Pure Trading Daily Market Summary December 21 2007 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 62 38.640 38.160 38.640 +1.040 43.780 32.430 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 21 28.250 28.170 28.170 0.000 39.910 28.020 ASTRAL MEDIA INC., CL A., NV ACM.A 4 46.060 45.620 45.620 +1.240 46.060 36.900 AGNICO-EAGLE MINES LTD. AEM 10 49.980 49.030 49.980 +1.790 54.170 40.700 AGRIUM INC AGU 19 65.660 62.420 65.130 +3.040 65.660 40.200 ATS AUTOMATION ATA 1 3.890 3.890 3.890 -0.080 3.970 3.110 ADVANTAGE ENERGY INCOME FUND AVN.UN 1 9.030 9.030 9.030 -0.170 10.170 9.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 35.270 34.990 34.990 -0.390 38.590 34.870 BOMBARDIER INC., CL. B, SV BBD.B 119 6.070 5.920 6.040 +0.040 6.340 4.750 COTT CORP BCB 19 6.590 6.450 6.550 +0.090 11.680 6.090 BCE INC. BCE 59 39.060 38.780 38.900 +0.180 42.750 30.230 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 6 45.100 45.100 45.100 45.100 45.100 BANK OF MONTREAL BMO 67 55.890 55.180 55.410 -0.050 66.290 50.250 BANK OF NOVA SCOTIA BNS 19 50.030 49.890 49.960 -0.280 56.640 48.500 BROOKFIELD PROPERTIES CORP. BPO 2 19.230 19.230 19.230 -0.350 50.500 19.230 BREAKWATER RES BWR 26 1.680 1.640 1.680 +0.090 1.900 1.590 CAMECO CORP CCO 36 39.870 38.750 39.790 +1.380 42.070 35.270 CALFRAC WELL SERVICES LTD. CFW 24 16.940 16.420 16.880 -0.560 38.920 16.420 CENTERRA GOLD INC. CG 22 11.560 11.480 11.550 +0.670 38.920 10.780 CONNACHER OIL & GAS LTD. CLL 77 3.540 3.520 3.540 +0.050 3.650 3.440 CANADIAN IMPERIAL BANK OF COMMERCE CM 32 70.960 70.090 70.960 +0.420 98.460 68.100 CDN NATURAL RES CNQ 46 70.670 69.540 69.980 -0.290 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 31 46.980 46.430 46.590 +0.030 53.140 44.560 CANADIAN OIL SANDS TRUST COS.UN 86 36.020 35.290 35.680 -0.050 38.060 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 16 64.360 63.570 63.890 +0.060 69.680 59.520 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 31 69.470 67.660 69.180 +0.670 76.550 67.660 CYRIES ENERGY INC. CYS 6 6.050 5.760 6.050 +0.330 6.050 5.560 DUVERNAY OIL CORP. DDV 62 28.210 27.500 28.160 +1.250 28.210 25.420 DENISON MINES CORP DML 29 8.810 8.670 8.780 +0.340 9.000 8.220 ENCANA CORP. ECA 6 67.780 67.350 67.780 +0.830 79.000 58.000 ELDORADO GOLD ELD 15 5.570 5.500 5.500 +0.020 5.570 5.330 EMPIRE COMPANY LTD., CL.A, NV EMP.A 4 40.350 39.310 39.830 +0.720 43.360 39.110 ENBRIDGE INC ENB 67 39.290 38.780 39.150 -0.120 39.510 34.720 EQUINOX MINERALS LIMITED EQN 21 5.240 5.230 5.240 +0.210 5.240 4.830 ENERPLUS RESOURCES FUND ERF.UN 4 38.840 37.980 38.840 +0.130 43.960 37.980 FORDING INC FDG.UN 9 38.890 37.900 38.890 +0.830 40.420 30.390 FIRST QUANTUM J FM 12 