A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
Want to learn how to consistently achieve returns of 30% per year? Come join Train2Invest at a Turning Point.
| Name | Open | High | Low | Close | Change | Volume | Trades | Date | Symbol |
| C.A. BANCORP CDN REALTY FINANCE CORP SER 1 PR | 17.5 | 17.5 | 16.55 | 17.5 | 0.0 | 5800.0 | 9.0 | Nov 19 2008 | RF.PR.A |
| C.A. BANCORP INC. J | 0.52 | 0.55 | 0.45 | 0.5 | -0.02 | 67200.0 | 23.0 | Nov 19 2008 | BKP |
| C1 ENERGY LTD. J | No Trades | Sep 25 2007 | CTT | ||||||
| CADENCE ENERGY INC. | No Trades | Nov 11 2008 | CDS | ||||||
| CADENCE ENERGY INC. 4.75% JUN 2012 DEBENTURES | No Trades | Nov 07 2008 | CDS.DB | ||||||
| CAE INC. | 6.97 | 6.97 | 6.55 | 6.68 | -0.32 | 344806.0 | 1246.0 | Nov 19 2008 | CAE |
| CALDERA RESOURCES INC. J | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 | 12000.0 | 2.0 | Nov 19 2008 | CDR |
| CALDWELL PARTNERS INT'L INC. (THE) CL 'A ' NV | 0.9 | 0.9 | 0.86 | 0.86 | -0.04 | 129900.0 | 3.0 | Nov 19 2008 | CWL.A |
| CALEDONIA MINING CORPORATION | No Trades | Nov 19 2008 | CAL | ||||||
| CALFRAC WELL SERVICES LTD. | 12.52 | 12.52 | 11.38 | 11.38 | -1.14 | 148668.0 | 531.0 | Nov 19 2008 | CFW |
| CALIAN TECHNOLOGIES LTD. | 9.0 | 9.0 | 8.75 | 8.75 | -0.25 | 3000.0 | 6.0 | Nov 19 2008 | CTY |
| CALL GENIE INC. J | 0.1 | 0.115 | 0.085 | 0.085 | 0.005 | 32500.0 | 8.0 | Nov 19 2008 | GNE |
| CALLOWAY REAL ESTATE INVESTMENT TR 6.65% DEB | 93.0 | 93.0 | 92.0 | 92.0 | -1.0 | 124000.0 | 10.0 | Nov 19 2008 | CWT.DB.A |
| CALLOWAY REAL ESTATE INVESTMENT TRUST 6% DEB | No Trades | Nov 18 2008 | CWT.DB | ||||||
| CALLOWAY REAL ESTATE INVESTMENT TRUST UNITS | 10.23 | 10.3 | 8.88 | 9.1 | -1.13 | 394106.0 | 684.0 | Nov 19 2008 | CWT.UN |
| CALVALLEY PETROLEUM INC. CL 'A' J | 1.44 | 1.46 | 1.25 | 1.25 | -0.19 | 67693.0 | 49.0 | Nov 19 2008 | CVI.A |
| CAMECO CORPORATION | 17.82 | 18.19 | 16.9 | 17.22 | -0.72 | 1668140.0 | 8308.0 | Nov 19 2008 | CCO |
| CAMECO CORPORATION 5% DEBENTURES | No Trades | Sep 23 2008 | CCO.DB | ||||||
| CAMPBELL RESOURCES INC. | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 | 1320000.0 | 11.0 | Nov 19 2008 | CCH |
| CANACCORD CAPITAL INC. | 4.41 | 4.64 | 4.15 | 4.4 | -0.25 | 152453.0 | 271.0 | Nov 19 2008 | CCI |
| CANADA BREAD COMPANY LIMITED | 48.18 | 57.5 | 48.18 | 53.75 | 5.75 | 2598.0 | 30.0 | Nov 19 2008 | CBY |
| CANADA LIFE FINANCIAL CORPORATION SER 'B' PR | 21.96 | 21.96 | 21.5 | 21.5 | 0.0 | 4600.0 | 12.0 | Nov 19 2008 | CL.PR.B |
| CANADA TRUST INCOME INVEST TRUST UNITS | No Trades | Oct 29 2007 | CNN.UN | ||||||
| CANADEX RESOURCES LTD. | No Trades | Feb 26 2008 | CDX | ||||||
| CANADIAN ENERGY SERVICES L.P. CLASS 'A' UNITS | 9.06 | 9.1 | 7.65 | 8.1 | -1.29 | 19652.0 | 26.0 | Nov 19 2008 | CEU.UN |
| CANADIAN GENERAL INVESTMENTS LTD. | 10.09 | 10.09 | 9.61 | 9.61 | -0.22 | 16780.0 | 32.0 | Nov 19 2008 | CGI |
| CANADIAN GENERAL INVESTMENTS LTD. 3.90% PR 3 | 20.0 | 20.0 | 19.4 | 19.4 | -0.11 | 900.0 | 4.0 | Nov 19 2008 | CGI.PR.C |
| CANADIAN GENERAL INVESTMENTS LTD. 4.65% PR 2 | 23.15 | 23.15 | 23.15 | 23.15 | 0.04 | 2400.0 | 2.0 | Nov 19 2008 | CGI.PR.B |
| CANADIAN GENERAL INVESTMENTS LTD. 5.40% PR | No Trades | Oct 07 2008 | CGI.PR.A | ||||||
| CANADIAN GOLD HUNTER CORP. J | 0.36 | 0.39 | 0.36 | 0.36 | 0.0 | 62100.0 | 7.0 | Nov 19 2008 | CGH |
| CANADIAN HELICOPTERS INCOME FUND UNITS | 6.0 | 6.51 | 6.0 | 6.35 | 0.35 | 29361.0 | 79.0 | Nov 19 2008 | CHL.UN |
| CANADIAN HYDRO DEVELOPERS, INC. | 2.98 | 2.98 | 2.73 | 2.73 | -0.22 | 516946.0 | 1281.0 | Nov 19 2008 | KHD |
| CANADIAN HYDRO DEVELOPERS, INC. SUBS REC | No Trades | Dec 17 2007 | KHD.R | ||||||
| CANADIAN IMPERIAL BANK OF COMMERCE | 50.0 | 50.35 | 48.0 | 48.29 | -2.59 | 4911967.0 | 13434.0 | Nov 19 2008 | CM |
| CANADIAN IMPERIAL BANK SERIES '18' PR | 17.24 | 18.0 | 17.24 | 17.78 | -0.52 | 14745.0 | 19.0 | Nov 19 2008 | CM.PR.P |
| CANADIAN IMPERIAL BANK SERIES '19' PR | 25.5 | 25.99 | 25.05 | 25.16 | 0.11 | 20400.0 | 11.0 | Nov 19 2008 | CM.PR.R |
| CANADIAN IMPERIAL BANK SERIES '23' PR | 25.32 | 25.49 | 25.3 | 25.49 | -0.01 | 1250.0 | 7.0 | Nov 19 2008 | CM.PR.A |
| CANADIAN IMPERIAL BANK SERIES '26' PR | 19.91 | 19.91 | 19.15 | 19.15 | -0.76 | 11450.0 | 32.0 | Nov 19 2008 | CM.PR.D |
