Pure Trading Daily Market Summary December 17 2007 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 29 38.660 37.420 37.420 -1.650 43.780 32.430 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 13 28.330 28.260 28.290 0.000 39.070 28.020 ACE AVIATION HOLDINGS INC. ACE.B 1 28.180 28.180 28.180 39.070 23.570 ASTRAL MEDIA INC., CL A., NV ACM.A 6 44.520 44.400 44.480 -0.230 44.710 43.380 ATCO LTD., CL.I, NV ACO.X 1 56.730 56.730 56.730 56.730 56.730 AGNICO-EAGLE MINES LTD. AEM 62 48.400 46.110 46.110 -2.730 54.170 40.700 ALGONQUIN PWR UN APF.UN 2 7.640 7.620 7.620 63.070 7.620 ADVANTAGE ENERGY INCOME FUND AVN.UN 5 9.550 9.550 9.550 -0.620 10.170 3.970 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 1 28.800 28.800 28.800 63.070 28.800 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 4 36.380 35.820 35.820 -1.550 38.590 34.870 BOMBARDIER INC., CL. B, SV BBD.B 127 5.930 5.680 5.680 -0.250 6.340 4.750 COTT CORP BCB 8 6.220 6.140 6.170 -0.210 11.680 6.140 BCE INC. BCE 51 38.990 38.460 38.620 +0.040 40.990 30.230 BFI CANADA INCOME FUND BFC.UN 1 25.470 25.470 25.470 39.770 25.470 BANK OF MONTREAL BMO 108 57.820 56.370 56.370 -1.660 66.290 50.250 BANK OF NOVA SCOTIA BNS 25 51.510 50.960 50.970 -0.450 56.640 48.500 BAYTEX ENERGY TRUST BTE.UN 38 18.630 18.530 18.590 -0.100 18.690 18.530 BREAKWATER RES BWR 32 1.720 1.680 1.700 -0.060 1.900 1.680 CASCADES INC CAS 14 8.410 8.050 8.060 -0.540 8.680 8.050 CAMECO CORP CCO 43 36.300 35.420 35.450 -1.360 42.070 35.420 CANFOR CORP CFP 1 8.640 8.640 8.640 -0.400 9.040 8.640 CALFRAC WELL SERVICES LTD. CFW 5 18.490 18.030 18.030 -0.250 21.300 18.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 11 75.300 73.560 73.560 -0.440 98.460 73.560 COMPTON PETRO CMT 45 9.290 8.980 8.990 -0.240 9.290 8.010 CDN NATURAL RES CNQ 40 75.490 68.170 68.260 -1.470 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 77 49.390 48.680 48.970 -0.240 53.140 44.560 CANADIAN OIL SANDS TRUST COS.UN 155 36.940 36.330 36.760 +0.060 38.060 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 3 65.120 64.710 64.710 -0.540 69.680 59.520 CRESCENT POINT ENERGY TRUST CPG.UN 39 24.410 24.100 24.110 65.660 16.410 CANADIAN UTILITIES LTD., CL.A, NV CU 6 47.850 46.720 47.090 -1.420 48.830 46.720 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 1 23.580 23.580 23.580 68.900 23.580 CYRIES ENERGY INC. CYS 8 5.760 5.740 5.740 -0.100 5.850 5.740 DOREL INDUSTRIES INC., CL.B, SV DII.B 12 29.990 29.790 29.940 66.290 29.790 DENISON MINES CORP DML 38 8.580 8.260 8.330 -0.540 9.000 8.260 ENCANA CORP. ECA 46 68.210 67.030 67.550 -1.270 79.000 58.000 ELDORADO GOLD ELD 1 5.330 5.330 5.330 -0.180 5.540 5.330 ENBRIDGE INC ENB 3 38.660 38.240 38.660 +0.130 39.090 34.720 EQUINOX MINERALS LIMITED EQN 19 4.880 4.830 4.830 -0.260 5.240 4.830 ENERPLUS RESOURCES FUND ERF.UN 2 39.780 39.780 39.780 +0.310 43.960 38.680 ENSIGN ENERGY SERVICES INC. ESI 4 15.360 15.170 15.360 39.470 15.170 FORDING INC FDG.UN 28 37.860 37.190 37.230 -1.600 40.420 30.390 FIRST QUANTUM J FM 6 93.000 78.910 78.910 -6.040 98.550 75.000 FNX MINING COMPANY INC. FNX 6 31.960 29.600 29.600 -2.760 32.840 29.600 FORTIS INC FTS 16 28.240 27.850 27.850 -0.400 28.640 27.850 FINNING INTL FTT 24 29.030 28.800 28.980 -0.250 32.190 25.750 GOLDCORP INC G 84 32.770 31.460 31.460 -1.540 34.780 22.980 GABRIEL RES J GBU 95 1.630 1.550 1.550 34.270 1.550 CGI GROUP INC., CL.A, SV GIB.A 1 11.640 11.640 11.640 34.780 11.640 