83.990 82.110 83.900 +5.200 98.550 75.000 FNX MINING COMPANY INC. FNX 1 30.270 30.270 30.270 +1.510 32.840 28.350 FORTIS INC FTS 36 28.700 28.340 28.510 +0.310 28.700 27.590 GOLDCORP INC G 35 31.900 30.490 31.760 +0.750 34.780 22.980 CGI GROUP INC., CL.A, SV GIB.A 39 11.830 11.490 11.740 +0.190 11.830 7.880 GILDAN ACTIVEWEAR INC. GIL 24 40.360 39.410 40.340 +0.270 44.510 37.500 GERDAU AMERISTEEL CORP. GNA 22 14.640 14.030 14.530 +1.220 23.240 12.740 GREAT-WEST LIFECO INC GWO 16 35.200 34.890 35.030 +0.120 35.430 34.820 HUDBAY MINERALS INC. HBM 5 19.080 19.080 19.080 +0.290 34.910 18.790 HIGH RIVER GOLD J HRG 107 2.800 2.780 2.800 +0.110 2.800 2.660 HUSKY ENERGY INC. HSE 7 43.670 43.290 43.660 +0.060 43.830 2.690 INMET MNG CORP IMN 4 80.200 76.680 80.200 +4.020 89.000 75.630 IMPERIAL OIL IMO 16 54.610 52.800 53.590 +1.070 56.240 38.400 INTEROIL CORP. IOL 1 20.600 20.600 20.600 -1.910 22.510 9.840 QUEBECOR WORLD INC., SV IQW 19 1.690 1.680 1.690 -0.100 9.400 1.680 IVANHOE MINES J IVN 49 11.230 10.480 11.230 +1.130 11.230 9.960 KINROSS GOLD CORP K 177 17.730 16.940 17.730 +1.350 19.050 11.980 LOBLAW COMPANIES LIMITED L 5 33.800 33.670 33.670 +1.020 46.450 30.980 LAURENTIAN BANK LB 1 33.470 33.470 33.470 -1.670 35.980 32.340 MIRAMAR MINING MAE 543 6.240 6.210 6.220 0.000 6.290 6.190 MANULIFE FIN MFC 23 40.110 39.270 39.840 -0.500 44.090 38.890 MERIDIAN GOLD MNG 37 34.470 33.500 34.360 +1.400 38.030 32.320 METRO INC., CL.A, SV MRU.A 17 27.630 27.280 27.280 +0.800 33.250 26.320 METHANEX CORP MX 93 27.350 26.740 27.350 +0.110 28.220 16.160 NATIONAL BANK OF CANADA NA 6 49.930 49.600 49.650 -0.640 55.120 49.380 NOVA CHEMICALS CORPORATION NCX 1 31.940 31.940 31.940 -0.250 35.290 31.710 NOVAGOLD RES INC. NG 13 7.710 7.710 7.710 +0.260 32.190 6.100 NORTEL NETWORKS CORPORATION NT 8 15.810 15.610 15.610 +0.190 19.430 15.390 NUVISTA ENERGY LTD. NVA 9 12.420 12.160 12.420 +0.590 14.700 11.200 NEXEN INC. NXY 25 32.420 31.670 32.000 +0.720 32.500 27.720 ONEX CORPORATION, SV OCX 2 35.110 35.110 35.110 +0.040 35.490 27.720 OILEXCO INC. OIL 2 12.410 12.380 12.410 -0.060 31.280 12.380 OPTI CANADA INC. OPC 30 17.410 17.210 17.240 -0.140 17.450 16.810 OPEN TEXT CORP OTC 1 31.220 31.220 31.220 +0.100 38.090 17.080 PAN AMERICAN J PAA 1 32.210 32.210 32.210 +1.530 32.470 17.080 PETROBANK J PBG 66 56.590 56.000 56.050 +1.270 58.120 17.080 PETRO-CANADA PCA 63 52.000 51.390 51.860 +0.300 56.570 48.010 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 127 11.610 11.180 11.580 -0.080 14.850 11.180 POTASH CORPORATION OF SASKATCHEWAN INC POT 282 133.740 130.860 131.190 -1.160 136.870 80.230 POWER CORPORATION OF CANADA, SV POW 6 39.830 39.530 39.830 +0.070 132.350 39.430 POWER