| CANADIAN IMPERIAL BANK SERIES '27' PR | 19.01 | 19.01 | 18.12 | 18.45 | -0.57 | 10670.0 | 30.0 | Nov 19 2008 | CM.PR.E |
| CANADIAN IMPERIAL BANK SERIES '29' PR | 18.33 | 18.5 | 18.03 | 18.07 | -0.56 | 9800.0 | 35.0 | Nov 19 2008 | CM.PR.G |
| CANADIAN IMPERIAL BANK SERIES '30' PR | 15.21 | 15.7 | 15.06 | 15.34 | -0.4 | 32952.0 | 81.0 | Nov 19 2008 | CM.PR.H |
| CANADIAN IMPERIAL BANK SERIES '31' PR | 15.85 | 15.85 | 15.05 | 15.05 | -0.8 | 17485.0 | 42.0 | Nov 19 2008 | CM.PR.I |
| CANADIAN IMPERIAL BANK SERIES '32' PR | 15.01 | 15.01 | 14.53 | 14.74 | -0.56 | 5400.0 | 18.0 | Nov 19 2008 | CM.PR.J |
| CANADIAN INCOME MANAGEMENT INC. 7% DEB | No Trades | Nov 07 2008 | CAI.DB | ||||||
| CANADIAN INCOME MANAGEMENT TRUST UNITS | No Trades | Nov 05 2008 | CNM.UN | ||||||
| CANADIAN INCOME MANAGEMENT TRUST WT | No Trades | Nov 17 2008 | CNM.WT | ||||||
| CANADIAN LIFE COMPANIES SPLIT CORP. CLASS 'A' | 5.51 | 5.6 | 4.75 | 4.75 | -0.75 | 27346.0 | 44.0 | Nov 19 2008 | LFE |
| CANADIAN LIFE COMPANIES SPLIT CORP. PR | 8.5 | 8.51 | 8.5 | 8.5 | 0.0 | 3100.0 | 7.0 | Nov 19 2008 | LFE.PR.A |
| CANADIAN NATIONAL RAILWAY CO. | 45.9 | 45.99 | 42.06 | 44.12 | -1.34 | 1791440.0 | 10933.0 | Nov 19 2008 | CNR |
| CANADIAN NATURAL RESOURCES LIMITED | 47.0 | 47.79 | 44.86 | 45.14 | -1.43 | 2353026.0 | 13787.0 | Nov 19 2008 | CNQ |
| CANADIAN OIL SANDS TRUST UNITS | 24.85 | 25.0 | 22.13 | 22.75 | -1.99 | 2439949.0 | 7511.0 | Nov 19 2008 | COS.UN |
| CANADIAN PACIFIC RAILWAY LIMITED | 41.61 | 41.61 | 38.25 | 38.75 | -2.93 | 890479.0 | 6270.0 | Nov 19 2008 | CP |
| CANADIAN REAL ESTATE INVESTMENT TRUST UNITS | 23.01 | 23.25 | 20.9 | 21.57 | -1.93 | 195220.0 | 832.0 | Nov 19 2008 | REF.UN |
| CANADIAN RESOURCES INCOME TRUST UNITS | 11.06 | 11.06 | 10.75 | 10.75 | -0.57 | 1200.0 | 7.0 | Nov 19 2008 | RTU.UN |
| CANADIAN ROYALTIES INC. 7% DEBENTURES J | 20.0 | 20.0 | 20.0 | 20.0 | -0.1 | 37000.0 | 3.0 | Nov 19 2008 | CZZ.DB |
| CANADIAN ROYALTIES INC. J | 0.255 | 0.255 | 0.245 | 0.245 | -0.03 | 276100.0 | 37.0 | Nov 19 2008 | CZZ |
| CANADIAN SATELLITE RADIO HLDGS INC CL A SV J | 1.2 | 1.2 | 1.02 | 1.02 | -0.18 | 2900.0 | 3.0 | Nov 19 2008 | XSR |
| CANADIAN SUB-SURFACE ENERGY SERV CORP CL 'A' | 0.8 | 0.8 | 0.75 | 0.75 | -0.01 | 18511.0 | 4.0 | Nov 19 2008 | CSE |
| CANADIAN SUPERIOR ENERGY INC. J | 1.54 | 1.54 | 1.31 | 1.35 | -0.16 | 89250.0 | 171.0 | Nov 19 2008 | SNG |
| CANADIAN TIRE CORPORATION, LIMITED | 49.0 | 49.0 | 49.0 | 49.0 | 0.5 | 240.0 | 4.0 | Nov 19 2008 | CTC |
| CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV | 42.5 | 42.5 | 38.61 | 39.0 | -3.15 | 444704.0 | 2139.0 | Nov 19 2008 | CTC.A |
| CANADIAN UTILITIES LTD. 2ND PR SER 'W' | 21.52 | 22.4 | 21.52 | 22.4 | 0.3 | 3500.0 | 11.0 | Nov 19 2008 | CU.PR.A |
| CANADIAN UTILITIES LTD. 2ND PR SER 'X' | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 | 3700.0 | 3.0 | Nov 19 2008 | CU.PR.B |
| CANADIAN UTILITIES LTD. CL 'A' NV | 41.0 | 41.33 | 39.01 | 40.22 | -0.78 | 300994.0 | 1340.0 | Nov 19 2008 | CU |
| CANADIAN UTILITIES LTD. CL 'B' | 40.8 | 40.8 | 39.25 | 39.25 | -1.51 | 7390.0 | 19.0 | Nov 19 2008 | CU.X |
| CANADIAN WESTERN BANK | 15.98 | 16.16 | 15.38 | 15.55 | -1.06 | 135122.0 | 444.0 | Nov 19 2008 | CWB |
| CANADIAN WIRELESS TRUST TRANSFERABLE UNITS | 8.91 | 8.91 | 8.89 | 8.89 | 0.2 | 26585.0 | 29.0 | Nov 19 2008 | CDW.UN |
| CANADIAN WORLD FUND LIMITED | 2.21 | 2.21 | 2.21 | 2.21 | -0.01 | 11000.0 | 4.0 | Nov 19 2008 | CWF |
| CANADIAN ZINC CORPORATION J | 0.185 | 0.19 | 0.175 | 0.175 | 0.005 | 161900.0 | 79.0 | Nov 19 2008 | CZN |
| CANAM GROUP INC./GROUPE CANAM INC. | 5.85 | 6.25 | 5.8 | 5.8 | -0.03 | 29217.0 | 157.0 | Nov 19 2008 | CAM |
| CANARC RESOURCE CORP. J | No Trades | Nov 18 2008 | CCM | ||||||
| CANCOR MINES INC. J | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 | 20000.0 | 1.0 | Nov 19 2008 | KCR |
| CANDAX ENERGY INC. | 0.19 | 0.2 | 0.155 | 0.19 | 0.01 | 251830.0 | 36.0 | Nov 19 2008 | CAX |
| CANDENTE RESOURCE CORP. J | 0.19 | 0.19 | 0.17 | 0.185 | -0.015 | 44100.0 | 11.0 | Nov 19 2008 | DNT |
| CANETIC RESOURCES TRUST 11% DEBENTURES | No Trades | Dec 21 2007 | CNE.DB.D | ||||||
| CANETIC RESOURCES TRUST 6.5% DEBENTURES | No Trades | Jan 15 2008 | CNE.DB.B | ||||||
| CANETIC RESOURCES TRUST 6.5% SEP 30, 2011 DEB | No Trades | Jan 15 2008 | CNE.DB.E | ||||||
