Pure Trading Daily Market Summary December 20 2007 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 20 39.910 36.900 37.600 -0.530 43.780 32.430 ATCO LTD., CL.I, NV ACO.X 3 55.760 55.670 55.680 -0.590 56.730 55.670 AGNICO-EAGLE MINES LTD. AEM 52 48.330 47.620 48.190 -0.450 54.170 40.700 AGRIUM INC AGU 61 62.370 58.790 62.090 +3.560 65.450 40.200 ANGIOTECH PHARM ANP 13 3.170 3.110 3.160 -0.040 3.200 3.110 ADVANTAGE ENERGY INCOME FUND AVN.UN 11 9.220 9.200 9.200 -0.070 10.170 9.200 ADDAX PETROLEUM CORPORATION AXC 1 42.500 42.500 42.500 63.070 42.500 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 6 28.420 28.410 28.410 +0.100 28.800 28.280 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 36 36.170 35.310 35.380 -0.990 38.590 34.870 BOMBARDIER INC., CL. B, SV BBD.B 301 6.040 5.940 6.000 +0.020 6.340 4.750 COTT CORP BCB 12 6.580 6.410 6.460 +0.060 11.680 6.090 BCE INC. BCE 131 42.750 38.570 38.720 -0.020 42.750 30.230 BANK OF MONTREAL BMO 71 56.110 55.060 55.460 -0.620 66.290 50.250 BONAVISTA ENERGY TRUST BNP.UN 116 26.580 26.280 26.360 -0.050 26.660 26.280 BANK OF NOVA SCOTIA BNS 18 50.500 50.180 50.240 -0.400 56.640 48.500 BAYTEX ENERGY TRUST BTE.UN 3 18.640 18.630 18.640 -0.050 18.730 18.530 BIOVAIL CORP BVF 3 13.490 13.480 13.480 -0.200 18.630 13.480 BREAKWATER RES BWR 171 1.650 1.590 1.590 -0.060 1.900 1.590 CDN APARTMENT UN CAR.UN 2 16.070 16.070 16.070 -0.230 16.900 15.760 CAMECO CORP CCO 86 38.920 37.270 38.410 +1.550 42.070 35.270 CI FINANCIAL INCOME FUND CIX.UN 21 27.360 27.170 27.360 +0.190 27.360 27.170 CML HEALTHCARE INCOME FUND CLC.UN 4 16.570 16.530 16.530 0.000 16.570 16.530 CONNACHER OIL & GAS LTD. CLL 147 3.490 3.480 3.490 +0.040 3.650 3.440 CANADIAN IMPERIAL BANK OF COMMERCE CM 37 76.980 68.100 70.540 -0.590 98.460 68.100 CDN NATURAL RES CNQ 58 70.740 69.740 70.270 -0.280 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 6 47.870 46.560 46.560 -0.830 53.140 44.560 CANADIAN OIL SANDS TRUST COS.UN 64 35.930 35.720 35.730 -0.270 38.060 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 11 64.860 62.750 63.830 -0.460 69.680 59.520 CRESCENT POINT ENERGY TRUST CPG.UN 2 24.080 24.080 24.080 -0.060 24.410 16.410 CINRAM INTERNATIONAL INCOME FUND CRW.UN 26 5.390 5.380 5.390 -0.010 5.460 5.360 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 5 10.620 10.600 10.610 +0.120 10.620 5.360 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 23 69.890 68.510 68.510 -1.900 76.550 5.360 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 2 14.290 14.270 14.270 68.900 14.270 CYRIES ENERGY INC. CYS 45 5.740 5.560 5.720 -0.060 5.850 5.560 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 2 34.990 34.810 34.990 +0.550 34.990 34.440 DUVERNAY OIL CORP. DDV 56 26.910 26.440 26.910 +0.670 26.910 25.420 