Pure Trading Daily Market Summary December 18 2007 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 51 38.760 37.560 38.310 +0.890 43.780 32.430 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 4 28.170 28.170 28.170 -0.120 28.330 28.020 AGNICO-EAGLE MINES LTD. AEM 29 48.250 46.740 48.250 +2.140 54.170 40.700 AGRIUM INC AGU 35 59.660 55.390 56.550 -2.520 65.450 40.200 AXCAN PHARMA AXP 2 22.720 22.720 22.720 -0.160 22.930 9.550 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 27 36.480 35.110 35.750 -0.070 38.590 34.870 BOMBARDIER INC., CL. B, SV BBD.B 540 5.890 5.700 5.890 +0.210 6.340 4.750 COTT CORP BCB 5 6.280 6.090 6.150 -0.020 11.680 6.090 BCE INC. BCE 28 38.840 38.480 38.650 +0.030 40.990 30.230 BANK OF MONTREAL BMO 61 56.930 55.710 55.740 -0.630 66.290 50.250 BANK OF NOVA SCOTIA BNS 32 51.200 50.350 51.010 +0.040 56.640 48.500 BIOVAIL CORP BVF 29 14.390 13.890 14.050 -0.690 18.630 13.890 BREAKWATER RES BWR 10 1.670 1.670 1.670 -0.030 1.900 1.670 CAMECO CORP CCO 90 36.500 35.270 35.670 +0.220 42.070 35.270 CALFRAC WELL SERVICES LTD. CFW 9 18.190 17.730 17.730 -0.300 21.300 17.730 CENTERRA GOLD INC. CG 2 10.800 10.780 10.800 39.830 10.780 CANWEST GLOBAL COMM. CORP., SV CGS 106 6.650 6.110 6.650 +0.190 18.490 6.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 17 74.630 72.000 72.780 -0.780 98.460 72.000 COMPTON PETRO CMT 14 9.230 8.970 9.020 +0.030 9.290 8.010 CDN NATURAL RES CNQ 26 70.260 68.820 69.470 +1.210 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 39 49.660 47.780 47.820 -1.150 53.140 44.560 CANADIAN OIL SANDS TRUST COS.UN 14 36.630 36.010 36.010 -0.750 38.060 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 14 65.160 63.910 64.220 -0.490 69.680 59.520 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 1 70.410 70.410 70.410 -2.140 76.550 24.100 CANADIAN UTILITIES LTD., CL.A, NV CU 4 47.310 45.640 45.640 -1.450 48.830 45.640 DUVERNAY OIL CORP. DDV 28 26.210 26.060 26.060 +0.640 26.210 5.740 DENISON MINES CORP DML 21 8.440 8.220 8.260 -0.070 9.000 8.220 ENCANA CORP. ECA 11 68.860 68.540 68.550 +1.000 79.000 58.000 ENBRIDGE INC ENB 28 39.110 38.750 38.760 +0.100 39.110 34.720 EQUINOX MINERALS LIMITED EQN 10 4.990 4.860 4.860 +0.030 5.240 4.830 ENERPLUS RESOURCES FUND ERF.UN 4 39.350 39.140 39.350 -0.430 43.960 38.680 ENSIGN ENERGY SERVICES INC. ESI 13 15.350 15.000 15.010 -0.350 15.360 15.000 FORDING INC FDG.UN 29 37.770 37.170 37.320 +0.090 40.420 30.390 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 2 301.710 301.370 301.710 +0.710 306.800 37.190 FIRST QUANTUM J FM 16 81.280 79.450 79.690 +0.780 98.550 75.000 FNX MINING COMPANY INC. FNX 6 30.410 28.350 29.450 -0.150 32.840 28.350 FIRSTSERVICE CORPORATION, SV FSV 22 30.090 