Pure Trading Daily Market Summary December 19 2007 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 11 38.190 37.960 38.130 -0.180 43.780 32.430 ASTRAL MEDIA INC., CL A., NV ACM.A 8 44.390 44.070 44.380 -0.100 44.710 28.170 ATCO LTD., CL.I, NV ACO.X 11 56.330 55.690 56.270 -0.460 56.730 28.170 AGNICO-EAGLE MINES LTD. AEM 82 49.000 47.900 48.640 +0.390 54.170 40.700 AEROPLAN INCOME FUND AER.UN 1 22.160 22.160 22.160 48.250 19.650 ARC ENERGY TR UN AET.UN 5 19.360 19.190 19.190 51.260 19.190 ALAMOS GOLD INC. AGI 1 5.080 5.080 5.080 -0.430 48.250 5.080 AGRIUM INC AGU 109 58.650 56.950 58.530 +1.980 65.450 40.200 ALTAGAS INCOME TRUST ALA.UN 1 24.980 24.980 24.980 63.070 24.980 ANGIOTECH PHARM ANP 3 3.200 3.190 3.200 63.070 3.190 ALGONQUIN PWR UN APF.UN 1 7.670 7.670 7.670 +0.050 59.660 7.620 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 1 17.660 17.660 17.660 63.070 17.660 ADVANTAGE ENERGY INCOME FUND AVN.UN 9 9.320 9.260 9.270 -0.280 59.660 9.260 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 5 28.330 28.280 28.310 -0.490 28.800 22.720 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 3 36.530 36.110 36.370 +0.620 38.590 34.870 BOMBARDIER INC., CL. B, SV BBD.B 35 6.010 5.920 5.980 +0.090 6.340 4.750 COTT CORP BCB 3 6.400 6.350 6.400 +0.250 11.680 6.090 BCE INC. BCE 151 38.800 38.690 38.740 +0.090 40.990 30.230 BANK OF MONTREAL BMO 4 56.880 56.080 56.080 +0.340 66.290 50.250 BONAVISTA ENERGY TRUST BNP.UN 1 26.410 26.410 26.410 -0.250 56.930 26.410 BANK OF NOVA SCOTIA BNS 56 51.290 50.640 50.640 -0.370 56.640 48.500 BROOKFIELD PROPERTIES CORP. BPO 5 19.650 19.580 19.580 56.640 19.580 BAYTEX ENERGY TRUST BTE.UN 2 18.730 18.690 18.690 +0.100 51.200 18.530 BIOVAIL CORP BVF 5 13.800 13.680 13.680 -0.370 18.630 13.680 BREAKWATER RES BWR 4 1.650 1.650 1.650 -0.020 1.900 1.650 CAE INC CAE 2 13.290 13.280 13.290 13.290 13.280 CDN APARTMENT UN CAR.UN 25 16.370 15.760 16.300 -0.560 16.900 1.670 CONNORS BROS INCOME FUND CBF.UN 5 7.380 7.300 7.300 16.900 7.300 COGECO CABLE INC., SV CCA 1 45.640 45.640 45.640 45.640 45.640 CAMECO CORP CCO 123 37.490 36.030 36.860 +1.190 42.070 35.270 CALFRAC WELL SERVICES LTD. CFW 21 17.740 17.420 17.440 -0.290 21.300 17.420 CENTERRA GOLD INC. CG 10 11.250 10.790 10.880 +0.080 11.250 10.780 CANWEST GLOBAL COMM. CORP., SV CGS 1 6.430 6.430 6.430 -0.220 6.650 6.110 CI FINANCIAL INCOME FUND CIX.UN 2 27.210 27.170 27.170 39.830 27.170 CML HEALTHCARE INCOME FUND CLC.UN 1 16.530 16.530 16.530 39.830 16.530 CONNACHER OIL & GAS LTD. CLL 6 3.570 3.440 3.450 -0.200 6.650 3.440 CELESTICA INC., SV CLS 6 5.830 5.820 5.830 0.000 6.650 5.790 CANADIAN IMPERIAL BANK OF COMMERCE CM 58 74.300 70.080 71.130 -1.650 98.460 70.080 CDN NATURAL RES CNQ 88 71.230 69.910 70.550 +1.080 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 59 48.640 46.980 47.390 -0.430 53.140 44.560 CANADIAN OIL SANDS TRUST COS.UN 4 36.210 36.000 36.000 -0.010 38.060 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 36 64.970 63.710 64.290 +0.070 69.680 59.520 CRESCENT POINT ENERGY TRUST CPG.UN 28 24.140 23.680 24.140 +0.030 65.160 16.410 CINRAM INTERNATIONAL INCOME FUND CRW.UN 73 5.460 5.360 5.400 68.900 5.360 CANADIAN UTILITIES LTD., CL.A, NV CU 15 47.070 45.480 47.070 +1.430 48.830 45.480 CDN WESTERN BANK CWB 2 30.730 30.670 30.730 68.900 30.670 CYRIES ENERGY INC. CYS 1 5.780 5.780 5.780 +0.040 47.310 5.740 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 1 34.440 34.440 34.440 67.550 34.440 DUVERNAY OIL CORP. DDV 39 26.240 26.060 26.240 +0.180 26.240 25.420 DOREL INDUSTRIES INC., CL.B, SV DII.B 1 29.630 29.630 29.630 -0.310 29.990 26.060 DENISON MINES CORP DML 4 8.410 8.270 8.410 +0.150 9.000 8.220 DUNDEE WEALTH Inc DW 7 17.530 17.400 17.470 +0.070 17.530 8.220 ENCANA CORP. ECA 72 68.040 67.150 67.870 -0.680 79.000 58.000 ELDORADO GOLD ELD 91 5.450 5.350 5.440 +0.110 68.860 5.330 EMPIRE COMPANY LTD., CL.A, NV EMP.A 2 39.390 39.270 39.270 -4.090 68.860 39.270 ENBRIDGE INC ENB 2 39.510 39.030 39.510 +0.750 39.510 34.720 EPCOR POWER L.P. EP.UN 1 23.250 23.250 23.250 -0.420 39.110 23.250 EQUINOX MINERALS LIMITED EQN 31 5.060 4.970 5.010 +0.150 5.240 4.830 ENSIGN ENERGY SERVICES INC. ESI 5 15.030 14.980 15.010 0.000 15.360 14.980 FIRST CALGARY J FCP 2 2.740 2.730 2.730 -0.180 15.350 2.730 FORDING INC FDG.UN 20 38.490 37.590 37.870 +0.550 40.420 30.390 FIRST QUANTUM J FM 24 80.820 79.550 79.930 +0.240 98.550 75.000 FNX MINING COMPANY INC. FNX 5 29.210 28.540 28.920 -0.530 32.840 28.350 FIRSTSERVICE CORPORATION, SV FSV 24 30.900 30.170 30.290 +0.250 30.900 29.440 FORTIS INC FTS 38 28.110 27.590 28.110 +0.110 28.640 27.590 FINNING INTL FTT 2 27.740 27.600 27.740 +0.220 32.190 25.750 GOLDCORP INC G 40 31.320 30.930 31.130 -0.020 34.780 22.980 GREAT CANADIAN GAMING CORP GC 10 15.490 15.370 15.380 -0.310 15.690 15.370 Gold Eagle Mines LTD GEA 59 7.790 7.690 7.790 0.000 7.790 7.690 CGI GROUP INC., CL.A, SV GIB.A 6 11.550 11.330 11.550 +0.030 11.640 11.330 GILDAN ACTIVEWEAR INC. GIL 12 40.890 40.210 40.890 +0.200 44.510 37.500 GMP CAPITAL TRUST GMP.UN 4 23.130 22.950 22.980 41.290 22.950 GERDAU AMERISTEEL CORP. GNA 38 13.400 13.070 13.310 +0.570 13.400 12.740 GALLEON ENERGY INC. CL. A GO.A 7 14.310 14.230 14.310 41.290 14.230 GOLDEN STAR GSC 17 3.080 3.040 3.050 -0.010 3.350 2.900 GREAT-WEST LIFECO INC GWO 3 35.250 35.030 35.250 +0.410 35.430 34.840 HUDBAY MINERALS INC. HBM 2 18.830 18.790 18.790 -0.070 18.860 18.790 HOME CAPITAL GROUP INC. HCG 1 40.800 40.800 40.800 -1.080 42.040 18.860 HIGH RIVER GOLD J HRG 71 2.710 2.660 2.680 0.000 2.710 2.660 HUSKY ENERGY INC. HSE 2 43.630 43.600 43.600 +0.160 43.830 37.640 IGM FINANCIAL INC. IGM 16 49.630 49.340 49.440 -0.810 51.490 49.340 ING CANADA INC. IIC 1 39.850 39.850 39.850 51.490 39.850 IAMGOLD CORP IMG 5 7.990 7.990 7.990 -0.080 8.850 7.930 INMET MNG