DOREL INDUSTRIES INC., CL.B, SV DII.B 24 29.980 29.750 29.980 +0.350 29.990 29.630 DENISON MINES CORP DML 39 8.470 8.280 8.440 +0.030 9.000 8.220 ENCANA CORP. ECA 69 74.000 61.000 66.950 -0.920 79.000 58.000 ELDORADO GOLD ELD 64 5.480 5.370 5.480 +0.040 5.540 5.330 EASTERN PLATINUM LIMITED ELR 3 2.460 2.460 2.460 -0.120 5.450 2.460 EMPIRE COMPANY LTD., CL.A, NV EMP.A 2 39.150 39.110 39.110 -0.160 43.360 39.110 ENBRIDGE INC ENB 45 39.430 39.100 39.270 -0.240 39.510 34.720 EQUINOX MINERALS LIMITED EQN 22 5.120 5.030 5.030 +0.020 5.240 4.830 ENERPLUS RESOURCES FUND ERF.UN 3 38.710 38.710 38.710 -0.640 43.960 4.970 ENSIGN ENERGY SERVICES INC. ESI 27 14.950 14.730 14.930 -0.080 15.360 14.730 Extendicare Real Estate Investment Trust EXE.UN 2 11.640 11.590 11.590 39.470 11.590 FORDING INC FDG.UN 14 38.330 37.360 38.060 +0.190 40.420 30.390 FAIRBORNE ENERGY TRUST FEL.UN 4 5.350 5.320 5.320 39.110 5.320 FIRST QUANTUM J FM 53 80.700 77.820 78.700 -1.230 98.550 75.000 FNX MINING COMPANY INC. FNX 126 29.660 28.530 28.760 -0.160 32.840 28.350 FORTIS INC FTS 49 28.200 27.940 28.200 +0.090 28.640 27.590 GOLDCORP INC G 33 31.210 30.520 31.010 -0.120 34.780 22.980 Gold Eagle Mines LTD GEA 60 7.960 7.880 7.910 +0.120 7.960 7.690 GILDAN ACTIVEWEAR INC. GIL 6 40.540 40.070 40.070 -0.820 44.510 37.500 GMP CAPITAL TRUST GMP.UN 2 23.240 23.220 23.220 +0.240 23.240 22.950 GOLDEN STAR GSC 92 3.060 2.990 3.060 +0.010 3.350 2.900 GREAT-WEST LIFECO INC GWO 3 34.910 34.820 34.910 -0.340 35.430 34.820 HIGH RIVER GOLD J HRG 4 2.690 2.690 2.690 +0.010 2.710 2.660 HARVEST ENERGY TRUST HTE.UN 53 20.110 19.790 19.960 -0.570 43.630 19.790 IGM FINANCIAL INC. IGM 4 49.580 49.260 49.580 +0.140 51.490 49.260 IAMGOLD CORP IMG 2 7.800 7.800 7.800 -0.190 8.850 7.800 INMET MNG CORP IMN 15 77.250 76.000 76.180 -1.720 89.000 75.630 IMPERIAL OIL IMO 10 52.810 52.520 52.520 -0.080 56.240 38.400 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 3 9.880 9.840 9.850 0.000 10.030 9.840 INTER PIPELINE FUND IPL.UN 8 9.400 9.400 9.400 -0.010 9.440 9.400 IVANHOE MINES J IVN 17 10.100 10.010 10.100 +0.110 10.440 9.960 JAZZ AIR INCOME FUND JAZ.UN 212 7.950 7.920 7.920 +0.010 7.950 7.770 KINROSS GOLD CORP K 59 16.950 16.060 16.380 -0.100 19.050 11.980 KINGSWAY FIN KFS 18 11.960 10.770 11.120 -0.870 15.550 10.770 LOBLAW COMPANIES LIMITED L 4 32.650 32.340 32.650 +1.370 46.450 1.940 LINAMAR CORP LNR 33 20.950 20.260 20.310 -0.860 45.920 20.260 LUNDIN MINING CORP. LUN 11 9.080 8.960 9.080 +0.190 10.890 8.710 MIRAMAR MINING MAE 702 6.230 6.220 6.220 +0.010 8.910 6.190 MANITOBA TELECOM MBT 3 45.420 45.360 45.420 +0.650 45.420 5.250 MANULIFE FIN MFC 36 40.860 40.230 40.340 -0.380 44.090 38.890 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 7 79.850 79.510 79.850 +0.240 90.020 78.460 