29.440 30.040 303.600 29.440 FORTIS INC FTS 11 28.090 27.670 28.000 +0.150 28.640 27.670 FINNING INTL FTT 60 28.860 27.520 27.520 -1.460 32.190 25.750 GOLDCORP INC G 33 32.130 30.650 31.150 -0.310 34.780 22.980 GREAT CANADIAN GAMING CORP GC 1 15.690 15.690 15.690 33.530 15.690 CGI GROUP INC., CL.A, SV GIB.A 5 11.520 11.520 11.520 -0.120 11.640 11.520 GILDAN ACTIVEWEAR INC. GIL 8 41.060 40.510 40.690 -0.140 44.510 37.500 GERDAU AMERISTEEL CORP. GNA 9 12.940 12.740 12.740 0.000 41.290 12.740 GOLDEN STAR GSC 54 3.110 3.010 3.060 -0.010 3.350 2.900 GREAT-WEST LIFECO INC GWO 2 34.980 34.840 34.840 -0.590 35.430 3.070 HUDBAY MINERALS INC. HBM 1 18.860 18.860 18.860 35.430 18.860 HUSKY ENERGY INC. HSE 4 43.800 43.440 43.440 -0.280 43.830 37.640 IGM FINANCIAL INC. IGM 2 50.250 50.250 50.250 +0.040 51.490 50.170 IAMGOLD CORP IMG 76 8.070 7.930 8.070 -0.570 51.490 7.930 INMET MNG CORP IMN 6 79.210 75.630 76.440 -1.570 89.000 75.630 IMPERIAL OIL IMO 45 53.070 51.610 51.930 -0.890 56.240 38.400 QUEBECOR WORLD INC., SV IQW 9 1.790 1.790 1.790 9.990 1.790 KINROSS GOLD CORP K 41 16.800 16.140 16.640 +0.500 19.050 11.980 CRYSTALLEX J KRY 13 1.950 1.950 1.950 -0.190 17.110 1.950 LOBLAW COMPANIES LIMITED L 8 31.540 30.980 31.280 -0.250 46.450 16.140 LAURENTIAN BANK LB 8 35.380 35.080 35.140 +0.040 35.980 35.080 LUNDIN MINING CORP. LUN 17 8.810 8.710 8.710 -0.100 10.890 8.710 MIRAMAR MINING MAE 260 6.210 6.190 6.210 -0.010 8.910 6.190 MANITOBA TELECOM MBT 4 44.820 44.720 44.770 44.820 44.720 MDS INC MDS 3 18.960 18.630 18.630 -0.620 20.230 18.630 MANULIFE FIN MFC 85 41.000 40.180 40.670 +0.190 44.090 38.890 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 17 82.000 78.460 78.960 -0.110 90.020 78.460 MERIDIAN GOLD MNG 12 34.470 33.900 34.470 +0.110 38.030 32.320 METHANEX CORP MX 18 27.610 26.650 27.460 +0.290 28.220 26.650 NATIONAL BANK OF CANADA NA 2 52.490 52.070 52.070 -0.120 55.120 49.380 NOVA CHEMICALS CORPORATION NCX 3 32.540 32.540 32.540 -1.570 35.290 7.720 NOVAGOLD RES INC. NG 8 7.320 6.100 6.100 -2.380 20.550 6.100 NORTHGATE MINERALS CORP NGX 1 3.050 3.050 3.050 +0.060 7.750 2.990 NORTEL NETWORKS CORPORATION NT 6 15.970 15.690 15.780 -0.210 19.430 15.690 NUVISTA ENERGY LTD. NVA 15 11.300 11.200 11.230 -2.970 16.160 11.200 NEXEN INC. NXY 15 29.200 28.670 28.690 -0.080 29.840 28.070 OILEXCO INC. OIL 1 12.930 12.930 12.930 +0.260 12.930 12.670 OPEN TEXT CORP OTC 2 31.120 31.000 31.120 -0.290 38.090 12.670 PETROBANK J PBG 34 54.500 53.030 54.080 -0.840 58.120 53.030 PETRO-CANADA PCA 61 52.040 51.180 51.180 -0.070 56.570 48.