 9 35 9 00 9 00 1 0 25 6 95 PasonSys PS 21 3.75 242 242 -21 8.50 225 Parneon PTI1312 7 60 7 40 7 50 0 00 7.75 1 95 Peak El PES 2045 120 1.1( 120 9.00 4.01 085 PennWst PWT 26 19 00 1790 18 95 95 20.50 12.75 tPenrlando PFO 100 0 35 0 35 0 35 0 00 0 65 0 20 Pergeel PGC 237 22 00 21 2522 '301 00 23 25 1 3 50 Perns! PL 111 290 265 271 500 22S PsVeiu PVC 3 515 515 515 .15 825 485 PCCV PCA 8951 17 95 1725 17 55 .15 25 50 14 55 tPet'oWo PWS 6 0.40 040 040 000 086 020 Feirmo PXV160O 008 000 008 030 006 Petromet PUT 2478 3 75 3.60 3 65 0.00 4.54 2.35 Peliorep PRR 80 1.15 115 1.15 .04 1.42 0.75 PmiexSl PGI 260 017 014 017 .03 1.75 0 06 PWip Ser PHV 1880 0 58 0 52 0 55 03 14 25 0 25 Plim Ml FHX 1125012101250 000 1(25 6.10 pionerMo PSM 320 0 20 0 18 0 20 02 0 25 0.10 tPlMWitrs PXD 11 1250 1200 1250200 3640 6.00 tPlonetnrl PCX 1713.50 120013.50225 36.00 9.25 Pipe NT PIP 1( 7.50 7.30 7.30 16.70 7.30 PipeNTpPIP PR A 13 24 80 24 75 24 80 .05 25.96 22 10 Placer Dm P0G17205 16.15 15 50 15 90 .35 27 20 1 2 20 Plains En PLA 46 445 4.35 4.46 .30 885 2.80 Plamlree LAN 1141 028 0.20 0 25 .04 3.75 0.11 Plaiexcoo PTX 364 2.90 2.90 2 90 15 5.80 2 15 PlalnvaSpoPVAS 20 0 27 0 27 0 27 0 00 0.92 0.21 Poet Pet) POC 6000 10.85 10.40 10.40 1725 860 Popart PPK 97 4.50 425 4.50 25 5.30 3.75 PoslEner PSN 43 450 450 450 10 560 325 Plash Cm POT 384 80 00 78 25 79 70 .70131 90 75 00 PowrCdlf POW 1763 28 00 2755 27.55 37 50 21.75 Po! PWF 976 28 65 27.50 27.70 37 50 2270 PvrrFin APWFPR.A 21 23 00 22.75 22 75 25.20 22 40 PwrFinBPWF.PRC 7 27 35 27 35 27 35 10 29 50 25.50 PwiFinCPWFPfl.Dz55 26 1 0 26.10 26 10 0.00 27 75 24 50 PwlFin DPWF PR 12 24 75 2450 24 75 .15 27.50 23 30 Preclsn FD 1136 20.40 19.10 20.401.30 36.75 1325 Premdrjf PDI 16 13.50 13.50 13.50 .10 16.90 9.50 PremlA PICA 37 12 75 12 60 12 75 .15 15 90 1 0 50 tPranlpPlCPfU 46 15.35 15.15 15.35 20 16.15 14.2S Primelech PME 1 12.35 12.35 12 35 20 14 00 6 50 tPrimexF PXF 64 8 30 8.00 8 30 .25 9 1 5 5 50 tPrinlera PAC 5 0.95 0.95 0 95 2.10 0 90 PiobeEx PRX 3315 0.63 0.60 0.63 .01 6.80 0.45 PtormtLO Pll 434 240 224 235 .11 261 1.10 Prudential PTS 212 7.05 6.90 7.00 ODO 17.40 4.70 tPurcelio PEL 2575 1.75 1.53 1.65 0.00 1.90 0.55 Pure Gld PUG 557 016 0.15 015 00 1.03 014 Pursuito PUT 148 1.30 1.14 1.30 .16 249 0.95 QLT Ph 0 OLT 402 99.00 (7.50 68 30 0.00 79.15 16.50 QMediao CMS 136 2 35 2 20 2 20 0 00 2.90 1 00 QSRo GSR 1 0 30 0 30 0 30 0 00 1 25 0.20 Que Tel QTG 24 1925 1815 1820 0 00 2100 9 75 QueOecor AQBR A 6 32.15 31 50 315O 34 35 2 7 00 QuebcorBIQSRB 236 31 90 31 00 31 50 34.25 26 60 Qbcr print IQI 525 34 20 33 55 33 80 35 50 2 4 35 QbcrPrtplQI.PRA1230 24.75 24 65 24.65 0.00 25.50 23.60 Oueenslak QTR 4324 0.29 0 20 0.25 .06 0.89 0 1 7 OuenstnM OMI 7 0.49 049 0.49 0.00 0.90 035 Quensway QFH 3423 11.50 10.00 10.25 40 00 1 0.00 sum i CRSRobol RCB 64 1 40 1 38 1 38 02 1 85 0 0 CSAAI CSAA 15 9 00 8 80 900 000 1060 550 CTFinand CFS 7 52 75 51 50 52 75 25 900 4750 CtFm 4 CFS.PR 418 28 75 28 50 28 50 10 29 50 27 00 CTVInc TV 318 1950 19 00 19 10 30 26 20 14 75 Cafe C3E 7 11 75 11 75 11 75 25 16 00 9 00 Cadi CDF 173 2535 2500 2520 20 3405 2450 CaiatooP CLX 18 1 69 1 65 1 65 05 3 65 1 20 CawiAtCWLA 37 6 25 6 15 6 25 8 35 6 00 Cawrna CAL 2300 0 12 0 10 0 12 01 050 008 15355 350 "355 109005 CaitxeEn CBW 344 005 003 093 000 060 003 Cai.Net CN 383 13 00 12 75 12 75 25 28 75 9 25 CaiiNetBf CNB 766 13 00 12 50 12 50 30 28 75 9 25 Camtwso CBX 166 0 38 0 36 0 36 02 0 47 0 05 Canwor C3J 1341 5 50 5 35 5 40 0 00 1180 5 25 Canwdg CBG 150 9 00 8 80 8 85 -15 1475 7 75 Camera CC0 476 32 00 31 45 31 50 -JO 4875 2405 Camp Res CCH12805 0 43 0 38 0 38 07 0 68 0 30 "Tamvec CV 13 "3.60 "360 360 300" 6 50 "300 CanBanAXCNA 26 33 33 00 33 15 60 35 00 14 50 Can Ban pXCNPRA 1 25 80 25 80 25 80 0 00 26 85 24 40 Can Bread CBY 6 1750 1725 17 25 75 28 15 17 00 CB'nktU CKK 57 0 85 0 85 0 85 0.00 1 70 0 70 CSPeh CSW 6 900 9.00 800 -50 11.00 5 50 Trsco 3CT PR 4 26 00 26 00 26 00 27 75 25 30 CdnAgrao CAF 150 0.16 016 016 075 096 Cdn TS 1 BITO 50 CBknole CBK 10 1.85 1 85 1.85 0 00 2.73 1 45 CCoueslO CCN 656 0 68 0.63 0 58 .01 130 0 50 CBBEng EH 1605 5.80 5.35 5.80 .45 750 380 CGImest CGI 125 12 00 11 20 11.20 1 745 10 50 CGinverCGIrYT 2 5 00 5 00 5 00 .05 8 20 3 80 tCHiinler HTR 1337 13 85 13 05 13.75 60 13 85 9 00 Chydroo KHD 427 1 00 0 90 1.00 0 00 1 60 0 81 CI 3k Com CM19180 41 50 40 60 40 85 59 30 24 40 CISC 13pCMPRK 12 26 90 26 85 26 85 0.00 2885 26 00 06C15CMPRM 16 26 55 26 50 26 55 28 25 2500 CIBC 18CMPRP 84 24 95 24 80 24 90 .05 26 60 23 50 CIBC19CMPRR 27 2545 2545 2545 27.00 2380 CManw CMQ 20 050 050 050 0.00 080 008 CMaplelf CNF 40 0 75 0 75 0.75 06 1.75 0 65 Marconi CM 11 1700 16 75 1 6.75 0.00 20 80 16 50 Medical CLC 469 1375 13 00 13.25 13 90 5 55 CN Rail CNR 1247 85 45 83 70 83.70 96 00 63 50 Cdn Nat Res CNQ 3571 26 00 25 00 25.50 .75 31.50 18 25 COcdental CXY 2811 18 45 17 30 17.65 .40 32 60 13 1 0 CP Ud CP 4667 29 70 29.25 29.45 45.90 25.95 tCPLtdpCP.PR.A 427 25.05 2486 2505 .20 25.05 2460 Cdn Tire CTR 4 51.70 51.50 51.70 .60 60 00 40 00 CTtreAf CTR.A 7898 40 50 40.10 40 25 45 00 29 00 CUtilAI CU 97 48 25 47.70 47.90 49 50 3800 CUIIIB CUX 9 48 10 47 80 47 90 0 00 49 35 38 25 CUti! Ser qCU PR 100 25 15 25 15 25 15 .10 25.60 24 95 CUIil ser rCU PR 11 25 60 25 15 25 20 .15 26 00 25.00 CUIilsersCUPRD 8 25 25 25 25 25 25 27 25 25 15 CdnWsBk CWB 111 19 75 19 25 19.25 2700 14 75 Con World CWF 20 4 16 4 16 4 1 6 06 5 25 3 90 Canarco CCM 125 0.19 0.19 0.19 0 60 OH Canora C9F 32 21.45 21 00 21.00 23 85 15 00 CanCappCAC.Pfi A 10 25 25 25 00 25 25 .25 26 35 24 00 Cantor CFP 65 5.40 5 25 5.35 05 11.75 4.25 Canoene CNJ 252 5 00 4 75 5 00 .15 5 50 3.35 Canianlnv CAI 170 0 85 0.80 0.80 2.75 0 30 Canmine CMR 105 0 61 0.59 0.59 1 40 0 35 CanwslnvCGSA 11 18.50 18 45 18.50 27 80 17 00 Canwest fCGS 7222 18.75 18.25 18 40 28.00 16 80 Caia CAO 6 5 35 5 20 5 20 0.00 7.45 4 75 CaraAf CAO A 122 4 75 4.60 4 60 7.50 4,40 earmold 0 CG 100 0.28 0 26 0 26 0.00 0.70 0 17 CarrnaA CVP.A 56 4.00 3.80 4.00 25 7.00 3.51 Carmanah CKM 4724 0.17 0 13 0.14 8.90 0.13 Cascades I CAS 12 8.20 8 20 8.20 11.30 6.85 Celanese CCL 83 19 50 19 1 0 1 9.15 28 70 17.65 Celesta CIS 954 56 45 55.00 56.00 .50 56.45 16.00 CFundAI CEF.A 96 6.10 5 95 6.10 .10 6 85 5.25 Cenlrfnnd CFE 202 13 90 13.50 13 90 .10 21 90 13.25 Centurion CUX 212 048 014 08 .05 095 025 Certcm CIC 600 17.70 16 00 17.45 .65 39 50 8 00 Chainala CC 19 0 81 081 081 2.95 0 80 Carrel CHU 20 0 44 0 40 0 40 0.90 0 35 Chapters CHP 972 27 95 27.00 27.701.60 31.85 18.75 0 