GILDAN ACTIVEWEAR INC. GIL 3 41.290 40.830 40.830 -0.160 44.510 37.500 GOLDEN STAR GSC 7 3.070 3.070 3.070 -0.060 3.350 2.900 HIGHPINE OIL & GAS LTD. HPX 95 9.020 8.730 8.870 42.040 8.730 HUSKY ENERGY INC. HSE 61 43.830 42.750 43.720 +0.670 43.830 37.640 HARVEST ENERGY TRUST HTE.UN 17 20.740 20.530 20.530 43.060 20.530 IGM FINANCIAL INC. IGM 13 51.490 50.170 50.210 51.490 50.170 INMET MNG CORP IMN 7 79.040 77.570 78.010 -3.930 89.000 77.570 IMPERIAL OIL IMO 25 53.020 52.590 52.820 -0.370 56.240 38.400 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 2 9.990 9.930 9.930 -0.100 10.030 9.930 KINROSS GOLD CORP K 79 17.110 16.140 16.140 -1.450 19.050 11.980 LAURENTIAN BANK LB 37 35.980 35.100 35.100 35.980 35.100 LINAMAR CORP LNR 30 21.580 21.170 21.170 -0.340 21.690 21.170 LUNDIN MINING CORP. LUN 11 8.910 8.810 8.810 -0.460 10.890 8.810 MEGA BRANDS INC. MB 32 5.420 5.250 5.330 -0.180 5.510 5.250 MDS INC MDS 11 19.400 19.250 19.250 -0.220 20.230 18.960 MANULIFE FIN MFC 53 41.320 40.480 40.480 -0.650 44.090 38.890 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 3 79.170 79.070 79.070 -1.170 90.020 79.070 MERIDIAN GOLD MNG 12 35.100 34.360 34.360 -1.340 38.030 32.320 METRO INC., CL.A, SV MRU.A 2 26.380 26.320 26.380 -0.170 26.550 26.320 METHANEX CORP MX 8 27.880 27.170 27.170 -0.940 28.220 27.170 NATIONAL BANK OF CANADA NA 60 52.880 52.090 52.190 -1.580 55.120 27.590 NAL OIL UN NAE.UN 48 11.710 11.440 11.440 28.220 11.440 NORBORD INC. NBD 7 7.750 7.720 7.730 -0.100 8.130 7.720 NORTHLAND PWR UN NPI.UN 3 12.360 12.190 12.190 12.360 12.190 NORTEL NETWORKS CORPORATION NT 10 16.160 15.990 15.990 -0.400 19.430 15.990 NEXEN INC. NXY 20 29.400 28.770 28.770 -0.670 29.840 28.070 OILEXCO INC. OIL 7 12.670 12.670 12.670 35.490 12.670 PAN AMERICAN J PAA 2 30.750 29.770 29.770 -2.010 32.470 29.770 PETROBANK J PBG 21 58.120 54.920 54.920 -2.780 58.120 54.920 PETRO-CANADA PCA 1 51.250 51.250 51.250 -0.400 56.570 48.010 PROGRESS ENERGY TRUST PGX.UN 1 10.180 10.180 10.180 0.000 10.180 10.180 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 1 12.370 12.370 12.370 -0.100 14.850 12.370 PARAMOUNT ENERGY TRUST PMT.UN 17 6.080 5.970 5.970 12.490 5.970 POTASH CORPORATION OF SASKATCHEWAN INC POT 247 130.610 125.570 127.310 -0.790 136.870 80.230 POWER CORPORATION OF CANADA, SV POW 2 40.730 40.590 40.590 0.000 40.730 40.590 POWER FINANCIAL CORP. PWF 1 41.540 41.540 41.540 0.000 41.540 41.540 PENN WEST ENERGY TRUST PWT.UN 77 26.940 26.520 26.690 -0.040 30.220 26.260 QUEBECOR INC., CL.B, SV QBR.B 1 36.740 36.740 36.740 0.000 36.740 36.740 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 12 43.370 43.070 43.080 -0.040 45.450 41.370 RIOCAN REAL EST UN REI.UN 1 22.350 22.350 22.350 0.000 22.350 22.350 RESEARCH IN MOTION LIMITED RIM 235 107.630 100.850 101.320 -5.890 130.000 77.570 RONA INC. RON 59 16.820 16.750 16.760 0.000 16.820 16.750 ROYAL BANK OF CANADA RY 116 52.140 50.880 50.880 -0.720 54.000 48.860 SHERRITT INTL RV S 97 14.120 13.110 13.110 0.000 14.120 13.110 SAPUTO INC. SAP 6 29.210 28.090 28.090 0.000 29.210 28.090 SHOPPERS DRUG MART CORPORATION SC 69 54.010 52.750 53.300 -0.640 56.300 51.030 ENERGY SAVINGS UN SIF.UN 1 14.940 14.940 14.940 +0.060 14.940 14.880 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 25 24.740 24.080 24.090 -0.600 25.830 23.060 SUN LIFE FINANCIAL INC. SLF 33 55.770 54.550 54.690 -0.900 55.790 49.940 SILVER WHEATON CORP. SLW 8 14.510 14.010 14.040 0.000 