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 366 130.250 121.860 125.360 -1.950 136.870 80.230 PENN WEST ENERGY TRUST PWT.UN 14 26.840 26.370 26.370 -0.320 30.220 26.260 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 13 43.460 43.010 43.290 +0.210 45.450 41.370 REITMANS (CANADA) LTD., CL.A, NV RET.A 17 18.650 18.290 18.440 22.350 18.290 RESEARCH IN MOTION LIMITED RIM 266 103.390 99.860 101.410 +0.090 130.000 77.570 ROTHMANS INC ROC 6 24.640 24.500 24.530 107.630 24.500 RONA INC. RON 19 16.800 16.770 16.780 +0.020 16.820 16.750 ROYAL BANK OF CANADA RY 19 51.430 50.740 51.070 +0.190 54.000 48.860 SHERRITT INTL RV S 12 13.440 13.280 13.440 +0.330 14.120 13.110 SAPUTO INC. SAP 4 28.550 27.870 28.010 -0.080 29.210 27.870 SHOPPERS DRUG MART CORPORATION SC 5 53.660 52.970 52.970 -0.330 56.300 51.030 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 24 24.590 24.040 24.360 +0.270 25.830 23.060 SUN LIFE FINANCIAL INC. SLF 46 55.290 54.450 54.940 +0.250 55.790 49.940 SNC-LAVALIN SV SNC 6 48.730 47.510 47.620 -0.130 48.780 47.510 SUNCOR ENERGY INC. SU 25 104.890 103.420 103.820 +0.830 107.760 90.000 TELUS CORPORATION T 192 48.000 44.790 46.390 +1.290 57.340 42.000 TELUS CORPORATION, NV T.A 1 43.730 43.730 43.730 +0.230 46.000 40.500 TRANSALTA CORPORATION TA 12 33.390 32.780 32.780 -0.910 34.340 28.400 TECK COMINCO LTD., CL.B, SV TCK.B 170 34.750 33.550 34.070 -0.070 46.700 33.550 THOMPSON CREEK METALS COMPANY TCM 45 16.140 14.920 15.400 0.000 16.140 14.920 TRICAN WELL TCW 8 17.580 17.420 17.580 0.000 17.580 17.420 TORONTO-DOMINION BANK TD 62 71.020 70.080 70.270 -0.280 74.790 64.250 TIM HORTONS INC. THI 23 38.630 38.200 38.200 -1.020 72.140 34.020 TOROMONT IND TIH 9 28.240 27.660 27.660 0.000 28.240 27.660 TALISMAN ENERGY INC. TLM 43 18.480 17.640 17.640 -0.070 20.210 17.500 THOMSON CORPORATION TOC 11 39.150 38.830 38.830 +0.030 42.800 36.370 TRISTAR OIL & GAS LTD. TOG 30 12.300 12.260 12.300 0.000 12.300 12.260 TRANSCANADA CORPORATION TRP 15 39.450 39.260 39.340 +0.070 40.550 35.900 UTS ENERGY UTS 9 5.150 5.120 5.120 0.000 5.150 5.120 URANIUM ONE INC UUU 2 8.650 8.650 8.650 -0.010 16.630 8.390 SASKATCHEWAN WHEAT POOL VT 1 12.050 12.050 12.050 -0.260 12.410 8.690 WESTJET AIRLINES LTD. WJA 9 22.600 22.270 22.270 0.000 22.600 22.270 YELLOW PAGES INCOME FUND YLO.UN 22 13.500 13.370 13.400 -0.180 13.580 13.160 YAMANA GOLD INC YRI 96 12.380 12.070 12.320 +0.280 14.080 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo ACE AVIATION HOLDINGS INC. ACE.B 28.180 23.570 ASTRAL MEDIA INC., CL A., NV ACM.A 44.710 43.380 ATCO LTD., CL.I, NV ACO.X 56.730 56.730 AEROPLAN INCOME FUND AER.UN 48.400 19.650 ALAMOS GOLD INC. AGI 48.400 5.510 ALGONQUIN PWR UN APF.UN 7.640 7.620 AURIZON MINES J ARZ 4.600 59.340 ATS AUTOMATION ATA 7.640 3.970 ADVANTAGE ENERGY INCOME FUND AVN.UN 9.280 10.170 9.550 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 