09 0 09 0.00 003 Clwreso CHB 50 0 45 0 45 0 45 .05 0.50 0 20 Orel Ml CID 8 2020 1925 2020 05 3525 1450 CHUMBICHM.B 11 42.50 40 00 42.501.00 60 00 31 00 Cinar Iv CIF SO 33 50 33 50 33 50 0 00 38 25 22 70 Clntarn CRW 5375 1300 1200 1205 23.60 1200 Cmtecho CTM 61 2.00 1.90 1.90 3.89 060 Circa CTO 773 0.75 0.71 0.75 .04 0.96 0.52 TiroueFir 9Tl.6n5n5n.00T380.90 Citadel nCTD.WT 54 0.02 0.02 0 02 0.00 0.20 0.01 Ciairvest CVG 20 6 00 6.00 6.00 0.00 9.00 6.00 Clarke I CKI 63 9.40 9.35 9.40 .15 9 40 8.25 Claude CRJ 435 1.95 1.80 1.80 3.00 1.10 Clearly CIV 5 3.00 3.00 3.00 0.00 4.50 0 53 ClearnetalNETA 1589 22.10 20.65 21.25 2220 9.00 Clinichm ABCC.A Z55 9.60 9.50 9.60 0.00 12.25 6 00 Clublink INK 61 9.10 8.60 6.80 16 10 8 30 CoSteel CEI 43 11 00 11 00 11.00 25 00 10 00 Cogco cble I CCA 27 26.85 26 00 26 00 27 25 12.70 Cognicase COG 165 25 50 25 00 25 05 42 00 1150 Cognos CSN 1071 37.50 36.90 36.90 42 55 22.75 Colony Po CYX 55 0 29 0.28 0.28 0 32 0 10 CtunOev CDV 984 7.00 6 75 7.00 .25 26 95 4 45 Comaplx CMF 110 1.90 1 90 1 90 .05 2 75 0 89 ComincoL ClT 3015 21 05 20 50 20.65 25.60 13 50 ComunSo CSY 138 0 87 0 82 0.83 115 0 34 Comunico CUC 20 0.50 0 50 0.50 .10 1.05 0.25 Complon CMT 2783 1.50 1 47 1.50 0 00 1.95 1 10 Computing CGH 518 5 45 5 25 5 45 .10 25 00 3 90 Computro CPU 262 0 30 0.30 0 30 .06 0 99 0 21 Correlate CSR 7 1.85 1 85 1 85 2.60 1.00 Concord Po CPU 7 0.58 0.55 0.58 0 00 2.25 0 60 CanrCIAfClKA 167 6.85 6 80 6 85 0.00 6 75 480 Conor Paco CPA 165 0.70 0.65 0 65 1.30 0.55 CCEnprl CXE z30 0.47 0.47 0 47 0.00 1.69 0.30 Enfield CEZ 20 0 06 0,06 0.06 0 00 0.15 0.03 ConsPpty COP 980 0.39 0 36 0.38 .01 1.85 0.22 CTrillono TLQ 3 0.65 0 56 0.65 0.00 11.12 0,70 Consoltexl CTX 281 4.20 4.20 4,20 0.30 5.75 2.50 Con Pkg 6624 "2.75 2.25 2.75 0.00 17.15 2.25 HlontinsflCSSJr 6 16.25 16 00 16.00 100 22.0071.00 Coiby CDLA 2 8300 83.00 83.002.00 89.00 63.00 Corby 8 1 CDL.B 2 67.00 67. 00 67.00 2.00 77.00 57.50 CordenJ CZX.A12990 0.01 0.01 0.01 .00 0.07 0 00 Cowo! CRC 5 4.95 4.95 4.95 10.25 3.40 Coral COS 2443 5.10 4.91 4.95 8.05 1.65 CrnerBayO BAY 62 0.69 0 66 0 69 .03 0.86 0.12 Corrienleo CTQ 164 0.90 0.85 0 86 02 1 25 0 49 CM BCB 987 4.25 3 95 4.25 .37 13 20 300 tan CXS 287 9.20 885 020 .35 20.25 5.35 CoorageE CEO 134 1.70 1.60 1.60 .10 289 1.40 Crssa CRS 433 15.50 1425 15.00 .05 21 00 0.75 Ciestbrk CFI 9 4.55 4 55 4.55 .03 6 40 2.15 CrewDo CRU 90 0.75 0 75 0.75 2 00 0 35 CrostnS CKY 603 8.96 8 00 8.35 .35 17.60 5.50 Own But CBL 1147 010 0.08 0.10 .02 4 50 0 07 CL'le I ACLA.PRA 80 26 00 26.00 26 00 25 27 00 24,90 4 Cram Res CAO 70 245 245 245 0.00 6.90 2.40 Crownjteo CJE 267 1 00 0,91 1.00 1.85 0 91 tCryotlogo CRY 591 24 75 22.25 23.30 28.50 4 85 Cryslalxo KRY 160 1.00 0.94 1.00 .11 6,95 0.50 Cumber! CED 306 250 235 235 3.50 1.18 tCybeiftlxo CX 6579 8.00 7.00 7.50 .75 (.00 3.35 Cypress A CYZA 272 4.24 4.10 4.24 .04 5.28 3.00 D-F DCDIagno DCE 82 215 205 209 389 1.80 ODJCdnwHYBWT 73 0 17 0 16 0 16 0 35 0.07 DY4syst Off 0 9.75 9.75 9.75 12.00 8.25 Damierch DCX 3141 25141 15141 253 30164 00127 50 Dalsa DSA 19 1100 10.70 10 70 24.20 9 00 tDanierll DL 5 7.75 7 75 7.75 0.00 11.95 6.90 Darwl DAN 120 0 72 0 72 0.72 1 25 0 50 DiMto DMC 567 4.11 3.90 4 00 15.10 3.90 Dayton DAY 4442 0.10 0 09 0 10 .01 2 39 0.09 DecomtAIDECA 15 11.20 10 90 11.20 25 15.80 9.55 tDeiouro DEJ10845 0 80 0.70 0.71 1.07 0 02 Denbridge DNBI490 0 99 0 90 0 92 .02 1.37 0.34 Denbuty 46 5.40 5.00 5.00 25.00 5.00 Demson DEN 2133 0.12 0.10 0.10 01 0.36 0.08 Cwlan DRL 243 200 1.95 200 0.00 5.60 1.13 Descatteo DSG 869 11.25 10.95 11.00 -25 14.60 5.00 DesirdnAIDJNA 4 17.80 17.80 17.80 0.00 25.50 13 50 Desirdn A pOJN PR.A 3 25.50 25.50 25.50 26.75 24,50 tDeslinatno DRO 35 2.10 2.00 2.10 .20 7 75 1.55 Destiny DSC 100 0.80 0.75 0.75 4.00 0.70 tOevelcon DLC 1881 0 25 0 20 0.22 0.25 0 02 DevineEo DVN 15 0.85 0 60 0 80 1.42 0.37 Deolndo DEV 20 0.70 0 70 0 70 05 0 0 0 51 Devtekl DEK.A 263 4.75 4.30 4.30 7.25 3.15 Diaaol DMMA 839 1900 1890 1890 2495 14 50 Met oDMM 384 2125 21.00 21.2r.25 27.50 15.15 tDiamonoF DFI 18 0 55 0 55 0.55 .02 0 80 0 16 O-arnwork DMW 600 0 24 0 22 0 24 150 0.12 Digital DPS 15 2.75 275 275 0.00 500 1.50 Dimemdo DMX 261 300 2.80 3 00 0,00 3.95 1.15 tDionEtito D015O34 3 62 2 80 9 40 35 0 05 Direct Foe DFX 104 32.95 31.30 32.95 20 32.95 9.65 Dolasco DFS 1283 20 40 19 95 19 95 26 40 15 25 DommBIDOM.I 136 1 75 1.60 7.35 1.20 Derate DOC 2 8 90 8 90 8 90 18 50 6 50 Domtar OTC 473 10 95 10 85 10 90 12 70 6.90 DonnnueAIDHCA 566 31 50 30 45 31.00 36 75 25.90 Denote BDHC 2 31 00 31 00 31 00 35 75 27 25 Dorei I DU 25 85 25 85 25.85 0 00 28 00 16 00 Dover tnd DVI 30 1 750 17 50 17.50 0 00 17.50 14 00 Draig En DRA 10 1 35 1.35 1.35 .20 1.40 1.00 Diams DAX 138 2 80 2.68 2.80 4.77 2.30 Drugfioyal DRI 293 2 25 2.20 2,22 .17 2 80 1 25 DtindeeAfDOCA 44 14.25 13.55 14.25 .35 30,00 11.50 Dundee DSC 2 13.50 13.50 13.50 50 30 50 11.55 Dundee Re 819 1.25 1 20 1.22 319 1 13 Ditnont A DUP A 55 46 00 45 50 45 65 .15 47 75 31 50 DylexLU DCX 295 4.35 4.25 4 30 (.25 3,70 tOynaslyCo DCI 10 0 60 0 60 0 60 1 00 0 35 Dynaiec DY 1408 0 40 0 39 0 40 01 0 60 0 30 E-L Fin ELF 8202 00202 00202 00 0 00308 00150 05 EMJSvs EMJ 68 3 20 3 15 3 15 0 00 5 50 2 65 Eagle? EGL 4 12.10 12 10 12 10 19 25 11 50 A- ABtCdno ARE 40 0 36 0 35 0 35 0 00 1 70 0 33 AdIBF AGFA 322 23 65 23 05 23 20 28.50 13.25 All ad AIV 30 0 90 0.90 0 90 0.00 1 5 0 20 AL! Tech ALT AMR Tech AMR AMTMtO AAI ASM Auto AQV ARC En AET.WT AT (Hashes ATP 19 13 95 13 30 13 30 24 00 10 00 76 1 91 1.90 1.91 .01 360 1 75 10 016 016 016 000 080 015 50 0.28 0.28 0 28 0 00 0 45 0 20 40 0 57 0 55 0 55 0 00 0 80 0.10 27 7 70 7 50 7 50 12 65 6 25 ATI lech ATS Auto Atecano Abet Res AoC ATT 8777 24 60 23 30 23 60 10 27 90 11.20 ATA 223 12 00 11501200 20 24 45 9 50 ABC 5001 0 24 0.20 0.21 2 13 0 20 ABZ 23 9 80 9 55 9 75 1795 680 A 4750 13 40 13 00 13 10 30 2350 1165 ACR 100 5 75 5.75 5.75 0 00 6 00 5 25 Acanthus AccordFid AC0 10 4 35 4 35 4 35 5 70 4 00 lAratex ATX 89 2 1 0 2 00 2 1 0 0 00 12 20 700 ktto Annan 0 AgnicoE Ajralnc Agium mm Ainttorti ACK J7 1100 1225 1225 1725 11.15 AOL 103 0 30 0 30 0 30 .01 1 10 0.25 AH.

