Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
01 Communique Laboratory20-20 Technologies5Banc Split5Banc Split5N PlusA&W Revenue RoyaltiesAastra TechnologiesAberdeen Asia-Pacific Inc InveAberdeen International Inc.Aberdeen International Inc.Absolute SoftwareAcadian MiningAcadian Timber Income FundAccord FinancialACE Aviation HoldingsACE Aviation HoldingsACTIVEnergy Income FundAcuity Focused Total ReturnAcuity Growth & Income TrustAcuity Small Cap Corp.Acuity Small Cap Corp.Adanac MolybdenumAdeptron TechnologiesADF GroupAdherex TechnologiesAdvantage Oil & GasAdvantage Oil & GasAdvantage Oil & GasAdvantage Oil & GasAdvantage Oil & GasAdvantaged Preferred ShareAecon GroupAecon GroupAeroquest InternationalAEterna ZentarisAfexa Life SciencesAfrico ResourcesAg Growth InternationalAg Growth InternationalAGF ManagementAGF Master LPAgnico-Eagle MinesAgnico-Eagle MinesAgriumAIC Global Financial SplitAIC Global Financial SplitAIC Global Financial SplitAinsworth Lumber Co.Ainsworth Lumber Co.Air Canada
Company
ONETWTFBS.PR.BFBS.BVNPAW.UNAAHFAPAABAAB.WTABTADAADN.UNACDACE.BACE.AAEU.UNAFU.UNAIG.UNASFASF.WTAUAATQDRXAHXAAV.DB.DAAV.DB.EAAV.DB.GAAV.DB.HAAVPFR.UNARE.DBAREAQLAEZFXAARLAFN.DBAFNAGF.BAFP.UNAEM.WT.UAEMAGUASC.RTASCASC.PR.AANS.WTANSAC.A
Symbol
0.210 3.050
10.080 6.410 5.950
15.650 34.650
6.340 0.440 0.100 5.250 0.075 6.350 5.250 6.000 5.900 7.200 5.660 7.560 4.560 0.005 0.070 0.055 2.410 0.045
103.500 101.000 102.280 101.850
6.900 19.960
107.500 15.000
0.710 0.850 0.770 0.950
104.500 34.800 17.000
0.580 21.240 56.920 65.420
0.600 1.150 9.220 0.850 2.650 1.310
Last Price
0.350 3.750
10.300 7.120 7.740
16.000 35.740
6.550 0.500 0.110 6.490 0.130 9.250 6.700 8.920 8.990 7.380 5.850 7.900 4.560 0.060 0.150 0.170 2.840 0.110
103.990 101.500 103.990 103.000
8.230 20.910
108.600 15.290
0.850 3.490 0.980 1.080
104.750 35.150 17.900
1.010 35.010 77.320 68.470
0.600 2.350 9.600 1.000 2.940 2.700
52WHigh
0.105 0.860 6.200 1.610 4.290
11.700 9.230 4.230 0.090 0.020 3.040 0.015 5.100 5.250 4.160 4.220 4.010 2.920 4.000 2.030 0.005 0.015 0.045 1.310 0.010
59.000 79.000 60.050
0.000 2.410
14.200 99.750
8.050 0.270 0.500 0.230 0.410
100.600 16.810
6.740 0.500
16.500 50.800 36.530
0.600 0.600 3.250 0.200 0.720 0.680
52WLow
68.00 69.44 27.59 161.63 29.35 29.66 191.42 44.09 319.05 185.71 58.61 66.67 -3.79 -9.64 -13.04 -12.59 29.73 60.80 77.05 86.12
.00 250.00 -8.33 54.49 28.57 29.38 18.82 7.66
- 34.77 39.97
- 36.36 57.78 46.55 214.29 41.79
- 76.92 78.95 -10.77
- -9.32 57.75
.00 3.60 60.35 -5.56
181.91 -25.14
1 Year% Chg
11895350739274423
364742467
159041142977611112782527968497
2526227
887919660
626810773
312721461250
1196796892
19444128272523631756
2846
171257563
6118980796116183904025984
5260294411163491822
8181337
245451267420
0892507102
553625501
Vol. Yr (000)
na 50.83
nana
13.84 11.26 15.47
na 1.38 .31
nana
3.26 16.41
nanananananananana
12.05nanananananana
114.36 15.96
nana
77.00na
30.56 10.18 45.95 1.57 49.40
132.37 20.83
nananananana
P/E
0.0 0.0 4.8 3.1 0.0 8.0 1.7 9.5 0.0 0.0 0.0 0.0 3.1 5.0 0.0 0.0
11.7 6.2 5.6 3.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.1 0.0 1.3 0.0 0.0 0.0 0.0 0.0 5.8 5.9
34.5 0.0 0.3 0.2 0.0 0.0 5.9 0.0 0.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Air CanadaAir CanadaAirboss of AmericaAkela PharmaAkita DrillingAkita DrillingAlamos GoldAlaris RoyaltyAlarmForce IndustriesAlexco ResourceAlexis Minerals CorporationAlgoma CentralAlgonquin Power & UtilitiesAlgonquin Power & UtilitiesAlgonquin Power & UtilitiesAlgonquin Power & UtilitiesAlimentation Couche-TardAlimentation Couche-TardAllbanc Split Corp.Allbanc Split Corp.Allbanc Split Corp. IIAllbanc Split Corp. IIAlliance Grain TradersAllied GoldAllied Nevada GoldAllied Properties REITAllon TherapeuticsAlmaden Minerals Ltd.AltaGas Income TrustAlter Nrg Corp.Altius Minerals CorpAltus Group Income FundAmalgamated Income LPAmalgamated Income LPAmbrilia BiopharmaAmerican Bonanza Gold MiningAmerigo ResourcesAmica Mature LifestylesAmorfix Life SciencesAnaconda MiningAnatolia Minerals Dev LtdAnatolia Minerals Dev LtdAndean ResourcesAnderson EnergyAndrew PellerAndrew PellerAngiotech PharmaceuticalsAngle EnergyAntrim EnergyAnvil Mining Limited
Company
AC.WTAC.BBOSAKLAKT.AAKT.BAGIADAFAXRAMCALCAQN.DB.BAQNAQN.DBAQN.DB.AATD.AATD.BABK.AABK.PR.BALB.PR.AALBAGTALGANVAP.UNNPCAMMALA.UNNRGALSAIF.UNAI.UNAI.RTAMBBZAARGACCAMFANXANO.DBANOANDAXLADW.BADW.AANPNGLAENAVM
Symbol
0.350 1.320 5.500 0.170 9.500
10.760 12.560
9.150 7.390 3.930 0.440
78.500 104.250
4.090 109.250 100.250
20.800 20.820 30.110 27.010 25.250 10.200 29.940
0.330 15.880 19.340
0.320 1.110
18.800 2.300 8.720
12.100 3.290 0.100 0.025 0.145 0.700 5.730 0.590 0.185
86.000 3.040 2.400 1.160 9.800 7.800 1.310 6.720 1.260 3.200
Last Price
0.380 2.650 5.600 0.450
12.440 12.250 13.820
9.980 7.670 4.450 0.650
84.000 106.000
4.140 113.000 101.000
22.150 22.240 32.240 27.490 25.490 10.660 30.500
0.450 16.150 19.990
0.700 1.370
19.090 2.980 9.100
12.990 3.740 0.100 0.400 0.195 0.830 5.990 1.350 0.345
86.000 3.390 2.750 1.480
11.000 9.000 3.100 6.830 1.430 3.580
52WHigh
0.165 0.730 1.800 0.085 5.250 6.250 6.820 3.700 3.850 1.160 0.370
51.000 100.520
2.050 85.000 60.010 12.150 11.860
6.990 21.510 18.000
2.490 7.560 0.300 4.280
11.010 0.220 0.640
12.250 0.600 4.300 5.110 2.050 0.100 0.025 0.040 0.245 2.860 0.420 0.080
40.000 1.380 0.650 0.650 9.000 6.000 0.300 3.030 0.355 0.830
52WLow
- -25.42 182.05 70.00 49.61 61.80 43.54 1.67 68.34 139.63 -2.22 53.92
- 77.06 26.30 54.23 47.62 44.18 150.92 12.54 28.50 117.02 248.14
- 158.21 55.34 -8.57 32.14 9.30
183.95 88.74 61.33 55.92
.00 -61.54 262.50 84.21 84.84 -6.35 2.78 93.26 98.69 152.63
.87 -2.00 7.59
263.89 86.67 189.66 196.30
1 Year% Chg
529787475
303391962170
14158351
11532501
1404962694
29419899689043851011881
304124575
392199
120335986958
20935689921774415863
992175876
884515462
5388729
02050339336
1158182316
25677209227081198698
119369125156
10977
4536421004
162751332991
Vol. Yr (000)
nananana
24.36 27.59 26.72 4.44 22.39
nana
9.39 744.64 29.21
780.36 716.07 12.92 12.93
nananana
9.98nana
39.47nana
9.59na
8.47 37.81
nananananananananananananananananana
P/E
0.0 0.0 1.5 0.0 3.0 2.6 0.0 9.6 0.0 0.0 0.0 2.3 0.0 5.9 0.0 0.0 0.7 0.7 3.1 5.0 4.2 3.8 1.8 0.0 0.0 6.8 0.0 0.0
11.5 0.0 0.0 9.9
22.5 0.0 0.0 0.0 0.0 4.2 0.0 0.0 0.0 0.0 0.0 0.0 3.0 4.2 0.0 0.0 0.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Apollo GoldAquila ResourcesAquiline ResourcesArbor Memorial ServicesArbor Memorial ServicesARC Energy TrustARC ResourcesArctic Glacier Income FundArctic Glacier Income FundArehada MiningArgonaut GoldArgosy EnergyARISE TechnologiesArmistice ResourcesArmtec Infra. Income FundArsenal EnergyART Advanced Research Tech.ART Advanced Research Tech.ART Advanced Research Tech.Artis REITArtis REITArtis REITArtis REITArtis REITAspen Group ResourcesAstral MediaAstral MediaATCO Ltd.ATCO Ltd.ATCO Ltd.Athabasca PotashAtlantic PowerAtlantic PowerAtlantic PowerAtna ResourcesAtrium InnovationsATS Automation Tooling SystemsAuEx VenturesAugusta ResourceAura MineralsAurizon MinesAustralian Solomons GoldAutoCanada Income FundAutomodularAvalon Rare MetalsAvcorp IndustriesAvenir Diversified Income Tr.Avnel Gold MiningAvnel Gold MiningAxia NetMedia
Company
APGAQAAQIABO.BABO.AAET.UNARXAG.DBAG.UNAHDARGSYAPVAZARF.UNAEIARA.PR.BARA.PR.AARAAX.DB.AAX.DB.CAX.UNAX.DB.EAX.DB.BASRACM.BACM.AACO.YACO.XACO.PR.AAPIATP.DBATPATP.DB.AATNATBATAXAUAZCORAARZSGAACQ.UNAMAVLAVPAVF.UNAVKAVK.RTAXX
Symbol
0.465 0.365 6.810
24.250 22.900 19.940 54.710 94.000
3.320 0.180 3.500 1.280 0.270 0.215
25.500 0.700 0.000 0.000 0.035
103.000 103.000
11.380 117.000 103.490
0.020 34.000 33.270 45.840 46.170 26.010
5.850 103.100
11.470 100.400
0.710 15.760
7.480 2.920 2.520 4.540 4.730 0.310 3.750 0.530 2.910 0.060 4.900 0.170 0.020 1.590
Last Price
0.620 0.415 7.720
24.250 23.400 22.100 57.500 97.000
4.200 0.360 3.900 1.950 0.660 0.310
26.000 0.740 0.000 0.000 0.110
126.310 103.000
11.650 121.000 103.490
0.100 34.000 34.500 45.840 46.600 27.300
7.060 104.000
11.900 101.000
0.990 16.890
7.900 3.350 3.780 5.170 6.240 0.480 3.900 0.610 4.240 0.650 5.350 0.290 0.020 2.380
52WHigh
0.225 0.060 1.360
15.000 15.000 11.410 30.390 32.010
0.710 0.010 0.900 1.000 0.185 0.115
14.010 0.105 0.000 0.000 0.030
96.000 55.000
5.310 97.250 75.000
0.010 23.000 22.110 33.750 32.950 25.400
0.830 93.000
6.340 99.900
0.470 11.450
2.740 1.670 0.430 0.750 3.330 0.040 0.640 0.125 0.400 0.055 2.880 0.025 0.020 1.220
52WLow
72.22 329.41 293.64 31.08 20.53 -.80
13.98 154.05 315.00
1100.00 -10.26 -20.00 -49.06 2.38 48.34 241.46
--
-50.00 -18.45 71.67 54.62
- 37.99 -20.00 40.21 36.35 19.19 21.50 -.91
427.03 8.81 46.11
- 20.34 21.98 49.60 57.84 366.67 467.50 18.55 313.33 71.23 96.30 438.89 -89.83 -3.73
126.67 .00
-9.14
1 Year% Chg
1292035104979707
236202
24038583
243241949814613
1937127626162501829256033
15063135
60912285711534
11617648
3334839
6420158
1157609091123235315
8303303382371076222160053203888616
17487628384
96863298
712751530522710
27150
16063
Vol. Yr (000)
na 12.17
na 14.61 13.80 18.99
nanananana
128.00nana
12.32nananananananananananana
9.49 9.56 5.39
na 65.67 7.31 63.95
na 10.44 19.18
nanana
36.38 3.44
nanananananana
22.71
P/E
0.0 0.0 0.0 1.8 1.9 6.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 8.5 0.0 0.0 0.0 0.0 0.0 0.0 9.6 0.0 0.0 0.0 1.5 1.5 2.2 2.2 5.5 0.0 0.0 9.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
14.8 0.0 0.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
AZCAR TechnologiesAzure DynamicsB Split II Corp.B Split II Corp.B2GoldBadger Income FundBaffinland Iron MinesBaffinland Iron MinesBaffinland Iron MinesBaja Mining Corp.Ballard Power SystemsBAM InvestmentsBAM Split Corp.BAM Split Corp.BAM Split Corp.Bank of MontrealBank of MontrealBank of MontrealBank of MontrealBank of MontrealBank of MontrealBank of MontrealBank of MontrealBank of MontrealBank of MontrealBank of Nova ScotiaBank of Nova ScotiaBank of Nova ScotiaBank of Nova ScotiaBank of Nova ScotiaBank of Nova ScotiaBank of Nova ScotiaBank of Nova ScotiaBank of Nova ScotiaBank of Nova ScotiaBank of Nova ScotiaBank of Nova ScotiaBank of Nova ScotiaBankers PetroleumBankers PetroleumBannerman ResourcesBanroBanroBarrick EnergyBarrick Gold Corp.Baytex Energy TrustBaytex Energy TrustBCE Inc.BCE Inc.BCE Inc.
Company
AZZAZDBXN.PR.BBXNBTOBAD.UNBIMBIM.WT.ABIM.WTBAJBLDBNBBNA.PR.DBNA.PR.BBNA.PR.CBMO.PR.KBMO.PR.NBMO.PR.OBMO.PR.MBMO.PR.PBMO.PR.VBMO.PR.HBMO.PR.JBMOBMO.PR.LBNS.PR.LBNS.PR.OBNS.PR.SBNS.PR.XBNS.PR.MBNS.PR.KBNS.PR.PBNS.PR.QBNS.PR.TBNS.PR.RBNS.PR.JBNSBNS.PR.NBNK.WT.ABNKBANBAA.WTBAACDS.DBABXBTE.UNBTE.DBBCE.PR.DBCE.PR.TBCE.PR.H
Symbol
0.150 0.185 9.850 9.090 1.210
14.260 0.520 0.240 0.135 0.770 1.990
10.150 26.400 21.790 19.000 23.750 28.110 28.570 26.990 27.500 25.930 23.830 21.170 55.850 25.150 20.440 24.990
0.000 27.970 20.420 21.750 26.600 26.650 28.140 26.450 23.940 49.220 23.920
4.100 6.220 0.710 0.780 2.040
109.000 41.460 29.700
198.000 18.750 18.220 18.100
Last Price
0.270 0.350
10.300 9.500 1.460
16.600 0.740 0.250 0.280 0.970 3.450
11.980 26.690 23.200 19.780 24.000 28.970 28.750 26.990 27.500 26.700 24.450 21.650 55.930 25.480 21.200 25.400
0.000 28.330 21.160 22.340 26.750 26.830 28.250 26.720 24.450 49.930 24.230
4.250 6.670 1.320 1.490 3.370
118.000 50.530 30.500
200.000 20.370 20.350 19.100
52WHigh
0.100 0.030 9.000 5.790 0.445 9.500 0.150 0.130 0.030 0.170 1.100 7.500
24.800 19.500
8.750 16.760 25.000 24.900 20.450 25.000 17.810 17.510 14.970 24.050 19.090 15.660 19.850
0.000 24.750 15.810 16.550 22.000 19.200 24.800 19.600 18.820 23.990 18.130
0.350 0.580 0.500 0.310 1.080
98.000 32.690
9.770 93.030 12.900 13.500 12.500
52WLow
-34.78 362.50 9.44 32.70 163.04 -13.31 205.88
- 350.00 250.00 48.51 -.88
- 7.87
115.91 26.33 8.74
- 22.68
- 37.56 26.49 30.76 78.72 24.20 23.28 20.14
--
18.38 22.88 17.70 17.61
- 23.02 21.52 47.76 20.20 811.11 740.54 -4.05 95.00 63.20 3.81 -7.27
102.73 109.30 44.23 34.96 44.80
1 Year% Chg
868223720
181195
2597094700
195926386
12505158131288
4081748
319222327862903686627974813351112524114
665221362332652162
61503742274843053473717630972042
79233132955551
62182285731549
4094049992
1076427112012
2591743
17332426
Vol. Yr (000)
nanananana
9.57nanananana
31.72nanana
7.69 9.10 9.25 8.73 8.90 8.39 7.71 6.85 18.07 8.14 6.16 7.53
na 8.42 6.15 6.55 8.01 8.03 8.48 7.97 7.21 14.83 7.20
nanananananana
27.25 181.65 11.79 11.46 11.38
P/E
0.0 0.0 4.2 4.8 0.0 8.9 0.0 0.0 0.0 0.0 0.0 0.0 6.9 5.8 5.8 5.5 5.8 5.7 4.8 5.0 5.7 5.6 5.4 5.1 5.8 5.5 5.6 0.0 5.5 5.5 5.5 4.7 4.7 5.6 4.7 5.5 3.9 5.5 0.0 0.0 0.0 0.0 0.0 0.0 1.0 7.2 0.0 3.0 6.2 3.1
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
BCE Inc.BCE Inc.BCE Inc.BCE Inc.BCE Inc.BCE Inc.BCE Inc.BCE Inc.BCE Inc.BCE Inc.BCE Inc.BCE Inc.Becker Milk CompanyBell AliantBELLUS HealthBelzberg TechnologiesBengal EnergyBennett EnvironmentalBennett EnvironmentalBenvest New LookBerens EnergyBig 8 SplitBig 8 SplitBig 8 SplitBig Bank Big Oil Split Corp.Big Bank Big Oil Split Corp.Big Rock Brewery Income Tr.BioMS MedicalBioniche Life SciencesBioSyntechBioteQ Environmental Techn.BiovailBirch Mountain ResourcesBirch Mountain ResourcesBirchcliff EnergyBird Construction Income FundBlack Diamond Income FundBlackPearl ResourcesBlackWatch Energy ServicesBlue Ribbon Income FundBMO =Weight Bnk E.T.F.BMO Canadian Govt Bond E.T.F.BMO CorpBnd US Hedge E.T.F.BMO DJ Canada Titans 60 E.T.F.BMO DJ Industrial Ave. E.T.F.BMO Emerging Markets E.T.F.BMO Intl Equity E.T.F.BMO S&P/TSX Base Metals E.T.F.BMO S&P/TSX Oil & Gas E.T.F.BMO Short Term Corp Bd E.T.F.