| CANETIC RESOURCES TRUST 8% DEBBENTURES | No Trades | Jan 09 2008 | CNE.DB.C | ||||||
| CANETIC RESOURCES TRUST 9.4% DEBENTURES | No Trades | Jan 04 2008 | CNE.DB.A | ||||||
| CANETIC RESOURCES TRUST UNITS | No Trades | Jan 15 2008 | CNE.UN | ||||||
| CANEXUS INCOME FUND TRUST UNITS | 3.16 | 3.45 | 3.16 | 3.25 | 0.1 | 33589.0 | 30.0 | Nov 19 2008 | CUS.UN |
| CANFOR CORPORATION | 7.0 | 7.05 | 6.75 | 7.05 | 0.05 | 266031.0 | 641.0 | Nov 19 2008 | CFP |
| CANFOR PULP INCOME FUND TRUST UNITS | 3.41 | 3.5 | 3.15 | 3.15 | -0.33 | 129391.0 | 176.0 | Nov 19 2008 | CFX.UN |
| CANGENE CORPORATION | 4.76 | 4.76 | 4.6 | 4.6 | -0.25 | 26500.0 | 15.0 | Nov 19 2008 | CNJ |
| CANLAN ICE SPORTS CORP. | 0.055 | 0.055 | 0.04 | 0.04 | -0.01 | 101000.0 | 2.0 | Nov 19 2008 | ICE |
| CANWEL BUILDING MATERIALS INCOME FUND UNITS | 3.29 | 3.35 | 3.0 | 3.0 | -0.14 | 17100.0 | 26.0 | Nov 19 2008 | CWX.UN |
| CANWEST GLOBAL COMMUNICATIONS CORP. NV | 0.71 | 0.79 | 0.71 | 0.79 | -0.3 | 2700.0 | 8.0 | Nov 19 2008 | CGS.A |
| CANWEST GLOBAL COMMUNICATIONS CORP. SV | 0.75 | 0.85 | 0.68 | 0.7 | -0.02 | 3082861.0 | 110.0 | Nov 19 2008 | CGS |
| CANYON SERVICES GROUP INC. | 1.31 | 1.31 | 1.3 | 1.31 | 0.01 | 11400.0 | 4.0 | Nov 19 2008 | FRC |
| CAPITAL GAINS INCOME STREAMS CORP CAP YIELD | 19.34 | 19.34 | 19.33 | 19.33 | -0.17 | 2124.0 | 4.0 | Nov 19 2008 | CGQ |
| CAPITAL GAINS INCOME STREAMS CORP EQUITY DIV | 9.06 | 9.06 | 9.06 | 9.06 | 0.0 | 1600.0 | 2.0 | Nov 19 2008 | CGQ.E |
| CAPITAL GOLD CORPORATION J | 0.395 | 0.4 | 0.39 | 0.39 | 0.015 | 17500.0 | 5.0 | Nov 19 2008 | CGC |
| CAPSTONE MINING CORP. J | 0.8 | 0.8 | 0.71 | 0.72 | -0.06 | 340207.0 | 85.0 | Nov 19 2008 | CS |
| CARDERO RESOURCE CORP. J | 1.56 | 1.56 | 1.28 | 1.33 | -0.25 | 109361.0 | 157.0 | Nov 19 2008 | CDU |
| CARDIOME PHARMA CORP. | 4.85 | 5.04 | 4.65 | 5.04 | 0.19 | 46130.0 | 230.0 | Nov 19 2008 | COM |
| CARFINCO INCOME FUND TRUST UNITS | No Trades | Nov 19 2008 | CFN.UN | ||||||
| CARGOJET INCOME FUND 7.50% APR 30/2013 DEB | No Trades | Nov 11 2008 | CJT.DB | ||||||
| CARGOJET INCOME FUND UNITS | 2.95 | 3.05 | 2.95 | 3.05 | 0.06 | 37970.0 | 14.0 | Nov 19 2008 | CJT.UN |
| CARIBBEAN UTILITIES COMPANY, LTD. U.S. CL 'A' | 8.2 | 8.2 | 7.41 | 7.5 | -0.7 | 15300.0 | 20.0 | Nov 19 2008 | CUP.U |
| CARLISLE GOLDFIELDS LIMITED | No Trades | Nov 12 2008 | CGJ | ||||||
| CARMANAH TECHNOLOGIES CORPORATION | 0.6 | 0.6 | 0.49 | 0.55 | -0.06 | 210450.0 | 55.0 | Nov 19 2008 | CMH |
| CARPATHIAN GOLD INC. J | 0.15 | 0.15 | 0.15 | 0.15 | -0.03 | 43000.0 | 3.0 | Nov 19 2008 | CPN |
| CASCADES INC. | 3.79 | 3.84 | 3.4 | 3.42 | -0.31 | 159538.0 | 564.0 | Nov 19 2008 | CAS |
| CASH STORE FINANCIAL SERVICES INC. (THE) J | 5.87 | 6.0 | 5.87 | 5.87 | -0.12 | 9200.0 | 12.0 | Nov 19 2008 | CSF |
| CASPIAN ENERGY INC. J | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 | 11100.0 | 6.0 | Nov 19 2008 | CEK |
| CASPIAN ENERGY INC. RT J | No Trades | May 23 2008 | CEK.RT | ||||||
| CASPIAN ENERGY INC. WT J | No Trades | Oct 29 2008 | CEK.WT | ||||||
| CATALYST PAPER CORPORATION | 0.375 | 0.375 | 0.295 | 0.3 | -0.05 | 366902.0 | 94.0 | Nov 19 2008 | CTL |
| CATALYST PAPER CORPORATION RT | No Trades | Apr 07 2008 | CTL.RT | ||||||
| CATALYST PAPER CORPORATION SUB RECEIPTS | No Trades | Apr 09 2008 | CTL.R | ||||||
| CATAPULT ENERGY LIMITED PARTNERSHIP I UNITS J | No Trades | Mar 20 2008 | CPU.UN | ||||||
| CATHEDRAL ENERGY SERVICES INCOME TRUST UNITS | 8.8 | 8.85 | 8.24 | 8.25 | -0.38 | 176228.0 | 120.0 | Nov 19 2008 | CET.UN |
| CAZA OIL & GAS, INC. J | 0.1 | 0.1 | 0.07 | 0.07 | -0.03 | 107500.0 | 8.0 | Nov 19 2008 | CAZ |
| CCL INDUSTRIES INC. CL 'A' | No Trades | Nov 19 2008 | CCL.A | ||||||
| CCL INDUSTRIES INC. CL 'B' NV | 26.0 | 26.0 | 24.0 | 25.32 | -0.92 | 70053.0 | 399.0 | Nov 19 2008 | CCL.B |
| CCR TECHNOLOGIES LTD. J | 0.03 | 0.05 | 0.025 | 0.025 | 0.0 | 62000.0 | 5.0 | Nov 19 2008 | CRL |
| CCS INCOME TRUST UNITS | No Trades | Nov 15 2007 | CCR.UN | ||||||
| CDN APARTMENT PROP REAL EST INV TR UNITS | 13.57 | 13.7 | 12.59 | 12.85 | -0.64 | 145952.0 | 351.0 | Nov 19 2008 | CAR.UN |
| CDN FINANCIALS & UTILITIES SPLIT CORP. CL 'A' | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 | 500.0 | 1.0 | Nov 19 2008 | CFS |
| CDN FINANCIALS & UTILITIES SPLIT CORP. PR | 9.8 | 9.84 | 9.8 | 9.84 | -0.06 | 5905.0 | 5.0 | Nov 19 2008 | CFS.PR.A |
