Pure Trading Daily Market Summary December 14 2007 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 4 39.070 38.610 39.070 +0.050 43.780 32.430 ASTRAL MEDIA INC., CL A., NV ACM.A 1 44.710 44.710 44.710 +0.440 44.710 43.380 AGNICO-EAGLE MINES LTD. AEM 2 48.840 48.780 48.840 +0.120 54.170 40.700 ALAMOS GOLD INC. AGI 1 5.510 5.510 5.510 51.260 5.510 AGRIUM INC AGU 5 59.340 58.970 59.070 +0.540 65.450 40.200 ATS AUTOMATION ATA 1 3.970 3.970 3.970 63.070 3.970 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 4 37.580 37.180 37.370 +0.660 38.590 34.870 BOMBARDIER INC., CL. B, SV BBD.B 471 5.990 5.930 5.930 -0.180 36.710 4.750 COTT CORP BCB 4 6.380 6.330 6.380 36.710 6.330 BCE INC. BCE 147 38.780 37.280 38.580 -0.070 40.990 30.230 BANK OF MONTREAL BMO 15 58.730 50.250 58.030 -1.470 66.290 50.250 BONAVISTA ENERGY TRUST BNP.UN 1 26.660 26.660 26.660 61.170 26.660 BANK OF NOVA SCOTIA BNS 27 56.640 51.110 51.420 -0.110 56.640 48.500 BAYTEX ENERGY TRUST BTE.UN 1 18.690 18.690 18.690 53.000 18.690 BIOVAIL CORP BVF 3 14.880 14.740 14.740 -0.080 52.060 14.740 BREAKWATER RES BWR 148 1.760 1.760 1.760 -0.050 1.900 1.760 CASCADES INC CAS 54 8.680 8.450 8.600 16.900 8.450 CAMECO CORP CCO 42 37.010 36.450 36.810 -0.310 42.070 36.010 CANFOR CORP CFP 1 9.040 9.040 9.040 39.830 9.040 CALFRAC WELL SERVICES LTD. CFW 7 18.770 18.260 18.280 -0.670 37.240 18.260 CANWEST GLOBAL COMM. CORP., SV CGS 54 6.580 6.420 6.460 39.830 6.420 CONNACHER OIL & GAS LTD. CLL 13 3.650 3.550 3.650 39.830 3.550 CELESTICA INC., SV CLS 16 5.830 5.830 5.830 37.240 5.790 CANADIAN IMPERIAL BANK OF COMMERCE CM 30 75.750 73.570 74.000 -2.760 98.460 73.570 COMPTON PETRO CMT 35 9.260 8.010 9.230 82.490 8.010 CDN NATURAL RES CNQ 81 70.190 69.350 69.730 -0.420 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 26 50.700 49.170 49.210 -0.770 53.140 44.560 CARDIOME PHARMA CORP COM 1 8.860 8.860 8.860 53.140 8.860 CANADIAN OIL SANDS TRUST COS.UN 3 36.700 36.640 36.700 +0.100 38.060 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 7 65.660 64.960 65.250 -0.410 69.680 59.520 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 1 10.490 10.490 10.490 68.900 10.490 CANADIAN UTILITIES LTD., CL.A, NV CU 17 48.830 48.490 48.510 68.900 48.490 CYRIES ENERGY INC. CYS 13 5.850 5.770 5.840 68.900 5.770 DENISON MINES CORP DML 52 9.000 8.870 8.870 66.290 8.870 DUNDEE WEALTH Inc DW 1 17.400 17.400 17.400 66.290 17.400 ENCANA CORP. ECA 33 79.000 58.000 68.820 -0.130 79.000 58.000 ELDORADO GOLD ELD 64 5.540 5.510 5.510 68.950 5.510 EMPIRE COMPANY LTD., CL.A, NV EMP.A 1 43.360 43.360 43.360 68.950 43.360 ENBRIDGE INC ENB 3 38.530 38.390 38.530 -0.240 39.090 34.720 EPCOR POWER L.P. EP.UN 1 23.670 23.670 23.670 38.770 23.670 EQUINOX MINERALS LIMITED EQN 144 5.100 5.090 5.090 -0.110 38.770 5.090 ENERPLUS RESOURCES FUND ERF.UN 7 39.470 38.990 39.470 +0.480 43.960 38.680 FIRST CALGARY J FCP 1 2.910 