Company
BCE.PR.BBCE.PR.IBCE.PR.EBCE.PR.GBCE.PR.SBCE.PR.YBCE.PR.ABCEBCE.PR.RBCE.PR.ZBCE.PR.CBCE.PR.FBEK.BBA.UNBLUBLZBNGBEVBEV.RTBCI.UNBENBIG.ABIG.PR.BBIG.PR.CBBOBBO.PR.ABR.UNMSBNCBSYBQEBVFBMD.DBBMDBIRBDT.UNBDI.UNPXXBWTRBN.UNZEBZGBZHYZCNZDJZEMZDMZMTZEOZCS
Symbol
18.450 18.850 17.850 18.010 18.290 18.650 20.300 29.000 18.450 18.380 19.490 18.590
9.240 28.030
0.180 0.700 1.580 1.400 0.005 6.190 2.030
19.000 13.750 13.230 12.220 10.400 14.720
0.325 0.560 0.110 1.210
14.680 52.000
0.005 9.450
34.400 16.530
2.540 1.090 9.200
15.520 14.830 15.280 16.560 18.510 15.150 15.070 15.940 14.790 15.050
Last Price
19.990 20.750 19.050 20.400 19.060 19.980 20.670 29.000 20.700 20.590 20.500 19.500 11.250 28.100
0.800 2.110 1.970 1.630 0.005 7.090 2.280
22.000 13.840 13.230 12.990 10.680 15.200
4.100 0.750 0.325 1.560
16.590 52.000
0.005 9.650
36.100 16.730
2.620 1.520 9.220
15.860 15.300 15.500 16.790 18.570 15.450 15.200 16.070 14.970 15.230
52WHigh
12.800 13.260 13.000 12.000 12.350 12.660 14.600 22.940 13.610 13.000 13.900 13.400
6.500 21.820
0.160 0.620 0.210 0.120 0.005 4.500 0.290 5.731
11.810 12.410
5.000 8.250 5.700 0.255 0.300 0.070 0.320
10.900 52.000
0.005 3.470
14.780 5.750 0.620 0.015 4.700
14.190 14.800 14.680 13.820 14.410 14.160 14.120 13.470 13.740 15.010
52WLow
37.89 39.63 28.42 24.64 33.02 35.64 26.24 15.40 35.46 41.28 30.37 23.93 42.15 19.02 -64.00 -65.85 393.75
1066.67 .00
12.75 269.09 64.41 14.58
- 74.57 26.06 147.39 -90.71 30.23 46.67 210.26 27.21
.00 .00
87.13 72.00 136.48 225.64
1262.50 74.57
----------
1 Year% Chg
13732927
4162093
88317144665
8579451637
99236462795
1905755912811
77542693
136760
39477917
532323260629179608
96725273181628621232
15149400
15775573996393
1296247199416973
963167
1363556268330274341375423
Vol. Yr (000)
11.60 11.86 11.23 11.33 11.50 11.73 12.77 18.24 11.60 11.56 12.26 11.69 11.00 12.86
nanana
3.89 .01
13.17nananananana
10.59 2.95
nanana
9.72nanana
.18 9.39
nanananananananananananana
P/E
2.9 6.1 3.2 6.0 3.1 3.0 5.9 6.1 6.2 6.0 5.9 6.0 6.5
10.4 0.0 0.0 0.0 0.0 0.0
10.5 0.0 2.8 6.3 5.5 8.8 5.1 8.1 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 5.3 7.0 0.0 0.0 7.3 0.0 3.2 7.0 2.5 1.8 5.8 3.5 0.0 2.2 2.5
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
BMO Short Term Fed Bd E.T.F.BMO Short Term Prov Bd E.T.F.BMO US Equity E.T.F.BMTC GroupBNK PetroleumBNS Capital TrustBNS Split Corp. IIBNS Split Corp. IIBoardwalk REITBoliden ABBombardier Inc.Bombardier Inc.Bombardier Inc.Bombardier Inc.Bombardier Inc.Bonavista Energy TrustBonavista Energy TrustBonnett's Energy ServicesBonterra Oil & GasBoralex Inc.Boralex Power Income FundBoston Pizza RoyaltiesBoyd Group Income FundBPO PropertiesBPO PropertiesBPO PropertiesBPO PropertiesBradmer PharmaceuticalsBrainhunter Inc.Brampton BrickBrascan SoundVest DiversifiedBrascan SoundVest Focus BusnBrascan SoundVest Rising DistrBrascan SoundVest Rising DistrBrascan SoundVest Total ReturnBRC DiamondCoreBreakwater ResourcesBreakwater ResourcesBrick Brewing Co.Brick Group Income FundBrick Group Income FundBrick Group Income FundBridgewater SystemsBrompton Advantaged Oil & GasBrompton Advantaged Oil & GasBrompton Advantaged VIPBrompton Advantaged VIPBrompton Equity SplitBrompton Equity SplitBrompton Lifeco Split
Company
ZFSZPSZUEGBT.ABKXSBA.MBSCBSC.PR.ABEI.UNBLSBBD.PR.DBBD.ABBD.PR.BBBD.BBBD.PR.CBNP.UNBNP.DB.ABT.UNBNEBLXBPT.UNBPF.UNBYD.UNBPP.PR.MBPPBPP.PR.GBPP.PR.JBMRBHBBL.ABSI.UNBSF.UNBSD.PR.ABSD.UNBST.UNBCDBWRBWR.WT.ABRBBRK.DBBRK.UNBRK.WTBWCAOG.WT.AAOG.UNAV.UNAV.WT.ABEBE.PR.ALCS
Symbol
14.990 15.010 17.990 30.000
1.180 104.000
13.730 21.040 37.050 13.500 18.080
4.780 12.090
4.800 22.790 22.300
100.750 0.750
34.660 9.700 4.100
12.150 5.650
12.950 19.550 12.500 12.900
0.115 0.025 5.980 7.000 4.220 8.300 1.700 5.560 0.135 0.410 0.295 0.660
109.500 1.330 0.600 8.410 0.100 4.750 9.090 0.130
11.300 10.230
4.990
Last Price
15.210 15.510 18.150 32.440
1.750 108.000
14.230 22.020 39.000 15.500 18.430
5.310 13.560
5.350 22.790 24.000
103.000 1.300
36.440 10.980
4.880 12.280
5.840 12.950 20.660 13.250 14.000
0.360 0.190 7.800 7.470 4.460 8.500 2.440 6.350 0.310 0.475 0.375 0.880
110.150 3.180 0.750
10.370 0.125 4.850 9.250 0.170
11.300 10.980
6.760
52WHigh
14.990 14.990 14.440 16.380
0.105 99.000
3.850 16.990 22.020
2.000 10.500
2.290 6.260 2.220
15.900 11.740 96.500
0.300 13.500
5.000 2.910 7.000 2.400 8.500 6.505 7.250 7.700 0.085 0.010 3.800 3.450 2.630 3.890 0.255 2.710 0.020 0.085 0.035 0.275
95.000 0.600 0.115 2.100 0.040 2.360 5.740 0.030 5.820 9.020 0.650
52WLow
---
71.33 883.33 4.00
128.83 3.85 44.95 328.57 39.61 7.90 29.30 7.87 36.22 31.18 2.28 10.29 100.69 28.48 28.93 61.78 117.31 12.61 178.64 28.21 47.43 -43.90 -83.33 19.60 71.15 58.65 96.22 529.63 73.75 -46.00 256.52
- 65.00
- -38.71
- 236.40
- 38.48 37.73
- 41.25 13.41 78.85
1 Year% Chg
227950286
159673853
25131656
31028825
186728
168463381
20975061688
8902614693
14375688
1145322803
75453712
1853024
291395
319319815
5631340
4361648238512739110
977581136009
51609859
245542328115395
113665796497
640548611
1314
Vol. Yr (000)
nanana
14.93nananana
34.31na
36.16 9.56 24.18 9.60 45.58 13.68 61.81
na 22.51 25.53
na 9.14 9.42 21.23 32.05 20.49 21.15
nanana
9.09 6.81
nana
11.58nanananananana
19.56nanananananana
P/E
1.9 2.1 2.3 1.3 0.0 0.0 9.6 4.2 5.0 0.0 7.4 2.1 4.7 2.1 7.1 8.5 0.0 0.0 5.5 0.0
17.3 11.5 5.6 3.0 2.1 3.2 3.1 0.0 0.0 0.0 7.2 7.7 7.2 0.0 6.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 8.3 9.1 0.0
11.1 5.1
19.6
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Brompton Lifeco SplitBrompton Oil & Gas Income FundBrompton Oil & Gas Income FundBrompton Split BancBrompton Split BancBrompton Split BancBrompton VIP Income FundBrompton VIP Income FundBronco EnergyBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Asset ManagementBrookfield Infrastructure LPBrookfield InvestmentsBrookfield PropertiesBrookfield PropertiesBrookfield PropertiesBrookfield PropertiesBrookfield PropertiesBrookfield PropertiesBrookfield PropertiesBrookfield PropertiesBrookfield Real Estate Serv.Brookfield Renewable PowerBucking Horse EnergyBuhler IndustriesBurcon NutraScienceBurntsand Inc.C.A. Bancorp Canadian RealtyC.A. Bancorp Canadian RealtyC.A. Bancorp Canadian RealtyC.A. Bancorp Inc.CAE Inc.Caldwell Partners Intl.Caledonia MiningCalfrac Well ServicesCalian TechnologiesCall Genie Inc.Calloway REIT
Company
LCS.PR.AOGF.WT.AOGF.UNSBC.PR.ASBC.RTSBCVIP.WT.AVIP.UNBCFBAM.PR.IBAM.ABAM.PR.CBAM.PR.BBAM.PR.EBAM.PR.LBAM.PR.GBAM.PR.MBAM.PR.PBAM.PR.OBAM.PR.NBAM.PR.JBAM.PR.HBAM.PR.KBIP.UNBRN.PR.ABPO.PR.FBPO.PR.HBPOBPO.PR.UBPO.PR.IBPO.PR.LBPO.PR.JBPO.PR.KBRE.UNBRC.UNBUCBUIBUBRTRF.ARF.WTRF.PR.ABKPCAECWL.ACALCFWCTYGNECWT.UN
Symbol
9.600 0.150 4.720
10.460 0.005
10.610 0.140 8.470 0.385
26.090 23.390 14.080 14.140 17.600
0.000 19.100 17.680 27.440 26.500 17.590 27.400 26.320 13.850 17.610 25.000 25.150 23.400 12.800 21.400 25.500 25.800 23.190 21.800 11.640 19.200
2.970 5.880 9.440 0.070 7.610 0.050
19.360 1.330 8.770 0.450 0.065
20.850 17.350
0.200 19.510
Last Price
10.200 0.150 4.740
10.550 0.005
11.500 0.300 8.470 1.840
26.830 25.950 14.200 14.480 17.600
0.000 19.500 19.700 27.730 26.780 19.100 27.400 27.400 13.920 19.500 25.610 25.490 23.720 13.610 22.420 25.730 26.000 23.750 22.820 12.170 20.000
5.700 6.340
10.500 0.140 8.760 0.250
20.510 1.400 9.480 0.950 0.120
21.520 19.130
0.350 19.960
52WHigh
6.860 0.040 2.700 7.010 0.005 2.560 0.100 5.240 0.260
19.000 14.480
7.000 6.900 8.100 0.000 9.000 9.200
25.050 17.300
9.250 14.000 20.100
7.000 15.500 24.000 14.000
9.500 5.310 7.600
17.190 24.800 10.100
9.000 7.000
14.700 2.800 4.810 4.050 0.060 3.750 0.010
15.000 0.450 6.050 0.440 0.045 6.400
10.500 0.050 8.910
52WLow
6.19-
40.48 21.49
.00 195.54
- 34.23 -69.69 32.10 26.09 40.80 41.54 90.27
- 81.90 73.67
- 44.41 68.97 73.42 30.62 49.89
- 4.12 62.15 87.65 37.63 151.76 31.78
- 93.25 104.69 50.39 20.45 -40.60 -7.26 47.04 7.69 12.91 42.86 16.63 104.62 8.27
-33.82 .00
139.66 56.31 207.69 71.89
1 Year% Chg
7482194
100752737
029823397
2011378926
960246652
15644159
479
85324865337293435591891311230876396
31320722520
227937108533923278164512813744
28264275
128460829878
801768243
7829151233
27629916330728
24281732753566
Vol. Yr (000)
nanananananananana
28.99 25.99 15.64 15.71 19.56
na 21.22 19.64 30.49 29.44 19.54 30.44 29.24 15.39
nana
15.72 14.63 8.00 13.38 15.94 16.13 14.49 13.63 26.45
nana
9.48nananananana
13.09nana
417.00 8.18
na 59.12
P/E
5.5 0.0 9.0 5.0 0.0
11.4 0.0
10.0 0.0 5.3 2.4 2.8 2.8 3.2 0.0 5.7 6.8 6.4 4.7 6.8 5.0 5.5 2.8 6.3 4.7 6.0 6.1 4.5 6.1 5.1 6.5 5.4 6.0
12.1 6.5 0.0 0.0 0.0 0.0 9.8 0.0 8.7 0.0 1.4 0.0 0.0 0.5 4.0 0.0 8.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Calloway REITCalloway REITCalvalley PetroleumCameco Corp.Canaccord FinancialCanada Bread Co.Canada Life FinancialCanadian Banc CapitalCanadian Banc RecoveryCanadian Banc RecoveryCanadian Convertible DebentureCanadian Energy ServicesCanadian General InvestmentsCanadian General InvestmentsCanadian General InvestmentsCanadian HelicoptersCanadian Income ManagementCanadian Income Mngmt TrustCanadian Income Mngmt TrustCanadian Life Companies SplitCanadian Life Companies SplitCanadian National RailwayCanadian Natural ResourcesCanadian Oil Sands TrustCanadian Pacific RailwayCanadian Royalties IncCanadian Royalties IncCanadian Satellite RadioCanadian Superior EnergyCanadian Tire CorporationCanadian Tire CorporationCanadian UtilitiesCanadian UtilitiesCanadian UtilitiesCanadian UtilitiesCanadian Western BankCanadian Western BankCanadian Western BankCanadian Wireless TrustCanadian World FundCanadian World FundCanadian ZincCanam Group IncCanarc ResourceCandax EnergyCandente Resource CorpCanexus Income FundCanexus Income FundCanfor CorporationCanfor Pulp Income Fund
Company
CWT.DB.ACWT.DBCVI.ACCOCFCBYCL.PR.BCSB.UNBK.PR.ABKCDF.UNCEU.UNCGICGI.PR.BCGI.PR.CCHL.UNCAI.DBCNM.WTCNM.UNLFELFE.PR.ACNRCNQCOS.UNCPCZZ.DBCZZXSRSNGCTCCTC.ACU.XCUCU.PR.BCU.PR.ACWB.WTCWB.PR.ACWBCDW.UNCWFCWF.RTCZNCAMCCMCAXDNTCUS.UNCUS.DBCFPCFX.UN
Symbol
103.000 112.740
2.710 33.930 10.370 52.250 26.240 25.200 10.330
9.480 10.360 11.750 15.830 26.500 26.050 11.000 90.000
0.030 0.590 6.680 9.900
57.340 76.000 29.910 56.790 80.500
0.790 1.270 0.640
61.740 57.500 43.770 43.750 25.300 25.190
8.300 26.700 21.940
7.060 3.430 0.010 0.315 7.130 0.130 0.065 0.590 5.510
109.500 8.130 8.750
Last Price
104.500 115.710
2.950 34.500 11.870 54.990 26.460 25.990 10.540 10.000 10.600 11.940 16.510 26.510 26.600 11.300 90.000
0.045 0.590 8.490
10.000 59.140 79.000 34.890 58.170 86.000
0.820 1.750 1.460
68.990 60.750 44.500 45.200 26.240 26.190 10.110 27.990 24.000
7.680 3.470 0.010 0.380 7.930 0.205 0.260 0.680 5.850
114.000 8.400 8.980
52WHigh
82.100 76.010
1.030 16.010
3.500 30.500 20.190 23.560
7.600 2.020 9.950 4.310 8.550
22.000 17.760
5.850 45.000
0.005 0.005 1.400 5.730
37.850 35.850 16.650 32.360 15.000
0.150 0.150 0.230
44.990 38.120 34.000 34.050 21.000 20.000
1.500 21.500
7.520 6.040 1.860 0.010 0.155 4.540 0.035 0.045 0.150 2.850
100.250 4.380 1.300
52WLow
24.85 48.32 100.74 61.19 156.68 10.58 23.83
- 25.82 157.61
- 67.86 73.57 20.40 41.65 30.64 38.46 500.00 391.67 75.79 8.20 28.05 55.90 41.75 38.58 302.50 163.33 95.38 -46.67 37.20 32.34 9.43 8.02 15.00 20.07
--
77.22 .86
50.44 .00
75.00 7.22
136.36 -51.85 268.75 71.65
- 6.97
179.55
1 Year% Chg
15371871
2177232524329860
4591513
34932394045184828502727
732484
341817965
1375110859934337
2593765195264157071689803133293527
40955421
8552669
25944646
978753
64824112
625911539
8560
308051011414555839571889014813203024671421654
Vol. Yr (000)
312.12 341.64 271.00 24.95
na 14.89 4.02
nananana
20.98nanana
6.04na
1.00 19.67
nana
14.55 14.23 31.16 14.98
nananana
14.84 13.82 12.12 12.12 7.01 6.98 5.50 17.68 14.53
nananana
7.13nanana
42.38 842.31
nana
P/E
0.0 0.0 0.0 0.7 4.8 0.5 6.0 6.0 4.9 8.1 7.3 8.1 1.6 4.4 3.8
10.1 0.0 0.0 0.0 0.0 5.3 1.8 0.6 4.8 1.7 0.0 0.0 0.0 0.0 1.4 1.5 3.2 3.2 5.9 5.7 0.0 6.8 2.0 5.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0
10.0 0.0 0.0
10.9
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Cangene Corp.Canlan Ice SportsCanWel Building MaterialsCanyon Services GroupCAP REITCapital Gains Income STREAMSCapital Gains Income STREAMSCapital GoldCapital PowerCapital Power Income L.P.Capstone MiningCapstone MiningCardero Resource CorpCardiome PharmaCarfinco Income FundCargojet Income FundCargojet Income FundCaribbean UtilitiesCarmanah TechnologiesCarpathian GoldCascades Inc.Cash Store Financial ServicesCaspian EnergyCaspian EnergyCaspian EnergyCatalyst PaperCathedral Energy ServicesCaza Oil & GasCCL IndustriesCCL IndustriesCdn Financials & UtilitiesCdn Financials & UtilitiesCdn. Real Estate InvestmentCdn. Resources Income TrustCE FranklinCelestica Inc.Celtic ExplorationCenovus EnergyCentamin EgyptCenterra GoldCentral Fund of CanadaCentral Fund of CanadaCentral GoldTrustCentral GoldTrustCentric HealthCequence EnergyCeres Global AgCeres Global AgCGA MiningCGI Group
Company
CNJICECWX.UNFRCCAR.UNCGQ.ECGQCGCCPXCPA.UNCSCS.DBCDUCOMCFN.UNCJT.DBCJT.UNCUP.UCMHCPNCASCSFCEK.RTCEKCEK.WTCTLCETCAZCCL.ACCL.BCFSCFS.PR.AREF.UNRTU.UNCFTCLSCLTCVECEECGCEF.UCEF.AGTU.UGTU.UNCHHCQECRPCRP.WTCGAGIB.A
Symbol
5.100 1.500 4.180 2.350
14.060 8.750
20.060 0.960
21.370 15.480
2.810 100.200
1.450 4.660 2.450
100.150 9.130 8.260 0.830 0.370 8.940
11.000 0.005 0.105 0.015 0.200 5.000 0.130
28.420 28.250
4.000 10.430 27.120 12.330
7.060 9.960
20.890 26.500
2.080 10.800 14.000 14.390 44.200 46.270
0.840 3.640 7.250 0.060 2.080
14.240
Last Price
6.480 1.750 4.250 2.600
16.240 11.250 20.720
1.130 23.000 18.980
3.300 100.900
2.150 6.830 2.660
102.500 9.470 9.490 1.080 0.410 9.100
12.500 0.005 0.165 0.050 0.440 6.890 0.220
28.420 29.140
4.470 10.900 29.490 13.680
7.870 10.800 21.500 32.000
2.630 15.100 15.000 16.150 48.790 60.200
1.060 7.600 7.350 0.155 2.320
14.780
52WHigh
3.840 0.670 1.080 0.760
11.770 8.000
18.010 0.440
18.950 11.650
0.720 100.100
0.880 3.220 0.293
40.000 2.120 6.260 0.440 0.100 1.700 4.510 0.005 0.015 0.005 0.080 2.000 0.030
20.000 19.200
2.520 9.000
18.640 8.020 3.000 3.360
10.520 24.680
0.630 3.210 9.520
11.950 33.550 39.170
0.165 0.740 3.070 0.045 1.120 8.640
52WLow
-13.56 50.00 97.17 209.21 -10.67 -11.53 8.20
104.26-
-12.64 208.79
.10 5.07
-16.64 685.30 100.50 285.23 21.47 69.39 164.29 159.88 94.35
.00 250.00 50.00 -33.33 -21.88 160.00 14.18 13.00 35.59 9.79 20.16 29.52 124.13 76.28 65.66
- 181.08 143.24 47.06 5.42 22.78 -1.97
236.00 264.00 100.83 -14.29 70.49 48.33
1 Year% Chg
13989414
89343231
44597289376
768662430422927
3948541182
2849228169
8641813445591097
190785162179823
79440
378393134
18479341970
746717
15011313272
31071484
16341931704034962387
806280103839
270735431
56524591725
2580949683405
168255250489
Vol. Yr (000)
8.10 6.00 8.89
nana
3.09 7.09 16.00
nana
2.36 84.20
nana
13.61 96.30 8.78 13.11
nana
21.80 13.75
nananana
12.82na
55.73 55.39
nana
18.70 6.04 14.12
na 122.88
nanananana
85.00 88.98 14.00
na 22.66 .19
na 13.83
P/E
0.0 0.0
12.3 0.0 7.8
11.9 0.0 0.0 5.8
11.4 0.0 0.0 0.0 0.0 7.4 0.0 5.5 8.0 0.0 0.0 1.8 3.7 0.0 0.0 0.0 0.0 0.0 0.0 1.9 2.1 0.0 4.1 5.1 6.9 0.0 0.0 0.0 3.3 0.0 0.0 0.1 0.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Chariot ResourcesChartwell Seniors Housing REITChartwell Seniors Housing REITChartwell Seniors Housing REITChartwell Technology IncChemokine TherapeuticsChemtrade Logistics Inc FdChesswood Income FundChurchill CorporationCI FinancialCI Master LPCIBCCIBCCIBCCIBCCIBCCIBCCIBCCIBCCIBCCIBCCIBCCIBCCIBCCIC EnergyCinch EnergyCineplex Galaxy Inc FundCineplex Galaxy Inc FundCinram InternationalCipher PharmaceuticalsCitadel Income FundCitadel Income FundCitadel SMaRT FundCIX Split Corp.CIX Split Corp.Clairvest GroupClarke Inc.Clarke Inc.Clarke Inc.Claude ResourcesClaude ResourcesClaude ResourcesClaym 1-5 yr Govt Bond E.T.F.Claym 1-5 yr Govt Bond E.T.F.Claym 1-5yr Lad Corp Bd E.T.F.Claym 1-5yr Lad Corp Bd E.T.F.Claym Adv Cdn Bond E.T.F.Claym Adv Cdn Bond E.T.F.Claym BRIC E.T.F.Claym BRIC E.T.F.
Company
CHDCSH.DB.ACSH.DBCSH.UNCWHCTICHE.UNCHW.UNCUQCIXCIP.UNCM.PR.MCM.PR.GCM.PR.ECMCM.PR.PCM.PR.RCM.PR.DCM.PR.KCM.PR.HCM.PR.ACM.PR.ICM.PR.JCM.PR.LELCCNHCGX.DBCGX.UNCRW.UNDNDCTF.WTCTF.UNCRT.UNCXCCXC.PR.ACVGCKI.DB.ACKICKI.DBCRJ.DBCRJCRJ.WTCLF.ACLFCBO.ACBOCABCAB.ACBQCBQ.A
Symbol
0.370 102.500 101.500
7.030 1.220 0.050
11.010 4.210
19.270 22.000
0.200 28.180 23.100 23.900 68.150 23.730 26.350 24.500 26.610 20.740 26.930 20.330 19.420 27.920
1.550 1.760
106.000 18.330
2.750 0.540 0.130 5.150
21.460 6.370
10.500 12.100 85.000
3.350 86.000
100.000 1.240 0.610
20.470 20.450 20.680 20.600 19.850 19.890 29.920 29.700
Last Price
0.510 103.000 102.500
7.090 1.850 0.050
11.280 4.490
21.000 22.180
0.350 28.490 24.430 24.880 71.480 24.490 27.200 25.440 27.250 22.000 26.950 21.480 20.690 28.480
3.200 1.990
106.950 18.490
2.990 1.000 0.400 5.400
22.250 6.990
10.750 13.250 85.010
4.390 88.000
100.010 1.460 0.610
21.390 21.400 21.040 22.500 20.280 20.260 31.540 31.140
52WHigh
0.095 74.990 80.000
3.630 1.070 0.050 4.450 1.170 6.260
10.600 0.125
24.450 16.410 17.500 36.510 17.120 25.010 17.800 20.800 15.000 25.250 14.760 14.300 24.600
1.360 0.390
88.000 12.050
0.610 0.310 0.070 2.610
18.990 0.850 6.800
10.250 43.000
1.260 62.000 98.000
0.365 0.160
20.360 20.310 20.100 20.010 19.790 19.850 14.490 14.500
52WLow
270.00 36.68 20.83 30.19 -28.24
.00 26.84 180.67 168.01 51.72 42.86
- 25.61 24.80 33.39 28.27 2.93 25.64 23.77 25.39 3.22 23.29 22.14
- -16.67 220.00 17.78 33.31 80.92 35.00
- 29.72 5.98
333.33 27.89 -6.92 54.41 2.45 15.44 2.04
198.80 281.25
-.87 -2.53
----
72.95 74.50
1 Year% Chg
195217331691491091924
39130
171462746
15708118633
1861376226142570
431869173312222296291048232244509832556399
1527443814337373834621742
65332235881
663678443306
159783098
139222181
70281144
271516414
310524770
1199228
15443842
Vol. Yr (000)
nananananana
10.39 8.25 8.92 35.48 1.05 10.67 8.75 9.05 25.81 8.99 9.98 9.28 10.08 7.86 10.20 7.70 7.36 10.58
nana
113.98 19.71
nanananananana
25.74nananananananananananananana
P/E
0.0 0.0 0.0 7.7 0.0 0.0
10.9 8.4 0.0 3.4
95.0 5.8 5.9 5.9 5.1 5.9 4.7 5.8 5.0 5.8 5.0 5.8 5.8 5.8 0.0 0.0 0.0 6.9 0.0 0.0 0.0 9.3
11.6 0.0 4.8 0.8 0.0 0.0 0.0 0.0 0.0 0.0 3.6 4.1 4.0 4.6 1.5 1.3 3.3 2.7
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Claym Broad Emerging Mk E.T.F.Claym Broad Emerging Mk E.T.F.Claym Cdn Fin Month Inc E.T.F.Claym Cdn Fundamental E.T.F.Claym Cdn Fundamental E.T.F.Claym Eq. Banc & Lifeco E.T.F.Claym Eq. Banc & Lifeco E.T.F.Claym Glb Adv Dividend E.T.F.Claym Glb Adv Dividend E.T.F.Claym Glb Agriculture E.T.F.Claym Glb Agriculture E.T.F.Claym Glb Bal Growth E.T.F.Claym Glb Bal Growth E.T.F.Claym Glb Bal Income E.T.F.Claym Glb Bal Income E.T.F.Claym Glb Infrastruct. E.T.F.Claym Glb Infrastruct. E.T.F.Claym Glb Real Estate E.T.F.Claym Glb Real Estate E.T.F.Claym Intl Fundamental E.T.F.Claym Intl Fundamental E.T.F.Claym Japan C$ Hedge E.T.F.Claym Japan C$ Hedge E.T.F.Claym Nat Gas Commodity E.T.F.Claym Oil Sands Sect E.T.F.Claym Oil Sands Sect E.T.F.Claym Prem Money Market E.T.F.Claym Prem Money Market E.T.F.Claym S&P Global Water E.T.F.Claym S&P Global Water E.T.F.Claym S&P/TSX Cdn Div E.T.F.Claym S&P/TSX Cdn Div E.T.F.Claym S&P/TSX GlbMining E.T.F.Claym S&P/TSX GlbMining E.T.F.Claym S&P/TSX Preferred E.T.F.Claym S&P/TSX Preferred E.T.F.Claym US C$ non-hedged E.T.F.Claym US C$ non-hedged E.T.F.Claym US Fundamental E.T.F.Claym US Fundamental E.T.F.Claymore Gold Bullion TrustClaymore Silver Bullion TrustClaymore Silver Bullion TrustClearwater Seafoods Inc FdClearwater Seafoods Inc FdClearwater Seafoods Inc FdCline Mining CorpClubLink EnterprisesCluff Gold plcCML Healthcare Income Fund
Company
CWOCWO.AFIE.ACRQCRQ.ACEW.ACEWCYHCYH.ACOW.ACOWCBN.ACBNCBDCBD.ACIF.ACIFCGRCGR.ACIE.ACIECJPCJP.AGASCLOCLO.ACMRCMR.ACWW.ACWWCDZCDZ.ACMWCMW.ACPDCPD.ACLU.CCLU.BCLU.ACLUCGL.UNSVR.UNSVR.WTCLR.DB.ACLR.DBCLR.UNCMKCLKCFGCLC.UN
Symbol
30.450 30.560
6.740 11.110 11.090
6.650 7.140
15.610 15.300 19.100 19.150 14.690 14.670 18.230 18.270 16.940 17.170 15.740 15.570 14.200 14.240
9.470 8.950 5.480
16.950 17.180 50.000 50.000 14.920 15.180 18.750 18.670 20.270 20.460 16.880 16.860 12.970 13.160 15.040 14.970
9.890 10.540
0.510 73.500 86.750
0.920 0.350 6.000 1.020
13.840
Last Price
31.250 30.910
7.030 11.170 11.190
7.200 7.350
16.150 15.650 19.450 19.580 14.820 15.220 18.950 18.310 17.130 18.200 16.290 16.250 15.400 16.480 10.350 10.070 15.190 17.630 17.470 50.090 50.070 15.130 15.570 18.760 18.670 21.630 21.530 17.150 17.100 13.690 13.530 15.490 15.500 10.790 11.500
1.460 74.990 89.000
1.300 0.670 6.990 1.400
14.040
52WHigh
19.600 19.560
4.440 6.460 6.450 3.460 3.670 8.000 7.860
13.490 13.550 10.550 10.200 13.750 13.790 12.450 11.860
9.720 10.740
9.170 9.180 7.050 7.940 3.820 9.530 9.540
49.990 50.000 10.500 10.360 11.040 11.050 11.140 11.590 13.590 13.400 10.960 12.970
8.570 8.000 8.500 8.860 0.270
34.000 40.000
0.410 0.140 4.510 0.600
12.450
52WLow
--
18.66 41.53 40.56 35.71 40.55 39.25 37.47 27.67 24.59 21.00 26.47 19.93 20.99 8.17 8.67 9.46 8.58 11.46 9.20 4.41 -9.96 -62.15 55.50 64.72 -.02 -.12
24.23 10.80 30.75 31.57 55.44 70.22 18.21 18.07
--
30.78 27.08
---
75.00 116.88 8.24 34.62
.00-
7.70
1 Year% Chg
2248218
1387498482447724563443289
662913
10760323653884593151
1422975
12557
58771542
44208116
2817384
395595
1111225737520893439
44016624
2568219
12776
637658732
42886507
1260811680
538760354
650337
56308
Vol. Yr (000)
nana
5.71nananananananananananananananana
38.38 38.49
nananananananananananananananananananananananananana
24.00na
12.36
P/E
4.2 2.0 7.1 2.0 1.3 5.9 3.8 4.2 3.5 0.4 0.7 1.0 1.9 4.3 3.2 1.6 2.4 3.1 2.4 0.9 1.7 0.0 0.0 0.0 1.4 0.7 0.1 0.0 1.7 2.4 4.8 4.1 1.4 2.7 5.0 4.6 1.7 0.4 0.1 0.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.0 0.0 7.8
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
CMP Gold TrustCMP Gold TrustCo-operators General InsuranceCo-operators General InsuranceCoalcorp MiningCoalcorp MiningCoalcorp MiningCoalcorp MiningCoalcorp MiningCoast Wholesale AppliancesCoastal ContactsCoeur D'alene MinesCogeco CableCOGECO Inc.Colabor Group Inc.Colabor Group Inc.Colossus MineralsColossus MineralsCOM DEV InternationalComaplex MineralsCominar REITCominar REITCominar REITCominar REITCominar REITCommerce Split Corp.Commerce Split Corp.Commercial SolutionsCOMPASS Income FundCompton PetroleumCompton PetroleumComputer Modelling GroupConjuChem BiotechnologiesConnacher Oil and GasConnacher Oil and GasConnor Clark & Lunn Consv IIConnor Clark & Lunn Consv IncConnor Clark & Lunn Glb Fin IIConnor Clark & Lunn Glb Fin IIConnor Clark & Lunn PRINTS TrConnor Clark & Lunn Real RetConsol. Thompson Iron MinesConsolidated HCI HoldingsConsolidated MercantileConstellation SoftwareConsumers Waterheater FundContinental Precious MineralsContrans GroupConvertible & Yield AdvantageCoolBrands International
Company
CMP.UNCMP.WT.ACCS.PR.DCCS.PR.CCCJCCJ.WT.ACCJ.NT.UCCJ.WTCCJ.WT.BCWA.UNCOACDMCCACGOGCL.DBGCLCSI.WTCSICDVCMFCUF.DB.BCUF.DB.CCUF.UNCUF.DB.DCUF.DBXCMXCM.PR.ACSACMZ.UNCMT.WTCMTCMGCJBCLL.DB.ACLLCCK.UNCCQ.UNGFT.WTGFT.UNCCP.UNRRB.UNCLMCXA.BCMCCSUCWI.UNCZQCSSCNV.UNCOB
Symbol
9.050 0.980
27.940 18.130
0.250 0.020
68.000 0.010 0.040 4.700 1.410
18.990 35.000 28.680
105.750 11.070
3.860 5.800 3.430 7.000
100.000 100.000
19.350 103.500 112.920
0.730 7.840 0.260
10.000 0.240 0.940
15.040 0.100
92.000 1.280 8.100 8.540 0.005 5.230
22.730 7.380 6.760 2.550 2.650
36.750 4.190 0.890 7.000
19.400 1.220
Last Price
9.940 1.350
28.300 20.750
0.620 0.045
70.000 0.045 0.145 4.890 1.690
25.790 36.500 29.470
108.000 11.250
4.300 6.350 4.150 7.390
101.000 101.000
20.400 104.990 115.800
1.840 8.140 0.445
10.430 0.290 2.300
17.710 0.155
92.000 1.660 8.190 8.750 0.050 6.010
24.730 7.590 7.030 3.500 2.800
37.500 10.300
0.950 8.900
19.400 1.320
52WHigh
4.980 0.300
25.100 11.000
0.100 0.005
26.500 0.005 0.010 1.650 0.710 7.300
26.400 19.320 88.000
7.300 0.300 0.670 2.520 2.760
70.500 76.000 10.590
100.600 82.000
0.360 6.190 0.190 6.300 0.170 0.550 6.800 0.055
31.010 0.610 5.190 5.350 0.005 3.130
21.520 6.530 0.830 1.400 1.250
23.250 3.220 0.335 2.980
12.390 0.370
52WLow
67.90 226.67
- 54.30 28.21 300.00 70.00 100.00
.00 46.42 98.59 72.64 1.42 15.18 17.50 32.10 865.00 582.35 8.54
126.54 41.84 28.21 20.79
- 20.13 -20.65 19.33 -10.34 18.34
- 1.08
119.56 42.86 104.44 72.97 39.90 38.41 -66.67 10.34 5.23 6.49
619.15 82.14 112.00 42.72 -55.43 91.40 19.66 56.45 171.11
1 Year% Chg
2296137423751158
18566013992131462566469482
149223994
786227791
3386789279527483
11244786975
929629318240832567041092
57463647314348701431
33456297444
6134213114128945653811
799100421453386
741049
313794144720
1235552413787111808
23925310
Vol. Yr (000)
nanananananananana
2.22 28.20
474.75nana
78.33 8.20
nana
13.19na
185.19 185.19 35.83
191.67 209.11
nanana
10.87nana
16.17nanananana
.02 21.79 56.83 26.36
na 13.42
132.50 50.34 20.95
na 12.07 40.42
na
P/E
0.0 0.0 6.5 6.9 0.0 0.0 0.0 0.0 0.0
10.9 0.0 0.0 1.6 1.4 0.0 9.9 0.0 0.0 0.0 0.0 0.0 0.0 7.5 0.0 0.0 0.0 0.0 0.0 9.6 0.0 0.0 4.8 0.0 0.0 0.0 8.0 8.2 0.0 8.7 0.0 3.4 0.0 0.0 0.0 0.6
15.8 0.0 0.0 9.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Copernican British Banks FundCopernican Intl FinancialCopernican Intl FinancialCopernican Intl Prem. DividendCopernican Intl Prem. DividendCopernican World BanksCopernican World BanksCopernican World Banks SplitCopernican World Banks SplitCopernican World Fin. Infrast.Copernican World Fin. Infrast.Copper Mesa MiningCopper Mesa MiningCopper Mountain MiningCorby DistilleriesCorby DistilleriesCore Canadian Dividend TrustCore Canadian Dividend TrustCorelCoretecCoro MiningCorona GoldCorridor ResourcesCorriente ResourcesCorus EntertainmentCott Corp.Counsel CorporationCoxe Commodity Strategy FundCoxe Commodity Strategy FundCP HOLDRSCPI Preferred EquityCPI Preferred EquityCraig Wireless SystemsCrescent GoldCrescent Point EnergyCrew Energy IncCrew Gold CorpCriticalControl SolutionsCrocodile GoldCrocotta EnergyCrombie REITCrombie REITCrombie REITCross Lake MineralsCrosshair Exploration & MiningCrowflight Minerals IncCryptoLogic ExchangeCryptoLogic LimitedCrystallex InternationalCU Inc.