| CDN HOTEL INCOME PROP RL EST FULLY PAID TR UN | No Trades | Dec 05 2007 | HOT.UN | ||||||
| CDN HOTEL INCOME PROP RL EST INV TR 6% DEB | No Trades | Sep 19 2007 | HOT.DB.A | ||||||
| CDN HOTEL INCOME PROP RL EST INV TR 8.50% DEB | No Trades | HOT.DB | |||||||
| CDN IMPERIAL BK SER '1' BLUE CHIP NOTE NOV/08 | No Trades | Aug 01 2008 | CM.NT.B | ||||||
| CDN IMPERIAL BK SER '1' NIKKEI 225 NTS NOV/07 | No Trades | Nov 06 2007 | CM.NT.A | ||||||
| CE FRANKLIN LTD. | No Trades | Nov 18 2008 | CFT | ||||||
| CELESTICA INC. SV | 5.1 | 5.13 | 4.47 | 4.59 | -0.51 | 1073958.0 | 2027.0 | Nov 19 2008 | CLS |
| CELTIC EXPLORATION LTD. | 11.74 | 11.97 | 11.4 | 11.4 | -0.41 | 21023.0 | 59.0 | Nov 19 2008 | CLT |
| CENTAMIN EGYPT LIMITED ORDINARY | 0.51 | 0.55 | 0.5 | 0.5 | 0.015 | 481310.0 | 43.0 | Nov 19 2008 | CEE |
| CENTENARIO COPPER CORPORATION J | 0.64 | 0.78 | 0.6 | 0.6 | -0.04 | 27000.0 | 23.0 | Nov 19 2008 | CCT |
| CENTERPLATE, INC. | No Trades | CVP | |||||||
| CENTERPLATE, INC. INCOME DEPOSIT SEC UNITS | No Trades | Nov 18 2008 | CVP.UN | ||||||
| CENTERRA GOLD INC. | 1.33 | 1.35 | 1.23 | 1.28 | -0.02 | 470560.0 | 1144.0 | Nov 19 2008 | CG |
| CENTRAL FUND OF CANADA LTD. CL 'A' NV | 10.55 | 10.95 | 10.45 | 10.61 | 0.17 | 70624.0 | 331.0 | Nov 19 2008 | CEF.A |
| CENTRAL FUND OF CANADA LTD. CL 'A' NV USF | No Trades | Oct 17 2008 | CEF.U | ||||||
| CENTRAL GOLD-TRUST U.S.F. UNITS | No Trades | Nov 10 2008 | GTU.U | ||||||
| CENTRAL GOLD-TRUST UNITS | 36.5 | 36.7 | 36.06 | 36.06 | 0.13 | 747.0 | 8.0 | Nov 19 2008 | GTU.UN |
| CENTRAL SUN MINING INC. J | 0.095 | 0.095 | 0.085 | 0.09 | -0.01 | 282869.0 | 34.0 | Nov 19 2008 | CSM |
| CENTRAL SUN MINING INC. WT J | No Trades | Nov 05 2008 | CSM.WT | ||||||
| CENTURY II HOLDINGS INC. | No Trades | Oct 31 2007 | CH | ||||||
| CERES GLOBAL AG CORP. | 3.25 | 3.25 | 3.05 | 3.1 | -0.15 | 17100.0 | 18.0 | Nov 19 2008 | CRP |
| CERES GLOBAL AG CORP. UN | No Trades | Feb 29 2008 | CRP.UN | ||||||
| CERES GLOBAL AG CORP. WT | 0.13 | 0.13 | 0.11 | 0.11 | -0.02 | 31300.0 | 11.0 | Nov 19 2008 | CRP.WT |
| CERTICOM CORP. | 0.9 | 0.9 | 0.75 | 0.82 | -0.08 | 55800.0 | 26.0 | Nov 19 2008 | CIC |
| CGA MINING LIMITED ORDINARY J | 0.8 | 0.81 | 0.75 | 0.75 | -0.05 | 39600.0 | 10.0 | Nov 19 2008 | CGA |
| CGI GROUP INC. CL 'A' SV | 8.9 | 9.47 | 8.76 | 9.22 | 0.29 | 1348432.0 | 3442.0 | Nov 19 2008 | GIB.A |
| CHARIOT RESOURCES LIMITED J | 0.085 | 0.09 | 0.07 | 0.075 | -0.01 | 1397269.0 | 146.0 | Nov 19 2008 | CHD |
| CHARTERHOUSE PR SHARE INDEX CORP. TRANSFR PR | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 | 200.0 | 1.0 | Nov 19 2008 | PFD.PR.A |
| CHARTWELL SENIORS HOUSING REIT 5.9% DEBENTURE | 63.5 | 63.5 | 62.0 | 62.0 | -7.75 | 20000.0 | 3.0 | Nov 19 2008 | CSH.DB.A |
| CHARTWELL SENIORS HOUSING REIT 6.0% DEBENTURE | 76.0 | 80.0 | 76.0 | 80.0 | 0.25 | 56000.0 | 7.0 | Nov 19 2008 | CSH.DB |
| CHARTWELL SENIORS HOUSING REIT TRUST UNITS | 3.75 | 3.8 | 3.55 | 3.68 | -0.07 | 308562.0 | 436.0 | Nov 19 2008 | CSH.UN |
| CHARTWELL TECHNOLOGY INC. J | 1.56 | 1.56 | 1.46 | 1.46 | -0.04 | 11400.0 | 4.0 | Nov 19 2008 | CWH |
| CHATEAU INC. (LE) CL 'A' SV | 8.99 | 9.0 | 8.5 | 8.98 | 0.43 | 12397.0 | 20.0 | Nov 19 2008 | CTU.A |
| CHC HELICOPTER CORP. CL 'A' SV | No Trades | Sep 19 2008 | FLY.A | ||||||
| CHC HELICOPTER CORP. CL 'B' MV | No Trades | Sep 16 2008 | FLY.B | ||||||
| CHEMOKINE THERAPEUTICS CORP. J | 0.055 | 0.055 | 0.05 | 0.05 | -0.01 | 100000.0 | 2.0 | Nov 19 2008 | CTI |
| CHEMTRADE LOGISTICS INCOME FUND UNITS | 8.84 | 9.28 | 8.51 | 9.2 | 0.36 | 61596.0 | 159.0 | Nov 19 2008 | CHE.UN |
| CHESSWOOD INCOME FUND TRUST UNITS | 1.63 | 1.63 | 1.45 | 1.5 | 0.0 | 14710.0 | 6.0 | Nov 19 2008 | CHW.UN |
| CHINA ZIRCONIUM LTD. | No Trades | Nov 12 2008 | CZL | ||||||
| CHROMOS MOLECULAR SYSTEMS INC. J | No Trades | CHR | |||||||
| CHURCHILL CORPORATION (THE) CL 'A' | 6.15 | 6.22 | 5.83 | 5.9 | -0.25 | 176023.0 | 230.0 | Nov 19 2008 | CUQ |
| CI FINANCIAL INCOME FUND UNITS | 13.2 | 14.1 | 12.5 | 13.11 | -0.39 | 429220.0 | 966.0 | Nov 19 2008 | CIX.UN |
| CI MASTER LIMITED PARTNERSHIP UNITS | 0.4 | 0.4 | 0.4 | 0.4 | -0.09 | 1550.0 | 3.0 | Nov 19 2008 | CIP.UN |
| CIC ENERGY CORP. J | 2.09 | 2.09 | 1.85 | 1.95 | -0.05 | 34250.0 | 23.0 | Nov 19 2008 | ELC |