MERIDIAN GOLD MNG 11 33.250 32.960 32.960 -0.880 38.030 32.320 MULLEN GROUP INCOME FUND MTL.UN 4 16.190 16.160 16.170 34.470 16.160 NATIONAL BANK OF CANADA NA 63 54.000 50.290 50.290 -1.990 55.120 49.380 NEWALTA INCOME FUND NAL.UN 1 16.850 16.850 16.850 +0.260 16.850 16.520 NORTHBRIDGE FINANCIAL CORP. NB 18 36.940 36.830 36.920 -0.040 36.960 36.740 NOVA CHEMICALS CORPORATION NCX 1 32.190 32.190 32.190 +0.480 35.290 31.710 NORTHGATE MINERALS CORP NGX 2 2.950 2.950 2.950 -0.010 3.050 2.950 NORTEL NETWORKS CORPORATION NT 8 15.590 15.390 15.420 -0.420 19.430 15.390 NUVISTA ENERGY LTD. NVA 38 11.990 11.770 11.830 +0.260 14.700 11.200 NEXEN INC. NXY 104 31.280 27.720 31.280 +1.550 32.500 27.720 OPTI CANADA INC. OPC 77 17.410 17.080 17.380 +0.300 17.450 16.810 PETRO-CANADA PCA 111 51.560 50.940 51.560 -0.040 56.570 48.010 PRECISION DRILLING TRUST PD.UN 3 15.360 15.350 15.350 -0.400 18.250 14.350 PROGRESS ENERGY TRUST PGX.UN 1 9.990 9.990 9.990 -0.190 15.750 9.990 PEMBINA PIPELINE U PIF.UN 4 16.780 16.760 16.780 -0.080 16.860 16.760 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 8 11.660 11.530 11.660 -0.600 14.850 11.530 PARAMOUNT ENERGY TRUST PMT.UN 17 5.900 5.720 5.900 +0.080 6.080 5.720 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 3 17.290 17.270 17.270 +0.070 17.470 17.180 POTASH CORPORATION OF SASKATCHEWAN INC POT 262 132.350 123.500 132.350 +8.060 136.870 80.230 PENN WEST ENERGY TRUST PWT.UN 88 26.240 25.910 25.980 -0.190 30.220 25.910 RED BACK MINING INC. RBI 12 6.230 6.170 6.170 -0.090 6.280 6.170 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 37 43.950 43.210 43.800 -0.010 45.450 41.370 RIOCAN REAL EST UN REI.UN 8 21.190 21.150 21.190 -0.260 22.350 21.150 RESEARCH IN MOTION LIMITED RIM 420 112.010 98.000 112.010 +9.250 130.000 77.570 RONA INC. RON 1 16.950 16.950 16.950 +0.170 24.720 16.750 ROYAL BANK OF CANADA RY 160 55.000 49.710 49.970 -0.820 55.000 48.860 SHERRITT INTL RV S 56 13.070 12.780 12.790 -0.280 14.120 12.780 SAPUTO INC. SAP 1 27.450 27.450 27.450 -0.580 29.210 27.450 SHOPPERS DRUG MART CORPORATION SC 11 53.220 52.480 52.480 -0.580 56.300 51.030 ENERGY SAVINGS UN SIF.UN 40 15.550 15.080 15.330 -0.330 15.660 14.880 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 17 24.700 24.400 24.690 +0.030 25.830 23.060 SUN LIFE FINANCIAL INC. SLF 16 54.970 54.350 54.920 +0.260 55.790 49.940 SNC-LAVALIN SV SNC 24 47.980 47.130 47.970 +0.770 48.780 47.130 SUPERIOR PLUS INCOME FUND SPF.UN 4 11.420 11.370 11.370 -0.270 11.820 11.370 SUNCOR ENERGY INC. SU 76 105.130 104.000 104.780 -0.070 107.760 90.000 SIERRA WIRELESS SW 3 15.430 15.390 15.390 -1.680 17.600 15.390 TELUS CORPORATION T 197 48.500 46.500 47.400 -0.140 57.340 42.000 TELUS CORPORATION, NV T.A 7 48.000 46.030 46.550 +0.750 48.000 40.500 