Company
CBB.UNCIR.PR.ACIRCPM.UNCPM.WT.ACBK.UNCBK.WT.ACBWCBW.PR.ACIW.WT.ACIW.UNCUXCUX.WTCUMCDL.ACDL.BCDD.UNCDD.WTCRECYYCOPCRGCDHCTQCJR.BBCBCXSCOX.WTCOX.UNHCHCZP.PR.BCZP.PR.ACWGCRACPGCRCRUCCZCRKCTACRR.DBCRR.DB.BCRR.UNCRNCXXCMLCXYCRYKRYCIU.PR.B
Symbol
1.700 6.450 0.410 4.240 0.005 2.990 0.010 0.395 6.590 0.070 5.860 0.050 0.005 2.080
15.500 15.200
6.980 0.045 4.130 0.375 0.590 0.400 5.410 8.530
19.850 8.660 0.440 0.175 7.750
113.000 27.360 17.800
0.210 0.210
39.490 14.680
0.125 0.820 1.950 1.050
106.000 104.000
10.850 0.005 0.195 0.170 3.650 3.850 0.395
29.220
Last Price
2.150 7.150 0.900 4.750 0.220 3.600 0.170 0.870 7.000 0.150 5.880 0.075 0.020 2.140
17.240 15.450
7.390 0.070 6.000 0.380 0.600 0.475 5.500 8.560
20.000 10.000
0.790 0.450 8.400
116.860 27.650 19.740
0.650 0.280
39.970 14.810
1.130 0.850 1.970 1.640
110.000 104.900
11.000 0.020 0.360 0.350
10.000 10.450
0.550 29.270
52WHigh
0.260 2.210 0.160 2.010 0.005 0.920 0.005 0.220 2.000 0.005 2.230 0.010 0.005 0.415
13.160 12.060
4.800 0.020 1.850 0.035 0.100 0.340 1.290 3.690
11.240 0.850 0.270 0.100 5.840
79.540 25.120 13.300
0.100 0.050
20.490 2.380 0.110 0.270 0.158 0.600
82.000 99.750
5.500 0.005 0.125 0.125 2.760 2.770 0.165
25.700
52WLow
88.89 84.29 -5.75 55.31 -87.50 80.12 -60.00 54.90 73.42 180.00 55.85 66.67 -66.67 271.43
.91 10.55 32.95
- -19.96 188.46 436.36 17.65 143.69 119.28 42.09 462.34 -3.30 -58.33 14.81 19.37
- 23.18 90.91 162.50 63.93 176.98 -81.62 187.72 931.75 6.06 22.54
- 39.82 -50.00 2.63 -8.11 32.25 37.01 107.89
-
1 Year% Chg
63031726202719131781
996100015251186
850312
39706671
624352413
614767321433
863024709
138445632695465226678032
377969288547
791029166724405555
21242917379018842151875676713447
451822037123991719770776
273755223
3050106066
2540
Vol. Yr (000)
nananananananananananananana
15.20 14.90
nananananana
38.64 85.30
na 10.31
nananananananana
14.74nana
11.71nana
225.53 221.28 23.09
nana
1.70nananana
P/E
0.0 7.8 0.0
17.1 0.0 0.0 0.0 0.0 8.0 0.0 0.0 0.0 0.0 0.0 3.6 3.7 6.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.1 0.0 0.0 0.0 0.0 0.0 6.4 6.9 0.0 0.0 7.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 8.3 0.0 0.0 0.0 1.2 1.1 0.0 5.8
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
CU Inc.CVTech GroupCYBERplex Inc.Cymat CorpCymbriaDalsa Corp.Danier LeatherDavie YardsDavie YardsDavis + Henderson Income FundDay4 EnergyDaylight Resources TrustDaylight Resources TrustDaylight Resources TrustDB Agriculture Double LongDB Agriculture Double ShortDB Crude Oil Double ShortDB Gold Double LongDB Gold Double ShortDDJ High Yield FundDDS Wireless InternationalDeans Knight Income & GrowthDeans Knight Income Corp.Deepwell Energy Service TrustDejour EnterprisesDelphi EnergyDelta UraniumDenison Mines Corp.Denison Mines Corp.Descartes Systems GroupDestiny Resource ServicesDetour GoldDHX MediaDiagnoCure Inc.Diamond Fields InternationalDiaz ResourcesDioro Exploration NLDirectCash Income FundDiscovery AirDiscovery AirDistinction GroupDiversified Preferred Share TrDiversified Private EquitydiversiGlobal Dividend ValuediversiTrust Energy Income FddiversiTrust Income FunddiversiTrust Income+ FunddiversiTrust Stable Income FddiversiYield Income FundDivestco Inc.
Company
CIU.PR.ACVTCXCYMCYBDSADLDAVDAV.WTDHF.UNDFEDAY.DB.BDAY.UNDAY.DB.CDAADADDOEDGUDGJHYB.UNDDDKI.UNDNCDWL.UNDEJDEEDURDML.WT.ADMLDSGDSCDGCDHXCURDFIDZRDIODCI.UNDA.ADA.DBGDDPS.UNPEQDGD.UNDTN.UNDTF.UNDTP.UNDTS.UNDYI.UNDVT
Symbol
19.840 1.770 1.150 0.245
13.600 7.620 5.600 0.115 0.005
16.920 0.760
118.000 10.190
115.500 11.100 44.400 83.480 27.850 14.480
8.610 1.230 7.640
11.400 0.880 0.330 1.710 0.060 0.160 1.320 6.320 3.890
17.880 0.790 1.040 0.070 0.265 1.300
16.000 0.200
65.000 2.490
19.050 3.660 6.960 4.660 9.800 8.080 9.560 7.780 0.560
Last Price
20.950 1.850 1.990 0.340
13.770 9.250 6.250 0.215 0.050
16.920 1.320
118.000 10.300
118.000 13.200 68.550
288.900 34.420 36.050
8.950 1.600 7.890
12.500 1.550 0.760 1.920 0.165 1.290 2.900 6.380 4.500
18.480 1.040 1.480 0.110 0.265 1.750
16.000 0.410
79.750 2.500
20.210 3.920 7.290 4.720
10.320 8.360 9.750 8.340 0.770
52WHigh
13.340 0.970 0.340 0.050 9.500 4.060 2.200 0.065 0.005
10.400 0.330
69.150 5.120
86.000 9.000
38.450 63.420 17.800 12.480
5.880 0.500 4.500 9.900 0.540 0.230 0.540 0.045 0.150 0.810 2.710 1.440 6.090 0.360 0.630 0.025 0.050 0.150 6.670 0.100
47.000 1.500
13.800 1.420 5.270 2.440 6.280 5.280 6.530 5.730 0.250
52WLow
35.89 82.47 238.24 276.92 30.39 8.86
143.48 -30.30 -50.00
.77 -12.64 31.11 30.47 21.58
.18 -23.40 -56.47 24.33 -56.52 37.54 78.26 62.55
- -7.37 -18.52 72.73 -25.00 -68.00 -9.59 77.53 103.66 110.85 66.32 40.54 100.00 307.69 766.67 116.22
.00 30.00 60.65 22.90 87.69 3.26 31.27 19.08 26.25 33.52 29.67 36.59
1 Year% Chg
8159944
8687937931
232433411811
20277623
369352208322797
23014853316
451119
18790
676403852
21731896
1805110668921130
82967817135411
66599051
6572140051350921159
730227695354119
9672379
397447
1328741
11921078
9978145
Vol. Yr (000)
na 12.64 5.75
nananana
.44 .02
9.30na
318.92 27.54
312.16nanananananana
6.88nanananananana
15.41 12.55
nananananana
18.39nana
15.56nana
8.39nana
3.21na
8.84na
P/E
5.8 1.1 0.0 0.0 0.0 2.6 0.0 0.0 0.0
11.0 0.0 0.0 9.4 0.0 0.0 0.0 0.0 0.0 0.0 9.1 0.0 9.1 6.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 8.7 0.0 0.0 0.0 6.3 0.0 7.2
11.6 9.8
10.4 7.8 9.4 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Dividend 15 Split Corp.Dividend 15 Split Corp.Dividend 15 Split Corp. IIDividend 15 Split Corp. IIDividend Growth Split Corp.Dividend Growth Split Corp.Dollarama Inc.Dominion Citrus Income FundDominion Citrus Ltd.Domtar Canada PaperDomtar Corp.Dorel IndustriesDorel IndustriesDPF India Opportunities FundDPF India Opportunities FundDragon PharmaceuticalsDragonWaveDrive Products Income FundDuluth MetalsDuluth MetalsDundee Corp.Dundee Corp.Dundee Corp.Dundee Corp.Dundee Precious MetalsDundee Precious MetalsDundee Precious MetalsDundee REITDundee REITDundee REITDundee REITDundeeWealth Inc.DundeeWealth Inc.Dynacor Gold MinesDynasty Metals & MiningDynetek IndustriesE-L Financial CorporationE-L Financial CorporationE-L Financial CorporationEarthFirst CanadaEastern PlatinumEastmain ResourceseasyhomeEconomic Investment TrustECU Silver MiningECU Silver MiningEGI Financial HoldingsEldorado GoldElectrovaya Inc.Ember Resources
Company
DFNDFN.PR.ADFDF.PR.ADGSDGS.PR.ADOLDOM.UNDMN.PR.AUFXUFSDII.ADII.BDPF.UNDPF.WTDDDDWIDPI.UNDMDM.UDC.DBDC.ADC.PR.ADC.PR.BDPMDPM.WTDPM.WT.AD.DBD.DB.AD.UND.DB.BDW.PR.ADWDNGDMMDNKELFELF.PR.FELF.PR.GEFELREREHEVTECUECU.WTEFHELDEFLEBR
Symbol
11.100 10.300
7.430 10.190
8.250 10.150 22.350
0.300 1.770
58.950 58.210 32.730 32.540
4.620 0.010 0.630
12.020 1.560 1.910 1.800
102.000 12.130 21.650 26.290
3.590 0.100 1.390
101.000 98.000 20.750 99.000 23.300 13.800
0.240 4.920 0.370
460.000 19.750 17.940
0.020 0.920 1.520 8.880
60.710 0.740 0.360
11.500 14.920
0.830 0.810
Last Price
13.250 10.690
8.200 10.340
8.590 10.250 24.070
0.410 2.490
61.880 62.070 34.500 35.000
5.990 0.060 0.980
12.450 1.640 2.340 2.050
102.000 12.860 22.960 26.950
4.100 0.350 1.900
101.000 106.000
21.240 99.000 23.900 14.030
0.340 6.380 0.850
500.000 21.750 19.980
0.055 1.050 1.660
10.990 66.500
0.930 0.400
11.500 15.500
1.430 1.250
52WHigh
4.910 7.360 2.000 7.560 1.910 7.710
17.950 0.070 0.500 8.040 7.800
15.010 15.000
1.940 0.005 0.500 0.800 1.000 0.140 0.200
55.260 3.640
11.190 24.820
1.170 0.050 0.410
71.000 55.550 10.500 64.000 12.250
4.200 0.105 2.640 0.125
360.000 14.200 12.700
0.015 0.285 0.700 7.910
46.000 0.430 0.140 6.510 8.070 0.190 0.420
52WLow
85.00 11.96 117.25 18.49 147.75 20.12
- 150.00 254.00 151.92 134.34 16.93 16.21 57.14 -33.33 -10.00
1152.08 25.81 526.23 260.00 20.00 100.50 73.20
- 140.94 100.00 131.67 23.17 26.01 64.68 43.48 72.59 134.69 108.70 69.66 155.17 2.22 31.67 39.18 33.33 174.63 40.74 -6.53 26.48 -17.78
- 70.37 54.61 232.00 28.57
1 Year% Chg
6104351229112243
706465
159594120
8215046878
9216939
532229131437
586922121
5959662
89138831
13382321
46837725
7201133748
2076850386
1374374471433726627
1883203
1414809
564131058304
341711109
19722333534835
16789414603001920441
Vol. Yr (000)
nananananana
20.89nana
41.51na
9.98 9.92
nana
6.30 400.67
nananananananananana
214.89 208.51 44.15
210.64nana
8.00nananananananana
15.58nanana
34.85 29.84
nana
P/E
11.4 5.2
16.6 5.3
15.2 5.2 0.0 0.0 9.4 0.0 0.0 1.6 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.8 6.4 0.0 0.0 0.0 0.0 0.0
10.5 0.0 5.1 1.0 0.0 0.0 0.0 0.1 6.7 6.6 0.0 0.0 0.0 3.8 1.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
EMC MetalsEMC MetalsEmera Inc.Empire CompanyEmpire CompanyEnbridge Inc.Enbridge Inc.Enbridge Income FundEnCana Corp.Endeavour FinancialEndeavour FinancialEndeavour SilverEndeavour SilverEnerchem InternationalEnerflex SystemsEnergy FuelsEnergy Plus Income TrustEnergy Plus Income TrustEnergy Split Corp.Energy Split Corp.Energy Split Corp. IIEnergy Split Corp. IIEnerplus Resources FundEnerVest Diversified IncomeEnerVest Diversified IncomeEnerVest Energy and Oil SandsEnghouse SystemsEnGlobeEnsign Energy ServicesEnterprise Oilfield GroupEnterra Energy TrustEnterra Energy TrustEnterra Energy TrustEntree GoldEnvoy Capital GroupEpsilon EnergyEquinox Minerals LimitedEquitable GroupEquitable GroupErdene Resource DevelopmentEspial GroupEssential Energy ServicesEtrionEtruscan ResourcesEtruscan ResourcesEtruscan ResourcesEuropean Goldfields LimitedEuropean Premium DividendEuropean Premium DividendEvertz Technologies
Company
EMC.WTEMCEMAEMP.AEMP.PR.BENB.PR.AENBENF.UNECAEDVEDV.WT.AEDREDR.WTECHEFX.UNEFREPF.UNEPF.RTES.PR.BESENEN.PR.AERF.UNEIT.WTEIT.UNEOS.UNESLEGESIEENT.DBENT.DB.AENT.UNETGECGEPSEQNETC.PR.AETCERDESPESN.UNETXEET.WT.AEET.WTEETEGUEPD.UNEPD.WTET
Symbol
0.015 0.250
25.070 47.700 19.750 25.820 48.630 13.300 34.110
1.770 0.780 3.830 1.280 1.250
14.480 0.250 6.590 0.030
19.430 9.010 6.630
13.740 24.210
0.200 12.380
6.890 8.600 0.090
15.000 0.190
96.000 95.250
2.170 2.550 1.120 2.840 4.090
26.250 21.250
0.280 0.430 1.090 0.630 0.085 0.025 0.430 6.080 5.640 0.010
13.500
Last Price
0.030 0.490
25.570 55.050 25.000 26.050 48.920 13.950 35.085
2.260 0.940 4.290 1.600 1.500
16.000 0.650 6.770 0.030
19.700 9.010 6.780
14.160 28.000
0.200 12.470
7.310 8.890 0.150
18.290 0.245
96.250 96.000
2.250 3.400 2.340 3.040 4.560
26.750 22.640
0.400 0.790 1.490 0.750 0.170 0.170 0.670 7.750 5.820 0.055
17.320
52WHigh
0.005 0.070
18.300 39.330 19.260 22.420 35.200
9.500 23.835
1.200 0.390 1.210 0.460 0.400 8.270 0.150 3.580 0.030
12.060 2.300 2.280
10.800 16.750
0.060 7.530 3.210 4.480 0.030 8.730 0.110
50.000 55.000
0.530 0.910 1.090 0.400 1.180
25.140 9.110 0.155 0.250 0.650 0.160 0.040 0.010 0.175 2.320 2.710 0.005
10.000
52WLow
50.00 6.38 12.93 -2.13 -21.00 6.74 22.93 28.25 12.16 3.51
- 208.87
- 43.68 38.70 11.11 47.10
.00 34.00 98.46 66.17 16.94 1.04
- 47.91 81.32 91.11 157.14 13.46 35.71 52.38 48.83 261.67 140.57 -32.53 255.00 200.74
- 80.85 47.37 22.86 -1.80
223.08 -43.33 -44.44 -17.31 87.65 62.54 -33.33 -1.82
1 Year% Chg
1837519695511122524
9898
2281168861
1013230752262458641972
21632114
3394064282
24710
499861258154
9844913
50838689
75214179
1103559399
11803104371100833223
28461848
1064937517
383323670
24452560526664
6541705
84877133896
903510
4791
Vol. Yr (000)
nana
17.41 11.22 4.65 6.19 11.66 31.67 10.37
nanananana
12.93nanananananana
14.58nana
3.16 33.08
na 13.04
nanananananana
102.25 8.99 7.28
nananananananananana
12.39
P/E
0.0 0.0 4.4 1.6 2.2 5.3 3.5 8.7 2.5 0.0 0.0 0.0 0.0 0.0 8.3 0.0 7.7 0.0 4.9
13.1 10.4 5.0 8.9 0.0 9.7 7.3 1.4 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.9 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Exall EnergyExcel India TrustExcellon Res IncExcellon Res IncExchange IncomeExchange IncomeExchange IncomeExco TechnologiesExeter Resource Corp.EXFO Electro-Optical Engin.Extendicare REITExtendicare REITExtendicare REITExtract ResourcesFairborne EnergyFairborne EnergyFaircourt Gold IncomeFaircourt Gold IncomeFaircourt Gold IncomeFaircourt Income & GrowthFaircourt Income & GrowthFaircourt Income & GrowthFaircourt Split TrustFaircourt Split TrustFairfax Financial HoldingsFairfax Financial HoldingsFairfax Financial HoldingsFar West MiningFarallon MiningFidelity Partnership 1996Fiera High Income TrustFinancial 15 Split Corp.Financial 15 Split Corp.Financial 15 Split Corp. IIFinancial 15 Split Corp. IIFinancial Preferred SecuritiesFincl Svcs Income STREAMSFincl Svcs Income STREAMSFinning InternationalFiran Technology GroupFirm Cap Mtg Invest TrustFirm Cap Mtg Invest TrustFirm Cap Mtg Invest TrustFirst Asset CanBanc SplitFirst Asset CanBanc SplitFirst Asset Divr Cnv DebentureFirst Asset Energy & ResourceFirst Asset Glb InfrastructureFirst Asset Income & GrowthFirst Asset Pipes & Power
Company
EEEXI.UNEXNEXN.RTEIF.DB.AEIFEIF.WTXTCXRCEXFEXE.DBEXE.UNEXE.DB.AEXTFELFEL.DBFGX.WT.BFGXFGX.WT.AFIG.WTFIG.PR.AFIG.UNFCS.UNFCS.PR.AFFHFFH.PR.CFFH.UFWMFANFZP.UNHIT.UNFTN.PR.AFTNFFNFFN.PR.AFPR.PR.ASTRSTR.EFTTFTGFC.DBFC.RTFC.UNCBUCBU.PR.ADCD.UNTRF.UNFAI.UNIGF.UNEWP.UN
Symbol
0.650 7.180 0.680 0.005
101.000 12.910
3.000 2.000 7.410 4.030
98.500 9.520
102.500 7.950 4.770
100.250 1.700 8.800 0.110 0.260 9.600 3.700 4.060
10.030 410.000
25.710 393.000
3.900 0.550 0.620
12.490 10.090
9.440 6.650 9.330
12.900 24.110 11.620 16.680
0.420 101.000
0.005 10.490 20.040 13.080 15.830 21.120
6.160 7.920 6.850
Last Price
0.750 7.500 0.730 0.015
101.000 13.010
3.000 2.500 8.310 5.210
98.990 9.580
102.500 10.650
7.160 101.000
1.880 9.200 0.650 0.330 9.600 4.100 4.490
10.500 417.350
25.940 393.000
3.950 0.570 1.020
12.500 10.140 11.400
8.260 9.640
13.650 24.110 13.760 19.260
0.750 102.500
0.005 10.710 20.200 13.190 16.500 22.360
6.200 8.250 6.980
52WHigh
0.250 3.420 0.160 0.005
95.000 8.710 3.000 0.800 2.080 3.090
60.000 3.650
65.000 1.090 2.330
67.000 1.200 6.240 0.110 0.050 6.020 0.450 1.150 7.050
272.380 24.310
343.700 0.570 0.120 0.560 7.260 5.390 2.100 1.350 5.260 7.250
22.210 9.750
10.100 0.250
70.000 0.005 7.950 7.520 8.260
10.360 13.950
4.390 4.850 5.020
52WLow
73.33 79.50 288.57
--
43.44-
76.99 213.98 3.60 60.82 62.74 41.38 622.73 -18.46 34.56
- 23.77 -73.81
- 37.14 362.50 174.32 26.96 5.13
--
572.41 266.67 -38.00 51.21 23.05 112.13 166.00 18.85 39.61 7.63 3.57 17.05 40.00 44.29
.00 13.41 54.15 45.33 43.91 36.26 23.20 46.13 20.81
1 Year% Chg
95881148
10820564843
53082283
14239
3977812872447395083527313
88219701173199
3431129
952119419556391
565396
111522269
35427
390147338164
2597317535682529
471203189
13615921155368
02713
771774
1371160529266
2243
Vol. Yr (000)
nananana
174.14 22.26 5.17
nanana
131.33 12.69
136.67nanananananananana
67.67 167.17 6.09 .38
5.84nana
.78 3.39
nanananana
15.55 7.50
417.00na
94.39na
9.80nanananana
7.76na
P/E
0.0 2.8 0.0 0.0 0.0
12.0 0.0 3.5 0.0 0.0 0.0 8.9 0.0 0.0 0.0 0.0 0.0 5.8 0.0 0.0 6.6 0.0 0.0 5.7 2.1 5.3 0.0 0.0 0.0
97.3 15.4 5.2
16.4 19.1 5.6 9.7 0.0
15.1 2.7 0.0 0.0 0.0 9.0 0.0 5.0 7.6 0.0 9.7 2.5 5.2
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
First Asset PowerGen FundFirst Asset REIT Income FundFirst Asset Yield OpportunityFirst Asset Yield OpportunityFirst Asset/BlackRock DividendFirst Capital RealtyFirst Capital RealtyFirst Capital RealtyFirst Capital RealtyFirst Capital RealtyFirst Capital RealtyFirst Majestic SilverFirst Majestic SilverFirst Majestic SilverFirst MetalsFirst National AlarmCapFirst National FinancialFirst NickelFirst Premium Income TrustFirst Premium Income TrustFirst Quantum MineralsFirst UraniumFirst UraniumFirstgoldFirstService Corp.FirstService Corp.FirstService Corp.Flah & Crum Inv Grd Fixed IncFlah & Crum Inv Grd Fixed IncFlint Energy Services Ltd.Fluid Music CanadaFluid Music CanadaFNX Mining CompanyFNX Mining CompanyFocused Global Trends FundFocused Global Trends FundForaco International SAForbes Energy ServicesForemost Income FundFormation MetalsForsys MetalsFort Chicago Energy PartnersFort Chicago Energy PartnersFort Chicago PowerFortis Inc.Fortis Inc.Fortis Inc.Fortis Inc.Fortis Inc.Fortress Energy