44 4.75 4.75 4.75 -25 7.90 4.30 AGE 207 7.85 7 80 7.85 05 1155 4.21 AGR 3 9 30 9 30 9 30 0 00 12 60 7 95 AGU 815 12 75 12 30 12 40 22.75 1185 AGT 135 12 75 12 00 12 50 17 00 6 60 AKS 35 3.65 3.45 3.45 4.40 2.35 AC 2645 6.70 6.50 6.60 .05 14.20 5 10 Air Canada AtrCanal AC A 311 5.70 5.45 5.70 .15 13 10 4 50 Aittosso BOS 422 3.45 3.25 3 45 05 3 85 2.00 AkilaAl AKIA 23 7.75 7.50 7.75 0 00 12 50 5 80 AlarmFo AF 10 0 85 0 85 0 85 0 00 1 63 0 70 Art Energy AEC 3232 37.25 35 60 36 951.35 3900 28 00 Akan AL 3482 39 50 39.20 39.20 47 95 28 30 AicanC pAL.PR.E 4 25 30 25 30 25.30 26 00 24 75 Alcan ALPRF 1 23 60 23.60 23 60 .10 25 25 22 40 AlexaVo AXA 13 048 045 043 000 095 022 AlgoCent ALC 6 49 50 47.00 47.00-2 90 88 00 43 00 Aig steel ALG 259 2.39 2.31 2.32 03 6 95 1 63 AlgonMerc AM 10 350 3 50 3 50 0 00 4 75 3 00 ABK 162 34 00 33 25 33 95 -55 48 50 18 05 AllbaiKSppAMPfl.A20825.2525 00 25 00 27.00 23 50 AlleluBio AXB 14 3.29 3 15 3 15 0.00 9 75 2 50 All All A AACA 4 27 25 27 00 27.00 33 00 21.00 All All Bf AACB 159 24 75 23.00 24 25 -15 32 50 19 50 AM Forest ALP 620 16.00 14.75 1490 32.50 13.00 Aipineoil ASl 125 1.05 0.96 1.05 .07 1.50 0.74 Atom AGI 50 3.35 3 35 3.35 4.25 2 25 Altai Res 0 AT1 1604 0.59 0 33 0 36 07 0 60 0 03 Me ori4ii.5o:4ri.3o.on sro 42 Ameritao AMZ 290 0.95 0 91 0.95 6 00 0.75 A Bullion ABP 215 0.32 0.31 0.32 .03 0 80 0.24 AmEco ECX 12 2.20 2.10 2.10 .09 13.00 2.00 AmGemo GEM177132 0.85 0.55 0.65 -14 100 0.02 "Amlele 6n.7n.6n.75T1!n7S""2.00 Anadir AEM 90 1.11 106 1.11 0.00 3.35 0 61 Anderson AXL 1667 14.50 14 20 14 40 15 19 40 1160 AiHjnWAfAMA 106 14.75 13.15 13.15 23.00 13 15 Andres BADW 6 15 1 0 13 50 1 4 10 24 00 13 00 AnptetO Aiff 24 13 45 13 00 13.25 18 00 6 50 AngCT265ACl PR.B 5 45 00 45 00 45 001.00 5000 43 00 iAnoiMedO A0M 187 5 80 5.70 5.80 6 55 5.70 Anlareso ANZ 1538 0.08 0.07 0.07 048 0.05 Anthem ANT 203 4.00 3.95 4 00 8.70 3.90 ApexA AXD A 185 1.90 1.88 1.90 4.16 1 42 Arbor A ABO A 2 18.25 18 25 18 25 .65 28.00 16 00 ArrjotBI ABO 8 15 75 15 75 15.75 25.00 15 00 Arciiilel ASY15598 15 95 12 75 13.50 70 34.90 9 00 "tArciso RKS 10 012 0:2 012 -01 0.72012 Args250pAfl.PRA80 48 50 48 50 48 50 0 00 49 90 47 50 Ariel All 97 0 05 0 05 0.05 0.32 0 05 Armada AAU 1874 0.05 0.04 0.05 00 0.37 0 03 ArmotoEn ARE 30 2.56 2.56 2.56 .06 4.24 1.95 Ashlon ACA 137 1.03 1.00 1.00 4.15 0 93 Asiao APQ 94 2.65 2.60 2.60 4.40 2.35 Astral Al ACM.A 18 27.50 26.00 27.00 .25 28.50 1 5 50 Alcoll AC0.X 1118 37.75 37.25 37 50 41.00 30 00 Albabskao AHB 20 0.08 0.08 0 08 0.35 0.07 Alnao ATN 741 0.94 0.85 0 90 1.35 0 50 Am Res AUR 1041 2.02 1.95 2.00 3.90 1.80 AuradoExo AE0 4495 0 08 0 05 0.07 02 0.35 0 04 Aunzon ARZ 100 0.62 0 60 0.62 0 00 0 92 0.40 Avcorp I AxiaNeto AzcarTec Split Split pBSI tBCEEmer AVP 221 2.00 2.00 2 00 05 4.50 1.90 AXX 227 5.55 5.25 5.40 .20 6 55 1.55 AZZ 54 1 18 1.15 1 16 2 45 0 95 BST 174 49 50 47.50 49 05 95 50 00 15 25 PR.A 6 25 20 25 20 25 20 0 00 25 95 24 50 IFM 110 43.00 39.0041.502.75 43.00 6.80 BCE24125 76 00 73 60 74 95 7700 39 75 BCEInc BCE I 8CE.PR 6 26 40 26.40 26 40 10 28 00 26 00 BCE I QBCE PR 2052 26.40 26.35 26.40 0 00 2800 25 00 KEIS8CEPR.S 518 "25 40 25.35 25.35 0 00 2605 2400 BCE I BOOTY 863 2500 249025 00 0.00 2565 2350 BCE Mobl BCX 167 44 00 43 50 43.75 48 00 32 75 BC Gas BCG 413 29 85 29.30 29 50 34.00 26 75 BC Gas 6 32BGU.PR.C1025 35 25 35 25 35 .35 27.00 24 80 BCTTels BTS 818 39.75 39.26 39.25 43 00 35.55 BCTTIsnvBTSA 678 3950 38.75 3900 40.75 33.50 BFC Const BFC 34 10 40 10 00 10 00 0.00 15.70 9.55 BGRA BPT.A 19 9.05 9.05 9 05 13.75 7.40 BPIFIn BVGo Badger Ballard BPf 344 2.90 2.80 280 4.30 1.60 BYG 6643 0.06 0.03 0.04 .01 031 0.02 BAD 130 4.40 4.15 4.40 .25 11.60 4.00 BLD 1061 45.25 43 95 44.20-1.05 6150 25.10 BAN 61 0 35 0.34 0.35 1.05 0 1 7 Band ore Bank Mil BM0 7420 65.80 64 90 65.30 87 00 51.75 BkMl.l4pBM0.PR 8 25.75 25.65 2565 .05 27.95 2530 Bit MO 3pBM0 PR.F 39 27.00 26 55 26.75 .25 28 25 24 75 BkMIIMBMOPRG 45 256025602560 .10 2665 2350 BkMII b5BV0 PR 65 24 60 24 50 24 60 .20 26 60 23 75 75 25.40 25.35 25.35 0 00 26 65 23 80 Bank BNS15904 33 95 33 45 33 90 25 44 70 22 30 BNS6pBNS.PR 13 27 55 27 55 27.55 0 00 29 15 27 00 BkNSIIpBNSPR.I 44 27 40 27 40 27 40 05 28 40 25 75 BK NS 12 PBNS PR.J34824.10 24 00 24 10 .10 26 40 23 80 Banckgld ABX11383 25.30 24 30 25 30 .95 35.95 20 10 Bar ngtn BPL 5 0.89 0 89 0 89 485 0 55 Battery BTI1125 0.11 0 09 0.10 .00 0 37 0.09 Battle Mtn BMC 1037 4.20 3 95 4.10 .10 10.70 3.75 BaytnA U1EA 90 4.35 4.10 4.35 25 17.50 290 Beamscpe BSP 1262 5.35 5.00 5.20 .20 15.50 2.45 Beau Can BAU 250 1.95 1 90 1.94 .04 2.75 1.45 BehavirBI BHV.B 5 0 48 0 48 0 48 0.00 1 60 0 42 BellC Ml Bl 682 20.70 20.10 20 70 .20 39.75 9 60 BEX 792 0 90 0 83 0.83 1.20 0.50 BG0 1304 0 94 0.92 0.94 0.00 4.04 0 92 BEN 68 0 80 0 77 0.80 0.00 1.50 0 48 BemaGlo Benson Benlall BerftP BTC Z35 15 50 15 50 15.50 0.00 19.75 12.50 BKP 2721 11.20 10.40 11.00 .55 15.70 7 35 BII55441 30.00 2255 27.80 -290 32 35 056 Bitomlo Bp Beat BDX 1674 0.38 0.35 0 36 1775 0 22 33 3 5 3 0 3.15 05 6 50 2.75 BiOchPha 6CH 168 34 50 32 95 33 15 45 00 23 35 Bicwi BRA 920 5 1 0 4 85 4 85 1100 1.85 Bioniclteo BNC 580 0.75 0.65 0.75 08 0 82 0 30 Blovail BVF" 49 60 00 5W58 67.0512 00 BmmAo BGI1891 0 30 0.27 0 30 .03 0 68 0 10 BisseltA B'M 30 23.75 23.25 23 75 25 30 00 16 50 B.lech BPU 77 1.40 1 40 1.40 0.00 4 75 0 35 BiKawko BHK 740 0.15 0.14 0.14 037 0.11 Black Sea BSX 361 0 47 0 45 0 45 1.50 0.12 BlkSwan BSW 242 0 30 0 26 0.30 .02 0.42 0.11 BUtRocko 6VI 8 0 56 0.56 0.56 01 125 0 40 Boardwl BE1 1358 13 00 12 80 12 90 10 23 00 11.95 BoltCtn B0L 3986 275 258 265 .15 12.50 1.20 tBofideoPrBOLPRJ" 731.55310031.552.06 3155 2525 Bolivar BVG 15 0.39 0.39 0 39 .04 0.70 0.28 BombdtA 6BD.A 11 20 75 20 70 20 75 23 55 15.70 BombdrBIBBD.B15101 2090 2040 2055 23.75 10.25 Bmbdr2 pBBO PR.B 21 25 70 25 50 25.70 .20 26.50 23 55 Bonavist BNP 16 10.40 10 25 10 30 10 60 4 80 Bonus Ret BOO 2594 1.30 123 1.30 .07 5.50 0.83 BovarA Bffi.A 265 0 26 0.25 0 25 0 94 0.20 BoVal 9VX 25 0.70 0 70 0.70 0.00 2.00 0 41 Bowaler BWX 3 58.85 58 85 58 85 85 70 50 31 00 Bracknel BRK 613 6.55 6 40 6 50 0.00 7 00 3.75 BimplnAI B8LA 45 4 20 4.18 4 18 6 65 2 80 BrascadABCAPRA 4 42.00 41 50 42 00 75 44 00 39 50 BmM 6WR1583 1.12 1.01 1.02 290 0.77 BnkBrwo 8RB 15 1.01 1.01 1.01 03 2 85 0 95 Brockero BKI 70 1.25 1.15 1.25 0 00 1.67 1 15 Bromley I BME 965 0 08 0 07 0 07 0.00 1 09 0 03 BrooklldP BPC 550 17 80 17OO 17.25 23 75 13 50 Bruncot BAR 160 25 60 24 60 24 70 .20 32 50 16 50 BuddCan BUD 5 35 50 35 50 35 50 50 42 00 29 00 Bunier BUI 12 2.75 2 70 2 75 05 4.25 2 35 Burnt Sno 6RT 230 1.53 1.50 1.53 03 1.78 0 65 CAE CAE 5744 8 10 8.00 8.05 0.00 13 65 7 80 CCLBI CCQB 191 14 50 14 25 14 25 19.45 13.75 CFM Mai CFM 2044 11.90 11.70 11.80 .30 14.75 6.75 CFSGrp CFZ 3 1 65 1.65 1 65 3 25 1 60 CGIAI GIB.A 447 32 85 32 20 32 201.20 3B 10 1625 CHCHal FLY A 1362 3.70 3 45 3 70 10 15 50 2.75 CI Fund CIX 580 19.25 