| CINCH ENERGY CORP. J | 0.72 | 0.72 | 0.7 | 0.7 | -0.01 | 103800.0 | 16.0 | Nov 19 2008 | CNH |
| CINEPLEX GALAXY INCOME FUND 6.0% DEBENTURES | 88.0 | 89.99 | 85.26 | 87.25 | 1.25 | 37000.0 | 8.0 | Nov 19 2008 | CGX.DB |
| CINEPLEX GALAXY INCOME FUND UNITS | 13.57 | 14.1 | 13.45 | 13.71 | -0.03 | 177078.0 | 185.0 | Nov 19 2008 | CGX.UN |
| CINRAM INTERNATIONAL INCOME FUND UNITS | 1.69 | 1.69 | 1.68 | 1.69 | -0.16 | 3540.0 | 12.0 | Nov 19 2008 | CRW.UN |
| CIPHER PHARMACEUTICALS INC. J | 0.46 | 0.46 | 0.41 | 0.41 | -0.07 | 22000.0 | 5.0 | Nov 19 2008 | DND |
| CIRCA ENTERPRISES INC. J | No Trades | Nov 17 2008 | CTO | ||||||
| CITADEL DIVERSIFIED INVESTMENT TR UNITS | 6.12 | 6.12 | 5.8 | 5.8 | -0.3 | 34356.0 | 37.0 | Nov 19 2008 | CTD.UN |
| CITADEL HYTES FUND TRUST UNITS | 7.77 | 7.77 | 7.13 | 7.37 | -0.5 | 29476.0 | 35.0 | Nov 19 2008 | CHF.UN |
| CITADEL PREMIUM INCOME FUND RT | No Trades | Nov 20 2007 | CPF.RT | ||||||
| CITADEL PREMIUM INCOME FUND TRUST UNITS | 5.6 | 5.66 | 5.22 | 5.29 | -0.38 | 41295.0 | 89.0 | Nov 19 2008 | CPF.UN |
| CITADEL S-1 INCOME TRUST FUND UNITS | 8.9 | 9.09 | 8.84 | 9.09 | -0.16 | 2700.0 | 6.0 | Nov 19 2008 | SDL.UN |
| CITADEL SMART FUND TRUST UNITS | 22.01 | 22.01 | 22.0 | 22.0 | -0.06 | 10130.0 | 4.0 | Nov 19 2008 | CRT.UN |
| CITADEL STABLE S-1 INCOME FUND TRANSFER UNITS | 5.5 | 5.5 | 5.0 | 5.26 | -0.17 | 46783.0 | 28.0 | Nov 19 2008 | CSR.UN |
| CIX SPLIT CORP. PRIORITY EQUITY | 8.7 | 9.0 | 8.7 | 8.75 | -0.21 | 3600.0 | 7.0 | Nov 19 2008 | CXC.PR.A |
| CIX SPLIT CORP., CLASS 'A' | 2.5 | 2.5 | 2.01 | 2.24 | -0.29 | 8600.0 | 9.0 | Nov 19 2008 | CXC |
| CLAIRVEST GROUP INC. | 11.0 | 11.0 | 10.75 | 10.75 | -0.25 | 800.0 | 2.0 | Nov 19 2008 | CVG |
| CLARINGTON DIVERSIFIED INCM+GROW FND TRNSF UN | No Trades | Nov 18 2008 | DIF.UN | ||||||
| CLARKE INC. | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 | 1900.0 | 5.0 | Nov 19 2008 | CKI |
| CLARKE INC. 6.00% DUE DEC 31/12 DEBENTURES | 80.0 | 80.0 | 80.0 | 80.0 | -5.0 | 15000.0 | 1.0 | Nov 19 2008 | CKI.DB |
| CLARKE INC. 6.00% DUE DEC 31/13 DEBENTURES | No Trades | Nov 12 2008 | CKI.DB.A | ||||||
| CLAUDE RESOURCES INC. | 0.2 | 0.23 | 0.195 | 0.22 | 0.015 | 226450.0 | 45.0 | Nov 19 2008 | CRJ |
| CLAYMORE 1-5YR LADDERED GOV'T BOND ETF ADV UN | No Trades | Nov 18 2008 | CLF.A | ||||||
| CLAYMORE 1-5YR LADDERED GOVERNMENT BND ETF UN | 20.54 | 20.55 | 20.53 | 20.53 | -0.03 | 16052.0 | 21.0 | Nov 19 2008 | CLF |
| CLAYMORE BRIC ETF ADVISOR UNITS | 14.49 | 14.68 | 14.49 | 14.55 | -0.99 | 1300.0 | 7.0 | Nov 19 2008 | CBQ.A |
| CLAYMORE BRIC ETF UNITS | 15.52 | 15.52 | 14.25 | 14.39 | -0.9 | 56000.0 | 125.0 | Nov 19 2008 | CBQ |
| CLAYMORE CANADIAN FUND INDEX ETF ADVISOR UN | 7.97 | 7.97 | 7.78 | 7.8 | -0.3 | 5573.0 | 6.0 | Nov 19 2008 | CRQ.A |
| CLAYMORE CANADIAN FUNDAMENTAL INDEX ETF UNITS | 8.06 | 8.06 | 7.75 | 7.75 | -0.21 | 26813.0 | 30.0 | Nov 19 2008 | CRQ |
| CLAYMORE CDN DIV & INCM ACHVRS ETF ADVISOR UN | 14.95 | 14.95 | 14.5 | 14.5 | -0.72 | 3800.0 | 7.0 | Nov 19 2008 | CDZ.A |
| CLAYMORE CDN DIVIDEND & INCM ACHIEVERS ETF UN | 14.95 | 14.95 | 14.4 | 14.4 | -0.69 | 43788.0 | 22.0 | Nov 19 2008 | CDZ |
| CLAYMORE CDN FINANCIAL MONTHLY INCOME ETF UN | 6.2 | 6.2 | 6.0 | 6.04 | -0.15 | 44093.0 | 56.0 | Nov 19 2008 | FIE |
| CLAYMORE CDN FUNDAMENTL 100 MONTH INCM ETF UN | No Trades | Oct 01 2007 | RFI | ||||||
| CLAYMORE EQUAL WEIGHT BANC&LIFECO ETF ADV UN | 5.54 | 5.54 | 5.31 | 5.31 | -0.19 | 12800.0 | 11.0 | Nov 19 2008 | CEW.A |
| CLAYMORE EQUAL WEIGHT BANC&LIFECO ETF UN | 5.73 | 5.73 | 5.5 | 5.5 | -0.3 | 2800.0 | 9.0 | Nov 19 2008 | CEW |
| CLAYMORE GLOBAL AGRICULTURE ETF ADVISOR CL UN | 13.98 | 13.98 | 13.33 | 13.33 | -0.64 | 4580.0 | 10.0 | Nov 19 2008 | COW.A |
| CLAYMORE GLOBAL AGRICULTURE ETF UN | 14.36 | 14.36 | 13.41 | 13.44 | -0.87 | 52414.0 | 123.0 | Nov 19 2008 | COW |
| CLAYMORE GLOBAL BALANCED GROWTH ETF ADVISR UN | No Trades | Nov 06 2008 | CBN.A | ||||||
| CLAYMORE GLOBAL BALANCED GROWTH ETF UN | 11.4 | 11.4 | 11.15 | 11.15 | -0.62 | 1700.0 | 3.0 | Nov 19 2008 | CBN |
| CLAYMORE GLOBAL BALANCED INCOME ETF ADVISR UN | 14.99 | 14.99 | 14.99 | 14.99 | -0.35 | 555.0 | 2.0 | Nov 19 2008 | CBD.A |
| CLAYMORE GLOBAL BALANCED INCOME ETF UN | 15.25 | 15.25 | 15.0 | 15.0 | -0.3 | 7850.0 | 6.0 | Nov 19 2008 | CBD |