2.910 2.910 39.030 2.910 FORDING INC FDG.UN 7 38.920 38.540 38.830 +0.060 40.420 30.390 FOCUS ENERGY TRUST FET.UN 1 16.360 16.360 16.360 39.110 16.360 FORZANI GROUP CL A FGL 5 15.980 15.780 15.980 303.600 15.780 FIRST QUANTUM J FM 12 86.410 84.310 84.950 -13.600 98.550 38.130 FNX MINING COMPANY INC. FNX 9 32.840 32.360 32.360 303.600 32.360 FORTIS INC FTS 19 28.640 28.250 28.250 303.600 28.250 FINNING INTL FTT 1 29.230 29.230 29.230 +0.690 38.770 25.750 GOLDCORP INC G 31 33.260 32.760 33.000 -0.070 34.780 22.980 GILDAN ACTIVEWEAR INC. GIL 2 40.990 40.880 40.990 -0.010 44.510 37.500 GERDAU AMERISTEEL CORP. GNA 13 13.060 12.740 12.740 41.000 12.740 GOLDEN STAR GSC 59 3.150 3.110 3.130 -0.140 3.350 2.900 HOME CAPITAL GROUP INC. HCG 13 42.040 41.670 41.880 42.040 41.670 HUSKY ENERGY INC. HSE 2 43.060 43.050 43.050 +0.200 43.060 35.430 IAMGOLD CORP IMG 17 8.790 8.640 8.640 -0.160 8.850 8.640 INMET MNG CORP IMN 3 89.000 81.940 81.940 -3.910 89.000 8.800 IMPERIAL OIL IMO 31 53.340 52.590 53.190 +0.220 56.240 38.400 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 3 10.030 10.010 10.030 52.970 10.010 IVANHOE MINES J IVN 9 10.440 10.320 10.330 52.970 10.320 KINROSS GOLD CORP K 40 18.990 17.490 17.590 -0.650 19.050 11.980 KINGSWAY FIN KFS 43 15.550 15.320 15.540 18.420 15.320 CRYSTALLEX J KRY 149 2.140 2.110 2.140 -0.130 18.420 2.110 LINAMAR CORP LNR 30 21.690 21.180 21.510 21.690 21.180 LUNDIN MINING CORP. LUN 11 9.410 9.120 9.270 -0.180 18.420 9.120 MEGA BRANDS INC. MB 1 5.510 5.510 5.510 6.220 5.510 MDS INC MDS 6 19.470 18.960 19.470 -0.270 20.230 6.220 MANULIFE FIN MFC 60 42.260 40.940 41.130 -0.130 44.090 38.890 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 4 82.850 80.240 80.240 -0.760 90.020 80.240 MERIDIAN GOLD MNG 7 35.750 35.600 35.700 -0.460 38.030 32.320 MARTINREA INTERNATIONAL INC. MRE 2 11.580 11.530 11.530 37.230 11.530 METRO INC., CL.A, SV MRU.A 1 26.550 26.550 26.550 37.230 26.550 METHANEX CORP MX 46 28.220 27.590 28.110 37.230 27.590 NORBORD INC. NBD 24 8.130 7.830 7.830 0.000 8.130 7.830 NORTEL NETWORKS CORPORATION NT 14 16.440 16.310 16.390 -0.120 19.430 16.310 NEXEN INC. NXY 21 29.830 29.160 29.440 +0.050 29.840 28.070 ONEX CORPORATION, SV OCX 91 35.490 34.930 35.410 0.000 35.490 34.930 OPTI CANADA INC. OPC 5 17.450 17.080 17.080 0.000 17.450 17.080 PAN AMERICAN J PAA 23 32.470 31.780 31.780 0.000 32.470 31.780 PETROBANK J PBG 3 57.700 57.700 57.700 0.000 57.700 57.700 PETRO-CANADA PCA 16 51.900 51.460 51.650 -0.300 56.570 48.010 PEYTO ENERGY TRUST PEY.UN 1 16.630 16.630 16.630 0.000 16.630 16.630 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 7 12.490 12.410 12.470 51.980 12.410 POTASH CORPORATION OF SASKATCHEWAN INC POT 136 130.690 126.500 128.100 -1.360 136.870 80.230 PENN WEST ENERGY TRUST PWT.UN 6 28.620 26.730 26.730 +0.030 30.220 26.260 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 3 44.170 