Company
PGT.UNRIT.UNFAY.UFAY.UNBDA.UNFCR.WT.AFCR.DB.CINN.DB.DFCRFCR.DB.AFCR.DB.BFR.WT.BFR.WT.AFRFMAFNA.UNFN.UNFNIFPI.WTFPI.UNFMFIUFIU.DBFGDFSV.DB.UFSV.PR.UFSVFFI.WT.AFFI.UNFESFMN.DBFMNFNX.WTFNXFTF.UNFTF.WTFARFRBFMO.UNFCOFSYFCE.DB.BFCE.UNFCL.DB.UFTSFTS.PR.EFTS.PR.CFTS.PR.GFTS.PR.FFEI.WT.A
Symbol
9.390 8.510 5.510
16.240 5.690 4.000
105.500 100.850
21.660 97.000
100.250 1.400 0.080 4.070 0.015 2.950
18.910 0.120 0.090
10.840 80.260
2.300 73.000
0.025 100.000
20.750 20.300
0.110 9.180 9.650
70.000 1.750 4.000
11.560 4.720 0.005 2.380 0.800 6.490 1.820 4.100
103.000 9.980
100.050 28.680 26.990 26.500 26.950 21.550
0.100
Last Price
11.900 8.680 5.510
16.450 5.790 4.750
106.000 101.000
23.250 97.890
100.250 1.400 0.430 4.490 0.115 2.990
20.680 0.195 0.135
12.220 85.250
8.000 84.000
0.310 101.000
21.500 22.940
0.175 9.270
14.390 71.010
2.150 4.890
12.580 5.510 0.025 3.000 2.000 8.290 2.870 6.700
104.500 10.150
100.050 29.240 27.990 27.750 27.170 22.950
0.150
52WHigh
6.300 5.700 3.320
12.120 3.810 0.600
98.500 100.000
14.110 61.500 98.050
0.300 0.055 1.650 0.010 1.640 8.360 0.035 0.010
10.060 17.000
1.830 40.000
0.020 98.000 14.000
9.500 0.110 5.240 4.130
66.020 0.250 1.850 2.650 3.170 0.005 0.400 0.290 4.010 0.910 2.760
99.000 6.570
83.500 21.520 23.110 24.500 19.360 16.310
0.080
52WLow
31.88 48.26 45.00 22.47 4.21
---
14.18 21.25 2.16
- -72.41 87.56 -40.00 28.26 80.27 140.00
- -5.24
355.76 25.68 82.50 -90.00
- 48.21 26.95
- 45.25 37.07
- 372.97
- 280.26 4.89
-50.00 376.00 -48.05 22.68 79.31 -30.27 3.00 38.23 14.34 16.63 4.25 2.91 35.43 26.76
-
1 Year% Chg
12718477
23429141108
89125100
1734310619
9543264173
96635258594
5624217
166564335576
169272216552667534865823809
196419080
716232423
67212659
5329297504
908785
422827776
97610958
1697815641
103899647
121026144710891500
9743151
Vol. Yr (000)
nanananana
9.76 257.32 245.98 52.83
236.59 244.51
nanananana
15.13na
.10 12.46
nananananananananananananananana
8.81na
9.01nana
312.12 30.24
na 18.62 17.53 17.21 17.50 13.99
na
P/E
9.2 7.1 9.6
10.9 10.5 0.0 0.0 0.0 5.9 0.0 0.0 0.0 0.0 0.0 0.0 3.4 7.9 0.0 0.0
22.6 0.0 0.0 0.0 0.0 0.0 8.4 0.0 0.0
10.6 0.0 0.0 0.0 0.0 0.0 7.2 0.0 0.0 0.0 6.5 0.0 0.0 0.0
10.0 0.0 3.6 4.6 5.1 4.9 5.7 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Fortress EnergyFortress PaperFortune MineralsFortune MineralsForzani GroupFP Newspapers Income FundFranco-Nevada CorpFranco-Nevada CorpFranco-Nevada CorpFranconia Minerals Corp.Freegold Ventures Ltd.Freehold Royalty TrustFronteer Development GroupFrontera CopperFrontera CopperFT/Highland Floating Rate IIFuturemed HealthcareGabriel ResourcesGalleon EnergyGamehost Income FundGammon GoldGarda World Security CorpGaz Metro LPGazit AmericaGenco Resources LtdGendis Inc.GeneNewsGeneral Donlee Income FundGeneral Donlee Income FundGeneral Moly Inc.Genesis Land DevelopmentGenesis Worldwide Inc.GENIVAR Income FundGennum Corp.Genworth MI CanadaGeologix Explorations IncGeorge Weston Ltd.George Weston Ltd.George Weston Ltd.George Weston Ltd.George Weston Ltd.Geovic MiningGeovic MiningGeovic MiningGeovic MiningGerdau AmeriSteelGerdau AmeriSteelGildan ActivewearGlacier MediaGlendale International
Company
FEIFTPFTFT.WT.AFGLFP.UNFNV.WT.AFNV.WTFNVFRAITFFRU.UNFRGFCC.NT.AFCC.NTFHM.UNFMD.UNGBUGOGH.UNGAMGWGZM.UNGAAGGCGDSGENGDI.DBGDI.UNGMOGDCGWIGNV.UNGNDMICGIXWN.PR.EWN.PR.AWN.PR.CWNWN.PR.DGMC.WTGMCGMC.WT.BGMC.WT.AGNA.DBGNAGILGVCGIN
Symbol
0.345 9.500 0.650 0.180
14.200 5.150 6.600 5.700
28.100 0.380 0.095
15.090 4.130
72.000 77.000
3.950 9.700 4.370 5.270 7.740
11.610 10.230 16.400
4.890 0.480 1.270 0.440
94.000 6.700 2.180 1.980 0.140
27.050 4.500
27.100 0.235
19.330 23.560 21.000 66.920 20.990
0.060 0.640 0.015 0.040
99.750 8.710
25.700 2.000 0.460
Last Price
0.530 10.190
0.820 0.190
16.620 6.990 6.600 7.550
31.500 0.435 0.340
17.000 5.160
90.000 86.000
5.480 9.980 4.630 7.200 8.490
13.190 11.800 16.610
5.500 0.830 1.300 0.850
94.000 7.990 3.920 2.390 0.600
27.980 7.500
27.690 0.490
20.970 24.390 22.240 67.430 21.800
0.150 0.840 0.045 0.145
99.750 9.520
26.610 2.980 0.600
52WHigh
0.160 4.620 0.380 0.100 6.830 2.750 4.090 2.850
18.880 0.100 0.085 6.870 2.180
32.000 31.000
3.510 6.800 1.120 2.280 5.500 5.320 1.000
12.640 3.900 0.220 0.600 0.110
55.000 4.740 0.860 0.840 0.080
19.500 3.510
17.300 0.100
14.740 18.870 16.000 52.750 15.650
0.010 0.435 0.010 0.015
99.750 3.760 7.350 1.490 0.185
52WLow
38.00 64.64 58.54
- 97.77 -6.36
- 56.16 32.05 123.53 -54.76 43.85 73.53 94.59 92.50 -7.06 33.24 187.50 3.33 -5.03 72.00 568.63 24.71
- 2.13 86.76 193.33 51.61 12.04 68.99 65.00 -50.00 7.34 21.62
- 2.17 26.75 18.81 27.27 11.63 26.07 200.00 28.00 -66.67
.00 .00
15.82 81.11 -6.98
119.05
1 Year% Chg
356892276
220822548
14005143326486125
13149330299309362997181770
516331356
17537234
207386151348
213415995641668
93582723
2897914044025406518842864
125732488
11092150862321739994
196816121741
3072416451236
3027015765121
014956413650411172
2323
Vol. Yr (000)
na 8.26
nana
14.64 8.17 11.19 9.66 47.63
nana
24.34nananana
13.29nana
14.60 129.00
na 12.42 .90
na 42.33
na 77.05 5.49
nanana
13.26nanana
1.90 2.32 2.06 6.58 2.06
nananananana
29.88 10.00
na
P/E
0.0 0.0 0.0 0.0 2.1
22.0 0.0 0.0 1.0 0.0 0.0
11.1 0.0 0.0 0.0 0.0 9.6 0.0 0.0
11.4 0.0 0.0 7.5 0.0 0.0 0.0 0.0 0.0
16.3 0.0 0.0 0.0 5.6 3.1 3.3 0.0 6.1 6.1 6.2 2.2 6.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
21.7
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Glentel Inc.GLG Life TechGlobal 45 Split Corp.Global 45 Split Corp.Global 45 Split Corp.Global Agribusiness TrustGlobal Agribusiness TrustGlobal AluminaGlobal Banks Pre. IncomeGlobal Banks Pre. IncomeGlobal Credit Pref CorpGlobal DIGITGlobal DIGIT IIGlobal Dividend FundGlobal Railway IndustriesGlobal Strategy Master LPGlobal Uranium FundGlobal Uranium FundGlobal Uranium FundGlobalBanc Advantaged 8 SplitGlobalBanc Advantaged 8 SplitGlobestar MiningGlobex Mining EnterprisesGluskin Sheff + Associates IncGLV Inc.GLV Inc.GMP CapitalGold Participation and IncomeGold Participation and IncomeGold ReserveGoldcorp Inc.Goldcorp Inc.Golden MineralsGolden Peaks ResourcesGolden Predator RoyaltyGolden Predator RoyaltyGolden Predator RoyaltyGolden Queen Mining Co.Golden Star Resources Ltd.Goldstake ExplorationsGoldstone ResourcesGoldstone ResourcesGoodfellow Inc.Government Strip Bond TrustGran Tierra EnergyGran Tierra ExchangecoGrande Cache CoalGrandview GoldGreat Basin GoldGreat Basin Gold
Company
GLNGLGGFV.RTGFVGFV.PR.AAGB.UNAGB.WTGLA.UGBP.UNGBP.WT.AGPA.PR.ADG.UNGII.UNGDP.UNGBILPV.UNGUR.WTGURGUR.WT.CGBA.PR.AGBAGMIGMXGSGLV.BGLV.AGMPGPF.WTGPF.UNGRZG.WT.GGAUMGLGPD.WTGPD.WT.AGPDGQMGSCGXPGRCONT.RTGDLGSB.UNGTEGTXGCEGVXGBG.WT.AGBG
Symbol
13.400 8.150 0.005 5.910
10.550 3.980 0.030 0.500 3.870 0.090 5.500 2.470 1.320 4.200 1.020 0.280 0.010 2.400 0.015 6.300 0.495 0.990 1.380
20.550 8.990 8.980
12.620 0.250
10.460 1.150 7.500
41.350 10.240
0.700 0.220 0.000 0.760 0.960 3.260 0.030 0.840 0.005
11.000 24.250
6.000 6.000 5.360 0.120 0.440 1.810
Last Price
15.200 13.920
0.005 7.130
10.550 4.750 0.190 0.830 4.400 0.200 6.500 4.500 3.790 4.250 1.340 0.330 0.220 3.470 0.015 6.300 1.360 1.200 2.000
22.500 9.840 9.880
14.980 0.500
12.250 1.790
12.900 48.370 10.900
1.190 0.300 0.000 0.880 1.190 4.590 0.060 1.305 0.005
11.250 24.950
6.530 6.490 5.770 0.145 0.690 2.380
52WHigh
7.000 6.550 0.005 1.690 7.970 3.100 0.010 0.150 1.490 0.010 1.440 0.750 0.610 2.920 0.670 0.190 0.010 1.170 0.000 2.010 0.100 0.360 0.800 6.620 5.300 5.260 4.590 0.205
10.120 0.500 4.660
29.080 3.080 0.280 0.015 0.000 0.380 0.200 1.070 0.020 0.450 0.005 5.520
22.900 2.510 2.500 0.550 0.045 0.240 1.110
52WLow
78.67 10.14
.00 81.85 32.37 14.04 -50.00 11.11 76.71 50.00 254.84 68.03 21.10 23.53 36.00 12.00 -89.47 92.00
- 80.00 16.47 147.50 42.27 179.59 25.56 15.87 148.92
--
-1.71 -38.52 7.71
- 40.00
---
146.15 162.90 20.00 47.37
.00 48.65 5.21 82.37 88.09 523.26 140.00
- 15.29
1 Year% Chg
220714481
0479359
11221295
1154012831268
3991709
1016511272662140810272436
675907
5601022009014
721282044398
277191
181971784
809127345
4927634
1537821834
2352842747610653
0293792
2241439659
6976551952233258
392119
Vol. Yr (000)
12.52nana
2.53 4.51
nana
2.38nananana
1.19 70.00
na 1.87
nanana
1.18 .09
24.75na
28.54 31.00 30.97
180.29nanana
4.52 24.91
nanananananana
1.50nana
12.64 38.49
nana
7.34nanana
P/E
2.7 0.0 0.0
10.3 5.0
12.8 0.0 0.0 0.0 0.0
26.3 9.7
63.9 5.7 0.0
28.6 0.0 0.0 0.0 0.3 0.0 0.0 0.0 2.4 0.0 0.0 1.6 0.0 8.2 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Great Basin GoldGreat Canadian GamingGreat Panther Resources Ltd.Great Plains ExplorationsGreat-West Life AssuranceGreat-West LifecoGreat-West LifecoGreat-West LifecoGreat-West LifecoGreat-West LifecoGreat-West LifecoGreat-West LifecoGreat-West LifecoGreat-West LifecoGrey HorseGreystar ResourcesGreystar ResourcesGroupe AeroplanGroupe Bikini VillageGryphon GoldGuardian Capital GroupGuardian Capital GroupGuyana Goldfields IncGVIC CommunicationsGVIC CommunicationsH&R Real Estate Invest. TrustH&R Real Estate Invest. TrustH&R Real Estate Invest. TrustH&R Real Estate Invest. TrustH. Paulin & Co.Haemacure Corp.Hammond Manufacturing CompanyHammond Power Solutions IncHanfeng EvergreenHanwei Energy ServicesHAP Fiera Tactical Bond E.T.F.HAP Gartman E.T.F.HAP Income Plus FundHAP Income Plus FundHAP S&P/TSX 60 E.T.F.HAP Seasonal Rotation E.T.F.Hard Creek NickelHardwoods DistributionHarmony AssetHarry Winston DiamondHart StoresHartcoHarvest Banks & BuildingsHarvest Banks & BuildingsHarvest Energy Trust
Company
GBG.DBGCGPRGPXGWL.PR.OGWO.PR.GGWO.PR.HGWO.PR.FGWO.PR.JGWO.PR.IGWO.PR.EGWOGWO.PR.XGWO.PR.LGHCGSLGSL.WTAERGBVGGNGCG.AGCGGUYGCT.CGCTHR.UNHR.DBHR.DB.BHR.DB.CPAP.AHAEHMM.AHPS.AHFHEHAF.UNHAGHAP.WTHAP.UNHAXHACHNCHWD.UNHARHWHISHCIHBB.WTHBB.UNHTE.DB.D
Symbol
108.000 7.950 0.880 0.320
25.400 21.940 20.540 24.660 27.250 19.050 25.600 26.880 25.980 23.320
5.000 5.840 1.510
10.890 0.045 0.190 7.970 8.500 8.010 0.310 0.440
15.450 102.500 115.400
99.950 7.100 0.015 0.850 9.200 7.390 0.820 9.550 9.000 0.000 0.000
10.460 10.250
0.195 2.000 0.670
10.050 1.390 2.840 0.160
11.480 101.050
Last Price
112.000 8.810 1.250 0.450
26.100 24.290 22.190 26.340 27.450 20.880 26.500 27.460 27.000 24.600
5.740 7.170 2.920
11.100 0.060 0.325 8.250 9.970 8.340 0.500 0.500
16.240 104.750 118.000 100.400
8.780 0.120 1.350 9.410 8.140 2.050
10.550 10.950
0.000 0.000
11.030 10.400
0.385 2.500 0.750
11.130 1.740 3.250 0.400
11.750 101.500
52WHigh
101.050 2.280 0.230 0.145
20.000 15.000 14.550 19.000 22.000 13.620 24.200 11.210 24.850 23.250
4.660 1.510 0.300 6.700 0.030 0.100 3.000 4.300 1.600 0.300 0.220 5.900
80.000 102.000
99.000 4.420 0.005 0.590 5.730 4.850 0.500 9.220 8.400 0.000 0.000 8.180
10.000 0.090 0.500 0.350 2.190 1.130 1.520 0.065
11.000 35.000
52WLow
- 120.22 214.29 14.29 12.89 20.81 28.46 21.78 8.78 24.92 2.20 29.86 3.10
- -6.19
205.76-
25.46 28.57 26.67 77.11 97.67 321.58 -38.00 -12.00 107.38 26.54
--
41.72 -85.71 -34.62 26.03 31.26 2.50
------
85.71 110.53 21.82 78.83 20.87 -5.33
--
135.00
1 Year% Chg
2079745438
11276342592
2217266436491361341431792139
1926994159
8371075
6770713304
1804655158214563
930381
40945525192
890842106656624
193114092
9002796
4199126936
4042835
891873
85982936
35675828
7431236
4230
87067
Vol. Yr (000)
na 49.69
nanana
91.42 85.58
102.75 113.54 79.38
106.67 112.00 108.25 97.17 14.29
nanananana
39.85 42.50
na 5.17 7.33 24.92
165.32 186.13 161.21
nana
4.25 7.42 11.55 41.00
nanananananananananana
7.47nanana
P/E
0.0 0.0 0.0 0.0 5.5 6.0 5.9 6.0 5.5 5.9 4.6 4.6 4.6 6.1 0.0 0.0 0.0 4.7 0.0 0.0 1.9 1.8 0.0 0.0 0.0 4.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0 0.0 0.0 7.3 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Harvest Energy TrustHarvest Energy TrustHarvest Energy TrustHarvest Energy TrustHBP 60 Bear+ E.T.F.HBP 60 Bull+ E.T.F.HBP 60 Inverse E.T.F.HBP Agribusiness Bear+ E.T.F.HBP Agribusiness Bull+ E.T.F.HBP COMEX Gold Bear+ E.T.F.HBP COMEX Gold Bull+ E.T.F.HBP COMEX Gold E.T.F.HBP COMEX Silver Bear+ E.T.F.HBP COMEX Silver Bull+ E.T.F.HBP COMEX Silver E.T.F.HBP Energy Bear+ E.T.F.HBP Energy Bull+ E.T.F.HBP Energy Inverse E.T.F.HBP Financials Bear+ E.T.F.HBP Financials Bull+ E.T.F.HBP Financials Inverse E.T.F.HBP Glb Base Met Bear+ E.T.F.HBP Glb Base Met Bull+ E.T.F.HBP Glb Gold Bear+ E.T.F.HBP Glb Gold Bull+ E.T.F.HBP Glb Gold Inverse E.T.F.HBP MSCI Em Mkt Bear+ E.T.F.HBP MSCI Em Mkt Bull+ E.T.F.HBP NASDAQ-100 Bear+ E.T.F.HBP NASDAQ-100 Bull+ E.T.F.HBP NYMEX NGas Bear+ E.T.F.HBP NYMEX NGas Bull+ E.T.F.HBP NYMEX Oil Bear+ E.T.F.HBP NYMEX Oil Bull+ E.T.F.HBP S&P 500 Bear+ E.T.F.HBP S&P 500 Bull+ E.T.F.HBP US$ Bear+ E.T.F.HBP US$ Bull+ E.T.F.HBP US30y Bond Bear+ E.T.F.HBP US30y Bond Bull+ E.T.F.HBP Winter NYMEX NGas E.T.F.HBP Winter NYMEX Oil E.T.F.Helix BioPharmaHemisphere GPSHeritage OilHeroux-Devtek Inc.High Arctic Energy ServicesHigh Income Pref Shares Corp.High Income Pref Shares Corp.High Liner Foods
Company
HTE.DB.BHTE.DB.GHTE.DB.FHTE.DB.EHXDHXUHIXHADHAUHBDHBUHUGHZDHZUHUZHEDHEUHIEHFDHFUHIFHMDHMUHGDHGUHIGHJDHJUHQDHQUHNDHNUHODHOUHSDHSUHDDHDUHTDHTUHUNHUCHBPHEMHOCHRXHWOHPF.PR.BHPF.PR.AHLF
Symbol
101.350 102.750 101.700 101.700
12.560 17.720 12.510 17.080 19.640
9.550 22.220 11.580 12.020 26.420 11.860
5.790 7.750
11.780 10.200 10.400
9.790 11.410 16.310
4.640 12.210 14.240 13.700 14.010 12.750 12.830
5.080 11.690
9.030 9.340
15.320 10.030 17.060 19.620 15.500 22.250
8.320 10.920
3.210 0.850 7.610 5.000 0.110
15.800 26.280
9.250
Last Price
102.000 102.850 102.500 102.000
36.800 18.280 20.740 28.000 28.150 20.120 27.720 13.000 23.790 35.550 13.650 25.740
8.430 18.600 57.800 11.020 21.690 60.600 16.770 14.250 17.330 20.070 81.880 14.580 46.790 13.050 13.745
119.800 47.500 16.690 50.400 10.330 18.040 31.190 17.590 31.690 10.530 11.650
3.280 1.790
12.450 6.050 0.150
15.970 26.280
9.250
52WHigh
68.000 35.000 36.000 32.800 12.270
7.690 12.060 14.000 15.150
7.780 13.450
9.740 9.160
15.990 9.040 5.540 2.910
11.530 10.030
2.870 9.710
10.000 5.460 3.410 8.760
12.190 13.310
3.737 12.520
4.330 2.588 7.800 8.260 4.080
14.890 3.820
11.730 18.960 12.080 20.620
7.800 9.020 1.150 0.670 3.200 2.750 0.055 8.630
19.550 5.510
52WLow
26.69 138.95 103.40 131.19 -54.33 57.37
- -19.05 -16.43 -43.39 35.99
----
-69.37 65.95
- -69.44 82.46
- -77.20 122.41 -56.43 -7.71
- -76.92 119.02 -65.41 111.02 55.78 -88.05 -57.29 -22.81 -48.00 38.54 24.34 -27.97 23.02 -29.79
--
68.95 -39.29 108.49 79.21 -26.67 83.08 34.42 32.14
1 Year% Chg
3115832019164437
43665147159758349932770
39651847692
300031484
9571041
53079350
4669361942
112350455980
76834959
16062576883999142
72813708
235718393
17766857153869553445708
2921156444169597012337
323810306
2931762
5718944
34658239558435762
20263
2463
Vol. Yr (000)
nanananananananananananananananananananananananananananananananananananananananananananana
7.94na
50.97 84.77 9.34
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.2
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
High Liner FoodsHigh River Gold MinesHigh River Gold MinesHigh Yield & Mortgage PlusHolloway Lodging REITHolloway Lodging REITHolloway Lodging REITHomburg InvestHomburg InvestHome Capital GroupHomeland Energy GroupHOMEQHorizon North LogisticsHosted Data TransactionHSBC Bank CanadaHSBC Bank CanadaHSBC Bank CanadaHSBC Canada Asset TrustHSE IntegratedHudBay MineralsHuntingdon REITHuntingdon REITHusky EnergyHydrogenics (D)Hyduke Energy ServicesIamgold Corp.IAT Air Cargo TrustIBI Income FundIBI Income FundIESI-BFCIGM FinancialIGM FinancialIGM FinancialImaging Dynamics CompanyIMAX Corp.Imperial Metals Corp.Imperial OilIMRIS Inc.Imvescor Restaurant GroupImvescor Restaurant GroupIncome Financial TrustIncome STREAMS IIIIncome STREAMS IIIINDEXPLUS Income FundIndigo Books & MusicIndustrial Alliance Ins & FinIndustrial Alliance Ins & FinIndustrial Alliance Ins & FinIndustrial Alliance Ins & FinInmet Mining
Company