| CLAYMORE GLOBAL MONTHLY ADVANTAGED DIV ETF UN | 11.02 | 11.08 | 10.5 | 10.5 | -0.17 | 9910.0 | 19.0 | Nov 19 2008 | CYH |
| CLAYMORE GLOBAL MONTHLY ADVNTG DIV ETF ADV UN | No Trades | Nov 18 2008 | CYH.A | ||||||
| CLAYMORE INTERNATIONAL FNDMNTL INDEX ETF UN | 11.72 | 11.9 | 11.35 | 11.47 | -0.49 | 49937.0 | 48.0 | Nov 19 2008 | CIE |
| CLAYMORE INTERNATIONL FNDMNTL INDX ETF ADV UN | No Trades | Nov 17 2008 | CIE.A | ||||||
| CLAYMORE JAPAN FUNDAMENTL INDX ETF C$HEDGE UN | 8.98 | 8.98 | 8.98 | 8.98 | -0.24 | 100.0 | 1.0 | Nov 19 2008 | CJP |
| CLAYMORE JAPAN FUNDAMNTL INDX ETF C$HEDGE ADV | No Trades | Oct 31 2008 | CJP.A | ||||||
| CLAYMORE NATURAL GAS COMMODITY ETF UNITS | 17.0 | 17.14 | 17.0 | 17.1 | 0.49 | 2060.0 | 7.0 | Nov 19 2008 | GAS |
| CLAYMORE OIL SANDS SECTOR ETF ADVISOR UNITS | 11.71 | 11.71 | 11.71 | 11.71 | -0.01 | 570.0 | 2.0 | Nov 19 2008 | CLO.A |
| CLAYMORE OIL SANDS SECTOR ETF UNITS | 11.61 | 11.61 | 11.21 | 11.21 | -0.5 | 5950.0 | 7.0 | Nov 19 2008 | CLO |
| CLAYMORE PREMIUM MONEY MARKET ETF ADVISOR UN | No Trades | Oct 29 2008 | CMR.A | ||||||
| CLAYMORE PREMIUM MONEY MARKET ETF UN | 50.1 | 50.1 | 50.08 | 50.08 | -0.02 | 2591.0 | 8.0 | Nov 19 2008 | CMR |
| CLAYMORE S&P GLOBAL WATER ETF ADVSR CLASS UN | 12.3 | 12.3 | 12.15 | 12.27 | -0.47 | 9600.0 | 5.0 | Nov 19 2008 | CWW.A |
| CLAYMORE S&P GLOBAL WATER ETF UN | 12.61 | 12.65 | 12.07 | 12.07 | -0.83 | 6575.0 | 12.0 | Nov 19 2008 | CWW |
| CLAYMORE S&P/TSX CDN PREF SHARE ETF ADVISE UN | No Trades | Nov 18 2008 | CPD.A | ||||||
| CLAYMORE S&P/TSX CDN PREFERRED SHARE ETF UN | 14.7 | 14.74 | 14.25 | 14.51 | -0.24 | 14969.0 | 31.0 | Nov 19 2008 | CPD |
| CLAYMORE S&P/TSX GLOBAL MINING ETF ADVISOR UN | 9.82 | 9.82 | 9.43 | 9.43 | -0.69 | 2715.0 | 7.0 | Nov 19 2008 | CMW.A |
| CLAYMORE S&P/TSX GLOBAL MINING ETF UN | 10.0 | 10.82 | 9.51 | 9.55 | -0.8 | 3456.0 | 17.0 | Nov 19 2008 | CMW |
| CLAYMORE US FUND INDEX ETF C$ HEDGED UNITS | 11.43 | 11.43 | 10.7 | 10.8 | -0.25 | 19137.0 | 50.0 | Nov 19 2008 | CLU |
| CLAYMORE US FUND INDX ETF C$ HEDGED ADVIS UN | 10.8 | 10.8 | 10.8 | 10.8 | -1.06 | 1800.0 | 1.0 | Nov 19 2008 | CLU.A |
| CLEARWATER SEAFOODS INCM FND SER 2007 7.25%DB | 49.0 | 49.0 | 43.5 | 43.5 | -5.5 | 150000.0 | 11.0 | Nov 19 2008 | CLR.DB.A |
| CLEARWATER SEAFOODS INCOME FUND 7% DEBENTURES | 40.0 | 40.0 | 40.0 | 40.0 | -1.0 | 111000.0 | 4.0 | Nov 19 2008 | CLR.DB |
| CLEARWATER SEAFOODS INCOME FUND UNITS | 0.81 | 0.84 | 0.7 | 0.71 | -0.1 | 77950.0 | 35.0 | Nov 19 2008 | CLR.UN |
| CLINE MINING CORPORATION J | 0.235 | 0.25 | 0.225 | 0.225 | -0.005 | 123230.0 | 24.0 | Nov 19 2008 | CMK |
| CLUBLINK CORPORATION | 7.65 | 7.65 | 7.0 | 7.0 | -0.65 | 3700.0 | 7.0 | Nov 19 2008 | LNK |
| CLUBLINK CORPPORATION 6% DEBENTURES | No Trades | Nov 13 2007 | LNK.DB | ||||||
| CML HEALTHCARE INCOME FUND TRUST UNITS | 13.94 | 13.94 | 13.32 | 13.33 | -0.52 | 186336.0 | 546.0 | Nov 19 2008 | CLC.UN |
| CMP GOLD TRUST SERIES 'A' WT | 0.15 | 0.15 | 0.15 | 0.15 | -0.1 | 2500.0 | 1.0 | Nov 19 2008 | CMP.WT.A |
| CMP GOLD TRUST UNITS | 3.89 | 3.9 | 3.8 | 3.89 | -0.11 | 1950.0 | 8.0 | Nov 19 2008 | CMP.UN |
| CO-OPERATORS GENERAL INSURANCE CO CL E PR 'C' | 15.85 | 15.85 | 15.75 | 15.75 | -0.05 | 1100.0 | 4.0 | Nov 19 2008 | CCS.PR.C |
| COALCORP MINING INC. AUG 2011 5YR WT J | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 | 7000.0 | 1.0 | Nov 19 2008 | CCJ.WT.A |
| COALCORP MINING INC. FEB 2011 WT J | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 | 40000.0 | 1.0 | Nov 19 2008 | CCJ.WT |
| COALCORP MINING INC. J | 0.6 | 0.6 | 0.5 | 0.55 | -0.19 | 393954.0 | 36.0 | Nov 19 2008 | CCJ |
| COALCORP MINING INC. SENIOR SER 'A' US NOTE J | No Trades | Oct 28 2008 | CCJ.NT.U | ||||||
| COAST WHOLESALE APPLIANCES INCOME FUND UNITS | 2.84 | 2.84 | 2.84 | 2.84 | 0.02 | 1375.0 | 4.0 | Nov 19 2008 | CWA.UN |
| COASTAL CONTACTS INC. | 0.63 | 0.63 | 0.63 | 0.63 | -0.02 | 2200.0 | 2.0 | Nov 19 2008 | COA |
| COEUR D'ALENE MINES CORPORATION | 0.63 | 0.67 | 0.54 | 0.54 | -0.08 | 75840.0 | 45.0 | Nov 19 2008 | CDM |
| COGECO CABLE INC. SV | 30.37 | 30.37 | 27.98 | 28.94 | 0.09 | 47894.0 | 338.0 | Nov 19 2008 | CCA |
| COGECO INC. SV | 19.25 | 19.25 | 19.25 | 19.25 | 0.25 | 1050.0 | 2.0 | Nov 19 2008 | CGO |