19 00 19 25 0.00 19.50 9.55 Cmac Ind CMS 5 26 25 26 25 26 25 .25 32 00 14 75 CMOIivef OLV1045 0.21 0 1 5 0 20 04 0 90 0 05 CMLInd 12 1 72 1.72 1 72 -03 2 25 1 45 CPIPIaslO CPI 6 5 75 5 75 5 75 0 00 7 50 5 35 CRSPrt CRD 6 25 20 25 10 25 10 26 40 23 25 tCisNluCWOUN 20 21 45 21.00 21.00 21.45 19 50 tSthAmero SAG58545 039 021 022 039 003 SthalrcaoWF 410 085 070 16070 Soulhemo SUF 51 5 85 5 65 5.65 -15 1 3 35 4.50 Sournwslo SWG 4 500 500 500 000 650 225 SparAero SPZ 1155 11 85 11 55 11 85 10 12 00 7.09 SpecwatSPAA 50 155 155 155 000 275 IS SpeclraPI SPD 207 13 50 13 25 13 50 25 22 25 13 00 SpecM SIX 179 225 214 219 .19 (45 1.46 SpeedM SPW 110 1.70 1.70 1.70 05 219 050 Scitf YLD 9 1100 11.001100 20 1700 925 SputVkHYLDPRA 5 2010 20102010 -iO 21 50 19 00 SpH Yld ilYLD PR 8 33 12 95 12 50 12 50 -50 15 75 11 00 Sackpole SKD 70 1125 11001100 45 23.75 1000 Sank ST 22 11.00 1075 11.00 25 14.75 959 Star Data STY 98 390 3 5 385 8.55 285 SiarRo SHR 1142 0 28 0 22 0 28 .06 0 32 0 08 SiamiO STX 234 095 095 095 05 160 081 Started! SEH 46 5.10 500 5.00 000 6.35 330 Steepiei SID 10 1 44 1 44 1 44 .04 1.90 1 05 SteicoA STE A 824 970 950 965 05 1335 6.85 tSteilaiones SJ 14 2.15 215 215 00O 3 00 1.70 Stellar A SRT A 14 1.40 1 40 1 40 0 0O 2 90 1.00 SlralosGI SGB 15 3.85 3.85 3.85 0.00 4.45 2.60 Slressgno SEB 146 1.37 1 35 1.37 3 85 1.20 Slrongco SOP 15 5.95 5.75 580 15.00 465 tSlroodo SDR 250 017 015 0.17 018 006 SudConto SUO 20 1.75 1.65 1.65 250 020 SumrmlR SUI 130 185 1.80 1.80 5 20 127 Succor SU 2943 51 50 49 50 50 10 .30 55.40 39 SO SuncorpSUPRA 962 25 90 25 60 25.75 .15 25.95 25 00 SunRypB SRFB 161 165 160 160 250 105 Surreymtl SMS 487 12 90 12 60 12 65 05 24 45 12 20 tSuzySMrf SZS 156 1125 1036 10.95 -241 1250 750 Siy SYO 38 058 054 058 03 1.33 050 Syr. Mo SXI 10 066 066 066 000 0.72 052 Synsnrb SYB 32 2 27 2 27 2 27 03 1025 215 Systms SXC 163 1.30 1.30 120 000 1.6S 0.86 T-Z TEatan ETH 358 215 290 215 10 1535 1.90 THfleso THE 300 0.08 0.08 0.08 0.00 0.35 0.06 TCTLogo TLI1853 0 20 0.19 0.20 0 00 0 64 0 10 tTLCLtsetO LZR 3891 61.40 55.35 60.00255 (1.40 16.00 TRPN1 TP 54 4.30 4.25 4.25 .05 9 00 4.00 TRPNTpTP.PRA 65 15.00 14.65 15.00 .35 16.10 1425 TSBIntl TSB 45 4.70 4.50 4 50 0.00 7.50 3.00 MB 13 21.50 20.10 21.501.10 21.50 11.75 TVIPaco TVI1598 0.10 007 010 02 0.14 0.03 TVXGod TVX8168 1.70 1.69 .02 646 Taherao TAH 4445 0.28 0.24 0.26 .03 1.19 0.10' Talisman TLM 3649 33 00 31 50 32.15 .75 44.45 22.10 tTechmlab TAB 27 1250 12.25 1225 13.10 7.15 TeckCorA TEKA 1 10.95 10 95 10 95 0.00 23 00 9 50 TeckBI TEKB 1708 10.75 10.50 10.50 21.75 8.50 Tecsyn TSN 77 590 575 5.75 7.10 340 Tecsyso TCS 42 400 3.96 4.00 .10 V3. TeKogix TW 1738 23.50 22.00 2350150 24.00 32S Tekninnl TKN 77 12 65 12.50 12 65 15 1690 9 75 Ttknor DC 96 4.25 275 4.25 55 7.10 240 Telcospffl ISC 52 2230 2250 22.80 -20 1200 Telco spl pTSC.PRA 1 25 20 25 20 25 20 0 00 26 00 23.25 Telecionl TCL 87 26 95 25 50 25 75 28 95 18 55 Teleglobe TGO 6439 47 70 46.75 46 75 62.00 30.05 Telepanlo TLS 135 095 090 0.94 .04 210 041 Telesysll TIW 521 26.95 26.60 26.75 .10 35 50 12.50 TembecA TBC A 361 9 80 9.70 9 80 .05 10 25 6.30 TenkeMng TNK 893 0.25 0.22 0.24 3.20 016 Terra Inc TRA 1 6.75 6.75 6 75 15 30 6.25 Tesco TEO 2610 645 625 6 45 25.75 4 00 TesmaAl TSM.A 22 19.00 19.00 1900 -10 21,50 14,50 Telhys En TET 160 0 90 0.80 0.85 O.OO 3 00 0.56 Tetonkao TDI 240 125 1.20 120 235 0.75 Tex Cap pTXC.PR.C z90 33.75 33 25 33 75 ODO 34.25 30.50 Dieraieco TH 21 4.65 4.60 4.90 275 Thirty Fin ITS 229 14.10 13.55 13.95 17.60 7.50 Thirty FpTFS PR A 81 22 75 22 60 22 75 .25 25 00 20 25 tThomCor TOC 4128 49 85 47.70 47.80 -320 51.00 29.05 ThornCor2T0C.PR.B 2 22 00 22 00 22 00 50 25 15 22 00 Thorn Cor VT0C.PR.C2725 25 25.00 25.05 0.00 2600 24.05 THY 57 1.30 1.30 130 0.00 244 1.00 Tnundrmo THR 26 019 019 0.19 034 0.13 0.06 0.04 0.06 0.10 0.02 Timor stp uTWF UN 239 9.25 9 15 9 20 10 05 7.30 tWnco DM 200 290 290 290 175 240 Tiomino TIO 657 0.20 0.18 018 0.73 0.17 Tiverton TIV 500 0.18 017 0.18 04 0.37 0.15 Tstoneo TSO 249 0.11 011 011 000 0.45 0 08 too Do TAX 2640 0.40 0.38 0.40 .03 0.85 0.30 tTorexo TRX 25 0.70 068 0.70 .02 1.40 0.46 Toromont TIH 23 16.50 16.25 16.50 .40 23.00 13.75 Tor Dm Bk 1D22922 80.75 79.35 80.65 .66 (0.75 37.50 TO Bk TD.PR.H 3 28.55 28.55 28 55 0.00 29.90 2750 HPS TIP20652 39.40 39.00 39.25 42.90 29.00 HIP HIP 5539 42.70 42 20 42.30 47.95 32.50 Tor slat TSB 322 17.25 17 15 17 25 26.10 14.00 Trans Hx THI 5 0.25 0 25 0.25 0.00 0 50 0.14 Trans Dom TDE 1236 0.08 0 06 0 06 0.31 0.02 TiAllcorn TA 7609 23.25 22 35 23.20 .50 25 40 18.20 TUIil 840TAU.PRT 4 25.75 25.75 25.75 0.00 27 25 24.00 Transat at TRZ 20 6 80 6.80 6.80 0 0O 11.55 4.50 i Kan PL TRP17309 18.90 18.65 18 65 34.65 18 65 IrP 2.80 pTRP PR A z60 49 25 49.25 49 25 0 00 51 90 48 75 ItP 1st STRP PR 364 50.50 50 00 50 50 0 00 52.50 48.50 TrPISIUTRPFRX 17 49 00 48 05 49 00 .50 53 50 46 05 TrP 1st YTRP PR.Y 58 48 25 48 00 48 00 49 70 47 50 TrGlobo TGL 570 0.23 018 0.18 1 25 0.16 Tli Link TU 539 1150 1125 1125 -25 15.7T7.00 TnVisono TVL 1115 0 90 0 81 0 86 04 2 50 0 45 TrtWh TWH 20 1.90 1.80 1.80 0.00 235 1.75 The Well TCW 58 120 290 120 20 (50 1.70 TriGaso TGX 185 130 1.29 130 .06 1.77 0.87 TlilonA TFC.A 841 11 30 11.15 11 25 1390 8.50 i Irilon Fin ITFC.PR A 38 17.40 17.25 17.25 24.25 17.00 4 Trlon Fin IITFC PR 4 17.40 17 40 17.40 23.30 17.00 Trimae TMA 2090 7.00 6.75 6 75 11 20 5.65 Trimtkfln IMF 1001 17.40 16.35 16.7T 29.00 1290 Tnmin El ATRM A 26 3.20 3.20 3.20 0.00 6.00 3.10 Triumph 1PH 7 1 60 1.50 1.60 10 3.25 1.25 TraecHal TZH 6305 27.75 27 50 27.50 34.95 25.25 50 2.25 2 25 2 25 0 00 6.55 1.80 Trojantoch TUV 46 38.75 3680 3850200 3945 24.50 Tudor TDR 99 0.69 0.65 0.65 0.90 0.10 Tundra TUN 88 11 40 11.00 11 00 14.25 10.10 TuskEnrgy IKE 80 0.79 0 73 0.79 0.00 2.38 0.51 TwinGldo TWG 95 0.15 0.12 0 15 0 00 0 39 011 Tyler Ro TYS 4 0.20 0 20 0 20 0.00 0.25 0.09 ijs Energy UTS 19 0.42 042 0.42 090 021 Ulster ULP 673 12 00 11 50 12 00 .65 14 75 8.15 UlblPetO UP 744 1.13 1.10 110 3.25 1.03 UNIseiCt UNS 25 32 85 32 65 32 651.15 38 00 22 50 UoicanA UCSA 10 33.55 33.55 33.55 36.95 Umcan I UCS.B 198 33 85 33 60 33 60 36 75 25 00 tUnicorpAIUNI A 17 7 1 0 7 00 7 00 7 25 4 45 tUmcorpB UNI.B 1 7 76 7 75 7.75 .25 7.75 4 80 UnitottAI UNFA 86 1.95 1.80 1.95 .05 3.30 150 Umhosl UNH 715 6 50 6 30 6 45 .05 10 40 3.70 Un Corp UNC 51 45 50 45 45 45 50 25 63.50 37 25 Un Domin UOI 749 30 00 29 35 29.50 50 00 26.00 4 United Gl UGG 21 8 85 8.85 8.85 0.00 14 00 6 75 UKeno UKH 346 0.17 0.15 0.17 01 0.78 0.13 Upton