HLF.AHRG.WTHRGHYM.UNHLR.UNHLR.DB.AHLR.DBHII.AHII.BHCGHEGHEQHNLHDXHSB.PR.DHSB.PR.CHSB.PR.EHBH.MHSLHBMHNT.DB.CHNT.UNHSEHYGHYDIMGACF.UNIBG.UNIBG.DBBINIGM.PR.BIGMIGM.PR.AIDLIMXIIIIMOIMIRGIRG.DBINC.UNSTQSTQ.EIDX.UNIDGIAG.PR.AIAGIAG.PR.CIAG.PR.EIMN
Symbol
8.000 0.070 0.580
16.240 0.440
53.740 81.000
7.510 7.400
41.850 0.100 6.940 1.650 0.500
21.690 22.750 28.200
103.560 0.530
13.570 92.000
0.495 30.080
0.400 0.305
16.510 4.760
16.990 105.000
16.880 24.300 42.410 25.980
0.055 14.060 13.560 40.660
5.300 3.350
99.950 9.390
20.470 10.500
9.950 15.750 19.560 32.200 27.810 25.100 63.780
Last Price
8.000 0.085 0.590
16.820 1.250
65.000 81.000 14.970 14.440 43.970
0.320 8.000 1.810 0.560
23.650 24.490 28.500
105.250 0.670
17.000 93.000
0.580 36.090
0.800 0.395
21.950 6.300
17.830 107.000
17.050 24.990 45.430 28.200
0.300 14.560 15.900 49.110
6.000 7.700
99.990 9.810
21.070 13.000 10.130 15.980 20.500 32.700 27.970 25.190 70.850
52WHigh
4.000 0.005 0.095
12.550 0.360
35.010 50.020
3.990 4.260
15.320 0.060 3.060 0.550 0.100
15.500 16.000 24.980 98.000
0.240 3.000
25.500 0.155
24.780 0.380 0.125 6.350 2.860
11.000 95.000
8.000 24.250 24.200 24.010
0.035 4.890 2.010
35.950 1.500 3.050
70.510 5.210
18.370 9.010 6.010
10.510 13.800 13.750 21.400 23.750 18.550
52WLow
60.00 366.67 300.00 22.94 -49.43 7.48 35.00 -36.30 -35.65 111.36 53.85 92.78 89.66 96.08 30.98 31.12
- .06
96.30 343.46 162.86 147.50 -2.56 -20.00 38.64 117.24 66.43 41.47
- 60.76
- 19.63 2.08 37.50 155.17 524.88
-.81 253.33 -52.14 41.75 26.21 10.29 13.51 30.75 30.17 24.74 38.14 13.51
- 225.74
1 Year% Chg
146213757
310810694
11815817263043280
19625323
2137347656
210864821195921514389
98717920
4220709326
3040830907015087
4259720888
4576556
1100962326
69578816
249145942
564110359
2135494723442249401479
992587
427318191150
538842156
601105830
Vol. Yr (000)
8.08nananananana
3.25 3.20 10.84
na 7.15
nana
26.45 27.74 34.39
121.84na
17.40nana
19.16nana
110.07 14.00 14.04 86.78 19.40 12.21 21.31 13.06
nanana
20.33nananana
8.98 4.61 11.71 13.46 54.33 89.44 77.25 69.72 22.30
P/E
3.8 0.0 0.0
11.6 0.0 0.0 0.0 0.0 0.0 1.6 0.0 4.0 0.0 0.0 5.8 5.7 5.9 0.0 0.0 0.0 0.0 0.0 4.0 0.0 0.0 0.4 9.2 9.4 0.0 3.0 6.1 4.9 5.5 0.0 0.0 0.0 1.0 0.0 0.0 0.0 8.7 0.0
10.2 9.5 2.5 5.9 3.1 5.6 6.0 0.3
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Innergex Power Income FundInnergex Renewable EnergyInnVest REITInnVest REITInnVest REITInnVest REITINSCAPEInsignia Energy Ltd.Inspiration MiningIntact FinancialIntegrated Asset ManagementIntelliPharmaCeuticsInter Pipeline FundInter-Citic MineralsIntermap TechnologiesInternational DatacastingInternational Forest ProductsInternational MineralsInternational MineralsInternational Nickel VenturesInternational RoyaltyInterRent REITInterRent REITIntertape Polymer GroupIntl Tower Hill MinesIntl. Road DynamicsIntl. Sovereign EnergyIntrepid MinesIntrinsyc Software Int IncInvestment Grade TrustiPath CBOE S&P 500 BuyWriteiPath EUR/USD Exchange RateiPath GBP/USD Exchange RateiPath JPY/USD Exchange RateiPath Optimized Currency CarryiPath S&P 500 VIX Mid-TermiPath S&P 500 VIX Short-TermIPL Inc.iShares Alternativ Comp E.T.F.iShares Cdn Corp Bond E.T.F.iShares Cdn Govt Bond E.T.F.iShares Cdn Long Bond E.T.F.iShares Cdn RealRt Bond E.T.F.iShares Cdn Shrt Trm Bd E.T.F.iShares Cdn Univrs Bond E.T.F.iShares COMEX Gold E.T.F.iShares Conservat Core E.T.F.iShares DJ Cdn Dividend E.T.F.iShares DJ Cdn Growth E.T.F.iShares DJ Cdn Value E.T.F.
Company
IEF.UNINEINN.DB.BINN.UNINN.DB.AINN.DB.CINQISNISMIFCIAMIIPL.UNICIIMPIDCIFP.AIMZIMZ.DBINVIRCIIP.UNIIP.DBITPITHIRDISRIAUICSBND.UNBWV.UERO.UGBX.UJYN.UII.UVXZ.UVXX.UIPI.AXALXCBXGBXLBXRBXSBXBBIGTXCRXDVXCGXCV
Symbol
10.320 5.500
97.750 5.320
99.100 94.000
2.010 2.180 0.660
37.150 0.510 1.630
10.810 0.970 1.820 0.260 4.690 4.250
89.000 0.940 7.530 1.500
90.000 2.980 7.500 0.860 0.540 0.285 0.090 8.000 0.000 0.000 0.000 0.000 0.000
79.500 35.000
4.890 23.440 20.270 20.270 19.280 20.550 29.000 29.300
112.610 21.560 19.010 21.840 18.600
Last Price
10.690 5.750
98.000 5.530
100.010 94.000
3.000 3.750 0.960
37.820 0.900 6.822
11.090 1.040 3.120 0.430 5.000 4.700
89.000 1.200 7.790 2.050
92.250 3.070 8.150 1.200 0.950 0.430 0.160 8.900 0.000 0.000 0.000 0.000 0.000
81.500 37.850
4.890 24.010 20.760 21.120 19.970 20.790 29.590 30.050
125.900 22.960 19.050 22.350 18.620
52WHigh
8.600 2.750
50.000 2.400
57.050 42.000
1.600 1.520 0.430
26.170 0.350 1.500 6.590 0.340 1.150 0.200 1.240 2.350
61.000 0.140 1.630 1.000
55.000 0.390 1.500 0.450 0.350 0.150 0.045 6.020 0.000 0.000 0.000 0.000 0.000
79.500 32.020
1.660 18.370 18.350 20.190 18.470 17.700 28.680 28.640 97.250 18.730 11.510 16.100 10.530
52WLow
12.17 37.50 95.50 37.82 73.71 70.91
.50 -26.10 15.79 17.53 -43.33 7.51 53.33 120.45 -4.71 -18.75 175.88 52.33 31.85 487.50 348.21 48.51 63.64 173.39 393.42 72.00 -23.94 54.05 28.57 10.34
-------
194.58 12.91 9.10 -3.20 .68
11.56 .35 .58
6.79 6.21 31.56 21.20 38.60
1 Year% Chg
940836619883
617627504
199272023
1315826196
1143522401
5361322553624923216272071253515093
58301811982668
99518804
1172954376
26215539
66038110324
468
010
1893466
7430982595023
218324503143001
1892332
2679518293048
Vol. Yr (000)
57.33nanananananananananana
10.39nananana
38.64 809.09
nananananana
86.00nanana
14.55nanananananana
122.25nanananananana
30.27nananana
P/E
9.8 0.0 0.0 9.4 0.0 0.0 0.0 0.0 0.0 3.5 0.0 0.0 8.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.6 8.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 3.5 4.7 4.2 5.0 2.7 4.0 4.4 0.0 3.0 3.9 1.0 3.4
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
iShares Global Complet. E.T.F.iShares Growth Core E.T.F.iShares Jantzi Social E.T.F.iShares MSCI EAFE E.T.F.iShares MSCI Emerg. Mkt E.T.F.iShares MSCI World E.T.F.iShares Rusl 2000 $Cdn E.T.F.iShares S&P 500 $Cdn E.T.F.iShares S&P/TSX 60 E.T.F.iShares S&P/TSX Comp. E.T.F.iShares S&P/TSX Complet E.T.F.iShares S&P/TSX Energy E.T.F.iShares S&P/TSX Fincial E.T.F.iShares S&P/TSX Gl Gold E.T.F.iShares S&P/TSX Incm Tr E.T.F.iShares S&P/TSX InfoTec E.T.F.iShares S&P/TSX Matrl. E.T.F.iShares S&P/TSX REIT E.T.F.iShares S&P/TSX Smallcp E.T.F.Isotechnika PharmaIteration EnergyIvanhoe EnergyIvanhoe EnergyIvanhoe MinesIvernia Inc.Jaguar FinancialJaguar MiningJazz Air Income FundJazz Air Income FundJDS UniphaseJean Coutu Group (PJC)Jewett-Cameron Trading Co.Jinshan Gold MinesJovian CapitalJura EnergyJust Energy Exchange Corp.Just Energy Exchange Corp.Just Energy Income FundK-Bro Linen Income FundKatanga MiningKatanga MiningKatanga MiningKatanga MiningKeegan ResourcesKeyera Facilities Income FundKeyera Facilities Income FundKeyera Facilities Income FundKeystone North AmericaKeystone North AmericaKhan Resources
Company
XGCXGRXENXINXEMXWDXSUXSPXIUXICXMDXEGXFNXGDXTRXITXMAXREXCSISAITXIE.WTIEIVNIVWJFCJAGJAZ.DBJAZ.UNJDUPJC.AJCTJINJOVJECJEX.DBJEXJE.UNKBL.UNKAT.RTKAT.NTKATKAT.WTKGNKEY.DB.AKEY.UNKEY.DBKNAKNA.UNKRI
Symbol
22.940 22.540 16.780 17.910 24.620 22.700 13.800 12.880 17.370 18.440 18.310 18.620 22.070 20.790 11.110
7.120 17.910 11.600 14.190
0.165 1.210 0.700 2.960
15.510 0.430 0.080
11.810 102.390
4.410 8.720 9.710 7.200 3.170
10.050 0.030
100.000 14.310 14.420 13.480
0.005 92.000
0.700 0.065 6.630
125.100 24.470
197.000 7.920
33.800 0.630
Last Price
23.330 22.850 16.970 18.320 25.170 23.170 14.060 13.160 17.740 18.680 18.460 19.410 22.990 24.610 11.290
7.150 20.160 11.710 14.490
0.270 1.800 0.930 3.250
15.850 0.500 0.125
13.300 103.490
4.740 8.960
10.940 7.220 3.200
10.990 0.395
100.000 14.350 14.500 13.840
0.240 92.000
1.550 0.400 7.980
128.440 25.480
200.990 7.960
36.990 0.650
52WHigh
17.670 18.000 10.500 11.940 20.030 19.800
7.620 7.850
11.410 11.860 10.710 10.980 11.600 16.280
6.910 4.170
11.670 6.670 7.750 0.095 0.630 0.105 0.450 3.030 0.060 0.055 4.760
100.000 1.910 2.870 6.930 4.000 0.425 3.800 0.025
87.000 10.510
7.760 9.700 0.005
30.000 0.280 0.005 0.980
94.000 13.700
123.000 3.210
23.200 0.255
52WLow
11.25 13.32 35.76 14.15
--
22.02 20.94 27.81 30.87 41.17 36.91 38.54 7.78 29.04 53.78 33.96 41.81 53.57 65.00 -11.68 483.33 410.34 374.31 514.29 33.33 89.26
- 36.11 97.73 16.99 80.00 620.45 101.00 -68.42
--
64.99 38.68
- 84.00 75.00 116.67 461.86 30.31 37.39 47.46 99.50 43.52 44.83
1 Year% Chg
138312604
51430430011815525
1371074158370
644986577
29128231763125864637957149332753052736
732634138
2966582017
1174712839689349913225960473375194102
286568351
793267
188810268021009
118676930
30897152544063
1639685326
347293654140213
177433878
31149474
Vol. Yr (000)
nananananananananananananananananananananananananana
49.21nananana
8.78nananananana
12.60nanananana
48.87 9.56 76.95
nanana
P/E
3.0 2.3 2.3 3.2 1.1 2.0 0.7 1.6 2.5 2.5 2.8 2.2 4.0 0.0 7.2 0.0 0.0 5.6 2.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
13.7 0.0 1.9 0.0 0.0 0.0 0.0 0.0 5.8 8.6 8.2 0.0 0.0 0.0 0.0 0.0 0.0 7.4 0.0 0.0
11.1 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Killam Properties IncKillam Properties IncKimber ResourcesKingsway Financial ServicesKingsway Intl HoldingsKingsway Linked ROC TrustKinross GoldKinross GoldKinross GoldKinross GoldKirkland Lake GoldKlondex Mines LtdLa Mancha Resources IncLAB ResearchLAB ResearchLabopharm Inc.Labrador Iron Mines HoldingsLabrador Iron Ore RoyaltyLake Shore GoldLanesborough REITLanesborough REITLanesborough REITLaramide ResourcesLassonde IndustriesLaurentian Bank of CanadaLaurentian Bank of CanadaLaurentian Bank of CanadaLazard Global Convertible BondLe ChateauLegacy Oil + GasLegg MasonLeon's FurnitureLiberty MinesLife & Banc Split Corp.Life & Banc Split Corp.Lifeco Split CorpLifeco Split CorpLihir Gold Ltd.Linamar Corp.Linear Gold Corp.Linear Gold Corp.Linear MetalsLiquidation WorldLiquor Stores Income FundLiquor Stores Income FundLivingston Intl Income FundLoblaw CompaniesLoblaw CompaniesLogibec Groupe InformatiqueLogistec Corp.
Company
KMPKMP.DBKBRKFSKIHKSP.UNK.UK.WT.BK.WT.CKKGIKDXLMALRI.RTLRIDDSLIMLIF.UNLSGLRT.DB.GLRT.DB.FLRT.UNLAMLAS.ALBLB.PR.DLB.PR.ECBF.UNCTU.ALEGLMILNFLBELBSLBS.PR.ALSC.PR.CLSCLGGLNRLRR.WTLRRLRMLQWLIQ.DBLIQ.UNLIV.UNL.PR.ALLGILGT.A
Symbol
8.800 105.000
1.340 1.830 0.600
10.300 20.000
1.980 3.970
19.370 8.960 1.310 1.580 0.005 0.390 2.180 3.050
43.710 4.130
60.050 62.500
0.810 1.590
52.990 42.750 25.140 22.060 10.000 13.650
9.610 30.010 10.500
0.300 8.510
10.250 51.330 15.880
3.040 13.930
0.860 1.980 0.195 0.700
105.120 15.650
9.470 27.000 33.880 19.900 13.040
Last Price
9.500 105.000
1.830 7.400 0.850
16.200 23.000
4.230 6.690
25.220 10.960
2.120 2.250 0.035 1.140 3.400 3.480
43.740 4.370
75.000 69.000
3.260 2.540
58.750 44.000 25.330 24.490 10.090 14.130
9.900 34.500 10.810
0.375 9.000
10.390 51.550 23.000
3.750 15.860
0.950 2.770 0.480 1.480
105.250 16.470
9.970 27.440 37.570 21.500 14.500
52WHigh
4.180 75.100
0.470 1.120 0.170 7.350
16.000 1.700 3.200
16.520 3.720 0.550 0.200 0.005 0.085 0.970 0.430
20.140 1.100
20.500 33.000
0.270 0.630
32.500 23.900 17.400 15.380
9.960 6.600 0.160
14.060 7.750 0.050 2.010 6.790
40.720 3.890 2.040 2.000 0.600 0.730 0.045 0.570
92.000 9.660 3.600
22.650 28.830 13.400
9.750
52WLow
96.87 15.38 116.13 -71.58 140.00 28.75 23.08 -45.15 -33.72 -13.91 101.35 67.95 558.33
- -47.30 -3.54
577.78 105.02 190.85 -18.85 25.00 -64.78 62.24 62.75 23.91 32.32 32.65
- 83.22
2302.50 15.87 16.67 400.00 99.77 28.29 11.59 44.36 15.59 276.49
- 160.53 178.57 11.11 7.27 49.76 15.77 16.63 -3.12 47.96 18.44
1 Year% Chg
1693115975
418361122
815807
37521
117691032541
341842521769753
42132205777504
642221746
28379140522611
1222455585
78929665
782836123
6775147370
773930
4325239193901
55270
615635059
13973974121258
3314130461743323430
351199254
95713
Vol. Yr (000)
nananana
60.00nanananananana
15.80nananana
18.84nanananana
12.62 10.11 5.94 5.22
na 10.50
na 6.50 13.29
nanananananananananana
76.73 11.42
na 10.89 13.66 18.26 10.03
P/E
6.3 0.0 0.0 0.0 1.6
12.2 0.5 0.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.6 0.0 0.0 0.0
73.7 0.0 2.1 3.4 6.1 6.0 5.0 5.1 0.0 0.4 2.7 0.0
14.7 5.1 4.0 2.8 0.0 0.9 0.0 0.0 0.0 0.0 0.0
10.4 0.0 5.5 2.5 0.0 2.4
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Logistec Corp.Long Reserve Life ResourceLorus Therapeuticslululemon athleticaLundin MiningLydian InternationalM Split Corp.M Split Corp.MacDonald Dettwiler & Assoc.Mackenzie Master Ltd. Partner.Macquarie NexGen Glb Infrastr.Macquarie Power & Infrastruct.Macquarie Power & Infrastruct.Macquarie Power & Infrastruct.Mad Catz InteractiveMadison Pacific PropertiesMadison Pacific PropertiesMAG Silver Corp.Magellan AerospaceMagIndustriesMagma EnergyMagma MetalsMagna EntertainmentMagna InternationalMagnotta WineryMainstreet EquityMajor Drilling Group Intl.Malaga Inc.Malaga Inc.Manitoba Telecom ServicesMantra ResourcesManulife Brompton Adv BondManulife FinancialManulife FinancialManulife FinancialManulife FinancialManulife FinancialManulife FinancialManulife Financial Cap TrustMaple Leaf FoodsMarathon PGMMarathon PGMMarch NetworksMarengo MiningMarkland AGF Precious MetalsMarkland AGF Precious MetalsMarret High Yield StrategiesMarret Investment Grade BondMarsulex Inc.Martinrea International.
Company
LGT.BLRF.UNLORLLLLUNLYDXMF.PR.AXMFMDAMKZ.UNMNFMPT.DB.AMPT.UNMPT.DBMCZMPCMPC.CMAGMALMAAMXYMMWMEC.AMG.AMGNMEQMDIMLG.RTMLGMBTMRLMBB.UNMFC.PR.AMFC.PR.EMFC.PR.DMFC.PR.CMFCMFC.PR.BMFT.MMFIMARMAR.WTMNMRNMPMMPM.WTMHY.UNMIG.UNMLXMRE
Symbol
13.000 6.520 0.065
31.630 4.300 0.690 7.570 0.350
42.600 0.800 4.050
101.000 6.110
100.050 0.370 2.250 1.750 6.300 1.940 0.520 1.810 0.680 0.300
53.260 1.570
10.750 28.770
0.005 0.135
33.500 4.400
10.650 26.850 27.280 28.190 19.290 19.330 20.050
103.000 11.670
1.120 0.010 4.000 0.140 8.330 1.690
10.680 12.270 11.690
8.450
Last Price
13.500 6.750 0.100
32.660 4.960 0.880 8.270 1.000
44.770 1.150 4.380
101.450 6.950
108.000 0.550 2.450 2.150 8.000 2.750 0.780 2.100 0.780 1.050
55.250 1.950
11.890 29.650
0.005 0.190
37.320 4.550
11.500 27.220 27.480 28.500 20.510 26.500 21.300
106.500 12.060
1.280 0.080 4.890 0.280 8.990 2.250
11.000 12.550 11.690
8.750
52WHigh
8.500 3.700 0.030 5.600 0.690 0.225 6.830 0.230
17.960 0.520 3.000
100.000 4.150
90.000 0.200 1.650 1.260 4.850 0.215 0.165 1.410 0.650 0.300
25.440 1.250 5.020
10.000 0.005 0.075
30.620 4.000 9.800
23.200 25.000 23.500 13.100
9.020 14.220 80.000
7.300 0.330 0.005 1.500 0.050 4.500 0.410 9.750
11.800 7.250 2.000
52WLow
23.81 32.25 30.00 226.76 261.34 81.58 5.58
-42.62 95.41 26.98 12.50
- 27.56 11.17 2.78 36.36 38.89 15.17 125.58 100.00
--
-68.09 44.93 18.05 76.23 130.16
- -10.00 -6.89
--
9.59--
9.29 -7.07 12.39 3.00 5.42
160.47 100.00 107.25
.00 68.28 238.00
--
46.13 273.89
1 Year% Chg
391376
4274916315
135213718147
21772494
28693135518677740
2974862673661
22140
2589912256
40467754552
482492
82006305
188931004
2123413254310
1046731
2941557092123065
176706836427034
3094812401
90673162063
765386
343018194328
41677
Vol. Yr (000)
10.00 3.33 6.50 50.21
nananana
19.91 .99
nanananana
9.00 7.00
na 1.19
nanananana
13.08nananana
19.94nananananananana
26.55 106.09
nananana
41.65 8.45
nana
12.44na
P/E
2.6 7.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0
53.8 9.0 0.0
17.2 0.0 0.0 4.7 6.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 0.0 7.8 0.0 6.6 3.8 5.2 5.9 5.9 2.7 5.8 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 7.6 4.9 6.6 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Matrikon Inc.Mawson ResourcesMaxim PowerMBAC FertilizerMCAN MortgageMCAN MortgageMcCoyMcGraw-Hill RyersonMCM Split ShareMCM Split ShareMDC PartnersMDN Inc.MDS Inc.Mediagrif Interactive Techn.Medical Facilities Corp.Medical Facilities Corp.MedicureMediterranean ResourcesMedusa MiningMEGA BrandsMega UraniumMega UraniumMega UraniumMega UraniumMelcor DevelopmentsMenu Foods Income FundMercator Minerals Ltd.Mercator Minerals Ltd.Mercator Minerals Ltd.Mercator Minerals Ltd.Mercer InternationalMetallic Ventures Gold Inc.Metalore ResourcesMethanex Corp.Methylgene Inc.Metro Inc.MGM EnergyMI DevelopmentsMI DevelopmentsMicrobix BiosystemsMiddlefield BancorpMidnight Oil ExplorationMidway EnergyMigaoMigenix Inc.Migenix Inc.Minco GoldMinco SilverMinefinders Corp.Minefinders Corp.
