Pure Trading Daily Market Summary December 05 2007 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 26 40.700 40.120 40.120 -0.840 43.780 32.430 AGRIUM INC AGU 6 64.130 63.760 64.110 +1.300 64.130 40.200 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 1 35.310 35.310 35.310 -0.950 62.810 34.870 BOMBARDIER INC., CL. B, SV BBD.B 1327 6.340 6.030 6.280 +0.350 6.340 4.750 BCE INC. BCE 79 39.040 38.910 38.990 +0.110 40.990 38.600 BANK OF MONTREAL BMO 11 60.330 59.830 60.030 -0.080 66.290 54.760 BANK OF NOVA SCOTIA BNS 5 52.360 52.110 52.110 -0.830 54.000 48.500 CAMECO CORP CCO 111 40.000 39.460 39.590 +0.180 42.070 38.640 CANADIAN IMPERIAL BANK OF COMMERCE CM 5 89.070 85.880 86.420 +1.850 98.460 81.280 CDN NATURAL RES CNQ 195 72.000 65.510 72.000 +7.190 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 31 49.660 49.290 49.420 +1.310 52.750 44.560 CANADIAN PACIFIC RAILWAY LIMITED CP 7 67.050 65.180 66.940 +2.570 69.680 59.520 COGNOS INC CSN 3 58.200 58.180 58.200 +0.300 58.200 39.080 ENCANA CORP. ECA 157 67.050 65.430 66.860 +1.890 67.050 62.190 ENBRIDGE INC ENB 13 38.810 38.240 38.810 0.000 38.810 38.240 FORDING INC FDG.UN 3 34.940 34.320 34.320 -0.870 35.190 30.390 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 11 304.250 302.700 302.700 +10.450 304.250 226.330 GOLDCORP INC G 23 33.130 32.690 32.690 -0.300 33.260 22.980 GILDAN ACTIVEWEAR INC. GIL 1 38.470 38.470 38.470 +0.660 44.510 32.600 IMPERIAL OIL IMO 11 50.450 50.430 50.430 +1.400 56.240 38.400 KINROSS GOLD CORP K 93 18.220 17.860 18.010 -0.030 18.340 11.980 MANULIFE FIN MFC 8 41.500 41.390 41.460 +0.330 44.090 38.890 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 1 84.230 84.230 84.230 +1.570 90.020 82.660 NOVAGOLD RES INC. NG 2 9.240 9.240 9.240 -0.230 20.550 9.230 NEXEN INC. NXY 45 28.810 28.160 28.330 -0.670 29.060 28.160 OPEN TEXT CORP OTC 2 32.800 32.800 32.800 -1.990 38.090 26.830 PETRO-CANADA PCA 19 49.320 49.000 49.320 +0.780 56.570 48.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 339 129.800 124.990 129.000 +2.550 129.800 80.230 PENN WEST ENERGY TRUST PWT.UN 7 26.720 26.600 26.600 0.000 26.720 26.600 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 6 43.150 42.800 43.150 +1.350 127.450 41.370 RESEARCH IN MOTION LIMITED RIM 555 108.040 101.580 102.360 +0.420 130.000 77.570 ROYAL BANK OF CANADA RY 52 53.570 52.850 53.330 +0.480 54.000 48.860 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 4 24.320 24.110 24.320 -0.160 53.130 23.060 SUNCOR ENERGY INC. SU 234 102.850 101.060 102.750 +3.640 107.760 90.000 SIERRA WIRELESS SW 2 15.740 15.740 15.740 +0.060 16.450 15.680 TELUS CORPORATION T 223 46.570 45.740 46.000 +0.360 57.340 45.000 TECK COMINCO LTD., CL.B, SV TCK.B 178 36.700 35.960 36.480 +0.470 46.700 33.740 TORONTO-DOMINION BANK TD 21 73.970 73.300 73.830 +0.120 74.560 64.250 TALISMAN ENERGY INC. TLM 75 18.490 18.280 18.380 +0.350 20.210 17.500 THOMSON CORPORATION TOC 12 38.220 37.690 38.220 +0.370 42.800 37.690 YAMANA GOLD INC YRI 92 13.070 12.930 12.980 -0.070 13.500 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo ACE AVIATION HOLDINGS INC. ACE.B 41.560 23.570 AGNICO-EAGLE MINES LTD. AEM 54.170 40.700 AXCAN PHARMA AXP 62.810 15.720 BOMBARDIER INC., CL. A, MV BBD.A 62.810 5.190 BIOVAIL CORP BVF 18.630 14.820 CALFRAC WELL SERVICES LTD. CFW 39.410 18.950 CANADIAN OIL SANDS TRUST COS.UN 48.130 30.350 ENERPLUS RESOURCES FUND ERF.UN 43.960 39.700 FIRST QUANTUM J FM 292.250 75.000 FINNING INTL FTT 32.190 25.750 INMET MNG CORP IMN 85.000 37.810 MERIDIAN GOLD MNG 82.660 32.320 NATIONAL BANK OF CANADA NA 82.660 49.380 NOVA CHEMICALS CORPORATION NCX 82.660 35.110 NUVISTA ENERGY LTD. NVA 14.700 9.470 PRECISION DRILLING TRUST PD.UN 48.540 14.350 SHOPPERS DRUG MART CORPORATION SC 55.160 51.030 TELUS CORPORATION, NV T.A 44.000 46.500 45.260 43.880 TIM HORTONS INC. THI 39.010 34.020 TSX GROUP INC X 52.000 37.850 iSharesTM CDN Energy Sector Index Fund XEG 90.510 37.850 iShares CDN Financial Sector Index Fund XFN 55.870 37.850 Trades: 2,097 Total Volume: 399,600 Total Value: $20,366,352 Advanced: 27 Declined: 12 Unchanged: 34 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.