FINANCIAL CORP. PWF 2 40.480 40.410 40.480 -0.070 132.350 40.210 PENN WEST ENERGY TRUST PWT.UN 61 25.780 25.500 25.500 -0.480 30.220 25.500 QUEBECOR INC., CL.B, SV QBR.B 4 36.350 35.790 35.800 -0.320 36.740 25.910 RED BACK MINING INC. RBI 9 6.360 6.200 6.360 +0.190 6.360 6.170 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 4 44.730 43.490 44.730 +0.930 45.450 41.370 RESEARCH IN MOTION LIMITED RIM 381 123.000 116.540 117.520 +5.510 130.000 77.570 RONA INC. RON 1 16.850 16.850 16.850 -0.100 16.950 16.750 ROYAL BANK OF CANADA RY 36 49.950 49.580 49.750 -0.220 55.000 48.860 SHERRITT INTL RV S 1 12.980 12.980 12.980 +0.190 14.120 12.780 SHOPPERS DRUG MART CORPORATION SC 11 52.790 52.210 52.700 +0.220 56.300 51.030 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 4 24.500 24.160 24.470 -0.220 25.830 23.060 SUN LIFE FINANCIAL INC. SLF 37 55.220 54.620 54.740 -0.180 55.790 49.940 SILVER WHEATON CORP. SLW 1 15.810 15.810 15.810 +1.770 54.970 14.010 SNC-LAVALIN SV SNC 1 48.730 48.730 48.730 +0.760 48.780 47.130 SUNCOR ENERGY INC. SU 30 106.290 104.030 105.930 +1.150 107.760 90.000 TELUS CORPORATION T 199 49.140 47.020 48.380 +0.980 57.340 42.000 TELUS CORPORATION, NV T.A 4 46.700 45.800 46.700 +0.150 48.000 40.500 TECK COMINCO LTD., CL.B, SV TCK.B 202 35.270 34.000 35.240 +1.680 46.700 32.660 THOMPSON CREEK METALS COMPANY TCM 8 17.580 16.850 17.580 +2.090 34.420 14.920 TRICAN WELL TCW 6 18.310 18.200 18.310 +0.740 18.310 17.410 TORONTO-DOMINION BANK TD 48 69.380 68.270 69.170 +0.180 74.790 64.250 TIM HORTONS INC. THI 1 37.260 37.260 37.260 -0.330 40.270 34.020 TALISMAN ENERGY INC. TLM 133 18.110 17.570 18.010 +0.350 20.210 17.200 THOMSON CORPORATION TOC 9 40.200 39.560 40.110 +0.690 42.800 36.370 TRISTAR OIL & GAS LTD. TOG 19 12.620 12.470 12.620 +0.050 12.620 12.260 SINO-FOREST CORP TRE 1 19.020 19.020 19.020 +0.230 19.020 12.360 TRANSCANADA CORPORATION TRP 72 40.500 39.250 39.580 -0.100 40.550 35.900 UTS ENERGY UTS 173 5.400 5.330 5.400 +0.260 5.400 5.040 URANIUM ONE INC UUU 136 9.060 7.750 9.040 +0.250 16.630 7.750 ALLEN-VANGUARD CORP VRS 7 5.440 5.270 5.420 -0.070 5.530 5.080 SASKATCHEWAN WHEAT POOL VT 20 13.040 12.860 12.890 +0.890 13.040 5.170 WESTJET AIRLINES LTD. WJA 10 22.300 22.270 22.300 +0.020 22.650 14.920 GEORGE WESTON LIMITED WN 20 54.550 52.840 53.390 +2.740 73.250 22.280 TSX GROUP INC X 2 51.400 51.400 51.400 +0.170 55.970 22.280 iShares CDN Financial Sector Index Fund XFN 8 51.390 51.390 51.390 -1.610 55.870 22.280 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 29 78.710 78.710 78.710 -1.490 81.740 22.280 YAMANA GOLD INC YRI 270 12.360 11.830 12.180 +0.540 14.080 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo ACE AVIATION HOLDINGS INC. ACE.B 39.910 23.570 ATCO LTD., CL.I, NV ACO.X 56.730 55.670 AEROPLAN INCOME FUND AER.UN 48.330 19.650 ARC ENERGY TR UN AET.UN 48.330 19.190 ALAMOS GOLD INC. AGI 48.330 5.080 ALTAGAS INCOME TRUST ALA.UN 62.370 24.980 ANGIOTECH PHARM ANP 3.200 3.110 ALGONQUIN PWR UN APF.UN 7.670 3.110 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 17.660 3.110 ADDAX PETROLEUM CORPORATION AXC 42.500 42.500 AXCAN PHARMA AXP 42.500 15.720 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 28.800 28.280 BOMBARDIER INC., CL. A, MV BBD.A 36.170 5.190 BFI CANADA INCOME FUND BFC.UN 42.750 25.470 BONAVISTA ENERGY TRUST BNP.UN 26.020 26.660 26.280 BP P.L.C. BP.U 60.000 80.000 51.290 BAYTEX ENERGY TRUST BTE.UN 18.730 18.530 BIOVAIL CORP BVF 13.660 18.630 13.480 CAE INC CAE 13.290 1.590 CDN APARTMENT UN CAR.UN 15.670 16.900 15.760 CASCADES INC CAS 16.070 8.050 CONNORS BROS INCOME FUND CBF.UN 16.070 7.300 COGECO CABLE INC., SV CCA 45.640 16.070 CANFOR CORP CFP 38.920 8.640 CANWEST GLOBAL COMM. CORP., SV CGS 38.920 6.110 CI FINANCIAL INCOME FUND CIX.UN 27.360 27.170 CML HEALTHCARE INCOME FUND CLC.UN 16.570 16.530 CELESTICA INC., SV CLS 5.830 3.480 COMPTON PETRO CMT 76.980 8.010 CARDIOME PHARMA CORP COM 47.870 8.860 CRESCENT POINT ENERGY TRUST CPG.UN 24.410 16.410 CINRAM INTERNATIONAL INCOME FUND CRW.UN 5.460 5.360 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 10.620 10.490 CENTRAL SUN MINING INC CSM 10.620 0.660 COGNOS INC CSN 58.200 10.600 CANADIAN UTILITIES LTD., CL.A, NV CU 69.890 45.480 CDN WESTERN BANK CWB 69.890 30.670 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 14.290 14.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 23.580 14.270 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 34.990 34.440 DOREL INDUSTRIES INC., CL.B, SV DII.B 29.990 29.630 DUNDEE WEALTH Inc DW 17.530 8.280 EASTERN PLATINUM LIMITED ELR 2.580 2.460 EPCOR POWER L.P. EP.UN 39.430 23.250 ENSIGN ENERGY SERVICES INC. ESI 15.360 14.730 Extendicare Real Estate Investment Trust EXE.UN 11.640 11.590 FIRST CALGARY J FCP 2.500 2.800 11.640 2.730 FAIRBORNE ENERGY TRUST FEL.UN 5.350 5.320 FOCUS ENERGY TRUST FET.UN 16.360 5.320 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 293.250 306.800 5.320 FORZANI GROUP CL A FGL 15.980 5.320 FIRSTSERVICE CORPORATION, SV FSV 30.900 28.530 FINNING INTL FTT 32.190 25.750 GABRIEL RES J GBU 31.210 1.550 GREAT CANADIAN GAMING CORP GC 31.210 15.370 Gold Eagle Mines LTD GEA 7.960 7.690 GMP CAPITAL TRUST GMP.UN 23.240 22.950 GALLEON ENERGY INC. CL. A GO.A 23.240 14.230 GOLDEN STAR GSC 3.350 2.900 HOME CAPITAL GROUP INC. HCG 42.040 34.820 HIGHPINE OIL & GAS LTD. HPX 34.910 8.730 HARVEST ENERGY TRUST HTE.UN 20.740 