res URC 16 1 90 1.90 1.90 3.50 1.20 UrsaMajo URS 375 0.15 0.12 0 1 5 .05 0.30 0 09 Utility UTCC 4 41.25 4125 412510018 5D35 05 Van Houltf VH 2 28 50 28 50 26.50 33 00 25.25 Vector UNO 200 5.00 5.00 5.00 0.00 7.40 350 Velanl VLN 15 30 60 30 50 30 60 40 00 22 00 Veivelo VLV 891 2 60 2 40 2 60 .20 2.65 1.55 Vengoldo VEN 934 0.28 0 22 0 25 1.90 0.22 Vengid woVENWT 81200 02 0 02 0 02 00 0 56 0 01 VenlraGr VTA 136 3.40 3 29 3 30 0.00 4.50 3 00 Vermilion VRM 5534 3.45 3 10 3 30 .10 9 25 2.00 Veisent VTC 50 2 35 2 25 2 35 0 00 6 00 2 05 Versus (566 26.00 20.50 2225 -250 28.90 (25 Worn VHLA 17 270 270 270 20 115 1.60 VltttyR VOY 389 1.65 1.55 1.55 190 1.46 Vidauono VE 308 3.15 3 00 3 10 5 00 1.70 Videolrnl VDO 445 27 70 27 00 27 20 -55 30 50 15.75 Vincorl VN 28 12 95 12 60 12 75 15 19.00 11.60 Vista Gld VGZ 50 0.22 0 22 0.22 0 00 0 40 0 1 6 Vollena VOL 1722 0 48 0 43 0 43 02 0 90 0 35 WaiiX WJX 75 6.45 6.05 606 -20 21 50 Wescm WSC 37 4.40 4.40 4.40 0.00 5.85 290 WescslAIWCSA 5 45 00 45 00 45 00 0 00 51 00 33 50 Wslfrasr WFT 1 34 00 34 00 34 00100 39 50 19 05 Westaim WED IK 5.75 5,45 5.50 .10 11.15 4.95 Weslbum WEJ 71 13.70 16.00 16.70 .70 19.75 12.00 Wcoasl 865 29.65 29 40 29 45 -10 35.70 27.25 Wcoasl 2 pW PR.D 3 27 00 27.00 27 00 0.00 2700 25,75 Wcoast 4 pW PR 40 25,25 25.25 25 25 27 00 25 25 Wcoast5pW PR 17 25.20 25 20 25 20 0.00 26 05 24 75 Wcoasl 7 pW PR 16 24 70 24 40 24 40 26 25 23.00 WCopperoWTC 946 1.63 1.42 1.42 9.10 1.42 WQuekoWOM 1 3 10 3 10 3 10 4.00 3.00 Star Ex WSX 145 0 85 0 85 0 85 1 15 0.50 Westtort WI 4775 0 98 0 68 0 90 24 3 95 0 32 tWestnim WML 876 425 4.15 4.25 .05 8.90 4.15 Weston WN 185 91.50 59.00 59.00 66.75 4150 Whealono WRM 260 0.27 0.26 0.27 01 050 0.22 Wilamo WIM1218190 15 0 04 0 10 05 0 43 J03 "Wndairao WRA" 20 015 "015 0.15 -Of 030 Oil Wnpak WPK 36 51 00 48 00 51 002 00 51 00 36 00 WoildHto WHT 113 2000 1950 2000 10 2600 8.75 WWMnrloWWS 2400 0 05 0 04 0 04 0.00 0 37 0 02 tXeroxApXERPRA 3 31 80 31 50 31.80 .30 3180 27.00 Xulix XLX 105 1 20 1.15 1 15 05 2 45 0 66 Yamanao YRI 310 0 60 0 55 0 60 .05 1 84 0 44 YngenFfl YF.A6171 3.95 150 160 30 14.50 229 ZiCoipp ZIC 117 2 50 2 10 2.10 6 35 1.42 Zenex ZMX 503 7 90 7 85 7 85 1000 7.60 Zenono ZEN 18 3950 3900 3925 -60 4125 16.75 Zenon AopZEN A 4 35 50 35 00 35.50 .75 35.50 16.75 DEBENTURES BellCanld BIDB 1105 75105 00105 75 .75106 50 99 50 Cmbr lb 04CBG D8B 1 94 50 93 25 93 50 -100 99 50 82 00 Cmbr in 07CBP DB Cz81 102 00100 50102 001.00140 00 96 00 Cmbr mi 04CBG DB Dr2292 0091 50 92 00 50 93 00 62 00 Cambi 7.5 dCBG OB AS299 0098 50 99 00 50101 45 90 00 CWB A dCWB DB A H91 00 001 00 00100.00 0.001 1 1 .00 91.00 Continued on Page C9 WE'RE HERE TO HELP MAKE IT easier: Srri Urn Hgt im Hot la ISWineo SK 365 015 011 011 01 029 005 ITriurtoer 148 300 055 050 055 07 100 029 HiilNPl ItiN 50 00 00 010 0 00 0 35 010 Ithnnt IUC 35 050 045 048 -02 110 035 IWa-icovtr IWL3596 020 0'8 018 1200 018 imeape FTP 190 39 70 3830 3S 10 :.15 41 75 25 50 tnrawt ITW 650 25 75 25 45 25 55 20 32 00 16 05 lenevtrmPiUI 1JO 1.80 1 SO 300 1.90 itfV 5 950 9 25 9 50 50 1100 550 1 729 21 8b 2C 80 21 90 28 12 17 50 101 802 2 50 2 5 2 50 10 2 70 1 50 IPS 7975 25 27 00 28 50 90 46 0 23 30 lalPSPR A 24 25 50 2 50 25 50 0 00 26 45 24 S0 iranao nu gw uu our ui uw vol if Toy rm 166 195 1S5 5.00 1.50 tear Set I 200 166 160 1.95 230 110 karate! IT 12 26 15 26 05 26 05 96 30 10 18 00 KacoAt Pr-AA 25 256 256 258 .01 (25 215 iato 2nd 21VA PR 7 13 50 13 55 1355 05 22 50 13 50 tvacn2nd3iVAPRG 8 14 75 14 75 14 75 0 00 24 50 U75 A teo 2nd SIVA PR I 45 20 00 20 00 20 00 50 25 55 19 50 JDS Fral JOS 2223 98.00 5450 95 OXT -30 10050 1245 Jannock JN 177 17.15 16 80 16 90 .10 22 40 12 00 Jasock 120JN PRC 1 7 36 17 35 17.35 0 00 18 00 16 50 JeanCoutlPJCA 5 32 40 31 50 32 CO -60 38 50 21.20 JetEn JEC 601 1.10 0 80 0 99 2 45 0 80 Jetform JFM 336 5 55 5 25 5 35 25 34 50 4 75 Jonooio JON 62 012 011 0.12 0 00 017 0 06 tJornexe XX 5345 110 009 1.10 .19 1.10 0 31 Jumbo Fr JUM 200 005 004 004 -00 0.11 002 K-M K2engo KTO 46 058 051 054 03 275 040 Kappao KAP 95 032 029 029 02 032 019 fcsieiiCbjLKA415 1 80 1 21 1.27 -18 1 60 0 40 KeimanTc 3D Relsrw KSY 408 2 50 2 47 2 50 0 00 2 50 1 00 Kngsfay KfS 1090 12.00 11.50 11.85 1925 725 Kinross gld K45'6 2 98 2 30 2 98 18 7 15 2 70 Kit Res KIT 380 0.12 010 010 030 010 Kookaburs K06 (74 120 1.13 11! .05 264 009 Kyrplo KGO 1070 0.05 0 05 0 05 0 43 0 03 LalrgCanpLCIPR" 1 50 00 50 00 50.00 50 62 50 37 85 LagunaGo LGC 100 009 009 009 0.00 0.15 005 LaSliaf LDM (298 10.50 1010 10.25 -25 2120 (.55 Lamincoo I.MR 30 0.05 0.05 0 05 00 0.14 0 03 LaramldO LAM 300 0.09 0 08 0.08 0 00 0.33 0 07 Lateral 0 IVR 209 0.15 0.11 0.15 .04 0 77 0 08 tLaiinoldol LAT10203 0.90 0 65 0.76 0 90 0 04 LaurBk LB 38 23.2523.002300 000 3800 2265 Laur Bk 7LBPRB 22 26 00 27.25 28 00100 29 75 26 50 Laur Bk 8LB PRC 3 28 75 28 75 28 75 .50 30 00 26 10 Letdntcap XLN 20 3725 36.75 3725 -25 4800 2250 LeedntEg XLN 11 30 50 30 10 30 10 30 75 25 50 LeikJlkri LTV 2573 25.45 24.85 24.85 4C 00 2225 LeonsFrn LNF 63 17 30 17 30 17 30 0 00 21 30 1625 LiiBmar LNR 7747 24 00 23,00 23,70 05 31 37 19,25 Linosev LM "25 34 00 34 00 34.00 0 00 36 00 14 50 LionOred 11M 925 0 62 0 61 0 62 0 00 1.41 0.32 Lions fit IGF 170 4.95 4.80 485 .10 (.00 430 Liqumatn LOW 4 13 50 13 25 13 25 25 19 00 10 50 LoSa Co 1219 4020 38.75 38.75 41.75 27 50 LoewnGf IVM 1633 1.78 1.66 1.68 4145 1.15 LoewiplWN PRC 30 205 205 205 3045 2.50 loewsCpx LCX 12 17 05 16 70 16 75 50 29 00 1125 LorusT LOR 1468 0.49 0 45 0.49 0.00 1.55 0 26 ML Cass 0 MLO 445 0 30 0.28 0.30 0.00 1 40 011 MCMA MUH.A 30 1225 12.25 12.25 .05 15.25 9.50 MCM pMUH.PRA 38 14.85 14 80 14,85 15 35 12.00 MDCAI MDZ.A 5156 16.30 15.60 16.00 90 17.05 9.75 MDS AMHG.A"T2 34 2513 90 34 25W35.002T.75 MDSBI MHGB 380 33 70 33.65 33.65 34.85 24 00 MDSI MMD 20 23.75 23.75 23.75 32 75 12,00 MFP Fin MFP 65 14 25 14.25 14 25 .05 16 00 12 55 MSiSftO MGI 496 3.15 307 3.15 .12 4.64 0.92 Mackenzie MKF 2158 19 20 16 35 16 40 60 23 95 1270 Macffll MCI 15 7.00 650 650 .10 17.75 5.75 Macmilan MB 2386 17.05 16 60 16 60 2165 11.50 tMcmlnB 10MB PR 4 24 75 24.75 24 75 0 00 25.95 23 50 MadisonP MPC 10 0 40 0 40 0 40 1 05 0.36 Magellan MAL 1298 9 60 9 40 9 60 .10 10 90 5.25 MaginEn MGY 53 2 80 2 80 2 30 0 00 8 25 1 85 MagnaAl MG A 251 7 89 50 88 00 88 20 50 83 00 MagnifomoMrG 120 220 205 210 225 1.51 Magnolia MGN 10 1 22 1.22 1.22 .01 1 52 1 00 Maintae MFE 388 220 1.95 825 1.21 Drilling MDI 11 5.00 4.90 4.90 0.00 1250 3.75 Mantwtan MAN 289 200 285 300 .01 5.00 1.45 Manitoba