TRANSALTA CORPORATION TA 35 33.210 32.850 32.860 -0.400 34.340 28.400 TECK COMINCO LTD., CL.B, SV TCK.B 122 34.420 33.150 33.560 -0.040 46.700 32.660 TRICAN WELL TCW 51 17.590 17.510 17.570 +0.010 17.590 17.410 TORONTO-DOMINION BANK TD 48 73.950 68.930 68.990 -1.390 74.790 64.250 TRINIDAD ENERGY SERVICES INCOME TRUST TDG.UN 1 8.810 8.810 8.810 71.020 8.810 TIM HORTONS INC. THI 2 37.900 37.590 37.590 -0.020 40.270 34.020 TRANSFORCE INCOME FUND TIF.UN 3 9.080 9.030 9.030 38.310 9.030 TALISMAN ENERGY INC. TLM 80 18.080 17.200 17.660 -0.250 20.210 17.200 THOMSON CORPORATION TOC 3 39.420 38.870 39.420 +0.830 42.800 36.370 TRISTAR OIL & GAS LTD. TOG 15 12.580 12.360 12.570 +0.230 12.580 12.260 TRANSCANADA CORPORATION TRP 107 39.920 39.410 39.680 +0.120 40.550 35.900 TRANSAT A.T. INC. CLASS B TRZ.B 15 35.320 35.010 35.060 -0.280 35.340 35.010 TIMBERWEST STAP UN TWF.UN 9 14.530 14.470 14.520 39.450 14.470 UTS ENERGY UTS 156 5.140 5.090 5.140 +0.030 5.150 5.040 URANIUM ONE INC UUU 101 8.890 8.790 8.790 +0.080 16.630 8.390 ALLEN-VANGUARD CORP VRS 125 5.530 5.170 5.490 +0.410 5.530 5.080 WESTJET AIRLINES LTD. WJA 10 22.650 22.280 22.280 -0.330 22.650 14.920 YELLOW PAGES INCOME FUND YLO.UN 20 13.690 13.490 13.490 -0.100 13.690 13.160 YAMANA GOLD INC YRI 179 11.990 11.600 11.640 -0.350 14.080 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 38.190 28.020 ACE AVIATION HOLDINGS INC. ACE.B 38.190 23.570 ASTRAL MEDIA INC., CL A., NV ACM.A 44.710 43.380 AEROPLAN INCOME FUND AER.UN 22.160 19.650 ARC ENERGY TR UN AET.UN 19.360 19.190 ALAMOS GOLD INC. AGI 5.510 5.080 ALTAGAS INCOME TRUST ALA.UN 24.980 24.980 ALGONQUIN PWR UN APF.UN 7.670 7.620 ATS AUTOMATION ATA 7.670 3.970 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 17.660 17.660 AXCAN PHARMA AXP 22.930 9.260 BOMBARDIER INC., CL. A, MV BBD.A 36.530 5.190 BFI CANADA INCOME FUND BFC.UN 38.800 25.470 BP P.L.C. BP.U 60.000 80.000 51.290 BROOKFIELD PROPERTIES CORP. BPO 19.650 19.580 CAE INC CAE 13.290 13.280 CASCADES INC CAS 16.370 8.050 CONNORS BROS INCOME FUND CBF.UN 7.380 7.300 COGECO CABLE INC., SV CCA 45.640 45.640 CANFOR CORP CFP 37.490 8.640 CALFRAC WELL SERVICES LTD. CFW 21.300 17.420 CENTERRA GOLD INC. CG 11.250 10.780 CANWEST GLOBAL COMM. CORP., SV CGS 6.650 6.110 CELESTICA INC., SV CLS 5.830 5.790 COMPTON PETRO CMT 74.300 8.010 CARDIOME PHARMA CORP COM 48.640 8.860 CENTRAL SUN MINING INC CSM 5.460 0.660 COGNOS INC CSN 58.200 5.360 CANADIAN UTILITIES LTD., CL.A, NV CU 48.830 45.480 CDN WESTERN BANK CWB 30.730 30.670 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 30.730 23.580 DUNDEE WEALTH Inc DW 17.530 17.400 EPCOR POWER L.P. EP.UN 23.670 23.250 FIRST CALGARY J FCP 2.910 2.730 FOCUS ENERGY TRUST FET.UN 38.490 16.360 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 306.800 