CORP IMN 2 77.900 77.700 77.900 +1.460 89.000 75.630 IMPERIAL OIL IMO 44 53.020 52.530 52.600 +0.670 56.240 38.400 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 2 10.030 9.850 9.850 -0.080 53.070 9.850 INTEROIL CORP. IOL 2 22.510 21.540 22.510 53.070 21.540 INTER PIPELINE FUND IPL.UN 2 9.440 9.410 9.410 53.070 9.410 IVANHOE MINES J IVN 37 10.100 9.960 9.990 -0.340 10.440 1.790 JAZZ AIR INCOME FUND JAZ.UN 42 7.910 7.770 7.910 0.000 7.910 7.770 KINROSS GOLD CORP K 75 16.730 15.580 16.480 -0.160 19.050 11.980 KINGSWAY FIN KFS 30 12.160 11.730 11.990 -3.550 16.800 11.730 CRYSTALLEX J KRY 52 1.950 1.940 1.940 -0.010 2.320 1.940 LABRADOR IRON UN LIF.UN 1 45.920 45.920 45.920 45.920 45.920 LUNDIN MINING CORP. LUN 7 8.910 8.890 8.890 +0.180 10.890 8.710 MEGA BRANDS INC. MB 19 5.320 5.250 5.270 -0.060 6.210 5.250 MAJOR DRILLING GRP MDI 1 59.680 59.680 59.680 59.680 59.680 MDS INC MDS 2 18.650 18.590 18.590 -0.040 20.230 18.590 MANULIFE FIN MFC 94 41.160 40.550 40.720 +0.050 44.090 38.890 MAPLE LEAF FOODS MFI 1 13.260 13.260 13.260 42.260 13.260 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 8 79.610 79.030 79.610 +0.650 90.020 78.460 MERIDIAN GOLD MNG 20 34.550 33.840 33.840 -0.630 38.030 32.320 MARTINREA INTERNATIONAL INC. MRE 24 11.400 11.270 11.320 -0.210 34.470 11.270 METRO INC., CL.A, SV MRU.A 1 26.480 26.480 26.480 +0.100 34.470 26.320 METHANEX CORP MX 4 27.250 27.180 27.240 -0.220 28.220 26.650 NATIONAL BANK OF CANADA NA 1 52.280 52.280 52.280 +0.210 55.120 49.380 NAL OIL UN NAE.UN 5 11.490 11.390 11.390 -0.050 52.490 11.390 NEWALTA INCOME FUND NAL.UN 2 16.590 16.520 16.590 52.490 16.520 NORTHBRIDGE FINANCIAL CORP. NB 4 36.960 36.740 36.960 52.490 36.740 NORBORD INC. NBD 1 7.660 7.660 7.660 -0.070 52.490 7.660 NOVA CHEMICALS CORPORATION NCX 1 31.710 31.710 31.710 -0.830 35.290 31.710 NOVAGOLD RES INC. NG 25 7.560 6.390 7.450 +1.350 20.550 6.100 NORTHGATE MINERALS CORP NGX 1 2.960 2.960 2.960 -0.090 3.050 2.960 NORTEL NETWORKS CORPORATION NT 8 16.000 15.840 15.840 +0.060 19.430 15.690 NUVISTA ENERGY LTD. NVA 14 11.710 11.470 11.570 +0.340 14.700 11.200 NEXEN INC. NXY 43 32.500 28.810 29.730 +1.040 32.500 28.070 ONEX CORPORATION, SV OCX 2 35.170 35.070 35.070 -0.340 35.490 28.670 OILEXCO INC. OIL 7 12.620 12.470 12.470 -0.460 12.930 12.470 OPTI CANADA INC. OPC 13 17.110 16.810 17.080 0.000 17.450 12.930 PAN AMERICAN J PAA 2 30.940 30.680 30.680 +0.910 32.470 29.770 PETROBANK J PBG 9 55.320 54.440 54.780 +0.700 58.120 53.030 PETRO-CANADA PCA 50 51.680 51.090 51.600 +0.420 56.570 48.010 PRECISION DRILLING TRUST PD.UN 1 15.750 15.750 15.750 -0.250 52.040 14.350 PEMBINA PIPELINE U PIF.UN 1 16.860 16.860 16.860 52.040 16.860 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 16 12.320 12.090 12.260 -0.110 52.040 12.090 PARAMOUNT ENERGY TRUST PMT.UN 1 5.820 5.820 5.820 -0.150 52.040 5.820 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 6 