MBT 1667 19 20 18.55 18 70 .10 23 75 16.80 MansonCoMCK 22 0.17 0.17 0 17 .01 0 44 0 10 Food MR 81 1275 12.50 12.50 23.00 10.55 Marathon 5 42.50 42.50 42.50 .05 56 35 30.00 Maritime! MTT 122 40.40 40 15 40.15 .15 43 50 29.00 MarkWik MWW 175 3.20 3.00 3.00 .01 5.00 240 Marshall MMC 62 0.95 0 95 0 95 .05 1 50 0.32 MaxPele MXP 8 3.50 3.50 3.50 0.00 7.62 1.66 McCarvilo MCR 117 1.58 1.50 1.58 .03 3.60 1 15 McCoy Br MCB 15 2.00 2.00 2.0O 3.25 1 75 Medisoluo MSH 124 1.53 1.45 1.50 3.30 0.65 Mednetlntl MOT 15 2.35 220 220 0.00 3.35 1.35 Momotec MCM 182 1.57 1.47 1.47 1.95 0.38 Meridian 6 MNG 1061 825 8.15 820 9.85 280 Menli MEL 820 5.55 5 35 5 40 05 6 55 3 20 Merrill I MLC 59148.0014480146.701.95148.00 55.00 Metal Res 0 MR 109 0 75 0 70 0 75 05 2 80 0.47 Meinanex MX 1569 427 395 4.25 28 13.15 275 Metro A I MRU.A 96 18 50 18 45 18 45 22 25 16.75 MetrontblMNC 1263 81 00 80 00 80 60 40 85 00 23.50 crobxo M6X 200 0 40 0.40 0 40 0.00 0.75 0.34 MwoclBIMIIB 117 12 00 11.80 1190 14 20 7.00 MMor MCF7880 169 1.50 1.58 .17 3.30 0.42 Microlgio MBI 82 2 45 2 40 2 40 0.00 4 50 1.85 Mttostaro MSS 15 1.65 1.65 1.65 .14 249 1,00 MIMdo MEN 20 260 260 260 000 4.25 1.75 Milllronics MLS 22 10.05 1000 1000 2045 9 75 Minetindo MFL 60 1.76 1.75 1 76 .11 2.65 0.80 MlnrocMo MN 25 0.59 0.59 0.59 0 95 0.41 MirageresoMGP 316 0.15 0.11 0.11 .01 0 24 0 07 Miramaf MAE 332 1.15 1.12 1.15 .03 2.60 0 98 Mirtronicsl MNT 50 0 30 0.30 0.30 .10 045 0 08 Misty MGL z50 0.55 0 55 0.55 000 1.10 0.35 MltecTels MTM 20 4.58 4.50 4.50 0.00 (.90 4.00 Mitel Corp MLT 1058 10 40 10.20 10 25 0.00 24 00 9.50 Mobile CI MCC 247 0.95 0.86 0 90 .04 1.75 0.86 Mobile MBL 60 0 29 0 29 0 29 .05 0 70 0 23 Modal MCF 735 15.50 15.00 15.00 15.50 7.87 MolsonAIMOLA 589 20.50 20 00 20 1 0 26 00 1975 Monarch MRE 340 0.52 0 45 0.50 .06 0 52 0 01 Monetao ME 250 0.08 0.08 0 08 0 00 0 21 0.03 MoneyswoMWB 61 3.20 3.15 3.20 0 00 4 49 2 00 Monlrusco MTA 30 11 30 11.30 11.30 0.00 32 00 11 00 Moore MCI 2917 15.45 14.70 15 15 .15 23 80 14 50 Mors Mid MM 122 5.00 4.75 4 90 .15 10 00 2.60 Mortice MKX 113 7 90 7.50 7 50 11 95 4.00 Mosaic Gr MGX 93 4 05 4.00 4.05 .05 4 35 1.75 MosaidlK MSD 89 (.35 6.05 (10 -25 12.00 3.55 Mosso MRS 765 0.30 0.28 0.29 02 0 40 0.08 MsiProvo MPV 92 225 220 220 0.00 235 2.10 Moydowo MOY 93 1.50 1.47 1 60 0.00 1 70 0.50 Mullen Tr MIL 3 16.25 16.00 16.25 .25 24 50 12 75 Mltibn pMBK PR.A 12 17.40 17.35 1740 10 18.50 1700 MytecT MYT 530 1.15 0.95 1.15 .20 4.20 0.95 N-Q NBSIech NBS 53 1.30 1.25 1 30 10 3 46 1.05 "NHCcomrn NMT 251)39 39 0 39 0 00 1.22 0 20 NIINorsat Nil 71 160 1 60 1.60 0 00 270 1.00 NQL drill a NQL A 36 4 80 4.65 4 80 0 00 12 95 3.30 NS Powi NSH 888 17 60 1 7.35 17 45 0 00 20 1 0 14 75 NTS a NTS 174 5.75 5.40 5.60 .10 8 80 4 00 NamlbianoNMR 351 400 3.90 4.00 0 00 5 80 1 35 kapiero 1149 126 1.13 1.15 .03 4.88 0.55 Nat Bk NA 3012 2325 22.80 23.00 .05 3200 19 00 NalBkHNAPRH 3 27 10 27 10 27 10 .05 28.85 25 80 Nal8k12NAPR.I 98 2650 2625 2650 .25 2760 2555 Cluing NIC 2213 (.65 725 8.00 .50 10.25 0.52 Nalraceuo NAT 332 0 58 0 34 0 45 .15 0 61 0 18 Nelvana I NTV 25 29 00 29.00 29 00 35 25 23 00 NelReso NRH 1 0.11 0.11 011 000 030 007 NevariaBo NBC 292 0 80 0.70 0 70 2.15 0 70 Nevsun NSU 670 0.83 0 71 083 .06 3.75 0 40 Newaita NAL 46 3.50 300 3 00 720 2 00 Newbridg NNC 5404 50 40 47.65 49 1 51.25 60 50 23 85 Newcouri NCT 1399 43.10 41 60 41 60 65 79.00 29.00 Newhako NHG 120 0.21 0.21 0.21 000 0.31 0.14 tNewkidco NKC 35 2 40 2.30 2 30 .05 2.70 0.55 Newport NPP 1(13 4.95 4.60 4.75 7.30 3.55 NewgueslANQE.A 786 0.55 0 50 0.55 .04 6 35 0.50 Newstar NER 403 0 20 0.17 0 20 .01 4.35 010 NewlelEnt NEL 138 38 00 37 65 37 85 35 45 00 28 00 Nexjfflnc NF 4165 6.50 (.35 (.40 10 20 5.70 Nikoo NKO 172 5 35 5.20 6 35 10 5 70 4 50 Nil china NMO 176 295 2.85 2,95 .10 0.10 1.70 tNormB NMAB 5 9.15 9.15 915 0.00 10.00 440 Noranda I NOR 4150 15 65 15 40 15 50 15 30 10 14 90 Nomda I FNOR PR.F 27 23 00 23 00 23 00 0.00 26 00 22 80 NAPalldm PDL 63 1.10 1.00 1 01 .01 3.20 0 80 Crown NCW 295 012 0.10 010 0 38 0 03 Nor Orion ONNO 20 0 28 0 28 0 28 0 00 1 01 021 Tel KI17346113.50108.50111.40-210114.00 41.65 Nor Tel 5pNTL PR 114 25.20 25.10 25 20 .10 25 70 24 00 Nor Tel 7pNTL PR 79 24 80 24 75 24.75 .05 25.50 23 00 Norlhlldo NFM 440 0 20 0.20 0 20 0 00 0 48 0 18 tNodbgal NGX 31 0.85 0.85 0 85 02 1 00 0 60 Noilhik NRK 677 12 10 11.50 12.00 .50 23.25 6 80 NorlhsIrE NSX 53 4125 41.00 4100 .40 48.00 30.40 Nortlmayo NOW 39 0 26 0.26 0 26 01 0.55 0.17 Nova Chem NCX 3038 25 10 24 00 25 00 .90 31 75 17 25 NSpwrapNSI PR A 10 25 60 25.60 25.60 26.90 25.05 Novagldo NRI 32 0 79 0.78 0.79 0 00 1.51 0 46 Noopho NV0 1653 0 76 0.71 0 72 0 00 1.10 0.25 tNuGro NU 10 4.20 4.20 4.20 4 70 2 62 Nuinscoo NWI 7525 1.40 1.00 1.20 .13 3.47 0.20 NumacEngNMC 8 3.65 3 40 3 40 5.70 2 20 OYPpty OYP 38 6 1 0 6 00 6 00 10 20 5 10 OSF 0SF 2187 7.30 (.85 7.25 .50 15.10 4.85 Ocelt en 10CE 4175 2 10 2 00 2 05 -10 6 00 2 00 ODonnel "ODM 567 "3 10" 2 90 '3 10 10 780 2 51 Onshore 051 440 0 40 0 37 0 40 0 70 0.25 im.ncitrf ,1 ft1 in Yv.ir I '111. II A l5 Skjrid Sm Hp) tEastnwO 15 029 025 025 000 035 012 EcNiBatr EO S7 2.44 240 240 04 560 240 Ecu to EH 30 140 1.40 140 -20 1100 101 tEcuartantj EMC 2295 0 59 0 50 0 59 06 0 82 0 35 EoenRoco EDN 470 010 009 O'O 01 0 55 OX EcgeEno ECG 117 220 215 220 000 300 160 Eccsc A A'635 17 75 IE 17 40 1 30 3C '0 IE 35 trtifs2BC PUBIS 1750 1710 1710 0.00 2340 17 00 tHirtrst4SC.fl.C 50 1650 16 50 16 50 -Z 2340 1650 Eoprbrsc 8E8C PR 4 24 75 24 75 24 75 50 27 00 23 50 tEtott" BC 683 120 5 80 40 (29 270 Eioorano ELD 3060 050 047 050 01 140 025 E'flmX ELlX 225 1.80 1 BO 180 000 340 095 BctaYfELLY I 1.90 1.90 1.90 -10 230 090 EBiX J25 12 50 12 50 12 50 0 00 16 75 9 00 Electro EB'Y 3 12.50 12 50 12 50 0 00 1700 850 Ei "coo EU 150 0.31 030 030 -04 314 84 Em Po.nt ftK 536 1 89 1 65 1 89 .04 7 50 1 65 Einlwno EGC 67 0 21 0 20 0 21 01 0 90 0 18 Era EMI 124 9 50 9.25 8 40 15 96 80 EmoJeAIEMPA 13 25 40 25 20 25 20 05 32 95 2'00 tEmpiit2pEMP.R.B23 24.50 2440 24.40 .15 25.50 2300 Empire 3 pEMP PR CIO 25 60 25 60 25 60 65 27 00 24 95 Enbndge ENB 2703 67 00 66 00 66 05 -145 72 65 57 90 Enbcflde pENB PR A 20 25 00 24 50 24 50 50 27 00 23 50 EncalEng ENL1303 6iO (.05 (75 425 Eicounier ENC 66 0 36 0 83 08i -02 0 96 0 60 EmtcImi ECH 28 2.35 235 235 000 335 125 Enefllea EFX 7 29 50 28 55 28 55 -1 20 45 60 23 35 Enettec ERS 70 660 550 660 .50 1125 375 Enohousd ESL 113 7 40 7 30 7 30 -10 1550 6 00 Ensign res ESI 301 1835 16 70 18 00 80 34 05 1105 Envoy 0 ECG 1159 440 425 439 09 468 320 