| COGNOS INC. | No Trades | Feb 01 2008 | CSN | ||||||
| COLABOR INCOME FUND DEC 31/2011 7% DEBENTURES | 90.0 | 90.0 | 85.0 | 85.0 | -5.0 | 38000.0 | 2.0 | Nov 19 2008 | CLB.DB |
| COLABOR INCOME FUND SUBSCRIPTION RECEIPTS | No Trades | Apr 28 2008 | CLB.R | ||||||
| COLABOR INCOME FUND UNITS | 7.58 | 7.6 | 7.02 | 7.1 | -0.4 | 23816.0 | 42.0 | Nov 19 2008 | CLB.UN |
| COLLICUTT ENERGY SERVICES LTD. | No Trades | Feb 01 2008 | COH | ||||||
| COLOMBIA GOLDFIELDS LTD. J | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 | 5000.0 | 1.0 | Nov 19 2008 | GOL |
| COLOSSUS MINERALS INC. J | 0.51 | 0.51 | 0.5 | 0.5 | -0.05 | 50500.0 | 6.0 | Nov 19 2008 | CSI |
| COLOSSUS MINERALS INC. WT J | 0.35 | 0.35 | 0.3 | 0.3 | -0.08 | 10500.0 | 2.0 | Nov 19 2008 | CSI.WT |
| COM DEV INTERNATIONAL LTD. | 2.99 | 2.99 | 2.6 | 2.7 | -0.15 | 66303.0 | 101.0 | Nov 19 2008 | CDV |
| COMAPLEX MINERALS CORP. | 1.52 | 1.7 | 1.52 | 1.67 | 0.18 | 27400.0 | 24.0 | Nov 19 2008 | CMF |
| COMINAR REAL EST INVEST TR SER 'A' 6.30% DEB | 90.08 | 90.08 | 90.08 | 90.08 | -0.36 | 1000.0 | 1.0 | Nov 19 2008 | CUF.DB |
| COMINAR REAL EST INVEST TR SER 'B' 5.70% DEB | No Trades | Nov 18 2008 | CUF.DB.B | ||||||
| COMINAR REAL EST INVEST TR SER 'C' 5.80% DEB | 80.5 | 80.5 | 78.45 | 80.25 | -0.75 | 183000.0 | 6.0 | Nov 19 2008 | CUF.DB.C |
| COMINAR REAL ESTATE INVESTMENT TRUST UNITS | 15.33 | 15.9 | 15.08 | 15.1 | -0.56 | 43173.0 | 174.0 | Nov 19 2008 | CUF.UN |
| COMMERCE SPLIT CORP. CLASS 'A' | 1.66 | 1.72 | 1.6 | 1.68 | -0.17 | 13650.0 | 21.0 | Nov 19 2008 | XCM |
| COMMERCE SPLIT CORP. PRIORITY EQUITY | 6.38 | 6.64 | 6.37 | 6.4 | -0.1 | 12000.0 | 12.0 | Nov 19 2008 | XCM.PR.A |
| COMMERCIAL & INDUSTRIAL SEC INCM TR TRNSFR UN | No Trades | Aug 13 2008 | COI.UN | ||||||
| COMMERCIAL SOLUTIONS INC. | 0.345 | 0.345 | 0.3 | 0.3 | -0.01 | 55587.0 | 13.0 | Nov 19 2008 | CSA |
| COMPASS INCOME FUND UNITS | 8.56 | 8.56 | 8.52 | 8.52 | -0.23 | 3662.0 | 7.0 | Nov 19 2008 | CMZ.UN |
| COMPTON PETROLEUM CORPORATION | 1.48 | 1.48 | 1.25 | 1.25 | -0.2 | 1015176.0 | 918.0 | Nov 19 2008 | CMT |
| COMPUTER MODELLING GROUP LTD. J | 6.8 | 6.8 | 6.75 | 6.8 | -0.05 | 17500.0 | 10.0 | Nov 19 2008 | CMG |
| CONJUCHEM BIOTECHNOLOGIES INC. | 0.05 | 0.05 | 0.045 | 0.045 | -0.005 | 155500.0 | 13.0 | Nov 19 2008 | CJB |
| CONNACHER OIL AND GAS LIMITED | 1.44 | 1.45 | 1.22 | 1.22 | -0.24 | 2487078.0 | 2848.0 | Nov 19 2008 | CLL |
| CONNACHER OIL AND GAS LIMITED 4.75% DEB | 70.0 | 70.0 | 68.6 | 68.6 | -2.4 | 17000.0 | 8.0 | Nov 19 2008 | CLL.DB.A |
| CONNOR, CLARK & LUNN CONSERVATIVE INCM FND UN | 6.5 | 6.5 | 6.49 | 6.5 | 0.0 | 3300.0 | 6.0 | Nov 19 2008 | CCQ.UN |
| CONNOR, CLARK & LUNN PRINTS TRUST UNITS | No Trades | Nov 18 2008 | CCP.UN | ||||||
| CONNOR, CLARK & LUNN REAL RET INCM TRANSFR UN | 6.49 | 6.5 | 6.49 | 6.5 | 0.0 | 4900.0 | 5.0 | Nov 19 2008 | RRB.UN |
| CONNOR, CLARK & LUNN ROC PREF CORP. PR | 2.82 | 3.01 | 2.82 | 3.0 | -0.05 | 3800.0 | 8.0 | Nov 19 2008 | RPQ.PR.A |
| CONNOR, CLARK&LUNN CONSERVATIVE INCM FND 2 UN | 5.04 | 6.01 | 5.04 | 6.0 | -0.85 | 2800.0 | 10.0 | Nov 19 2008 | CCK.UN |
| CONNOR, CLARK&LUNN GLOBAL FINANCIALS FUND UN | No Trades | Feb 01 2008 | GFF.UN | ||||||
| CONNOR, CLARK&LUNN GLOBE FINANCIALS FND II UN | 3.58 | 3.65 | 3.58 | 3.58 | 0.0 | 8700.0 | 12.0 | Nov 19 2008 | GFT.UN |
| CONNORS BROS. INCOME FUND UNITS | 8.49 | 8.5 | 8.49 | 8.49 | 0.08 | 189653.0 | 91.0 | Nov 19 2008 | CBF.UN |
| CONSOLIDATED HCI HOLDINGS CORP. CL 'B' | No Trades | Nov 11 2008 | CXA.B | ||||||
| CONSOLIDATED MERCANTILE INCORPORATED | No Trades | Nov 14 2008 | CMC | ||||||
| CONSOLIDATED THOMPSON IRON MINES LIMITED J | 1.2 | 1.24 | 1.09 | 1.11 | -0.14 | 246150.0 | 111.0 | Nov 19 2008 | CLM |
| CONSTELLATION COPPER CORPORATION 5.5% DEB J | No Trades | Sep 30 2008 | CCU.DB | ||||||
| CONSTELLATION COPPER CORPORATION J | No Trades | Oct 02 2008 | CCU | ||||||
| CONSTELLATION SOFTWARE INC. | 25.15 | 25.22 | 25.1 | 25.22 | 0.2 | 2280.0 | 7.0 | Nov 19 2008 | CSU |
| CONSUMERS' WATERHEATER INCOME FUND(THE) UNITS | 9.24 | 9.24 | 8.66 | 8.7 | -0.6 | 91052.0 | 217.0 | Nov 19 2008 | CWI.UN |
| CONTINENTAL PRECIOUS MINERALS INC. J | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 | 39600.0 | 10.0 | Nov 19 2008 | CZQ |
| CONTRANS INCOME FUND TRUST UNITS SV | 6.0 | 6.13 | 5.91 | 6.13 | 0.04 | 10303.0 | 11.0 | Nov 19 2008 | CSS.UN |