17.470 17.180 17.200 52.040 17.180 POTASH CORPORATION OF SASKATCHEWAN INC POT 288 126.780 122.450 124.290 -1.070 136.870 80.230 POWER CORPORATION OF CANADA, SV POW 8 39.760 39.430 39.760 -0.830 130.250 39.430 PASON SYSTEMS INC. PSI 2 11.890 11.810 11.810 130.690 11.810 PROVIDENT ENERGY UN PVE.UN 14 10.070 9.930 10.020 130.250 9.930 POWER FINANCIAL CORP. PWF 3 40.550 40.210 40.550 -0.990 130.250 40.210 PRIMEWEST ENERGY TRUST UN PWI.UN 17 26.770 26.770 26.770 130.250 26.770 PENN WEST ENERGY TRUST PWT.UN 30 26.420 26.110 26.170 -0.200 30.220 26.110 PROEX ENERGY LTD. PXE 1 11.420 11.420 11.420 26.940 11.420 QUEBECOR INC., CL.B, SV QBR.B 2 36.120 36.080 36.120 -0.620 36.740 26.370 QLT INC QLT 7 4.600 4.570 4.590 36.740 4.570 QUADRA MINING LTD. QUA 4 16.060 15.930 16.040 36.740 15.930 RED BACK MINING INC. RBI 7 6.280 6.250 6.260 36.740 6.250 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 10 43.810 43.430 43.810 +0.520 45.450 41.370 RIOCAN REAL EST UN REI.UN 3 21.550 21.370 21.450 -0.900 43.460 21.370 REITMANS (CANADA) LTD., CL.A, NV RET.A 3 18.430 18.320 18.370 -0.070 18.650 18.290 RESEARCH IN MOTION LIMITED RIM 264 103.530 101.050 102.760 +1.350 130.000 77.570 ROTHMANS INC ROC 2 24.720 24.450 24.720 +0.190 24.720 24.450 RUSSEL METALS RUS 1 24.030 24.030 24.030 24.030 24.030 ROYAL BANK OF CANADA RY 21 51.670 50.780 50.790 -0.280 54.000 48.860 SHERRITT INTL RV S 56 13.300 13.020 13.070 -0.370 14.120 13.020 SAPUTO INC. SAP 2 28.080 28.030 28.030 +0.020 29.210 27.870 SHOPPERS DRUG MART CORPORATION SC 16 53.450 52.980 53.060 +0.090 56.300 51.030 SHORE GOLD INC. SGF 11 3.780 3.720 3.720 54.010 3.720 ENERGY SAVINGS UN SIF.UN 6 15.660 15.030 15.660 +0.720 53.660 14.880 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 26 24.740 24.140 24.660 +0.300 25.830 23.060 SUN LIFE FINANCIAL INC. SLF 5 54.740 54.580 54.660 -0.280 55.790 49.940 SNC-LAVALIN SV SNC 5 47.350 47.200 47.200 -0.420 48.780 47.200 SUPERIOR PLUS INCOME FUND SPF.UN 5 11.820 11.620 11.640 +0.220 48.730 11.420 SILVER STANDARD RES INC. SSO 1 33.370 33.370 33.370 48.730 33.370 STANTEC INC STN 1 37.190 37.190 37.190 +0.360 48.730 36.760 SUNCOR ENERGY INC. SU 192 106.220 104.120 104.850 +1.030 107.760 90.000 TELUS CORPORATION T 156 47.690 46.380 47.540 +1.150 57.340 42.000 TELUS CORPORATION, NV T.A 1 45.800 45.800 45.800 +2.070 45.800 40.500 TRANSALTA CORPORATION TA 4 33.260 33.070 33.260 +0.480 34.340 28.400 TECK COMINCO LTD., CL.B, SV TCK.B 319 34.870 32.660 33.600 -0.470 46.700 32.660 THOMPSON CREEK METALS COMPANY TCM 32 15.760 15.170 15.490 +0.090 16.140 14.920 TRICAN WELL TCW 28 17.560 17.410 17.560 -0.020 17.580 17.410 TORONTO-DOMINION BANK TD 8 70.940 70.300 70.380 +0.110 74.790 64.250 TIM HORTONS INC. THI 18 38.310 37.370 37.610 -0.590 40.270 34.020 TOROMONT IND TIH 2 28.060 27.850 28.060 +0.400 28.240 27.660 TALISMAN ENERGY INC. TLM 14 17.970 17.640 17.910 +0.270 20.210 17.500 