EpicData EKD 126 610 600 605 10 1550 565 EtHiiSUiF EFN 18 6 75 6 40 6 40 0 00 9 20 5 25 Esseio ESX 307 024 0.21 021 000 064 021 Etruscano EET 30 096 090 095 415 051 EuroNev EN 2583 21 05 20 45 20 80 55 28 25 14 00 Eurogaso EUG 460 0.14 0.14 0 14 0 00 1 25 0 12 Enailo EXL 80 0 25 0.25 0 25 0 00 0 50 0 21 EcoTec XTC 68 8 45 8 25 8 45 20 10 50 6 00 EXE 28 5.40 5.05 540 .30 17.55 4.00 Extend Al EXEA 575 4.70 4.40 4.52 .07 1725 280 FPILId FPL 1016 5 30 5 20 5 25 0 00 7 70 4 30 Fahr.sftTTFWA 674 5CT74 40 T4 50 OO0T175 2D25 fartaxf Fffl 574425.0 396.0 397.0 (10.0 390.0 Faicntirg Fl 2243 16.40 15 80 16 00 30 23.15 11 25 tFalvoCora FAL 220 0 86 0 86 0 86 0.00 0 99 0 70 Fantom FTM 37 15.90 15.75 15.75 1925 10.75 Far West FWT 231 060 0 52 0.52 0.00 1.46 0 50 "Tatation FAN471 80 0.74 74.0T75"1.71 FnanMod FMC 28 1360 1360 13.60 .10 1640 900 Finning FIT 363 10.70 1025 10.25 1540 9.00 Firan FUG 37 6 20 6 00 6 00 0 90 6 50 3 00 Austria FAP 214 10 80 10 55 10 70 05 12 00 8.75 FCalgaryo FCP 84 0 17 0 1 7 0 1 7 0 00 0 64 0.16 FDM 1605 0 18 0 18 0 18 0 00 0 51 0 12 FMattiAIFMSA 715 19.50 1900 19.25 25 25.25 1675 Silver 0 FSR 10 0.93 0 93 0 93 03 1.49 0 60 Ftservice I FSV 51 20 55 20 50 20 55 .05 21.75 13 50 Fiet CCan AFCC A 105 14 65 14 50 14 60 40 24 25 12.75 Fietchrs FFF 19 26 20 26 20 26 20 0 00 27 00 21 00 4 Forbes 0 FMI 524 18 80 16 40 18 80 .20 21.00 18 05 Foiemns FMO 1 2 40 2 40 2.40 10 00 2 40 Formalno ECO 26 030 0.26 030 .06 1.55 017 FRnoxo FNX 125 0 47 0.36 0 36 0 60 0 25 Forlis Inc FTS 38 37 00 36 60 36.60 46 50 35 00 FortisBpFTS.PR.B 6 25.75 25.76 25.75 .25 27 50 25 00 Fortun Mo FT 207 0.80 0.75 0.76 .01 6 40 0.75 Forzani A FGL 173 3.15 3.00 3 0O 4.15 250 Founders FOE 272 0 50 0.47 0.49 127 0 35 Season FSH 43S 58.40 55.00 57.30 -260 64.40 23.00 Fracmas FMA 3542 0 64 0.58 0 63 .03 24 50 0 26 Franco FN 675 24.00 2300 23.10 38.90 20.60 Franco FN WT 20 11.00 11.00 11 00 17.15 11.00 Franc-oro FOR 335 0.28 0.26 0 28 0 58 0 19 Future FS 4 12.00 11 50 12 00 0 00 15 50 8 35 G-J GDI Gib Gl 131 031 0 30 0 31 .03 1 70 011 GSILun LSI 4795 6 10 5.45 5.55 17.75 5.45 GTCTrAI GRI.A 321 16.75 16.65 1675 0.00 1725 11.00 GTCTrCGRT PRC 23 24.10 24 00 24 00 26 00 24 00 tGniiiesTro GTR12240 4 75 4 05 4 40 .75 4.75 0 56 tmaii 8AH 20 1.25"1.25"1.a 2S1.25 GeacComp SAC 1176 26.00 25.00 25.50 60.50 19.45 Gemcomo GCM 120 0.70 0 65 0.70 .05 1.00 0.30 GendisA CDS A 26 4.40 4 30 4.40 18.25 3 00 Gen Mario GfJM 359 0.85 0.82 0.83 .01 1.70 0 45 GMC GM 2130 75130.75130 75 00 73 50 Genesis' GEX 339 5.70 5.45 5.60 .25 (.20 4.10 Geneltono GEB 92 5.00 4.80 4 80 6.30 3 00 tGennum "NO 24 57.00 55 00 57.001.95 57.00 25.25 GenScIo GNS 373 2.59 2.05 225 3.09 2.05 Genlralnc GTA 1163 2.65 2 60 2.60 4 70 180 Genlta GG7APR.G 7 17.25 16.00 16.00 21.45 16.00 4 Genua GTA PR 10 17 00 17.00 1 7.00 21.60 16.90 4 Genlra MGTA.PR.M 1 17.00 17 00 1 7 00 21 1700 Gentry 0 GNY 800 0.36 0 36 0 36 1.45 0.21 Geophysco GMA 125 0 66 0.67 0 68 0 00 1.10 0.45 GescoAf GS0.A 2 3 50 3 50 3 50 .25 415 3 25 Getty Co GTY 98 0 20 0 20 0 20 0.63 0 08 Girenneso GIT 703 0 27 0 25 0.25 0.00 3 50 0.18 Gianis GlG 179 2.10 1 85 1.95 02 7.40 1 85 Glenlel GLN 310 0 72 0 69 0.70 0.00 2 74 0.45 GiOt elect GSM 46 2 20 2 20 2 20 0.00 3.90 1 93 Global PacoGPJ 198 0 30 0 30 0.30 .02 0 60 0.10 Global A GTA 96 17 10 16 60 16.75 1740 7.75 Global TpGTPR A 240 16 25 16.10 1 6.15 16 45 12.55 Global Iht GLE19175 3 50 1 36 3.452.10 3 50 0 88 473 2 37 2 35 2 )6 0T3.i5085 Giykobioo GBL 231 6 35 6 00 6 10 7 05 2.60 GResrvAoGLR A 347 1.75 1.71 175 0.00 4.85 1.38 GoldcorpAl GA 816 8 80 8 60 8 80 10.50 4 00 Goose 0 GGR 130 0.23 0.20 0.23 0.00 0.49 0.15 Gld Knight GKR 861 0.53 0 48 0.53 0.00 1.70 0.39 GIDueeno GQM 43 0 40 0.35 0.40 .05 0.92 0.30 GldnRulO GNU 225 0.21 0 16 0 1 7 1.26 0 16 GStai GSC 95 1.10 1.05 1.05 6 00 0.95 GoldlislP GPP 30 7 45 7 45 7.45 0.00 11.00 6.50 Goldslako GXP 1100 0.11 0.11 0,11 .02 0.25 0 07 Goran Cap 6NC 61 14,00 13.25 1130 43,00 9.45 Gran Colo GRM 194 0.25 0 22 0 22 0.35 0.13 GtWLileco GWO 631 27 00 26 05 2G 30 40 31 25 1675 tSwlrtolbGW0.Plt.B5G1l28.50 28.50 28.50 0.00 29.25 27.00 GwlilecocGWO.PR.C 4 29 00 29 00 29 00 0 00 30 50 2700 fiaeMlGW0.PR.Di5 25 50 25.25 25.50 .05 26.15 24 75 Gw litodGWO PR.E82 24 50 24 00 24 25 .05 24.75 23 60 Glr tenor GEN 2 0.33 0 33 0.33 0 00 0 55 0 15 Ginslneo GRE 3678 0 41 0.38 0 40 0.00 10 50 0.33 Grey Wolf GWX 170 0.25 0.20 0 25 08 0.32 0 12 Grtystaro GSt 800 1.14 1.10 1.10 900 1.50 040 Greyiest GFI 199 0 25 0.18 0 24 0.00 1 85 0.15 Group WsoGPW 33 2.36 2 32 2 32 3.10 2.10 Guard CAIGCG.A 58 6.75 6.50 6 75 .25 1362 6.10 Gull Can GOU 720 4.24 4.05 4.20 .10 8.50 3 33 Gull IpGOU PR.A 157 2 48 2.41 2.45 .02 4.15 2 20 Gultstmt GUR 340 4.00 3.31 381 (.50 230 tGuyanorboGRLB 36 0.45 0.45 0 45 2.50 0 45 Haley HLY 94 3.05 3.05 3.05 04 7.50 3.00 Hallmark HTI 97 4.25 4.10 4.25 .15 13.00 3.50 NamdndAMM.A188 1.45 145 1.45 2.49 1.23 Harbour HRP 130 0.11 0.08 0.08 0.00 0.52 0.03 Harmac HRC 1159 4 40 4 25 4 40 .15 1025 3.25 HartisAf HSG.A 7 13.00 13 00 13.00 -25 15.00 10.00 Harrows AHIltfA 1423 5.95 5.60 5.90 .10 5.95 3.95 Harlco HTC 1 1060 1060 1060 -25 17.70 1050 Haruand HAH (7 5.00 450 5.00 .50 1200 280 Hanker HSC 725 3.00 3 00 3.00 0 00 5.50 2.80 Helix Bio 0 HBP 65 0.70 0 65 0.70 .10 0 94 0.06 Hmeosol HML 350 4 80 4 60 4 80 .10 6 00 2 00 tBemosolwM WT 20 1.50 1.40 160 25 200 0.45 Heritage HCi 1035 0.10 0 09 0 10 0 0 0 0 14 0 04 High ljnor HLF 112 7.50 7.35 7.50 .10 11.50 7.35 H-ghRivro HRG 65 0 65 0.64 0 64 01 1.60 0 26 Hignrdg HUE 5 250 250 2.50 0.00 4.65 201 Highwodo HWD 228 0.78 0.75 0.75 03 0 95 0 35 feoio HLB 20 0 18 0 1 8 0.18 0 00 0 97 0 13 Hoinngil HLGC 35 17 00 16 50 1 7.00 25 19.35 1305 Holing I MfHLG PR B205 9.60 9.55 9.55 0.00 9.85 8.50 Hotel HGM 60 0 15 0 15 0 15 0 42 011 Home I HCG.B 100 3 90 3 80 3.90 05 4 45 2 00 Homeslak HCX 36 13 15 12 55 1 3.15 45 17.05 9 25 Bay Co HBC 663 15.20 1 4 95 15.00 0.00 3510 14 00 Humbird HUM 499 22.55 22.45 22.55 .15 57 70 21 35 Huncana HHLA 1243 062 0 56 0.60 0.00 9 65 0.56 Husky Inj HKY 581 8 6 0 8.45 8.50 16.45 8 10 HyZels HZI 65 7.00 7.00 7,00 0,00 7,30 5,00 HyalPho HPC 638 0 50 0 43 0 50 .07 3 25 0.30 IBEX IBT 7050 0.70 0.70 0 70 0.00 3 35 0 52 ID Biomdo IDB 18 3 70 3 25 3.25 -10 7 25 3.00 IDS Intel ISO 498 1.40 1.26 1.40 .07 7.70 1.25 ISGTech ISO 121 6.10 4 90 4 95 05 6.50 2 70 IVIChkCot IVC 460 5 30 5 00 5 25 55 11 50 4 30 MChkUo (V1 1122 5.40 4.80 5.40 .55 11.15 4.40 languid IMG 165 4 15 4 00 4 00 6.70 2 20 ImagePo IPV 227 0 65 0 60 0 65 .10 2 25 0.35 Inwko IAK 51 2 10 1.70 