Pure Trading Daily Market Summary December 04 2007 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 11 41.560 40.960 40.960 0.000 43.780 32.430 AGRIUM INC AGU 2 62.810 61.900 62.810 +0.350 62.810 40.200 BOMBARDIER INC., CL. B, SV BBD.B 1057 6.020 5.840 5.930 +0.070 6.060 4.750 BCE INC. BCE 50 39.100 38.820 38.880 -0.280 40.990 38.600 BANK OF MONTREAL BMO 25 60.410 59.820 60.110 -1.490 66.290 54.760 BANK OF NOVA SCOTIA BNS 11 53.060 52.150 52.940 +0.080 54.000 48.500 BIOVAIL CORP BVF 4 14.820 14.820 14.820 0.000 14.820 14.820 CAMECO CORP CCO 61 39.410 38.640 39.410 -0.400 42.070 38.640 CANADIAN IMPERIAL BANK OF COMMERCE CM 9 86.080 84.570 84.570 -2.780 98.460 81.280 CDN NATURAL RES CNQ 44 65.330 64.780 64.810 -0.560 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 3 48.130 48.110 48.110 -0.140 52.750 44.560 CANADIAN PACIFIC RAILWAY LIMITED CP 1 64.370 64.370 64.370 -0.730 69.680 59.520 COGNOS INC CSN 1 57.900 57.900 57.900 +0.480 57.900 39.080 ENCANA CORP. ECA 34 65.320 64.920 64.970 -0.160 65.320 62.190 ENERPLUS RESOURCES FUND ERF.UN 1 39.700 39.700 39.700 -0.180 43.960 39.700 FORDING INC FDG.UN 4 35.190 35.190 35.190 +0.370 35.190 30.390 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 1 292.250 292.250 292.250 -0.740 292.990 34.820 FINNING INTL FTT 3 28.020 27.790 28.020 +2.240 34.840 25.750 GOLDCORP INC G 59 33.260 32.600 32.990 0.000 33.260 32.600 IMPERIAL OIL IMO 2 49.030 49.000 49.030 -0.160 56.240 38.400 KINROSS GOLD CORP K 187 18.340 17.850 18.040 +0.150 18.340 11.980 MANULIFE FIN MFC 10 41.560 41.130 41.130 -0.620 44.090 38.890 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 1 82.660 82.660 82.660 -0.270 90.020 82.660 NOVAGOLD RES INC. NG 5 9.560 9.470 9.470 -0.170 20.550 9.230 NEXEN INC. NXY 22 29.060 28.790 29.000 0.000 29.060 28.790 PETRO-CANADA PCA 9 48.540 48.040 48.540 -0.180 56.570 34.070 POTASH CORPORATION OF SASKATCHEWAN INC POT 159 127.450 123.840 126.450 +3.030 127.450 80.230 RESEARCH IN MOTION LIMITED RIM 493 108.750 101.370 101.940 -3.090 130.000 77.570 ROYAL BANK OF CANADA RY 61 53.130 52.440 52.850 -0.220 54.000 48.860 SUNCOR ENERGY INC. SU 100 99.430 98.130 99.110 +0.670 107.760 90.000 SIERRA WIRELESS SW 12 15.860 15.680 15.680 -0.250 16.450 15.680 TELUS CORPORATION T 139 46.500 45.050 45.640 +0.040 57.340 45.000 TELUS CORPORATION, NV T.A 1 43.880 43.880 43.880 -1.120 45.260 43.880 TECK COMINCO LTD., CL.B, SV TCK.B 121 36.960 36.010 36.010 -1.390 46.700 33.740 TORONTO-DOMINION BANK TD 56 74.230 73.590 73.710 -0.710 74.560 64.250 TIM HORTONS INC. THI 1 39.010 39.010 39.010 0.000 39.010 39.010 TALISMAN ENERGY INC. TLM 110 18.160 17.850 18.030 +0.230 74.560 17.500 THOMSON CORPORATION TOC 8 38.230 37.850 37.850 -0.730 42.800 37.850 YAMANA GOLD INC YRI 44 13.500 12.960 13.050 +0.150 13.500 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo ACE AVIATION HOLDINGS INC. ACE.B 41.480 23.570 AGNICO-EAGLE MINES LTD. AEM 54.170 40.700 AXCAN PHARMA AXP 62.460 15.720 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 36.370 34.870 BOMBARDIER INC., CL. A, MV BBD.A 36.350 5.190 CALFRAC WELL SERVICES LTD. CFW 40.780 18.950 CANADIAN OIL SANDS TRUST COS.UN 38.060 30.350 FIRST QUANTUM J FM 86.100 GILDAN ACTIVEWEAR INC. GIL 44.510 37.500 MERIDIAN GOLD MNG 83.490 32.320 NATIONAL BANK OF CANADA NA 83.490 49.380 NOVA CHEMICALS CORPORATION NCX 83.490 35.110 NUVISTA ENERGY LTD. NVA 14.700 9.640 OPEN TEXT CORP OTC 38.090 26.830 PRECISION DRILLING TRUST PD.UN 34.790 14.350 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 126.840 41.370 SHOPPERS DRUG MART CORPORATION SC 55.160 51.030 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 25.830 23.060 TSX GROUP INC X 51.000 52.000 38.560 iSharesTM CDN Energy Sector Index Fund XEG 90.510 38.560 iShares CDN Financial Sector Index Fund XFN 55.870 38.560 Trades: 1,480 Total Volume: 292,200 Total Value: $13,010,637 Advanced: 12 Declined: 22 Unchanged: 34 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.