14.510 14.010 SNC-LAVALIN SV SNC 29 48.780 47.750 47.750 0.000 48.780 47.750 SUPERIOR PLUS INCOME FUND SPF.UN 2 11.530 11.420 11.420 0.000 11.530 11.420 STANTEC INC STN 14 36.920 36.760 36.830 0.000 36.920 36.760 SUNCOR ENERGY INC. SU 27 103.690 102.750 102.990 -1.950 107.760 90.000 TELUS CORPORATION T 117 46.000 44.910 45.100 +0.320 57.340 42.000 TRANSALTA CORPORATION TA 2 33.690 33.690 33.690 +0.060 34.340 28.400 TECK COMINCO LTD., CL.B, SV TCK.B 175 38.500 33.810 34.140 -1.500 46.700 33.740 TORONTO-DOMINION BANK TD 131 72.140 70.510 70.550 -1.910 74.790 64.250 TALISMAN ENERGY INC. TLM 49 18.070 17.710 17.710 -0.510 20.210 17.500 THOMSON CORPORATION TOC 21 38.800 38.080 38.800 -0.180 42.800 36.370 TRANSCANADA CORPORATION TRP 8 39.390 39.230 39.270 -0.170 40.550 35.900 URANIUM ONE INC UUU 20 8.660 8.390 8.660 -0.040 16.630 8.390 SASKATCHEWAN WHEAT POOL VT 8 12.410 12.310 12.310 0.000 12.410 12.310 GEORGE WESTON LIMITED WN 11 50.960 50.620 50.650 73.250 8.700 iSharesTM CDN Energy Sector Index Fund XEG 5 84.920 84.920 84.920 -1.030 90.510 8.700 YELLOW PAGES INCOME FUND YLO.UN 1 13.580 13.580 13.580 53.000 13.160 YAMANA GOLD INC YRI 68 12.670 12.030 12.040 -0.710 14.080 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo AEROPLAN INCOME FUND AER.UN 48.840 19.650 ALAMOS GOLD INC. AGI 5.510 5.510 AGRIUM INC AGU 65.450 40.200 ATS AUTOMATION ATA 3.970 3.970 AXCAN PHARMA AXP 22.930 3.970 BOMBARDIER INC., CL. A, MV BBD.A 37.580 5.190 BONAVISTA ENERGY TRUST BNP.UN 26.660 26.660 BIOVAIL CORP BVF 18.630 14.740 CDN APARTMENT UN CAR.UN 16.740 16.900 1.760 CANWEST GLOBAL COMM. CORP., SV CGS 6.580 6.420 CONNACHER OIL & GAS LTD. CLL 3.650 3.550 CELESTICA INC., SV CLS 5.830 5.790 CARDIOME PHARMA CORP COM 8.860 8.860 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 10.490 10.490 COGNOS INC CSN 58.200 10.490 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 76.550 10.490 DUVERNAY OIL CORP. DDV 25.420 5.770 DUNDEE WEALTH Inc DW 17.400 17.400 EASTERN PLATINUM LIMITED ELR 5.540 2.580 EMPIRE COMPANY LTD., CL.A, NV EMP.A 43.360 43.360 EPCOR POWER L.P. EP.UN 23.670 23.670 FIRST CALGARY J FCP 2.770 2.910 2.910 FOCUS ENERGY TRUST FET.UN 16.360 16.360 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 306.800 16.360 FORZANI GROUP CL A FGL 15.980 15.780 GERDAU AMERISTEEL CORP. GNA 13.060 12.740 GREAT-WEST LIFECO INC GWO 35.430 3.110 HOME CAPITAL GROUP INC. HCG 42.040 41.670 IAMGOLD CORP IMG 8.850 8.640 IVANHOE MINES J IVN 10.440 10.320 KINGSWAY FIN KFS 15.550 15.320 CRYSTALLEX J KRY 2.320 2.110 LOBLAW COMPANIES LIMITED L 46.450 2.110 MIRAMAR MINING MAE 9.410 6.220 MARTINREA INTERNATIONAL INC. MRE 11.580 11.530 NOVA CHEMICALS CORPORATION NCX 35.290 7.830 NOVAGOLD RES INC. NG 20.550 7.830 NORTHGATE MINERALS CORP NGX 8.130 2.990 NUVISTA ENERGY LTD. NVA 16.440 13.690 ONEX CORPORATION, SV OCX 35.490 34.930 OPTI CANADA INC. OPC 17.450 17.080 OPEN TEXT CORP OTC 38.090 17.080 PRECISION DRILLING TRUST PD.UN 51.900 14.350 PEYTO ENERGY TRUST PEY.UN 10.000 16.210 16.630 16.630 SIERRA WIRELESS SW 105.080 15.680 TELUS CORPORATION, NV T.A 43.000 45.000 45.260 40.500 TIM HORTONS INC. THI 74.790 34.020 TSX GROUP INC X 55.970 8.700 iShares CDN Financial Sector Index Fund XFN 55.870 52.500 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 81.740 53.000 Trades: 2,740 Total Volume: 373,100 Total Value: $16,494,779 Advanced: 8 Declined: 72 Unchanged: 183 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.