Company
MTKMAWMXGMBCMKP.RTMKPMCBMHRMUH.PR.AMUH.AMDZ.AMDNMDSMDFDR.DBDR.UNMPHMNRMLLMBMGA.WT.AMGA.WT.BMGAMGA.WTMRDMEW.UNML.WTML.WT.AML.NT.UMLMRI.UMVGMETMXMYGMRU.AMGXMIM.BMIM.AMBXMBNMOXMELMGOMGI.RTMGIMMMMSVMFLMFL.WT
Symbol
2.840 0.445 3.650 3.200 0.050
13.600 1.440
43.500 13.750
0.300 8.830 0.530 8.190 5.990
103.500 9.040 0.025 0.105 3.490 1.040 0.105 0.270 0.760 0.110
11.390 2.870 0.650 1.610
103.000 2.480 3.000 1.160 7.500
20.530 0.280
39.220 0.285
14.250 12.880
0.375 1.210 1.000 2.970 6.970 0.015 0.040 0.920 1.850
10.890 5.740
Last Price
3.000 0.660 3.970 3.200 0.050
13.900 1.760
45.560 14.950
1.790 9.980 0.850 9.990 6.550
103.500 9.190 0.075 0.235 6.250 2.020 0.480 0.310 2.280 0.340
11.490 3.300 0.820 2.250
103.500 3.180 3.630 1.230 9.500
22.290 0.630
40.000 0.325
15.000 15.690
0.670 1.700 1.600 2.990 9.000 0.100 0.200 1.350 2.450
12.490 7.520
52WHigh
1.480 0.215 2.150 0.900 0.050 8.690 0.800
33.250 12.000
0.070 3.220 0.420 4.960 2.100
69.500 6.250 0.015 0.060 3.150 0.300 0.050 0.185 0.520 0.065 3.970 0.640 0.070 0.150
44.000 0.335 0.260 0.400 6.500 7.260 0.185
33.020 0.090 5.500 4.410 0.250 0.700 0.670 0.300 4.780 0.010 0.025 0.455 0.950 4.890 1.700
52WLow
34.60 27.14 52.08 255.56
.00 49.45 6.67 11.54 11.52 -76.19 132.37 -3.64 8.48
117.82 31.01 19.74
.00 40.00
- 188.89 61.54
- -1.30 22.22 148.69 277.63 136.36
- 103.96 520.00 36.99 110.91 2.74 49.85 5.66 6.00 50.00 23.91 41.69 33.93 51.25 33.33 471.15 22.28
- -55.56 53.33 30.28 77.65 139.17
1 Year% Chg
633675947421
130
16697922
328844
1013392
74191114832
27127680
103823143742008
51984914
10515385
2026521701502366206605
3536857445
947884343
1876140
1316956745
9991676324
55038
10060470
2681426696579952900639431
74111305362469
2292
Vol. Yr (000)
35.50na
20.28na
.03 6.80
na 9.54
nana
44.15 4.42
nana
240.70 21.02
nananana
1.05 2.70 7.60 1.10 12.38 13.05
nanananana
14.50 19.23
nana
12.22nanananananana
7.11nanana
18.50nana
P/E
4.3 0.0 0.0 0.0 0.0 7.7 0.0 2.3 6.0 0.0 0.0 0.0 0.0 3.3 0.0
12.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 3.1 0.0 1.4 0.0 4.4 4.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Minera AndesMinera AndesMineral DepositsMines ManagementMines ManagementMINT Income FundMINT Income FundMINT Income FundMirabela NickelMiranda TechnologiesMitec TelecomMKS Inc.Molson Coors CanadaMolson Coors CanadaMoly MinesMoneta Porcupine MinesMonterey ExplorationMorguard Corp.Morguard Real Estate Inv TrustMorguard Real Estate Inv TrustMorneau Sobeco Income FundMOSAID TechnologiesMountain Province DiamondsMoydow Mines Intl IncMTI GlobalMullen GroupMulti-Manager Ltd. Part. IMulvihill Pro-AMS RSP Split ShMulvihill Pro-AMS RSP Split ShMundoro CapitalNAL Oil & Gas TrustNAL Oil & Gas TrustNAL Oil & Gas TrustNational Bank of CanadaNational Bank of CanadaNational Bank of CanadaNational Bank of CanadaNational Bank of CanadaNational Bank of CanadaNational Bank of CanadaNautilus MineralsNB Split Corp.NB Split Corp.NEMI Northern Energy & MiningNeo Material TechnologiesNeuLionNevada CopperNevsun ResourcesNew Dawn MiningNew Flyer Industries Inc.
Company
MAIMAI.WTMDMMGTMGT.WT.UMID.RT.AMID.UNMID.RTMNBMTMTMMKXTPX.BTPX.AMOLMEMXLMRCMRT.DBMRT.UNMSI.UNMSDMPVMOYMTIMTLMMN.UNSPL.ASPL.BMUNNAE.UNNAE.DB.ANAE.DBNA.PR.NNANA.PR.PNA.PR.MNA.PR.LNA.PR.ONA.PR.KNUSNBFNBF.PR.ANNE.ANEMNLNNCUNSUNDNFI.UN
Symbol
0.810 0.330 1.000 2.870 0.300 0.005
10.000 0.255 2.360 5.400 0.050 9.910
47.500 47.500
0.810 0.365 5.400
33.290 104.500
13.060 9.820
19.020 2.290 0.780 0.210
16.350 0.450 7.700
17.830 1.230
13.740 104.000 105.500
27.480 60.240 28.060 25.880 21.990 28.100 25.070
1.740 13.710 32.800
0.425 4.560 0.700 3.100 2.530 1.450
10.050
Last Price
1.000 0.400 1.100 3.570 0.650 0.005
10.000 0.255 3.160 7.150 0.105
10.000 60.000 56.490
1.810 0.435 5.580
34.500 104.500
13.250 9.890
19.840 3.310 0.890 0.350
17.050 0.690 9.600
18.550 1.400
14.000 105.250 107.250
28.000 64.700 28.300 26.000 22.270 28.150 25.650
1.750 16.050 33.220
0.600 4.660 1.300 3.220 3.660 1.850
10.480
52WHigh
0.320 0.160 0.430 1.220 0.155 0.005 5.210 0.255 0.570 4.060 0.040 5.000
40.250 40.370
0.160 0.040 0.560
12.910 98.700
7.820 7.480 8.000 0.730 0.070 0.050 7.880 0.200 7.600
16.960 0.250 5.380
100.000 80.050 20.710 29.610 24.800 18.800 15.080 24.700 18.000
0.900 1.900
25.110 0.200 1.000 0.275 0.170 0.790 0.080 7.230
52WLow
74.19-
66.67 85.16
.00 .00
53.85 .00
237.14 -18.55 -16.67 75.40 -19.72 -15.91 200.00 508.33 864.29 86.71
- 13.57 11.97 123.76 116.04
1014.29 162.50 28.13 -16.67 -6.78 5.13
373.08 70.68
- 24.13 26.34 92.46
- 27.68 37.70
- 25.48 74.00 526.03 30.63 77.08 259.06 66.67
1092.31 166.32
1712.50 21.08
1 Year% Chg
997866223
81167409
15230
35670
1648901176464273
11651602
4481701493558017373
925402931053020888
78448561
172897534
38192123288252
276571100851886824851
1140201194
21711577165428191151
305101494
42126061
1335561907738614
1101803939
42051
Vol. Yr (000)
nana
12.50nananananana
11.49na
7.87 527.78 527.78
nanana
22.19 209.00 26.12 57.76 10.01
nanana
15.14 1.67 1.98 4.58
na 22.52
170.49 172.95 5.54 12.15 5.66 5.22 4.43 5.67 5.05
nananana
65.14 .59
nanana
9.95
P/E
0.0 0.0 0.0 0.0 0.0 0.0 8.4 0.0 0.0 0.0 0.0 6.8 2.1 2.1 0.0 0.0 0.0 1.9 0.0 6.9 9.6 5.3 0.0 0.0 0.0 3.0
26.7 0.0 0.0 0.0 7.9 0.0 0.0 4.9 4.1 5.9 5.8 5.5 5.9 5.8 0.0 1.0 4.7 0.0 0.0 0.0 0.0 0.0 0.0
11.8
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
New GoldNew GoldNew GoldNew GoldNew GoldNew GoldNewaltaNewaltaNewfoundland Capital Corp.Newfoundland Capital Corp.NewGrowth Corp.NewGrowth Corp.Newmont MiningNewport Partners Income FundNewport Partners Income FundNewport Partners Income FundNexen Inc.Nexen Inc.NGEx ResourcesNiko ResourcesNiMin EnergyNiocan Inc.Noranda Income FundNorbord Inc.Norbord Inc.Nord ResourcesNorex Exploration ServicesNorsat InternationalNorsemont MiningNorsemont MiningNorsemont MiningNortel Networks Corp.Nortel Networks Ltd.Nortel Networks Ltd.North American Energy PartnersNorth American FinancialsNorth American PalladiumNorth American PalladiumNorth West Company FundNorthcore TechnologiesNorthern Dynasty MineralsNorthern FinancialNorthern Property REITNorthgate Minerals Corp.Northland Power Income FdNorthland Power Income FdNorthland Power Income FdNorthland ResourcesNorthstar AerospaceNorthstar Healthcare
Company
NGD.WT.CNGDNGD.DBNGD.WT.ANGD.WT.BNGD.NTNAL.DBNALNCC.BNCC.ANEW.PR.CNEW.ANMCNPF.DBNPF.UNNPF.DB.ANXYNXY.PR.UNGQNKONNNNIONIF.UNNBDNBD.WTNRDNRXNIINOM.WTNOMNOM.RTNTNTL.PR.GNTL.PR.FNOANAF.UNPDLPDL.WT.ANWF.UNNTINDMNFCNPR.UNNGXNPI.DB.ANPI.UNNPI.DBNAUNASNHC
Symbol
0.135 3.800
100.000 0.490 0.035
102.000 101.250
8.020 8.500 7.000
14.450 24.750 49.750 41.000
0.320 42.000 25.220 24.030
0.780 98.400
1.400 0.290 2.550
14.660 0.900 0.450 0.400 0.650 0.360 2.050 0.005 0.185 0.095 0.125 7.600
24.000 3.670 0.850
19.000 0.250 8.750 0.440
21.900 3.240
104.250 11.940
102.500 1.780 1.150 0.960
Last Price
0.180 4.760
104.000 0.600 0.050
105.000 102.000
8.740 10.000
8.667 15.000 24.750 59.600 45.000
0.590 42.000 28.540 24.770
0.840 99.980
1.540 0.500 4.940
21.800 1.350 0.710 0.500 1.060 0.390 2.630 0.110 0.570 0.450 0.790 9.270
25.500 3.730 0.940
19.600 0.335 9.600 0.680
23.160 3.670
106.000 12.050
105.000 1.950 1.330 3.150
52WHigh
0.055 1.500
91.000 0.165 0.015
60.000 56.010
2.270 5.917 4.667
13.730 13.520 41.850 12.500
0.165 8.500
14.860 13.650
0.210 41.250
0.650 0.125 1.530 5.600 0.260 0.180 0.110 0.400 0.250 1.180 0.005 0.080 0.030 0.020 2.000
24.000 1.340 0.330
14.880 0.100 4.060 0.315
14.560 0.970
100.250 9.180
95.020 0.380 0.350 0.530
52WLow
35.00 114.69
.50 63.33 75.00 59.38 31.49 25.31 43.66 23.53
- 44.74 -.30 7.89
-30.43 31.25 17.58 47.33 200.00 131.58
- 45.00 -38.55 109.43
- 125.00 40.35 36.84
- 14.53
- -42.19 -73.97 -81.62 85.37
- 66.06
- 12.43 72.41 94.44 -2.22 35.10 217.65
- 2.93 2.24
223.64 161.36 -67.46
1 Year% Chg
36121705186
68441945492435434633023143834
134690
21352
4133317901585124647
566588303
3165034599
3932887
2706012492
74920259
7596549
3022381026067
5640066444
107322895
5743845
3700194753856133789
11639905
1674492151642579
427894878321
20490
Vol. Yr (000)
nananananana
532.89 42.21 47.22 38.89
nana
39.17nanana
140.11 133.50
na 69.30
nana
31.88nananana
13.00nananananananananana
11.18nanana
20.28 21.60
196.70 22.53
193.40nanana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0 5.7 3.0 0.9 0.0 0.0 0.0 0.8 7.7 0.0 0.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.4 0.0 0.0 7.2 0.0 0.0 0.0 6.8 0.0 0.0 9.1 0.0 0.0 0.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Northwater Market-Neutral TrNorthwater Top 75 Inc Tr PLUSNova Scotia PowerNovadaq TechnologiesNovaGold ResourcesNoveko InternationalNUCRYST Pharmaceuticals (D)Nuinsco ResourcesNuinsco ResourcesNuVista Energy LtdNuvo ResearchO'Leary Canadian IncomeO'Leary Canadian IncomeO'Leary Founder's SeriesO'Leary Founder's SeriesO'Leary Global EquityO'Leary Global EquityO'Leary Global IncomeO'Leary Global IncomeO'Leary Global InfrastructureOccuLogixOceanaGoldOCP Credit StrategyOil Sands & Energy Mega-Proj.Oil Sands Sector FundOil Sands Split TrustOil Sands Split TrustOilSands CanadaOilSands CanadaOlympus Pacific MineralsOncolytics BiotechOndine BiopharmaOnex CorporationOpen Range EnergyOpen TextOPMEDIC GroupOpta Minerals IncOPTI CanadaOrbit Garant DrillingOrbus PharmaOrezone GoldOrleans EnergyOromin Explorations LtdOrsu MetalsOrsu MetalsOrsu MetalsOrvana MineralsOSI GeospatialOsisko MiningOtelco
Company
NMN.UNNTP.UNNSI.PR.DNDQNGEKONCSNWINWI.RTNVANRIOCY.WTOCY.UNOFS.WTOFS.UNOGE.WTOGE.UNOGO.WTOGO.UNOGN.UNTLBOGCOCS.UNOSM.UNOSF.UNOST.UNOST.PR.AOCFOCF.WTOYMONCOBPOCXONROTCOMGOPMOPCOGDORBOREOEXOLEOSUOSU.WT.BOSU.WT.AORVOSIOSKOTT.UN
Symbol
2.840 1.540
28.250 2.800 6.370 1.850 1.850 0.075 0.005
12.480 0.315 0.170
12.180 0.115
11.300 0.035 9.300 0.250
11.640 11.950
1.290 1.740
10.000 7.140 6.120
127.000 18.320
6.640 0.110 0.315 2.750 0.050
23.600 2.180
42.710 2.050 1.160 2.030 3.940 0.020 0.860 2.360 0.840 0.580 0.005 0.005 1.130 0.200 8.460
15.750
Last Price
3.370 2.390
30.240 3.680 7.170 3.350 1.930 0.095 0.005
14.000 0.540 0.550
12.750 0.400
11.750 0.280 9.990 0.680
13.000 12.800
3.750 1.900
10.190 7.280 6.620
153.000 18.990
7.270 0.610 0.360 4.100 0.185
28.430 2.440
44.600 2.500 2.890 4.500 4.250 0.220 0.930 2.790 1.430 1.600 0.040 0.035 1.150 0.240 9.240
16.790
52WHigh
2.219 0.760
24.800 0.950 1.590 0.500 0.190 0.015 0.005 4.900 0.090 0.105
10.900 0.080
10.900 0.030 7.300 0.080
11.000 9.000 1.150 0.130 9.800 4.660 4.300
61.000 17.190
3.500 0.060 0.060 1.380 0.020
12.860 0.690
35.000 0.910 1.010 0.610 0.690 0.010 0.260 1.400 0.450 0.400 0.005 0.005 0.475 0.085 2.660 8.710
52WLow
5.01 -16.76 13.91 150.00 259.89 208.33 762.46 200.00
- 44.61 215.00
----
-70.83 8.77
--
11.68 -65.14
1060.00-
43.09 18.60 56.79 6.08 72.47 -51.11 320.00 84.56
.00 29.74 96.40 15.46 105.00 -49.57 12.78 323.66 -20.00
- 24.21 68.00 -42.00 -85.71 -66.67 105.45 73.91 132.42 77.56
1 Year% Chg
3769763570727
17077150451
184854222
158382958
59327228161523
480166282
1638722533932191
11273499
70712275009
128145676593
234522255120418669582603044581
1751424
10065808250
8071645020418191783421727
70385857
2963715947
52666283
Vol. Yr (000)
nananananana
185.00nana
59.43nanananananananana
1.04na
9.16nana
8.27 3.76 .54
nanananananana
47.99 18.64
nana
10.10nanananananana
8.69nanana
P/E
0.0 0.0 5.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 8.9 0.0 6.5 0.0 6.5 0.0 6.2 6.1 0.0 0.0 6.9 7.0 8.2 3.6 7.9 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
11.3
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
O’Leary Canadian Equity IFPacific & Western CreditPacific & Western CreditPacific & Western CreditPacific & Western CreditPacific & Western CreditPacific Energy Resources Ltd.Pacific Insight ElectronicsPacific North West CapitalPacific Northern GasPacific Northern GasPacific Rim MiningPacific Rubiales EnergyPacific Rubiales EnergyPacific Rubiales EnergyPacrim International CapitalPaladin EnergyPaladin Labs IncPan American SilverPantera Drilling Income TrustPantera Drilling Income TrustParamount Energy TrustParamount Energy TrustParamount Energy TrustParamount Energy TrustParamount Gold and SilverParamount ResourcesPareto Corp.Parkbridge LifestyleParkland Income FundParkland Income FundPason SystemsPatheon Inc.Pathfinder Convert. DebenturePathfinder Convert. DebenturePC GoldPeace Arch EntertainmentPeak Energy Services TrustPediment GoldPeer 1 Network EnterprisesPembina Pipeline Income FundPembina Pipeline Income FundPengrowth Energy TrustPengrowth Energy TrustPenn West Energy TrustPenn West Energy TrustPenn West Energy TrustPenn West Energy TrustPenn West Energy TrustPeregrine Diamonds
Company
OCZ.APWCPWC.PR.BPWC.NT.CPWC.PR.APWC.NT.APFEPIHPFNPNG.PR.APNGPMUPREPRE.WTPRE.DBPCNPDNPLBPAARIG.UNRIG.RTPMT.DB.DPMT.DB.APMT.UNPMT.DB.CPZGPOUPTOPRKPKI.UNPKI.DBPSIPTIPCD.UNPCD.WTPKLPAEPES.UNPEZPIXPIF.DB.BPIF.UNPGF.UNPGF.DBPWT.DB.EPWT.DB.DPWT.UNPWT.DB.CPWT.DB.FPGD.RT
Symbol
11.820 4.000
25.100 97.000
2.600 98.000
0.005 2.390 0.190
26.000 18.750
0.180 15.450
9.100 144.000
0.500 3.910
19.750 25.060
3.300 0.005
105.000 100.000
5.220 100.000
1.500 14.700
1.100 5.060
13.400 105.000
11.650 2.580
12.140 0.090 0.640 0.070 0.470 1.670 1.030
140.000 17.520 10.150
102.250 104.300 101.000
18.550 101.050 101.000
0.025
Last Price
11.960 4.380
26.000 100.000
3.180 110.000
0.130 2.390 0.210
27.500 19.400
0.410 16.050
9.660 148.500
0.500 5.150
20.500 28.730
3.950 0.005
105.500 101.500
5.900 100.000
2.100 16.090
1.150 5.090
13.640 105.000
14.450 3.630
12.150 0.200 1.190 0.070 0.860 1.730 1.290
140.940 17.850 12.330
102.990 104.300 103.000
19.490 105.000 103.000
0.065
52WHigh
11.700 2.500
24.000 70.000
2.000 85.000
0.005 1.050 0.070
23.750 11.400
0.165 2.050 0.270
55.000 0.015 1.910
10.000 16.190
1.060 0.005
98.000 84.770
2.590 59.000
0.440 4.790 0.450 1.990 6.020
100.750 8.260 1.840
11.900 0.080 0.230 0.070 0.330 0.720 0.850
97.000 11.680
5.840 85.000 83.000 85.000
8.820 100.000
79.000 0.020
52WLow
- 23.08
- 14.10 30.00 13.95 -93.75 49.38 137.50 9.47 38.48 -5.26
605.48 2657.58 150.43 525.00 75.34 65.69 19.28 211.32
.00-
6.38 3.37 68.78 150.00 113.97 144.44 90.94 109.38
- -17.08 16.74
--
68.42 .00
-25.40 68.69 4.04 23.88 14.96 8.56 12.36 25.66 6.32 36.70 1.05 23.17
-
1 Year% Chg
2811005
2624881
821416
14583954
2891422
106314204
48634743444
311836849
5828758187
58951591
0211
1161093593379642924626378
29297997
25496174982854758864
9925
226340
142302994210513
519980118
1284922522714008
3801306205
28757266912867
Vol. Yr (000)
nanananananananana
16.15 11.65
nananana
12.50na
33.47na
9.43 .01
617.65 588.24 30.71
588.24nana
10.00 24.10 12.41 97.22
233.00nanananananana
20.60 134.62 16.85 14.30
144.01 144.86 140.28 25.76
140.35 140.28
na
P/E
0.0 0.0 9.0 0.0 8.1 0.0 0.0 0.0 0.0 6.5 5.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
10.9 0.0 0.0 0.0
11.5 0.0 0.0 0.0 5.6 0.0 9.4 0.0 2.5 0.0 6.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 8.9 8.2 0.0 0.0 0.0 9.6 0.0 0.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Peregrine DiamondsPetaquilla MineralsPethealth Inc.PetroBakken EnergyPetrobank Energy and ResourcesPetroCorp GroupPetroflow Energy Ltd.Petrolifera PetroleumPetrolifera PetroleumPetrominerales Ltd.Petrowest Energy ServicesPeyto Energy TrustPFB Corp.Phoenix CoalPhoenix CoalPhoenix Technology IncomePhoneTimePhoscan ChemicalPineTree CapitalPineTree CapitalPineTree CapitalPineTree CapitalPizza PizzaPlatinum Group MetalsPlatinum Group MetalsPlatmin LtdPlutonic Power Corp.Points InternationalPolaris MineralsPolaris MineralsPollard Banknote Income FundPolymet MiningPotash Corp. of SaskatchewanPotash OnePower Corp of CanadaPower Corp of CanadaPower Corp of CanadaPower Corp of CanadaPower Corp of CanadaPower Corp of CanadaPower Corp of CanadaPower Financial Corp.Power Financial Corp.Power Financial Corp.Power Financial Corp.Power Financial Corp.Power Financial Corp.Power Financial Corp.Power Financial Corp.Power Financial Corp.