2.10 .05 3 50 1 00 ImascoL IMS 5384 33 15 32 00 32 45 05 34 95 22 00 Imax IMX 158 33.00 31.00 3270 1.70 51.00 2270 Imp Metal IPM 57 0 39 0 37 0.37 .00 1.10 0 30 Imperial Oil IMO 3997 29 30 28 55 29.00 .30 29 75 20 80 to 4163 20 25 19 80 19 80 27 85 12 50 Incovbn N.V 52 10.60 10.45 10.45 17.50 5.70 Indochmo ING 445 0 88 0.85 0 88 01 2 30 0.60 InerPho IEX 977 1.95 1.90 1.95 .01 (.40 1.00 Intoffliisti IFN 152 (.00 5.10 5.30 -20 15.70 5.10 Inmel mj IMN 183 2.75 2 60 2.70 .05 5 75 1 50 Innovafo IVO 220 0 80 0.75 0.75 05 0 99 0 50 Integral oil ION 127 14.15 13.50 13.75 .25 18 50 10.05 tlntegiloilplON.PR.A 12 9 85 9.85 9,85 0.00 10.20 9.25 Inlegralo IPA 160 1.48 1.42 1.43 07 2.55 1.31 inn dock IRO 3110 0 05 0.05 0 05 0.00 0 50 0,03 Interaclin IN" 1817 0.50 0.45 0 45 05 0,57 0 20 I Aqua IAF 100 1.05 1.02 1 05 .03 1.24 0 55 i Curator IC 45 0.32 0 32 0.32 01 0 90 0 20 IDaiasb IED 50 0 29 0 29 0 29 0 00 0 70 0 15 IForeslAI IFPA 244 3 90 3 60 3 60 30 7 20 2 00 InllPptyo IPX 95 0 95 0 90 0 95 .01 164 0 58 IPuisuil IPJ 1394 0 75 0 59 0 59 08 2 65 0 13 IRoadd IflD 20 0 80 0.80 0 80 03 1.90 0.58 MKr it llllti' Mlllliilll Ill 'III 1' liLi'il HHirlu.inin mill Y.m'll im ivi' .1 TTtt? igTJTH R-S RTOEttt RTO 80 1.60 1.50 1.60 .10 235 1.01 Raider RAI 70 0.40 0.40 0 40 0 00 0.85 0.30 Railink RLK 3 6.85 6 85 6.85 .05 1290 4.55 Rainmkr RNK 50 2 05 2.05 2.05 0.00 4.15 1.75 Ram Pel A RPL A 10 0.25 0.25 0 25 04 1.64 0.13 IWatKti RND 362 16.60 1525 16.90 0.00 34.50 10.95 Ranger RGO 5177 5.85 5.40 5.85 .40 11.05 3 95 Redaurmo RRK 5 0 04 0.04 0.04 0 00 0.14 0 03 Reoional REG 42 1 4 50 1400 14 50 0 00 15 00 9 50 Reiimao A I RET A 411 19 75 1960 19.60 23.50 1 6 50 Remind REX 12 4.25 425 425 0.00 6.90 290 Rermngtn REL 10 1 85 1.85 1 85 0 00 1 9.75 1.51 Renlsanc RES 4196 1805 1690 1 755 .55 28.35 12.50 Renaiaies RTA 335 0.50 0 47 0 50 .01 1.10 0 25 Repadre RPD 132 2.10 2 00 2 00 6 50 2 00 Repaoent RPP 3753 0.09 0.09 0.09 00 0.39 0 96 ReoueslSe RSH 15 1 70 1.70 1.70 06 2 50 1 05 Research RIM 4090 17.80 16 50 17.50 0.00 19.00 4.90 Reserve ROI 366 0 52 0 49 0 52 05 4.25 0 42 Revenue RPC 81 265 260 260 240 2.10 tRevenuewRPCWT.A170 012 010 012 02 041 009 RexDiao RXD 338 180 1.70 1.70 0.00 200 062 tRHMIeu RCH 271 9.35 9.85 9.85 9.95 7.37 Richland RIP 322 2.25 2.15 2 25 .05 3.65 1.60 Richmont RIC 20 3.70 3 60 3.60 -10 4.50 3 40 RidetA RRi A 15 1.96 1,06 1.06 0.00 236 0.75 tRidleyl RCL 5 (60 8.20 (.20 14.50 (20 Rlgeleng RiL 1125 7.25 7.00 7,00 1420 5.75 RIoAlgom ROM 974 15.15 15.00 15.10 .10 29.50 14,40 Rio Alto RAX 4135 18 10 17.35 18.00 .65 19.00 12.25 Rnarteao BUG 1165 0.61 0.60 0.61 0.00 5.10 0.59 Riversioe RFP 14 1 3 00 12.85 13.00 0.00 13.50 5 00 tRogisCflMRCM.B 488 30 00 29.00 29.50 .70 30.00 11.00 Rogers A RCI.A 14 28 05 2760 26.05 .05 30 00 8 15 Rogers I RCI.B 2404 27 25 2670 26.95 29.25 8.10 Romarcoo 28 1 16 1.16 1.16 .01 390 1.01 Rose Corp RSE 1 1.05 1.05 1 05 0 00 2.00 0 90 Rothman ROC 2200 00200 00200 00-3 00222.00185 00 tRoxmarko RMK 150 0.06 0 06 0.06 0 00 0.08 0 02 Royal Bnk RY 6491 75 00 74 50 74 85 0 00 92 20 5 7 50 tftyBkE RY.PR SO110O.6O10O.0010O.0O 97.00 Fly 8k RY PR.F 15 25.60 25 50 25.60 .10 27.90 25.25 RyBkJ RY.PRJ 39 28.25 2810 28.15 10 2930 2700 RyBkN RY.PR 223 25 75 25 75 25.75 0.00 25 95 23 50 RylGioupl RYG 1389 40.00 38.55 39.75 .25 46.00 23.00 Royal Last RLT 146 6 60 6 40 6.50 0.00 14.00 5.10 RyLepgL RLG 31 5 60 5.35 5.50 9.37 3 00 RylOak RY0 7351 0.13 0.11 0.11 1.73 0 09 RoyopPd RYP 120 0.57 0,50 0,51 1,95 0.50 RusselM RUS 51 345 3.26 3.26 04 6 50 2.51 Russel CRUS.PR.C 8 22.50 22.50 22.50 0 00 25.95 21 00 Ryan En RYN 86 3.05 2.92 illi .10 10.50 220 SIM SOU ESP 95 7.30 7,05 720 12.00 3.50 Smk Speed SMK 16 7.30 7.30 7,30 7.70 2,50 SNCLavlnlSNC 929 11,65 11.25 1165 ,05 14,10 8 50 SR Telcom SRX 4 2,30 2,30 2,30 .15 7 00 2.00 SIAndrwo SAS 61 1.22 1.20 1.20 2.30 1 15 SI Laurent SPI 2919 14 00 13 70 13.80 19 80 8 60 SILCemAI STA 20 15.75 15 50 15.50 20 00 1 3.70 Safxo SLX 50 0.77 0 75 0.77 .02 8.00 0 50 Salter St I SSF 327 6.60 5 50 6.25 95 7.20 300 SamothC' SCF 15" 1.15 1.15 1.15 490 "0.75 Samuel MT SMT 271 685 675 6 85 .05 1850 6 50 tSanAndro SAO 70 0.65 0.55 0 55 05 0 65 0 08 Santa too SCG156239 019 0 03 0 08 .04 0 28 0 03 92 9.05W"895 -051 10" 880 Saturn SOQ 10 7.00 7.00 7.00 0.00 8.50 211 tScaliold SFD 308 3 20 2.95 3.00 3.30 1.60 ScehwAI SZA 39 26 00 25 00 25 05 0 00 43 50 24 10 Mr Af SCDA 8 19.50 19.50 19.50 29.00 16.00 tScmtUoiO SLP 546 0.75 0.69 0.71 -03 0.85 0.29 Scorpio EO SEN 6 0.59 0 59 0 59 2 6 7 0 55 tScorpiono SCP 1692 0 85 0.76 076 06 0 87 0 19 ScoliaSpll SSC 1 4700 4700 47001 50 7045 2650 ScoltsRI SRG 11 695 6.95 6.95 7 30 4 80 Scotts RCSRG 5 6.75 6.75 6 75 7.20 5 00 Seagram VO 6472 94.75 90.05 92.00 -240 98.00 38.65 Search En SGY 171 0,75 0,75 0,75 0 00 0 95 0 60 Seats Can SCC 4713 30.40 29.40 30.00 .50 30.40 15.25 Second Cp SKL 1 14 00 14,00 14 001.00 18 95 1 0 85 Sedna Geo SOT 35 0.15 015 0.15 1 40 012 Semaloo SMF 366 0 65 0 58 0.65 10 1.80 0 40 SeimlAI SEMA 3637 0 10 0.06 0 08 0 00 0.70 0 06 tSeppso SGO 22 1.80 1 65 1.80 .15 4.10 1 65 SevenWay SWY13319 0.40 0 30 0 40 15 0 79 0 25 Shaw 61 SJRB 1684 49 25 47.75 4800-1 00 49 90 21 50 Shaw I A SUA 25 11.50 11.30 11.35 19.37 9.30 Shell Can SHC 1138 25 25 24 10 24 15 35 27,20 21 00 Shermag SMG 1 9 20 9 20 9 20 05 18 20 8 95 Shertigil 1(2 2.65 250 260 6.40 230 SheitirtP 18 3 02 3 01 3.01 6.25 2 50 ShwaSolt SOF 2 0 67 0 67 0 67 0 00 1 47 0 55 SwaS SSG 9 19 50 1950 19 50 36 00 19 25 Signature SBX65590 0 92 0 43 0 45 0.95 0 06 JSikamano SKG37377 0 07 0 02 0 04 .01 0.07 0 02 Silcorp SIL "39 21.00 20.75 21.00"-.2ir52(IO"14.25 SilentWito SWE 100 11.30 10 70 1100 13 00 4 25 tSimmond SMM 1294 0.80 0.72 072 0 90 0 09 SinoForAIIREA 127 1.40 1.36 1.36 04 2 68 1 10 Skyjack SJK 236 16.00 15,50 1595 0.00 2700 1465 SialerStl SS1 1331 8.75 8 40 8 40 14.35 5 00 SleemanB ALE 545 7.50 7.25 7.50 .25 9.10 595 Stocan SFF 634 4 65 4,41 4 50 9 25 2 50 Small Fry SNX 35 2.80 2.80 2.80 .05 9.25 2.59 Scrwdlnfl SM 111 6.19 5.89 5.80 32.00 5.80 SnuwUASNWA 200 0 06 0 05 0 06 01 0 55 0 03 Sobeys SBY 179 1825 1B15 18.25 0 00 20 75 14 50 Son sco SOD 145 020 019 019 01 028 011 Soltkey SSK 234 7 43 75 42 25 43 35 tl 40 48 95 24 55 SoWarioo-SLR 75 125 1.01 1,15 0.00 125 "0.75 Sonotao SON 1 0.05 0 05 0 05 0 00 0.17 0 03 vv.11 1.1I1' .11 iIh iiiiii' lit rlu- iiiihih.ihh 0,07 TP FIRST RATE MORTGAGE" Iruli null Ml It ml 10 N.ikiil In nm V. hv Amml 'I, lw I III Yt.ll.

tm. I I'll 1 i iMIi.llll.in- Ir.lHilinll i I'K I lllu tin iiiiIhIijmii hv 1 1 1 II.111I ,11.