37.590 FORZANI GROUP CL A FGL 38.490 15.780 FIRSTSERVICE CORPORATION, SV FSV 30.900 29.440 FINNING INTL FTT 32.190 25.750 GABRIEL RES J GBU 31.320 1.550 GREAT CANADIAN GAMING CORP GC 15.690 15.370 CGI GROUP INC., CL.A, SV GIB.A 11.640 11.330 GERDAU AMERISTEEL CORP. GNA 13.400 12.740 GALLEON ENERGY INC. CL. A GO.A 14.310 14.230 HUDBAY MINERALS INC. HBM 18.860 18.790 HOME CAPITAL GROUP INC. HCG 42.040 40.800 HIGHPINE OIL & GAS LTD. HPX 40.800 8.730 HUSKY ENERGY INC. HSE 43.830 37.640 ING CANADA INC. IIC 39.850 39.850 INTEROIL CORP. IOL 22.510 21.540 QUEBECOR WORLD INC., SV IQW 9.440 1.790 INT L ROYALTY CORP. IRC 5.250 9.440 CRYSTALLEX J KRY 2.320 1.940 LAURENTIAN BANK LB 35.980 1.940 LABRADOR IRON UN LIF.UN 45.920 45.920 MEGA BRANDS INC. MB 5.510 5.250 MAJOR DRILLING GRP MDI 59.680 59.680 MDS INC MDS 20.230 18.590 MAPLE LEAF FOODS MFI 13.260 13.260 MARTINREA INTERNATIONAL INC. MRE 11.580 11.270 METRO INC., CL.A, SV MRU.A 26.400 26.550 26.320 METHANEX CORP MX 28.220 26.650 NAL OIL UN NAE.UN 11.710 11.390 NORBORD INC. NBD 8.130 7.660 NORTHERN DYNASTY MINERALS LTD. NDM 12.400 31.710 NOVAGOLD RES INC. NG 20.550 6.100 NORTHLAND PWR UN NPI.UN 12.360 2.960 ONEX CORPORATION, SV OCX 35.490 34.930 OILEXCO INC. OIL 12.930 12.470 OPEN TEXT CORP OTC 38.090 16.810 PAN AMERICAN J PAA 32.470 29.770 PETROBANK J PBG 58.120 53.030 PEYTO ENERGY TRUST PEY.UN 10.000 20.000 16.630 15.750 PARAMOUNT RESOURCES LTD. POU 11.600 130.690 POWER CORPORATION OF CANADA, SV POW 40.730 39.430 PASON SYSTEMS INC. PSI 11.890 11.810 PROVIDENT ENERGY UN PVE.UN 10.070 9.930 POWER FINANCIAL CORP. PWF 41.540 40.210 PRIMEWEST ENERGY TRUST UN PWI.UN 26.770 26.770 PROEX ENERGY LTD. PXE 11.420 11.420 QUEBECOR INC., CL.B, SV QBR.B 36.740 36.080 QLT INC QLT 4.600 4.570 QUADRA MINING LTD. QUA 16.060 15.930 RITCHIE BROS AUCTIONEERS INC. RBA 77.000 83.000 16.060 REITMANS (CANADA) LTD., CL.A, NV RET.A 18.650 18.290 ROTHMANS INC ROC 24.720 24.450 RUSSEL METALS RUS 24.030 24.030 SHORE GOLD INC. SGF 3.780 3.720 SILVER WHEATON CORP. SLW 54.740 14.010 SILVER STANDARD RES INC. SSO 33.370 33.370 STANTEC INC STN 37.190 36.760 THOMPSON CREEK METALS COMPANY TCM 16.140 14.920 TOROMONT IND TIH 28.240 27.660 TANZANIAN ROYALTY EXPLORATION CORP. TNX 6.090 6.090 SINO-FOREST CORP TRE 18.790 18.790 UEX CORP UEX 6.460 6.380 SASKATCHEWAN WHEAT POOL VT 12.410 8.690 WORLD HEART WHT 1.000 4.000 12.020 GEORGE WESTON LIMITED WN 73.250 22.490 TSX GROUP INC X 55.970 22.490 iSharesTM CDN Energy Sector Index Fund XEG 90.510 22.490 iShares CDN Financial Sector Index Fund XFN 55.870 22.490 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 81.740 22.490 Trades: 3,488 Total Volume: 656,500 Total Value: $22,490,135 Advanced: 49 Declined: 75 Unchanged: 264 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.