Pure Trading Daily Market Summary December 03 2007 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 27 41.480 40.470 40.960 +0.600 43.780 32.430 AGNICO-EAGLE MINES LTD. AEM 5 49.390 48.100 48.100 +0.490 54.170 40.700 AGRIUM INC AGU 18 62.460 57.240 62.460 +4.480 62.460 40.200 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 2 36.350 36.260 36.260 -0.110 36.370 34.870 BOMBARDIER INC., CL. B, SV BBD.B 2773 6.060 5.860 5.860 -0.130 6.060 4.750 BCE INC. BCE 13 39.270 39.160 39.160 -0.130 40.990 38.600 BANK OF MONTREAL BMO 23 62.900 61.460 61.600 -1.280 66.290 54.760 BANK OF NOVA SCOTIA BNS 6 52.990 52.610 52.860 -0.100 54.000 48.500 CAMECO CORP CCO 215 40.780 39.810 39.810 -1.480 42.070 38.690 CANADIAN IMPERIAL BANK OF COMMERCE CM 9 88.490 87.350 87.350 -2.430 98.460 81.280 CDN NATURAL RES CNQ 159 65.520 64.640 65.370 +0.340 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 2 48.250 47.960 48.250 -0.380 52.750 44.560 CANADIAN OIL SANDS TRUST COS.UN 8 36.610 36.610 36.610 +0.310 38.060 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 13 65.200 64.850 65.100 -1.730 69.680 59.520 COGNOS INC CSN 1 57.420 57.420 57.420 0.000 57.420 57.420 ENCANA CORP. ECA 59 65.210 64.810 65.130 0.000 65.210 64.810 ENERPLUS RESOURCES FUND ERF.UN 5 40.440 39.880 39.880 67.310 39.880 FORDING INC FDG.UN 7 34.840 34.820 34.820 +0.700 35.010 30.390 GILDAN ACTIVEWEAR INC. GIL 1 37.810 37.810 37.810 +0.260 44.510 34.120 IMPERIAL OIL IMO 4 49.240 49.190 49.190 +0.240 56.240 34.120 KINROSS GOLD CORP K 297 17.940 16.410 17.890 0.000 17.940 16.410 MANULIFE FIN MFC 4 41.770 41.560 41.750 +0.350 44.090 38.890 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 4 83.490 82.930 82.930 0.000 83.490 82.930 NOVAGOLD RES INC. NG 2 9.710 9.640 9.640 -0.290 20.550 9.230 OPEN TEXT CORP OTC 16 34.790 34.070 34.790 +1.540 38.090 26.830 POTASH CORPORATION OF SASKATCHEWAN INC POT 314 126.840 120.500 123.420 +3.760 126.840 80.230 RESEARCH IN MOTION LIMITED RIM 599 109.240 100.000 105.030 -9.040 130.000 77.570 ROYAL BANK OF CANADA RY 12 53.580 53.070 53.070 +0.090 54.000 48.860 SHOPPERS DRUG MART CORPORATION SC 1 55.160 55.160 55.160 0.000 55.160 55.160 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 2 24.600 24.480 24.480 0.000 54.000 23.060 SUNCOR ENERGY INC. SU 229 100.000 94.980 98.440 +2.740 107.760 90.000 SIERRA WIRELESS SW 2 16.190 15.930 15.930 -0.400 16.450 15.930 TELUS CORPORATION T 129 46.820 45.600 45.600 -1.210 57.340 45.000 TELUS CORPORATION, NV T.A 1 45.000 45.000 45.000 0.000 45.260 44.880 TECK COMINCO LTD., CL.B, SV TCK.B 224 38.090 36.610 37.400 -0.400 46.700 33.740 TORONTO-DOMINION BANK TD 18 74.560 74.390 74.420 +0.650 74.560 64.250 THOMSON CORPORATION TOC 21 39.160 38.560 38.580 -0.490 42.800 38.560 YAMANA GOLD INC YRI 189 13.060 12.750 12.900 +0.170 13.060 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo ACE AVIATION HOLDINGS INC. ACE.B 40.370 23.570 AXCAN PHARMA AXP 22.640 15.720 BOMBARDIER INC., CL. A, MV BBD.A 36.370 5.190 CALFRAC WELL SERVICES LTD. CFW 21.300 18.950 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 288.000 292.990 34.120 FINNING INTL FTT 35.010 25.750 INMET MNG CORP IMN 80.000 100.000 35.010 MERIDIAN GOLD MNG 36.000 32.320 NATIONAL BANK OF CANADA NA 54.800 35.300 NOVA CHEMICALS CORPORATION NCX 36.000 35.110 NUVISTA ENERGY LTD. NVA 14.700 9.930 PETRO-CANADA PCA 56.570 48.570 PRECISION DRILLING TRUST PD.UN 49.630 14.350 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 45.450 41.370 TALISMAN ENERGY INC. TLM 20.210 17.500 TSX GROUP INC X 52.000 39.070 iSharesTM CDN Energy Sector Index Fund XEG 85.000 90.510 39.070 iShares CDN Financial Sector Index Fund XFN 55.870 39.070 Trades: 1,890 Total Volume: 541,400 Total Value: $19,822,827 Advanced: 15 Declined: 15 Unchanged: 32 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.