28.800 28.800 BOMBARDIER INC., CL. A, MV BBD.A 36.380 5.190 BFI CANADA INCOME FUND BFC.UN 25.470 25.470 BONAVISTA ENERGY TRUST BNP.UN 57.820 26.660 BAYTEX ENERGY TRUST BTE.UN 18.690 18.530 CDN APARTMENT UN CAR.UN 16.740 16.900 1.680 CASCADES INC CAS 8.680 8.050 CANFOR CORP CFP 9.040 8.640 CONNACHER OIL & GAS LTD. CLL 18.490 3.550 CELESTICA INC., SV CLS 18.490 5.790 CARDIOME PHARMA CORP COM 49.390 8.860 CRESCENT POINT ENERGY TRUST CPG.UN 24.410 16.410 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 24.410 10.490 COGNOS INC CSN 58.200 24.100 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 23.580 23.580 CYRIES ENERGY INC. CYS 5.850 5.740 DOREL INDUSTRIES INC., CL.B, SV DII.B 29.990 29.790 DUNDEE WEALTH Inc DW 17.400 8.260 ELDORADO GOLD ELD 5.540 5.330 EASTERN PLATINUM LIMITED ELR 5.330 2.580 EMPIRE COMPANY LTD., CL.A, NV EMP.A 43.360 5.330 EPCOR POWER L.P. EP.UN 38.660 23.670 FIRST CALGARY J FCP 15.360 2.910 FOCUS ENERGY TRUST FET.UN 37.860 16.360 FORZANI GROUP CL A FGL 37.860 15.780 GABRIEL RES J GBU 1.630 1.550 HOME CAPITAL GROUP INC. HCG 42.040 3.070 HIGHPINE OIL & GAS LTD. HPX 9.020 8.730 HARVEST ENERGY TRUST HTE.UN 20.740 20.530 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10.030 9.930 IVANHOE MINES J IVN 10.440 9.930 KINGSWAY FIN KFS 17.110 15.320 LINAMAR CORP LNR 21.690 21.170 MEGA BRANDS INC. MB 5.510 5.250 MARTINREA INTERNATIONAL INC. MRE 35.100 11.530 METRO INC., CL.A, SV MRU.A 26.550 26.320 NAL OIL UN NAE.UN 11.710 11.440 NORBORD INC. NBD 8.130 7.720 NORTHLAND PWR UN NPI.UN 12.360 12.190 ONEX CORPORATION, SV OCX 35.490 28.770 OPTI CANADA INC. OPC 17.450 12.670 PAN AMERICAN J PAA 32.470 29.770 PRECISION DRILLING TRUST PD.UN 51.250 14.350 PEYTO ENERGY TRUST PEY.UN 10.000 20.000 51.250 16.630 PROGRESS ENERGY TRUST PGX.UN 10.180 10.180 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 14.850 12.370 PARAMOUNT ENERGY TRUST PMT.UN 6.080 5.970 POWER CORPORATION OF CANADA, SV POW 40.730 40.590 POWER FINANCIAL CORP. PWF 41.540 41.540 QUEBECOR INC., CL.B, SV QBR.B 36.740 36.740 RIOCAN REAL EST UN REI.UN 22.350 22.350 ENERGY SAVINGS UN SIF.UN 14.940 14.880 SILVER WHEATON CORP. SLW 14.510 14.010 SUPERIOR PLUS INCOME FUND SPF.UN 11.530 11.420 STANTEC INC STN 36.920 36.760 SILVERCORP METALS INC. SVM 103.690 17.500 SIERRA WIRELESS SW 17.600 15.680 GEORGE WESTON LIMITED WN 73.250 50.620 TSX GROUP INC X 55.970 48.710 iSharesTM CDN Energy Sector Index Fund XEG 90.510 84.670 iShares CDN Financial Sector Index Fund XFN 84.920 52.500 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 84.920 80.200 Trades: 2,274 Total Volume: 394,100 Total Value: $16,336,881 Advanced: 38 Declined: 57 Unchanged: 186 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.