| CONVERTIBLE & YIELD ADVANTAGE TRUST TRANSF UN | 14.4 | 14.69 | 14.3 | 14.3 | -0.11 | 800.0 | 3.0 | Nov 19 2008 | CNV.UN |
| COOLBRANDS INTERNATIONAL INC. | 0.48 | 0.48 | 0.47 | 0.47 | -0.04 | 13000.0 | 3.0 | Nov 19 2008 | COB |
| COPERNICAN BRITISH BANKS FUND TRUST UNITS | 1.05 | 1.15 | 0.92 | 0.93 | -0.09 | 135350.0 | 33.0 | Nov 19 2008 | CBB.UN |
| COPERNICAN BRITISH BANKS FUND WT | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 | 5875.0 | 6.0 | Nov 19 2008 | CBB.WT |
| COPERNICAN INT'L FINANCIAL SPLIT CORP. CL A | 0.45 | 0.45 | 0.41 | 0.41 | -0.06 | 2500.0 | 4.0 | Nov 19 2008 | CIR |
| COPERNICAN INT'L FINANCIAL SPLIT CORP. PR | 3.5 | 3.5 | 3.33 | 3.33 | -0.18 | 6000.0 | 8.0 | Nov 19 2008 | CIR.PR.A |
| COPERNICAN INT'L PREMIUM DIV FUND TRANSFR UN | 2.65 | 2.65 | 2.55 | 2.55 | -0.15 | 2230.0 | 4.0 | Nov 19 2008 | CPM.UN |
| COPERNICAN INTERNATIONAL DIVIDEND PREMIUM FUND A WT | 0.05 | 0.05 | 0.05 | 0.05 | -0.05 | 1230.0 | 2.0 | Nov 19 2008 | CPM.WT.A |
| COPERNICAN INTERNATIONAL DIVIDEND PREMIUM FUND WT | 0.02 | 0.02 | 0.02 | 0.02 | -0.025 | 1230.0 | 2.0 | Nov 19 2008 | CPM.WT |
| COPERNICAN WORLD BANKS INCM&GROW TR TRNSFR UN | 1.05 | 1.05 | 1.05 | 1.05 | -0.47 | 2500.0 | 1.0 | Nov 19 2008 | CBK.UN |
| COPERNICAN WORLD BANKS SPLIT INC. CLASS 'A' | 0.26 | 0.41 | 0.17 | 0.18 | -0.07 | 19225.0 | 21.0 | Nov 19 2008 | CBW |
| COPERNICAN WORLD BANKS SPLIT INC. PR | 4.54 | 4.54 | 4.45 | 4.45 | -0.09 | 1500.0 | 2.0 | Nov 19 2008 | CBW.PR.A |
| COPERNICAN WORLD FINANCIAL INFRASTRUCTR TR UN | 3.32 | 3.32 | 3.31 | 3.31 | -0.29 | 5900.0 | 7.0 | Nov 19 2008 | CIW.UN |
| COPPER MESA MINING CORP. | 0.04 | 0.04 | 0.035 | 0.035 | 0.0 | 39030.0 | 6.0 | Nov 19 2008 | CUX |
| COPPER MESA MINING CORP. A WT J | No Trades | Oct 31 2008 | CUX.WT.A | ||||||
| COPPER MESA MINING CORP. WT J | No Trades | Sep 24 2008 | CUX.WT | ||||||
| CORBY DISTILLERIES LTD. | 18.54 | 18.91 | 18.25 | 18.25 | -0.75 | 11854.0 | 24.0 | Nov 19 2008 | CDL.A |
| CORBY DISTILLERIES LTD. 'B' NV | 15.5 | 15.5 | 14.76 | 14.76 | -1.44 | 800.0 | 5.0 | Nov 19 2008 | CDL.B |
| CORDERO ENERGY INC. J | No Trades | Sep 10 2008 | COR | ||||||
| CORE CANADIAN DIVIDEND TRUST TRANSFERABLE UN | 6.2 | 6.31 | 6.2 | 6.31 | 0.09 | 200.0 | 2.0 | Nov 19 2008 | CDD.UN |
| CORE INCOMEPLUS FUND TRUST UNITS | No Trades | Sep 28 2007 | COZ.UN | ||||||
| COREL CORPORATION J | No Trades | Nov 06 2008 | CRE | ||||||
| CORETEC INC. | No Trades | Nov 18 2008 | CYY | ||||||
| CORK EXPLORATION INC. | No Trades | Nov 21 2007 | CRK | ||||||
| CORO MINING CORP. J | 0.105 | 0.105 | 0.1 | 0.1 | -0.005 | 55000.0 | 3.0 | Nov 19 2008 | COP |
| CORONA GOLD CORPORATION J | No Trades | Nov 12 2008 | CRG | ||||||
| CORRIDOR RESOURCES INC. | 2.5 | 2.57 | 2.0 | 2.19 | -0.35 | 179927.0 | 212.0 | Nov 19 2008 | CDH |
| CORRIENTE RESOURCES INC. J | 2.9 | 3.0 | 2.76 | 2.85 | -0.02 | 98772.0 | 182.0 | Nov 19 2008 | CTQ |
| CORUS ENTERTAINMENT INC. CL 'B' NV | 12.9 | 13.8 | 12.77 | 13.29 | 0.39 | 118196.0 | 744.0 | Nov 19 2008 | CJR.B |
| COSSETTE COMMUNICATION GROUP INC. SV | 6.0 | 6.25 | 6.0 | 6.2 | 0.08 | 71502.0 | 191.0 | Nov 19 2008 | KOS |
| COTT CORPORATION | 1.29 | 1.3 | 1.14 | 1.14 | -0.05 | 69786.0 | 179.0 | Nov 19 2008 | BCB |
| COUNSEL CORPORATION | 0.75 | 0.75 | 0.7 | 0.7 | -0.05 | 11700.0 | 3.0 | Nov 19 2008 | CXS |
| COUNTRYSIDE CANADA POWER INC. 6.25% U.S. DEB | No Trades | Apr 04 2008 | CSD.DB.U | ||||||
| COVENTREE INC. | No Trades | Nov 17 2008 | COF | ||||||
| COXE COMMODITY STRATEGY FND CL A COMBINED UN | No Trades | Jun 03 2008 | COX.A | ||||||
| CP HOLDRS | 92.19 | 92.2 | 92.19 | 92.2 | -0.64 | 200.0 | 2.0 | Nov 19 2008 | HCH |
| CPI PLASTICS GROUP LIMITED | No Trades | Nov 07 2008 | CPI | ||||||
| CRAIG WIRELESS SYSTEMS LTD. SV J | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 | 1000.0 | 1.0 | Nov 19 2008 | CWG |
| CRESCENT GOLD LIMITED ORDINARY J | 0.035 | 0.035 | 0.035 | 0.035 | -0.025 | 5000.0 | 1.0 | Nov 19 2008 | CRA |
| CRESCENT POINT ENERGY TRUST UNITS | 25.65 | 25.84 | 24.93 | 24.93 | -0.75 | 624268.0 | 2468.0 | Nov 19 2008 | CPG.UN |
| CRESTSTREET POWER & INCOME FUND LP 7% DEB J | No Trades | Jul 10 2008 | CRS.DB | ||||||
| CRESTSTREET POWER & INCOME FUND LP 8% DEB J | No Trades | Jul 10 2008 | CRS.DB.A | ||||||