43.120 43.120 +0.050 45.450 41.370 RESEARCH IN MOTION LIMITED RIM 345 110.670 107.210 107.210 +1.440 130.000 77.570 ROYAL BANK OF CANADA RY 149 51.790 51.260 51.600 -0.230 54.000 48.860 SHOPPERS DRUG MART CORPORATION SC 1 53.940 53.940 53.940 -0.530 56.300 51.030 ENERGY SAVINGS UN SIF.UN 1 14.880 14.880 14.880 54.990 14.880 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 27 25.030 24.650 24.690 -0.230 25.830 23.060 SUN LIFE FINANCIAL INC. SLF 11 55.590 53.400 55.590 +0.550 55.790 49.940 SUNCOR ENERGY INC. SU 101 105.080 103.350 104.940 +0.430 107.760 90.000 TELUS CORPORATION T 145 44.850 42.000 44.780 +0.870 57.340 42.000 TELUS CORPORATION, NV T.A 1 43.500 43.500 43.500 +3.000 45.260 40.500 TRANSALTA CORPORATION TA 4 34.340 33.340 33.630 +0.070 34.340 28.400 TECK COMINCO LTD., CL.B, SV TCK.B 140 36.240 35.070 35.640 -0.450 46.700 33.740 TORONTO-DOMINION BANK TD 17 74.790 72.230 72.460 +0.030 74.790 64.250 TALISMAN ENERGY INC. TLM 25 19.340 17.690 18.220 -0.090 20.210 17.500 THOMSON CORPORATION TOC 22 39.150 36.370 38.980 +0.700 42.800 36.370 TRANSCANADA CORPORATION TRP 13 39.630 39.310 39.440 -0.290 40.550 35.900 URANIUM ONE INC UUU 33 9.500 8.700 8.700 -0.710 16.630 8.700 iShares CDN Financial Sector Index Fund XFN 8 53.000 53.000 53.000 -0.940 85.950 52.500 YAMANA GOLD INC YRI 63 12.970 12.730 12.750 -0.370 14.080 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 39.720 28.020 ACE AVIATION HOLDINGS INC. ACE.B 39.720 23.570 AEROPLAN INCOME FUND AER.UN 49.840 19.650 ADVANTAGE ENERGY INCOME FUND AVN.UN 58.670 10.170 ADDAX PETROLEUM CORPORATION AXC 42.100 63.070 AXCAN PHARMA AXP 58.670 15.720 BOMBARDIER INC., CL. A, MV BBD.A 36.710 5.190 CDN APARTMENT UN CAR.UN 17.360 16.900 1.810 CRESCENT POINT ENERGY TRUST CPG.UN 66.290 16.410 COGNOS INC CSN 66.290 39.080 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 76.550 64.960 DUVERNAY OIL CORP. DDV 66.290 25.420 EASTERN PLATINUM LIMITED ELR 68.950 2.580 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 302.000 306.800 38.130 GREAT-WEST LIFECO INC GWO 35.430 35.430 LOBLAW COMPANIES LIMITED L 46.450 18.240 MIRAMAR MINING MAE 6.290 6.220 NATIONAL BANK OF CANADA NA 55.120 36.110 NOVA CHEMICALS CORPORATION NCX 35.290 33.390 NOVAGOLD RES INC. NG 20.550 8.350 NORTHGATE MINERALS CORP NGX 2.990 2.990 NUVISTA ENERGY LTD. NVA 16.650 13.690 OPEN TEXT CORP OTC 30.500 38.090 26.830 PRECISION DRILLING TRUST PD.UN 51.980 14.350 SIERRA WIRELESS SW 105.240 15.680 TIM HORTONS INC. THI 72.660 34.020 GEORGE WESTON LIMITED WN 73.250 9.410 TSX GROUP INC X 45.000 65.000 55.970 9.410 iSharesTM CDN Energy Sector Index Fund XEG 90.510 84.670 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 81.740 80.200 YELLOW PAGES INCOME FUND YLO.UN 80.200 13.160 Trades: 2,220 Total Volume: 363,600 Total Value: $14,052,292 Advanced: 22 Declined: 40 Unchanged: 167 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.