Company
PGDPTQPTZPBNPBGPCGPEFPDPPDP.WTPMGPRW.UNPEY.UNPFBPHCPHC.WTPHX.UNPHDFOSPNP.WT.APNP.WT.BPNP.WTPNPPZA.UNPTMPTM.WTPPNPCCPTSPLS.WTPLSPBL.UNPOMPOTKCLPOW.PR.CPOW.PR.APOW.PR.BPOW.PR.FPOWPOW.PR.DPOW.PR.EPWF.PR.HPWF.PR.KPWF.PR.IPWF.PR.DPWF.PR.JPWF.PR.GPWF.PR.LPWF.PR.APWF.PR.O
Symbol
1.960 0.840 1.990
32.330 51.210
0.255 0.245 0.970 0.400
18.800 0.165
14.060 5.450 0.310 0.010 8.230 0.080 0.370 0.235 0.850 0.115 2.140 7.180 2.170 0.660 1.320 3.200 0.395 0.150 1.680 4.150 3.180
114.390 2.530
23.870 23.250 22.340 43.000 29.210 20.920 28.450 24.400 21.590 25.150 26.520 26.440 24.850 21.950 20.750 24.880
Last Price
4.650 0.900 2.050
35.940 51.910
0.300 2.400 3.470 0.550
19.500 0.430
14.250 6.990 0.460 0.065 9.550 0.195 0.540 0.360 0.910 0.940 2.910 7.200 2.860 0.730 1.680 4.380 0.680 0.850 2.990 6.740 3.570
135.000 3.870
25.000 24.190 23.500 44.650 31.080 23.110 31.500 25.180 22.280 25.590 26.520 26.990 26.220 23.220 20.750 25.000
52WHigh
0.460 0.200 0.560
28.910 17.050
0.065 0.205 0.760 0.110 5.060 0.130 6.160 3.180 0.130 0.005 4.700 0.060 0.235 0.070 0.150 0.080 0.550 5.300 0.900 0.150 0.360 1.880 0.250 0.095 1.100 3.120 0.720
82.170 0.800
17.060 16.210 15.650 30.000 14.700 15.000 18.000 17.410 14.020 18.600 24.710 24.260 17.550 14.750 10.400 24.150
52WLow
184.06 110.00 255.36
- 152.14 200.00 -89.57 -7.62
- 227.53 -17.50 42.02 54.83 24.00 -60.00 -7.42 -20.00 23.33 135.00 325.00 4.55
160.98 17.70 16.67
- 153.85 30.61 -11.24
- 12.00 -17.17 274.12 27.75 143.27 20.56 24.33 29.13 32.31 30.29 27.17 13.85 33.63 28.13 30.65 4.16 6.61 29.09 32.95 80.59
-
1 Year% Chg
102911119211
197232140
12366110881
75981132891382240161
8243108418
694124881
799114048
7174122551
399529311486
1648089381
361271982
203233094752210
616631809
170421633
326278256814
142711751618
292249518
218531
1425287117761210165112111480
476971
Vol. Yr (000)
nana
22.11na
39.09nananana
24.74na
8.79 22.71
nana
14.19nananananana
7.56nanananananananana
20.80na
217.00 211.36 203.09 390.91 265.55 190.18 258.64 71.76 63.50 73.97 78.00 77.76 73.09 64.56 61.03 73.18
P/E
0.0 0.0 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
10.3 4.4 0.0 0.0 5.9 0.0 0.0 0.0 0.0 0.0 0.0
13.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0
13.7 0.0 0.4 0.0 6.1 6.0 6.1 1.8 4.0 6.0 4.1 5.9 5.8 6.0 4.9 4.4 6.0 5.8 1.9 5.9
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Power Financial Corp.Power Financial Corp.Power Financial Corp.Power Financial Corp.Powertech UraniumPrecious Metals and MiningPrecious Metals and MiningPrecious Metals Bullion TrustPrecious Metals Bullion TrustPrecision DrillingPreferred Share Investment TrPremier Canadian Income FundPremier Gold MinesPremier Value Income TrustPremium BrandsPremium BrandsPremium IncomePremium IncomePrimaris Retail REITPrimaris Retail REITPrimaris Retail REITPrimaris Retail REITPrimary Energy RecyclingPrime Dividend Corp.Prime Dividend Corp.Prime Restaurants RoyaltyPristine PowerPriszm Income FundPriszm Income FundPro-AMS U.S. TrustProgress Energy ResourcesProgress Energy ResourcesProgress Energy ResourcesProgress Energy ResourcesProMetic Life SciencesProSep Inc.ProspEx ResourcesProtective Products of AmericaProtox TherapeuticsProvident Energy TrustProvident Energy TrustProvident Energy TrustPRT Forest Regen. Income FundPublic Storage Cdn. PropertiesPulse SeismicPure Energy ServicesPure NickelQLT Inc.Quadra Mining Ltd.Quadra Mining Ltd.
Company
PWF.PR.FPWF.PR.MPWFPWF.PR.EPWEMMP.UNMMP.RTPBU.WTPBU.UNPD.UNPSF.UNGIP.UNPGPVN.UNPBHPBH.DBPIC.PR.APIC.APMZ.DB.APMZ.UNPMZ.DB.BPMZ.DBPRIPDV.PR.APDVEAT.UNPPXQSR.UNQSR.DBPAM.UNPRQ.DB.BPRQ.DBPRQPRQ.DB.APLIPRPPSXPPAPRXPVE.DB.CPVE.UNPVE.DB.DPRT.UNPUBPSDPSVNICQLTQUAQUA.WT
Symbol
22.550 27.430 31.080 23.600
0.400 8.390 0.005 0.180
11.950 7.650
11.100 4.670 4.180 7.800
13.610 104.000
15.050 4.990
100.000 16.140
103.000 131.000
0.830 10.120
7.150 4.460 2.550 0.950
72.000 24.200
100.750 101.500
14.150 103.000
0.205 0.165 1.210 0.445 0.850
102.500 7.080
101.500 2.040
14.000 1.240 2.120 0.145 5.230
14.510 0.490
Last Price
23.330 27.750 31.990 24.990
0.660 9.000 0.005 0.650
12.500 11.770 11.350
6.710 4.290 7.850
13.900 104.000
15.200 5.480
100.750 16.440
104.000 132.870
3.340 10.570
7.500 7.100 2.680 2.300
85.000 24.620
103.000 102.180
15.290 104.500
0.240 0.360 1.350 2.200 0.850
103.000 7.360
101.990 2.350
16.250 2.000 2.370 0.280 5.400
16.850 1.250
52WHigh
16.000 23.900 14.660 16.000
0.235 3.780 0.005 0.160
11.300 2.510 9.850 4.060 1.450 5.010 6.930
99.750 10.870
1.410 56.050
8.100 99.490 80.000
0.530 7.610 1.850 4.260 1.440 0.810
34.000 23.100 98.250 90.000
7.600 77.000
0.105 0.095 0.320 0.160 0.170
55.000 2.900
70.000 0.710
12.390 0.980 0.970 0.055 1.570 2.680 0.070
52WLow
28.86 9.28 30.04 31.26 25.00 92.87
.00--
-24.03-
-26.92 158.02 27.45 70.55
- 18.13 91.19 51.49 50.84
- 45.56 -66.12 30.24 120.00 -13.40 27.50 -55.19 94.59
.00-
9.14 26.34 33.77 51.85 22.22 101.67 27.14 97.67 61.60 32.34 44.92 70.00 -11.11 -15.65 34.18 123.08 79.11 420.07 444.44
1 Year% Chg
15022219
150315754
135275716
0854463
3541721982
15270746
21459130813469117797
239303297422723
106021209
699591
22654306
120419145
1936556821655
20134137937828315776049203
666510413372648047347184
3640353
134796330
3113313205
3071088677
Vol. Yr (000)
66.32 80.68 91.41 69.41
nanananana
5.00na
22.24 418.00 10.54 12.84 98.11 15.52 5.14
na 201.75
nana
1.15nana
3.98nanana
69.14nanananananananananananana
20.00nanana
11.62nana
P/E
5.8 5.5 4.6 5.9 0.0
14.3 0.0 0.0 0.0 0.0 6.3 7.5 0.0 9.2 8.7 0.0 5.8
12.2 0.0 7.7 0.0 0.0 0.0 4.9
10.7 10.9 0.0 0.0 0.0 0.0 0.0 0.0 2.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0
10.0 0.0 0.0 6.4 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Quebecor Inc.Quebecor Inc.Queenston MiningQuest Capital Corp.Questerre EnergyR Split III Corp.R Split III Corp.Rainmaker EntertainmentRam PowerRavensource FundRBC BRIC LEOS SER 2RBC BRIC LEOS SER 3RBC Capital TrustRBC Capital TrustRBC DJ Euro STOXX 50 SER 1RBC DJIA Notes SER 4RBC Dow 10 LEOS Notes SER 2RBC Global Index LEOS SER 10RBC Global Index LEOS SER 11RBC Global Index LEOS SER 12RBC Global Index LEOS SER 13RBC Global Index LEOS SER 15RBC Global Index LEOS SER 2RBC Global LEOS Series 14RBC Global LEOS Series 16RBC Global LEOS Series 17RBC Global LEOS Series 18RBC Global LEOS Series 19RBC Global LEOS Series 23RBC India-Japan LEOS SER 1RBC Indo-Asian LEOS SER 2RBC MSCI EAFE Notes SER 1RBC MSCI EAFE Notes SER 2RBC MSCI EAFE Notes SER 3RBC NASDAQ 100 SER 2RBC NIKKEI 225 LEOS SER 1RBC NIKKEI 225 LEOS SER 2RBC NIKKEI 225 Notes SER 3RBC Pharmaceutical Notes SER 1RBC S&P 500 LEOS Notes SER 2RBC S&P 500 LEOS Notes SER 4RBC S&P 500 Notes SER 5RBC S&P/TSX 60 LEOS SER 1RBC S&P/TSX 60 LEOS SER 2RBC S&P/TSX 60 Notes SER 2RDM Corp.Red Back Mining Inc.Redknee SolutionsRedline CommunicationsReitmans (Canada)
Company
QBR.BQBR.AQMIQCQECRBS.PR.ARBSRNKRPGRAV.UNRY.NO.XRY.NO.YRYT.NT.PRYT.NT.MRY.NO.HRY.NT.LRY.NT.BRY.NO.JRY.NO.LRY.NO.MRY.NO.ORY.NO.RRY.NT.HRY.NO.PRY.NO.SRY.NT.WRY.NT.URY.NO.ZRY.NT.CRY.NO.VRY.NO.CRY.NT.XRY.NT.YRY.NO.QRY.NT.MRY.NO.BRY.NO.ARY.NT.ARY.NT.PRY.NO.URY.NO.KRY.NT.QRY.NO.GRY.NO.TRY.NT.RRCRBIRKNRDLRET.A
Symbol
27.220 28.500
5.540 1.180 2.880
29.500 12.990
0.450 4.090 7.050
10.350 10.290
106.900 103.390
9.710 9.850 9.970 9.880 9.720 9.700 9.700
10.360 9.800
10.240 10.340 10.010
9.440 9.590 9.460 9.690
11.140 13.210 13.110
9.300 10.790
9.760 9.430
10.230 9.760 9.910 9.710 9.730
10.460 9.600
14.170 0.800
15.000 1.000 0.500
16.750
Last Price
29.340 28.500
6.700 1.260 3.070
30.000 14.150
1.250 4.175 7.050
10.350 10.290
108.100 105.500
10.000 10.170 10.100
9.950 10.030
9.720 9.700
10.620 9.800
10.540 10.600 10.020
9.540 10.000
9.870 9.710
11.230 13.240 13.110
9.380 10.790
9.940 9.650
10.630 9.800 9.910 9.730 9.860
10.580 9.600
14.410 1.240
16.360 1.400 0.600
17.630
52WHigh
14.810 14.930
2.400 0.560 0.780
21.500 2.500 0.365 1.034 5.000 9.480 9.490
99.000 100.000
9.000 9.580 9.540 9.600 9.000 9.450 9.500
10.000 9.670 9.500 9.700 9.600 9.000 9.000 9.210 9.480 8.510
12.190 12.170
8.970 10.310
9.410 9.200 9.850 9.010 9.590 9.000 9.200 9.900 9.450
11.070 0.620 6.280 0.150 0.210 8.960
52WLow
38.67 43.94 100.72 37.21 42.57 22.92 161.90 -25.00 260.36 41.00 9.18 7.97 6.90 2.71 1.15 -3.15 .10
2.49 .83
1.04 1.78 1.27 .72
1.89 1.37 2.04 4.89 2.24
- 1.79 19.53 3.53 3.15 3.68 4.66 .21 -.53
-2.94 1.56 3.34 1.04 -.71 5.66 1.59 22.47 -4.76 74.62 263.64 66.67 43.78
1 Year% Chg
264342877
3125895930
105781338
1870637
1978631
94
85495506
1331347
495343222146269143339401105157148
58276554
9763278
20661
4911
326208
588666
308043549844953
749726339
Vol. Yr (000)
nanananananananana
10.37nanana
20.23nananananananananananananananananananananananananananananananana
33.33 16.67
na 18.61
P/E
0.7 0.7 0.0 0.0 0.0 4.5 2.0 0.0 0.0 2.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.4
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Reitmans (Canada)Reko International GroupResearch In MotionResin SystemsResin SystemsResinco Capital PartnersResponse BiomedicalResverlogix Corp.Retrocom Mid-Market REITRetrocom Mid-Market REITRevett Minerals Inc.Richards Packaging Income FundRichelieu HardwareRichmont MinesRichview ResourcesRidgewood Canadian InvestmentRidley Inc.RioCan Real Estate InvestmentRitchie Bros Auctioneers Inc.ROC PREF II Corp.Rock Energy Inc.Rockwell DiamondsRocky Mountain DealershipsRoctest Ltd.Rogers CommunicationsRogers CommunicationsRogers Sugar Income FundRogers Sugar Income FundRogers Sugar Income FundRONA Inc.Royal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal Bank of CanadaRoyal GoldRoyal Host REIT
Company
RETREKRIMRSRS.RTRINRBMRVXRMM.DBRMM.UNRVMRPI.UNRCHRICRVRRIB.UNRCLREI.UNRBARPA.PR.ARERDIRMERTTRCI.ARCI.BRSI.UNRSI.DB.BRSI.DB.ARONRY.PR.HRY.PR.FRYRY.PR.XRY.PR.YRY.PR.TRY.PR.IRY.PR.PRY.PR.LRY.PR.GRY.PR.BRY.PR.CRY.PR.DRY.PR.ARY.PR.NRY.PR.RRY.PR.ERY.PR.WRGLRYL.DB.C
Symbol
15.740 1.100
71.030 0.410 0.005 0.110 0.125 2.420
98.750 3.090 0.340 7.150
22.500 3.920 0.025
11.940 7.410
19.850 23.690 24.920
3.220 0.060 9.150 1.830
33.360 32.690
4.870 102.500 103.000
15.450 25.200 20.310 56.400 28.280 28.010 28.100 26.850 27.930 27.150 20.440 21.310 20.940 20.440 20.210 28.000 28.070 20.470 22.480 49.240 70.020
Last Price
16.240 1.440
95.000 0.540 0.100 0.180 0.245 4.300
98.750 3.300 0.380 7.490
22.990 4.930 0.060
12.000 8.450
20.050 31.000 25.110
3.850 0.115 9.350 1.940
40.500 37.500
4.900 103.000 104.000
16.250 26.740 21.190 58.660 28.450 28.440 28.200 26.930 28.150 27.460 21.340 22.140 21.890 21.890 21.100 28.050 28.210 21.450 23.600 61.180 77.990
52WHigh
7.750 0.750
45.560 0.130 0.005 0.040 0.085 1.950
45.000 1.220 0.045 2.310
13.860 1.900 0.015
11.650 6.400
11.230 18.050
4.750 0.500 0.025 3.400 0.570
27.720 25.400
2.840 85.000 89.000 10.160 20.000 15.080 25.520 24.910 25.300 24.700 21.550 24.900 22.500 15.750 16.190 16.050 15.620 15.850 24.960 24.900 15.600 17.000 41.710 56.000
52WLow
57.40 11.11 43.49 192.86
- 83.33 38.89 18.63 79.55 106.00 466.67 21.19 28.72 88.46 25.00
- 8.49 45.31 -9.79
285.76 235.42 -7.69
154.17 205.00 -17.12 -10.66 28.16 14.65 15.73 28.75 18.31 16.59 56.23
---
19.33-
8.60 20.95 18.92 17.71 16.80 17.16 6.87
- 20.48 17.70 -17.65
.03
1 Year% Chg
25111503
45572746549
5203325658552712882
34655652
40367210132599200
4508934
102614926531178
304015077
26229970881147
7095346872914915213
677584475
24172170
11560526637497452904386539234532818417219214083380730298097316726381099
10490
Vol. Yr (000)
17.49na
16.71nananananananana
10.67 16.19 39.20
nanana
38.92 29.61
nananana
8.71 20.22 19.81 10.15
213.54 214.58 14.17 9.84 7.93 22.03 11.05 10.94 10.98 10.49 10.91 10.61 7.98 8.32 8.18 7.98 7.89 10.94 10.96 8.00 8.78 70.34
na
P/E
4.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
14.4 0.0 0.0 1.4 0.0 0.0 0.0 0.0 7.1 1.8 4.7 0.0 0.0 2.0 0.0 3.5 3.6 9.4 0.0 0.0 0.0 5.6 5.5 3.6 5.5 5.4 5.6 4.7 5.6 5.2 5.6 5.6 5.5 5.6 5.5 5.6 5.6 5.5 5.5 0.8 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Royal Host REITRoyal Host REITRoyal Host REITRoyal LaserRubicon MineralsRuggedCom Inc.Russel MetalsRussel MetalsRutter Inc.S Split Corp.S Split Corp.S Split Corp.Sabina Gold & SilverSamuel Manu-TechSan Anton ResourceSandvine Corp.Saputo Inc.Savanna Energy ServicesSavaria Corp.Sceptre Investment CounselSCITI ROCS TrustSCITI Total Return TrustSCITI TrustScore MediaScorpio Mining CorpScott's REITScott's REITScott's REITSeabridge GoldSeacliff ConstructionSeamark Asset ManagementSears CanadaSecond Cup Income FundSemafo Inc.SemBioSys GeneticsSentry Select Blue-Chip Inc TrSentry Select CommoditiesSentry Select Glb Real EstateSentry Select Global IndexSentry Select Primary MetalsSenvest CapitalSeries S-1 Income FundSFK Pulp FundSFK Pulp FundShaw CommunicationsShawCor Ltd.ShawCor Ltd.Sherritt InternationalShoppers Drug MartShore Gold Inc
Company
RYL.DB.DRYL.DB.BRYL.UNRLCRMXRCMRUS.DBRUSRUTSBN.PR.ASBNSBN.WTSBBSMTSNNSVCSAPSVYSISSZSCI.UNSTF.UNSIN.UNSCRSPMSRQ.UNSRQ.DB.ASRQ.DBSEASDCSMSCCSCU.UNSMFSBSSIT.UNSSJ.UNGRE.UNSGT.UNPMESECSRC.UNSFK.DBSFK.UNSJR.BSCL.BSCL.ASSCSGF
Symbol
63.260 65.000
2.460 0.270 5.000
17.960 105.550
17.730 0.150
10.000 8.500 0.250 1.240 4.510 0.245 1.290
30.750 6.930 0.850 5.600 6.430 8.800
10.350 0.475 0.660 7.550
100.000 98.490 25.440 11.050
1.190 24.200
6.280 4.430 0.200
24.870 7.800 7.170
22.900 7.370
51.000 7.350
76.500 0.700
21.670 28.690 29.350
6.570 45.410
0.950
Last Price
74.000 73.000
3.600 0.390 5.150
30.500 107.000
22.000 0.170
10.660 8.850 0.280 1.330 7.500 0.375 1.780
31.100 9.030 0.940 6.500 6.430 8.950
10.640 0.710 0.750 7.590
105.000 98.490 35.500 11.950
2.200 24.700
7.280 5.030 0.830
25.370 8.250 7.300
23.990 8.010
64.990 7.350
79.000 1.050
22.500 30.500 31.280
8.440 50.000
1.680
52WHigh
46.500 50.000
1.850 0.195 1.130
12.250 100.500
9.250 0.050 7.770 3.030 0.100 0.490 3.010 0.090 0.600
18.380 3.960 0.500 3.270 3.250 4.360 5.410 0.350 0.215 3.240
96.000 46.500 14.290
5.100 0.960
16.920 4.460 1.140 0.150
24.000 4.720 4.300
21.920 2.750
16.500 5.260
30.000 0.185
17.370 16.310 14.030
1.690 41.400
0.250
52WLow
36.04 6.56
-25.00 -3.57
252.11 23.78
- -6.68 66.67 8.11 88.89
- 117.54 -24.83 -18.33 59.26 38.70 -13.38 70.00 4.67 49.53 76.00 29.38 18.75 180.85 84.15
- 44.84 61.42 78.23
.00 35.27 25.60 269.17 -60.00 3.28 52.94 45.14 4.47
131.03 131.82 24.79 27.50 20.69
.28 75.90 59.42 107.91 -5.49
111.11
1 Year% Chg
1219610360
78247781
18664517773728278012418241
1251979
105125565
157010032
1165418981536904
119738074914
95348713673
7906226303892441473513290124283243805
3313459951
10111521072
1388365
20152321759841142
27602031
36246511361212083267920
Vol. Yr (000)
nanananana
21.38nana
5.00nanananananana
20.78na
17.00 18.06 13.98 27.50 9.58
nanananana
94.22 14.73
na 12.87
na 26.06
na 35.03 6.14
na 763.33
na 1.09
nanana
17.34 12.87 13.16
na 16.76
na
P/E
0.0 0.0
12.2 0.0 0.0 0.0 0.0 5.6 0.0 5.3 7.5 0.0 0.0 0.0 0.0 0.0 1.9 1.5 3.7 4.3 9.2 0.0
11.5 0.0 0.0
11.2 0.0 0.0 0.0 1.8 0.0 0.0
14.7 0.0 0.0 0.0 4.0 7.0 0.0 8.2 0.0
12.4 0.0 0.0 3.9 0.9 1.0 2.2 1.9 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Sierra MineralsSierra WirelessSignature Diversified ValueSilver Bear ResourcesSilver Bullion TrustSilver Bullion TrustSilver Bullion TrustSilver Bullion TrustSilver Standard ResourcesSilver WheatonSilver WheatonSilver WheatonSilvercorp MetalsSino-Forest Corp.SIR Royalty Income FundSIRIT Inc.Sixty Split CorpSixty Split CorpSkylon All Asset TrustSkylon Global Capital YieldSkylon Global Capital Yield IISkylon Growth & Income TrustSkylon Intl Advantage YieldSkylon Intl Advantage YieldSL Split Corp.SL Split Corp.SMTC Corp. (D)SNC-Lavalin GroupSNP Split Corp.SNP Split Corp.Softchoice Corp.Solitario Exploratn. & RoyaltySolium Capital IncSouth American Gold & CopperSouth American SilverSouthGobi Energy ResourcesSpectra Energy CanadaSpectra Energy CanadaSpectral DiagnosticsSplit REIT Opportunity TrustSplit REIT Opportunity TrustSplit Yield CorpSplit Yield CorpSplit Yield CorpSprott Inc.Sprott ResourceSprott ResourceSpur VenturesSt Andrew GoldfieldsSt Andrew Goldfields
Company
SIMSWSDF.UNSBRSBT.UNSBT.WT.USBT.WTSBT.USSOSLW.WT.USLWSLW.WT.BSVMTRESRV.UNSISXTSXT.PR.ASKA.UNSLP.UNSPO.UNSKG.UNSIA.USIA.UNSLS.PR.ASLSSMXSNCSNP.PR.VSNP.USOSLRSUMSAGSACSGQSPT.BSPT.ASDISOT.PR.ASOT.UNYLD.PR.BYLD.PR.AYLDSIISCP.WTSCPSVUSASSAS.RT
Symbol
0.260 11.180
5.600 0.370
12.990 1.950 2.200
12.250 23.000
7.260 15.880
6.990 6.970
19.380 7.600 0.285
17.490 25.320 19.500 25.000 19.830
8.190 9.170
22.200 23.000
4.410 0.950
53.990 10.180
2.530 7.090 2.400 1.130 0.035 0.420
17.100 21.550 18.240
0.580 10.390 10.040
1.710 17.600
0.290 4.500 0.590 4.040 0.280 0.740 0.005
Last Price
0.310 11.700
6.000 0.520
13.390 2.500 2.880
12.600 27.690
9.490 18.340
8.420 8.430
20.010 7.650 0.285
18.500 26.500 21.370 25.000 22.550
8.500 9.190
22.580 26.000
6.790 1.000
54.000 10.430
2.750 9.220 2.610 1.400 0.050 0.550
18.500 21.990 19.580
0.590 11.250 10.290
2.000 18.000
0.800 5.100 0.750 4.610 0.375 0.780 0.005
52WHigh
0.075 3.360 4.280 0.260
10.000 0.420 0.400 9.250
14.940 1.050 6.160 2.310 1.940 6.520 4.450 0.050 7.510
23.710 15.060 18.300 15.220
6.200 6.880
15.100 14.010
0.790 0.490
26.350 8.050 0.460 1.500 1.280 0.650 0.020 0.140 5.350
14.970 15.030
0.150 8.040 2.700 0.410
11.450 0.255 2.950 0.255 2.150 0.180 0.180 0.005
52WLow
108.00 58.13 -4.92 19.35
----
18.25 353.75 98.50 94.17 167.05 96.35 36.20 216.67 63.46 5.50 13.04 36.61 21.66 23.16 33.28 30.21 10.31 82.99 35.71 36.03 11.87 47.09 194.19 31.87 50.67 40.00 133.33 149.27 12.89 -4.00
197.44 20.81 202.41 280.00 25.71 -22.67 4.65 31.11 44.29 27.27 221.74
.00
1 Year% Chg
933140929
8910927
2587343
2271230
379781811
5368953597
179417181606
238217327
36088
23553
2802893
11560
165712176
103471424659
446124071207
8140015576
5271558862
3143185470499539524
146663520
797591580356195
0
Vol. Yr (000)
nanananananananana
40.33 88.22 38.83
na 13.37 5.67
nanana
16.39 27.78 26.09
na 11.18 27.07
nanana
24.32nananana
18.83nanana
9.98 8.44
nananananana
16.67 .87
5.94 28.00
nana
P/E
0.0 0.0
14.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0
18.4 0.0 0.0 5.6 7.7 7.2 9.0 8.5 5.5 5.6 5.6 0.0 0.0 1.1 5.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.8 5.5 0.0 5.6 5.3 0.0 6.4 0.0 2.2 0.0 0.0 0.0 0.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Stantec Inc.Star Hedge ManagersStarcore International MinesStarfield Resources IncStella-Jones Inc.Sterling Shoes Income FundSterling Shoes Income FundStingray CopperStone Agribusiness FundStone Agribusiness FundStoneham Drilling TrustStorm Exploration Inc.Stornoway DiamondStrateco ResourcesStrongco Income FundStudent TransportationStudent TransportationSulliden Gold CorporationSulliden Gold CorporationSun Gro Horticultural Inc FdSun Life Capital TrustSun Life Financial Inc.Sun Life Financial Inc.Sun Life Financial Inc.Sun Life Financial Inc.Sun Life Financial Inc.Sun Life Financial Inc.Sun Life Financial Inc.Sun-Rype ProductsSuncor EnergySunOptaSuperior PlusSuperior PlusSuperior PlusSuperior PlusSupremex Income FundSure EnergySustainable Production EnergySwiss Water Decaf CoffeeSXC Health SolutionsSynergexSynex InternationalTaiga Building Products Ltd.Taiga Building Products Ltd.Talisman EnergyTalon MetalsTanzanian Royalty ExplorationTaseko MinesTax Optimized Return TrustTax Optimized Return Trust
Company
STNXHM.ASAMSRUSJSSI.DBSSI.UNSRYHAY.UNHAY.WTSDG.UNSEOSWYRSCSQP.UNSTBSTB.DB.ASUESUE.WTGRO.UNSLE.MSLF.PR.CSLFSLF.PR.FSLF.PR.ASLF.PR.BSLF.PR.ESLF.PR.DSRFSUSOYSPB.DB.DSPBSPB.DB.CSPB.DB.BSXP.UNSHRSPU.UNSWS.UNSXCSYXSXITBL.NTTBLTLMTLOTNXTKOTO.UNTO.A
Symbol
30.400 10.290
0.165 0.095
25.750 68.050
1.530 0.610 5.850 0.040 3.680
13.030 0.650 0.820 3.660 4.780
103.250 0.760 0.330 3.520
107.000 19.000 30.250 27.530 20.700 20.660 19.290 19.120
8.710 37.210
3.560 113.500
14.650 99.250
101.250 2.450 0.610 5.380 3.600
57.300 0.330 0.500
50.000 0.420
19.690 0.400 3.670 4.450 5.010 5.000
Last Price
30.850 11.000
0.220 0.320
26.490 82.000
3.490 0.750 6.330 0.500 4.500
15.560 0.730 1.350 4.800 5.450
105.000 1.060 0.350 4.180
109.500 20.490 38.500 27.870 21.860 21.940 20.550 20.600
9.790 40.790
4.670 114.750
14.670 99.500
105.000 3.410 0.680 5.400 4.980
59.370 0.700 0.530
72.000 0.550
20.170 0.580 6.500 4.740 5.150 5.010
52WHigh
18.560 5.000 0.070 0.085
12.500 28.000
1.340 0.180 4.000 0.005 0.960 8.630 0.070 0.550 1.150 3.200
99.600 0.340 0.155 1.250
92.000 12.600 14.970 25.550 13.300 13.150 12.800 12.500
5.500 21.150
1.060 102.060
8.950 69.000 79.100
1.950 0.210 2.960 2.800
18.480 0.140 0.490
17.000 0.050 9.920 0.150 2.910 0.690 3.260 2.760
52WLow
.83 90.91 73.68 -34.48 57.01 126.83 2.68
177.27 34.48 -63.64 18.71 -5.72
622.22 38.98 165.22 12.47
- 33.33
- 181.60 12.04 24.51 6.36
- 24.85 29.13 16.91 24.16 50.43 56.87 84.46
- 33.91 41.79 25.00 -22.71 165.22 47.40 -7.69
151.98 -22.35 1.01 21.95 90.91 61.66 166.67 -30.10 526.76 47.79 47.06
1 Year% Chg
353114837
35030230565
114544432856
32004138010835130
2576415476074951
3106337151375848909
1273309990473259
44692634324818397434734064
4311386507
6611350465756215502246531296411493
29753139
332661990
5021334011587
10075104375
30144192891
299731
Vol. Yr (000)
26.21 25.73
nana
9.75nanananana
3.26 144.78
nananananananana
35.31 28.79 45.83 41.71 31.36 31.30 29.23 28.97 22.33
155.04na
333.82 43.09
291.91 297.79
nananana
36.50nana
625.00 5.25 11.45
nanana
501.00 500.00
P/E
0.0 0.0 0.0 0.0 1.4 0.0
14.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
11.8 0.0 0.0 0.0 0.0 0.0 5.9 4.8 5.5 5.8 5.9 5.9 5.9 0.0 1.1 0.0 0.0
11.2 0.0 0.0
24.4 0.0 6.7 9.8 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.0
10.2 11.8
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
TD BankTD BankTD BankTD BankTD BankTD BankTD BankTD BankTD BankTD BankTD BankTD BankTD BankTD BankTD BankTD Capital TrustTD Split IncTD Split IncTDb Split Corp.TDb Split Corp.Technicoil Corp.Teck ResourcesTeck ResourcesTECSYS Inc.Tekmira PharmaceuticalsTELUS Corp.TELUS Corp.Tembec Inc.Tembec Inc.TeraGoTerra Energy Corp.TerraVest Income FundTethys PetroleumThallion PharmaceuticalsThe Canadian Shield FundThe Canadian Shield FundThe Data Group Income FundThe Data Group Income FundThe Keg Royalties Income FdTheratechnologiesThird Cdn. Gen. Invest. TrustThompson Creek MetalsThompson Creek MetalsThomson ReutersThomson ReutersThundermin ResourcesTiger ResourcesTim HortonsTimbercreek Mortgage Invest.TimberWest Forest Corp.