19.790 HARRY WINSTON DIAMOND HW 20.010 290.000 IGM FINANCIAL INC. IGM 51.490 49.260 ING CANADA INC. IIC 49.580 39.850 IAMGOLD CORP IMG 8.850 7.800 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10.030 9.840 INTER PIPELINE FUND IPL.UN 9.440 9.400 INT L ROYALTY CORP. IRC 5.250 9.440 JAZZ AIR INCOME FUND JAZ.UN 7.950 7.770 KINGSWAY FIN KFS 11.000 12.000 15.550 10.770 CRYSTALLEX J KRY 11.960 1.940 LABRADOR IRON UN LIF.UN 45.920 32.340 LINAMAR CORP LNR 21.690 20.260 LUNDIN MINING CORP. LUN 8.800 10.890 8.710 MEGA BRANDS INC. MB 6.230 5.250 MANITOBA TELECOM MBT 45.420 44.720 MAJOR DRILLING GRP MDI 59.680 45.360 MDS INC MDS 45.420 18.590 MAPLE LEAF FOODS MFI 40.860 13.260 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 90.020 78.460 MARTINREA INTERNATIONAL INC. MRE 33.250 11.270 MULLEN GROUP INCOME FUND MTL.UN 16.190 16.160 NAL OIL UN NAE.UN 54.000 11.390 NEWALTA INCOME FUND NAL.UN 16.850 16.520 NORTHBRIDGE FINANCIAL CORP. NB 36.960 36.740 NORBORD INC. NBD 36.940 7.660 NORTHGATE MINERALS CORP NGX 3.050 2.950 NORTHLAND PWR UN NPI.UN 12.360 2.950 PRECISION DRILLING TRUST PD.UN 18.250 14.350 PEYTO ENERGY TRUST PEY.UN 10.000 20.000 16.630 15.350 PROGRESS ENERGY TRUST PGX.UN 10.180 9.990 PEMBINA PIPELINE U PIF.UN 16.860 16.760 PARAMOUNT ENERGY TRUST PMT.UN 6.080 5.720 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 17.470 17.180 PASON SYSTEMS INC. PSI 132.350 11.810 PROVIDENT ENERGY UN PVE.UN 10.500 132.350 9.930 PRIMEWEST ENERGY TRUST UN PWI.UN 132.350 26.770 PROEX ENERGY LTD. PXE 26.240 11.420 QLT INC QLT 26.240 4.570 QUADRA MINING LTD. QUA 26.240 15.930 RITCHIE BROS AUCTIONEERS INC. RBA 78.000 85.000 26.240 RIOCAN REAL EST UN REI.UN 22.350 21.150 REITMANS (CANADA) LTD., CL.A, NV RET.A 21.190 18.290 ROTHMANS INC ROC 112.010 24.450 RUSSEL METALS RUS 24.030 16.950 SAPUTO INC. SAP 29.210 27.450 SHORE GOLD INC. SGF 53.220 3.720 ENERGY SAVINGS UN SIF.UN 15.660 14.880 SUPERIOR PLUS INCOME FUND SPF.UN 11.820 11.370 SILVER STANDARD RES INC. SSO 33.370 11.370 STANTEC INC STN 37.190 11.370 SIERRA WIRELESS SW 17.600 15.390 TRANSALTA CORPORATION TA 34.340 28.400 TRINIDAD ENERGY SERVICES INCOME TRUST TDG.UN 8.810 8.810 TRANSFORCE INCOME FUND TIF.UN 14.600 9.030 TOROMONT IND TIH 28.240 9.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 18.080 6.090 TRANSAT A.T. INC. CLASS B TRZ.B 35.340 35.010 TIMBERWEST STAP UN TWF.UN 14.530 14.470 UEX CORP UEX 14.530 6.380 WORLD HEART WHT 1.000 4.000 12.020 iSharesTM CDN Energy Sector Index Fund XEG 90.510 22.280 YELLOW PAGES INCOME FUND YLO.UN 13.690 13.160 Trades: 2,696 Total Volume: 495,800 Total Value: $19,328,655 Advanced: 78 Declined: 32 Unchanged: 278 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.