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 6.090 6.090 6.090 18.480 6.090 THOMSON CORPORATION TOC 26 38.730 38.390 38.590 -0.240 42.800 36.370 TRISTAR OIL & GAS LTD. TOG 82 12.410 12.270 12.340 +0.040 12.410 12.260 SINO-FOREST CORP TRE 1 18.790 18.790 18.790 38.800 18.790 TRANSCANADA CORPORATION TRP 36 39.770 39.210 39.560 +0.220 40.550 35.900 TRANSAT A.T. INC. CLASS B TRZ.B 1 35.340 35.340 35.340 39.450 35.340 UEX CORP UEX 2 6.460 6.380 6.460 39.450 6.380 UTS ENERGY UTS 158 5.130 5.040 5.110 -0.010 5.150 5.040 URANIUM ONE INC UUU 273 8.780 8.660 8.710 +0.060 16.630 8.390 ALLEN-VANGUARD CORP VRS 37 5.460 5.080 5.080 0.000 5.460 5.080 SASKATCHEWAN WHEAT POOL VT 18 12.020 11.960 12.000 -0.050 12.410 8.690 WESTJET AIRLINES LTD. WJA 17 22.610 22.490 22.610 +0.340 22.610 14.920 YELLOW PAGES INCOME FUND YLO.UN 7 13.600 13.520 13.590 +0.190 13.600 13.160 YAMANA GOLD INC YRI 102 12.350 11.980 11.990 -0.330 14.080 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 28.330 28.020 ACE AVIATION HOLDINGS INC. ACE.B 28.180 23.570 ATS AUTOMATION ATA 59.660 3.970 AXCAN PHARMA AXP 22.930 15.720 BOMBARDIER INC., CL. A, MV BBD.A 36.480 5.190 BFI CANADA INCOME FUND BFC.UN 24.720 38.840 25.470 BP P.L.C. BP.U 60.000 80.000 CASCADES INC CAS 8.680 1.670 CANFOR CORP CFP 36.500 8.640 COMPTON PETRO CMT 9.290 8.010 CARDIOME PHARMA CORP COM 49.660 8.860 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 65.160 10.490 COGNOS INC CSN 65.160 39.080 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 76.550 70.410 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 47.310 23.580 EASTERN PLATINUM LIMITED ELR 68.860 2.580 ENERPLUS RESOURCES FUND ERF.UN 43.960 38.680 FOCUS ENERGY TRUST FET.UN 37.770 16.360 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 306.800 226.330 FORZANI GROUP CL A FGL 301.710 15.780 GABRIEL RES J GBU 32.130 1.550 HIGHPINE OIL & GAS LTD. HPX 18.860 8.730 HARVEST ENERGY TRUST HTE.UN 43.800 20.530 QUEBECOR WORLD INC., SV IQW 1.790 1.790 LOBLAW COMPANIES LIMITED L 46.450 30.980 LAURENTIAN BANK LB 35.980 35.080 LINAMAR CORP LNR 35.380 21.170 MIRAMAR MINING MAE 6.210 6.240 6.290 6.190 MANITOBA TELECOM MBT 44.820 44.720 NORTHLAND PWR UN NPI.UN 12.360 3.050 OPEN TEXT CORP OTC 38.090 26.830 PEYTO ENERGY TRUST PEY.UN 10.000 20.000 52.040 16.630 PROGRESS ENERGY TRUST PGX.UN 52.040 10.180 RONA INC. RON 16.820 16.750 SILVER WHEATON CORP. SLW 55.290 14.010 SIERRA WIRELESS SW 17.600 15.680 TRANSFORCE INCOME FUND TIF.UN 38.630 14.600 WORLD HEART WHT 1.000 4.000 GEORGE WESTON LIMITED WN 73.250 22.270 TSX GROUP INC X 55.970 22.270 iSharesTM CDN Energy Sector Index Fund XEG 90.510 22.270 iShares CDN Financial Sector Index Fund XFN 55.870 22.270 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 81.740 22.270 Trades: 3,216 Total Volume: 478,800 Total Value: $19,709,387 Advanced: 68 Declined: 67 Unchanged: 253 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.