Company
TD.PR.CTD.PR.NTD.PR.RTD.PR.KTD.PR.MTD.PR.PTD.PR.ITD.PR.STD.PR.ATD.PR.OTD.PR.ETD.PR.GTD.PR.YTDTD.PR.QTDD.MTDS.BTDS.PR.BXTDXTD.PR.ATECTCK.ATCK.BTCSTKMT.ATTMB.WTTMBTGOTTTI.UNTPLTLNMSP.UNMSP.WTDGI.UNDGI.DBKEG.UNTHTHDTCMTCM.WTTRI.PR.BTRITHRTGSTHITMCTWF.DB
Symbol
27.070 26.350 25.350 28.150 26.800 24.250 28.120 26.340 26.550 23.160 28.060 28.230 26.660 65.960 25.360 99.600 36.750 28.320
3.990 9.480 0.600
37.620 36.820
2.050 0.930
32.750 34.110
0.100 1.280 5.080 1.550 2.000 0.800 0.110 9.990 0.130 5.920
99.000 10.700
4.430 26.370 12.330
4.930 21.990 33.950
0.150 0.105
32.130 9.950
135.430
Last Price
27.560 26.740 25.450 28.230 26.880 24.400 28.330 26.490 26.880 23.400 28.420 28.240 26.670 70.000 25.960
105.000 41.110 28.800
7.000 9.700 0.600
40.950 40.150
2.340 1.490
35.150 37.500
0.460 1.490 5.500 1.900 3.080 0.860 0.440
10.250 0.180 6.080
103.500 10.990
4.500 30.570 16.500
8.170 21.990 38.880
0.240 0.200
35.230 11.000
150.000
52WHigh
23.000 25.010 19.500 24.980 24.560 18.450 24.720 19.080 20.760 17.000 24.900 24.720 19.400 32.370 19.510 99.500
7.990 23.010
0.860 7.070 0.220 6.920 3.350 1.140 0.300
27.410 29.120
0.075 0.500 2.560 0.860 0.970 0.350 0.080 9.760 0.050 2.550
64.000 6.200 1.130
15.270 3.480 0.700 9.940
27.570 0.060 0.020
28.000 8.000
110.000
52WLow
7.42 -.19
24.20-
2.10 20.83
- 20.27 18.00 27.46
--
21.46 51.81 19.57 -.63
137.25 13.28 133.33 30.76 60.00 418.18 511.63 68.03 144.74 -6.16 -8.23 -39.39 33.33 33.68 59.79 -33.33 42.86 -42.11
--
38.00 45.59 60.90 121.50 30.03 151.63 348.18 91.22 -4.63
114.29 425.00 -7.91 10.56
-
1 Year% Chg
2161183830765394301130264752287124655667729581471635
73637520003252
623148639649
113171304
19718491768
1609393634
189179866
16773446
152023056
3955613943
5314
1423556013947
44698166
32398515517
149534870128015
40125737
355906
Vol. Yr (000)
7.46 7.26 6.98 7.75 7.38 6.68 7.75 7.26 7.31 6.38 7.73 7.78 7.34 18.17 6.99
nananananana
25.77 25.22 18.64
na 9.20 9.58
nanananananananananana
8.56na
3.35 411.00 164.33 12.57 19.40
nana
21.14 28.43 41.93
P/E
5.1 4.4 5.6 5.5 4.4 5.4 5.6 4.8 4.7 5.2 5.6 5.5 4.8 3.7 5.6 0.0 2.6 4.2
15.0 5.5 0.0 0.0 0.0 2.3 0.0 5.8 5.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
19.9 0.0
11.8 0.0 1.2 0.0 0.0 1.9 3.5 0.0 0.0 1.3 8.2 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
TimberWest Forest Corp.Timminco Ltd.Tiomin ResourcesTLC Vision (G)TMX GroupTop 10 Canadian FinancialTop 10 Canadian FinancialTop 10 Split TrustTop 10 Split TrustToromont IndustriesTorstar Corp.Total Energy ServicesTransAlta Corp.Transat A.T.Transat A.T.TransAtlantic PetroleumTransCanada Corp.TransCanada Corp.TransCanada PipelinesTransCanada PipelinesTranscontinental Inc.Transcontinental Inc.Transcontinental Inc.TransForce Inc.TransGlobe EnergyTransition Therapeutics IncTranzeo Wireless TechnologiesTreasury MetalsTree Island Wire Income FundTree Island Wire Income FundTriax Diversified Hi-YieldTrican Well ServiceTrident Performance Corp.Trident Performance Corp.Trident Performance Corp. IITrilogy Energy TrustTrimac Income FundTrinidad DrillingTrinidad DrillingTroy Resources NLTrue Energy TrustTrue Energy TrustTSO3 Inc.TucowsTudor Corp.Turbo Power SystemsTVA GroupTVI PacificTwin Butte EnergyUBS Global Allocation Trust
Company
TWF.UNTIMTIOTLCXTCT.WTTCT.UNTXT.PR.ATXT.UNTIHTS.BTOTTATRZ.BTRZ.ATNPTRP.PR.ATRPTCA.PR.XTCA.PR.YTCL.ATCL.PR.DTCL.BTFITGLTTHTZTTMLTIL.UNTIL.RTTRH.UNTCWTCPTCP.WTTCZTET.UNTMA.UNTDGTDG.DBTRYBXEBXE.DBTOSTCTDRTPSTVA.BTVITBEGAT.UN
Symbol
4.340 1.300 0.025 0.155
33.130 0.100
10.870 12.650
3.700 27.790
6.330 6.950
23.480 21.100 21.990
3.600 26.000 36.190 50.450 49.800 12.920 25.010 12.610
8.400 3.510 3.720 1.250 0.450 0.560 0.000
11.800 14.060 10.180
0.590 8.250 8.590 4.500 7.070
101.000 2.220 2.650
99.500 1.980 0.730 0.190 0.030
13.350 0.110 0.920 5.550
Last Price
4.950 5.740 0.045 0.600
38.380 0.200
10.870 13.100
4.170 27.800
8.840 7.130
26.600 21.990 22.000
3.650 26.200 36.490 50.490 50.490 14.120 25.200 13.750
8.890 4.880 9.770 1.400 0.550 2.820 0.000
12.000 14.660 11.200
1.850 10.500
9.340 4.500 8.100
103.000 2.850 2.750
99.930 2.040 0.800 0.450 0.075
14.750 0.120 1.140 5.670
52WHigh
2.260 1.020 0.015 0.110
24.220 0.055 7.270 8.610 0.890
19.260 3.930 3.060
17.960 6.510 6.390 0.680
24.910 28.860 41.620 40.270
5.420 24.050
5.470 2.780 2.600 3.600 0.210 0.100 0.410 0.000 7.500 5.350 9.200 0.350 7.930 4.500 1.980 1.960
59.500 0.760 0.480
48.000 0.260 0.290 0.070 0.010 4.950 0.010 0.350 3.230
52WLow
22.60 -63.17 -16.67 -18.42 31.52
- 20.78 10.00 85.00 20.88 -24.37 85.33 -3.37 73.66 86.36 300.00
- 9.10 21.10 19.63 29.85
- 44.11 102.41 19.80 -21.52 278.79 221.43 -70.98
- 47.50 76.63 10.65 -40.40
- 48.62 63.64 58.17 66.94 146.67 120.83 45.77 350.00 121.21 137.50 200.00 155.26 633.33 41.54 19.87
1 Year% Chg
4685628155819409911413
106662884
2217467949
296213042517417
20255419748
69635154
4587452919
643504
330301188
2664423816493
2368234081482411077
25688494
8131006
57023890
3288138708166628
8947588812327424136
7523275
517013231
13663750914
1458
Vol. Yr (000)
1.34nanana
13.69nananana
12.99na
8.48 23.72 11.28 11.76
na 12.94 18.00 22.62 22.33
nanana
13.55nananananana
3.81nanananana
19.57nananananana
4.29nana
7.54nanana
P/E
0.0 0.0 0.0 0.0 4.7 0.0 7.7 6.2 9.1 2.2 5.9 1.7 4.9 0.0 0.0 0.0 4.4 4.2 5.6 5.6 2.5 6.7 2.5 4.8 0.0 0.0 0.0 0.0 0.0 0.0 7.1 0.7 0.0 0.0 0.0 7.0
10.8 2.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.5 0.0 0.0 9.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
UEX Corp.Uni-Select Inc.Union GasUnion GasUnited Corps.United Corps.United Corps.United Corps.Ur-EnergyUranerz EnergyUranerz EnergyUranium Focused Energy FundUranium LimitedUranium OneUranium OneUranium ParticipationUrbanaUrbanaUrbanaUrsa Major Minerals IncUS Financial 15 Split Corp.US Financial 15 Split Corp.US Geothermal Inc.US Gold Canadian AcquisitionUS Gold Corp.US Gold Corp.USD/CAD (options)Utility Corp.Utility Split TrustUtility Split TrustUTS EnergyVaaldiam Resources LtdVaaldiam Resources LtdVecima NetworksVector Aerospace CorpVelan Inc.Velocity MineralsVena ResourcesVentana GoldVermilion Energy TrustVero EnergyVG GoldVictory NickelVicwest Income FundVillage Farms Income FundVirgin MetalsVirginia MinesVista GoldViterra Inc.Vitran Corp.
Company
UEXUNSUNG.PR.DUNG.PR.CUNC.PR.AUNC.PR.CUNC.PR.BUNCUREURZ.WTURZUF.UNUMLUUU.DBUUUUURB.WT.BURB.AURBUMJFTUFTU.PR.AGTHUXEUXG.WTUXGUSXUTC.CUST.PR.AUST.UNUTSVAA.RTVAAVCMRNOVLNVLCVEMVENVET.UNVROVGNIVIC.UNVFF.UNVGMVGQVGZVTVTN
Symbol
1.100 30.890 50.000 50.250 24.450 24.450 24.450 49.400
0.810 0.145 1.380 3.320 3.000
89.000 3.020 6.600 0.175 1.480 1.510 0.090 0.660 5.440 1.610 2.530 0.205 2.580 0.000
17.500 10.490
8.850 2.280 0.005 0.030 5.800 6.100
15.250 0.180 0.340 8.060
32.420 4.430 0.365 0.155
18.880 0.750 0.050 5.210 2.580 9.870
11.460
Last Price
1.800 31.210 52.000 52.500 24.450 24.470 24.500 50.000
1.390 0.200 2.680 3.990 3.790
89.500 4.070 8.480 0.185 2.190 2.880 0.160 0.980 6.070 2.390 3.840 0.600 3.920 0.000
17.500 11.500
8.900 2.340 0.005 0.130 8.190 7.400
15.750 0.450 0.520
12.910 34.000
5.940 0.590 0.240
19.240 1.650 0.100 5.690 3.630
11.800 13.100
52WHigh
0.550 20.450 42.000 43.000 24.450 24.450 24.450 36.000
0.560 0.140 0.640 2.030 2.000
63.000 1.540 5.330 0.100 1.060 1.130 0.040 0.310 2.100 0.760 0.850 0.105 1.070 0.000
14.180 9.450 5.320 0.750 0.005 0.010 3.940 3.120
10.200 0.115 0.125 0.285
20.020 2.700 0.065 0.030 6.900 0.500 0.010 3.170 1.400 7.950 2.910
52WLow
66.67 34.71 4.14 11.67
.00 .00 .00
20.49 17.39
- 89.04 44.98
- 30.88 68.72 -7.82
- 9.63 .00
50.00 -21.43 18.00 67.71 96.12 -2.38
130.36-
14.45 4.90 50.00 185.00
.00 100.00 -14.71 86.54 33.65 56.52 126.67
2138.89 28.70 -18.57 461.54 210.00 145.51 -28.57 100.00 30.25 80.42 3.89 50.79
1 Year% Chg
2088063421
1017
010
535106138
706048
11315682
976931554064
81522527
281811458
1077121331670912215231295
13357
227977965
8457950
1275942711
2024112774965
11012190925514617061743938
27066374341992
5515279146653
371445928
Vol. Yr (000)
na 13.20 19.69 19.78
nanananananananananananananananananananananananananananana
20.71 7.35 7.44
na 8.50
na 30.02
nanana
8.95nananana
14.95na
P/E
0.0 1.5 6.0 5.5 6.2 6.2 6.2 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.5 5.7 6.8 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 7.0 0.0 0.0 0.0 8.4 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Voice Mobility InternationalVolta ResourcesWajax Income FundWall FinancialWallbridge Mining CompanyWarnex IncWaterFurnace Renewable EnergyWaterFurnace Renewable EnergyWebTech Wireless Inc.Wenzel Downhole Tools LtdWescast IndustriesWesdome Gold Mines Ltd.Wesdome Gold Mines Ltd.West 49 Inc.West Energy Ltd.West Fraser Timber Co.Westaim Corp.Westcoast EnergyWestcoast EnergyWestern Areas NLWestern CoalWestern CoalWestern CoalWestern CopperWestern Financial GroupWestern Financial GroupWestern Financial GroupWestern Financial GroupWestern Financial GroupWestern Financial GroupWestern Forest ProductsWesternOne Equity Income FundWesternOne Equity Income FundWestFire EnergyWestJet AirlinesWestJet AirlinesWestport InnovationsWestshore Terminals Inc. FundWestshore Terminals Inc. FundWex PharmaceuticalsWex PharmaceuticalsWGI Heavy MineralsWhiterock REITWhiterock REITWhiterock REITWhiterock REITWhiterock REITWhiterock REITWi-Lan IncWilmington Capital Managem.
Company
VMYVTRWJX.UNWFCWMWNXWFI.UWFIWEWWZLWCS.AWDO.DBWDOWXXWTLWFTWEDW.PR.HW.PR.JWSAWTN.WTWTN.DBWTNWRNWES.PR.DWES.PR.CWES.PR.BWES.PR.AWESWES.DBWEFWEQ.DBWEQ.UNWFEWJAWJA.AWPTWTE.UNWTE.RTWXIWXI.RTWGWRK.DB.CWRK.UNWRK.DB.EWRK.DB.FWRK.DB.AWRK.DB.GWINWCM.B
Symbol
0.080 0.840
21.830 7.420 0.255 0.095
20.000 25.960
0.820 1.050 2.700
101.750 2.300 0.450 3.900
33.000 0.405
23.380 23.730
4.800 1.250
109.500 3.260 1.640 0.000
108.000 80.000 81.500
2.600 113.000
0.195 101.010
4.200 6.950
12.390 12.600 12.230 14.300
0.015 0.165 0.000 0.400
100.100 14.550
101.000 0.000
101.000 106.000
2.630 0.400
Last Price
0.340 1.030
23.400 8.940 0.340 0.270
20.000 28.990
1.900 1.470 3.250
102.200 2.890 0.590 4.090
34.500 0.475
23.940 25.130
5.800 1.750
111.000 3.670 2.250 0.000
111.000 83.950 83.000
2.620 120.000
0.330 104.500
4.500 7.000
14.950 14.930 14.490 14.750
0.015 0.400 0.000 0.435
101.000 14.930
104.000 0.000
102.000 110.000
2.850 0.850
52WHigh
0.050 0.110
10.950 5.550 0.040 0.040
18.850 21.700
0.650 0.550 0.640
86.750 0.900 0.220 1.600
19.910 0.230
15.940 15.750
2.700 0.100
68.000 0.360 0.205 0.000
99.100 44.750 44.000
1.350 104.000
0.135 75.020
3.050 0.015 9.630 9.130 3.890 7.020 0.015 0.120 0.000 0.110
70.000 6.480
65.250 0.000
75.000 98.250
1.350 0.400
52WLow
60.00 546.15 3.46 -.40
410.00 90.00
- 12.87 -13.68 16.67 170.00 17.29 100.00 66.67 109.68 3.77 68.75 38.75 37.65 71.43 941.67 52.08 359.15 583.33
--
78.77 81.11 43.65
- -2.50 23.18 18.31
- -5.56 -1.79 95.68 48.96
.00 -53.52
- 90.48 2.14
124.36 34.67
- 23.17
- 64.38 -52.94
1 Year% Chg
115126478312301
4344510721906
22545
21684387715985305
330119390
723651537654280
9161060
15157516
1847095790836392
1172845
124241227
11895965
339313509
1414283223
1849957016
01574
208931281
105426296
1267868
609688
Vol. Yr (000)
1.14na
8.00 14.55
na 9.50 15.63 20.28
na 10.50
na 391.35 8.85
nanananananana
2.23 195.54 5.82
nanananana
130.00nanananana
13.47 13.70
na 8.13 .01
nanananananananana
26.30na
P/E
0.0 0.0 8.3 5.4 0.0 0.0 3.8 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.4 0.0 5.9 5.9 0.0 0.0 0.0 0.0 0.0 0.0 8.3 8.9 8.3 1.7 0.0 0.0 0.0
14.3 0.0 0.0 0.0 0.0
11.3 0.0 0.0 0.0 0.0 0.0
11.6 0.0 0.0 0.0 0.0 1.9 0.0
Div.Yield
Toronto Stock Exchange - The Globe and Mail - December 31, 2009
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.
Wilmington Capital Managem.Winpak Ltd.Winstar ResourcesWireless MatrixWitwatersrandWorld Color PressWorld Color PressWorld Color PressWorld Color PressWorld Energy Solutions Inc.World Financial Split CorpWorld Financial Split CorpWorld Financial Split CorpWorld Point TerminalsX-Cal ResourcesXceed Mortgage Corp.Xebec AdsorptionXenos GroupXinergy Ltd.Xtreme Coil DrillingYamana Gold Inc.Yamana Gold Inc.Yellow Pages Income FundYield Advantage Income TrustYIELDPLUS Income FundYIELDPLUS Income FundYM BioSciencesYorbeau ResourcesYorbeau ResourcesYPG HoldingsYPG HoldingsYPG HoldingsYPG HoldingsYPG HoldingsYukon-Nevada GoldYukon-Nevada GoldZargon Energy TrustZargon Oil & GasZarlink SemiconductorZarlink SemiconductorZarlink SemiconductorZazu MetalsZazu MetalsZCL CompositesZincore MetalsZongshen PEM Power Systems
Company
WCM.AWPKWIXWRXWGRWC.UWC.WT.UWC.WT.VWCXWEWFS.WTWFS.PR.AWFSWPOXCLXMCXBCXNSXRGXDCYRI.WT.CYRIYLO.UNYOU.UNYP.WTYP.UNYMYRB.AYRB.RTYPG.PR.BYPG.DBYPG.PR.CYPG.PR.AYPG.PR.DYNG.WTYNGZAR.UNZOG.BZL.DBZL.PR.AZLZAZZAZ.WTZCLZNCZPP
Symbol
0.660 8.880 2.980 1.020
10.900 9.300 4.210 2.930 9.740 3.100 0.095 9.730 3.070
19.520 0.210 1.730 0.810 3.470 3.500 4.190 0.740
12.000 5.380 7.520 0.105 6.630 1.450 0.275 0.005
19.000 100.250
24.000 24.490 23.870
0.070 0.215
19.250 29.950 92.000 22.280
0.890 0.295 0.115 3.350 0.310 1.360
Last Price
1.380 9.770 3.440 1.090
13.990 10.000
5.000 3.650
12.000 8.750 0.135 9.950 3.980
20.250 0.250 2.250 1.270 3.500 4.120 6.000 2.180
15.000 7.400 7.730 0.180 6.710 2.420 0.340 0.005
19.000 102.000
24.750 24.550 24.250
0.250 0.405
19.330 30.000 92.000 22.500
1.060 0.450 0.140 5.160 0.310 1.760
52WHigh
0.300 5.800 0.950 0.440 4.020 8.000 2.000 1.500 8.750 2.500 0.060 6.580 1.260 8.010 0.040 0.500 0.165 1.360 3.150 1.080 0.510 7.290 4.680 5.350 0.010 4.590 0.265 0.100 0.005
11.450 81.010 21.950 17.500 23.750
0.005 0.030
13.050 19.750 35.000
7.000 0.210 0.085 0.005 3.120 0.020 0.350
52WLow
10.00 19.84 104.11 39.73 36.25
----
-22.50-
8.23 106.04 43.53 320.00 116.25 326.32 132.89 -2.39
172.08 -44.78 26.98 -19.58 31.93
- 12.37 218.68 103.70
.00 49.02 20.42
- 36.06
- 600.00 514.29 10.38 51.65 142.11 218.29 187.10 84.38
2200.00 -26.70
1140.00 209.09
1 Year% Chg
3712530
364125504
3455768
396455866
1078227655284332
19230113
1747416922411173
1477832362
1560158569337
89816176163092082415564
114536
9163014103244
346490
25157412031
763372
1825965223144
5956739
4008520657
Vol. Yr (000)
na 13.06
na 102.00
nanananananananana
15.49nanana
28.92na
19.05 1.51 24.49 15.37
na .24
15.42nananananananananana
11.74 20.37
nanananana
19.71nana
P/E
0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.4
15.0 9.7 0.0
12.6 0.0 0.0 0.0 6.6 0.0 7.0 4.3 7.2 0.0 0.0
11.2 0.0 0.0 8.9 0.0 0.0 0.0 3.7 0.0 0.0
Div.Yield