Pure Trading Daily Market Summary December 27 2007 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo AASTRA TECHNOLOGIS AAH 4 33.720 33.350 33.480 33.720 33.350 BARRICK GOLD CORPORATION ABX 3 39.690 39.380 39.410 +0.310 43.780 32.430 ASTRAL MEDIA INC., CL A., NV ACM.A 1 45.240 45.240 45.240 -0.380 46.060 28.260 AGNICO-EAGLE MINES LTD. AEM 20 52.030 50.860 51.070 +0.880 54.170 40.700 AGRIUM INC AGU 16 76.000 71.070 76.000 +6.820 76.000 40.200 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 2 35.280 35.280 35.280 -0.280 38.590 34.870 BOMBARDIER INC., CL. B, SV BBD.B 86 6.040 5.950 5.960 -0.080 35.930 4.750 COTT CORP BCB 24 6.880 6.770 6.770 +0.010 11.680 6.090 BCE INC. BCE 12 39.390 39.310 39.390 +0.300 42.750 30.230 BANK OF MONTREAL BMO 2 55.850 55.620 55.850 +0.440 66.290 39.040 BANK OF NOVA SCOTIA BNS 57 50.640 45.500 50.440 -0.320 56.640 45.500 BROOKFIELD PROPERTIES CORP. BPO 1 19.450 19.450 19.450 +0.220 50.960 19.230 BIOVAIL CORP BVF 21 13.210 13.130 13.130 -0.220 18.630 13.130 CAMECO CORP CCO 55 44.500 38.650 38.990 -5.000 44.500 35.270 CALFRAC WELL SERVICES LTD. CFW 7 16.820 16.620 16.760 +0.270 21.300 16.420 CENTERRA GOLD INC. CG 2 12.370 12.370 12.370 +0.820 16.540 10.780 CONNACHER OIL & GAS LTD. CLL 61 3.630 3.600 3.620 +0.060 3.650 3.440 CANADIAN IMPERIAL BANK OF COMMERCE CM 11 71.250 70.290 70.650 +0.080 98.460 68.100 COMPTON PETRO CMT 13 9.260 9.090 9.220 -0.160 9.380 8.010 CDN NATURAL RES CNQ 118 71.720 70.860 71.720 +1.030 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 4 46.680 46.560 46.670 -0.380 53.140 44.560 CANADIAN OIL SANDS TRUST COS.UN 8 37.350 37.350 37.350 +1.670 47.050 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 1 64.010 64.010 64.010 -0.640 69.680 59.520 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 2 72.060 72.060 72.060 +0.520 76.550 67.660 CYRIES ENERGY INC. CYS 12 6.480 6.410 6.440 +0.370 6.480 5.560 DUVERNAY OIL CORP. DDV 1 28.850 28.850 28.850 +0.320 28.850 25.420 ENCANA CORP. ECA 111 73.500 67.150 67.150 -0.870 79.000 58.000 ELDORADO GOLD ELD 1 5.740 5.740 5.740 +0.100 5.740 5.330 ENBRIDGE INC ENB 3 39.850 39.850 39.850 +0.490 39.850 34.720 EQUINOX MINERALS LIMITED EQN 2 5.450 5.420 5.450 +0.210 39.360 4.830 ENERPLUS RESOURCES FUND ERF.UN 3 39.850 39.850 39.850 +1.010 43.960 37.980 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 1 289.200 289.200 289.200 -6.550 306.800 226.330 FIRST QUANTUM J FM 1 84.440 84.440 84.440 +0.100 98.550 75.000 FIRSTSERVICE CORPORATION, SV FSV 13 29.450 29.300 29.380 -0.910 30.900 29.300 GOLDCORP INC G 21 33.560 32.880 32.980 +0.840 34.780 22.980 GABRIEL RES J GBU 184 1.780 1.680 1.780 +0.160 1.780 1.550 CGI GROUP INC., CL.A, SV GIB.A 2 11.460 11.460 11.460 -0.280 15.640 11.330 GILDAN ACTIVEWEAR INC. GIL 5 40.690 40.130 40.690 +0.040 44.510 37.500 HUSKY ENERGY INC. HSE 2 43.600 43.050 43.600 -0.060 43.830 2.730 IAMGOLD CORP IMG 57 8.180 7.940 7.940 -0.050 8.850 7.800 IMPERIAL OIL IMO 1 54.940 54.940 54.940 +0.410 56.240 38.400 QUEBECOR WORLD INC., SV IQW 7 1.800 1.780 1.780 +0.090 54.530 1.680 KINROSS GOLD CORP K 245 20.000 17.650 17.650 +0.080 20.000 11.980 CRYSTALLEX J KRY 22 2.170 2.140 2.140 +0.020 2.320 1.940 LOBLAW COMPANIES LIMITED L 12 34.180 34.010 34.180 +0.510 46.450 2.120 LUNDIN MINING CORP. LUN 22 9.230 9.160 9.220 -0.190 10.890 8.710 MIRAMAR MINING MAE 116 6.240 6.240 6.240 0.000 6.290 6.190 MDS INC MDS 1 18.630 18.630 18.630 -0.380 20.230 18.590 MANULIFE FIN MFC 3 40.090 40.060 40.090 -0.310 44.090 38.890 MERIDIAN GOLD MNG 9 35.370 35.240 35.310 +0.530 38.030 32.320 METRO INC., CL.A, SV MRU.A 31 26.980 26.800 26.840 -0.440 34.880 26.320 NOVAGOLD RES INC. NG 8 8.520 8.250 8.250 -0.070 20.550 6.100 NORTEL NETWORKS CORPORATION NT 52 15.500 15.030 15.070 -0.540 19.430 8.320 NUVISTA ENERGY LTD. NVA 5 12.790 12.220 12.790 +0.370 14.700 8.320 NEXEN INC. NXY 17 32.010 31.710 31.880 -0.020 32.500 27.720 ONEX CORPORATION, SV OCX 6 35.050 34.980 35.050 -0.060 35.490 31.790 PETRO-CANADA PCA 1 52.100 52.100 52.100 +0.280 56.570 48.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 399 148.870 140.000 142.920 +5.600 148.870 80.230 POWER CORPORATION OF CANADA, SV POW 28 39.750 39.370 39.740 -0.090 137.320 39.370 POWER FINANCIAL CORP. PWF 5 40.420 40.420 40.420 -0.060 137.320 40.210 PRIMEWEST ENERGY TRUST UN PWI.UN 5 26.860 26.860 26.860 +0.090 137.320 26.770 PENN WEST ENERGY TRUST PWT.UN 10 25.980 25.900 25.980 +0.180 30.220 25.420 QUEBECOR INC., CL.B, SV QBR.B 1 36.390 36.390 36.390 +0.590 36.740 25.420 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 2 44.670 44.610 44.610 -0.370 45.450 41.370 REITMANS (CANADA) LTD., CL.A, NV RET.A 2 19.580 19.490 19.490 +0.210 19.580 18.290 RESEARCH IN MOTION LIMITED RIM 198 118.540 115.270 115.270 -0.990 130.000 77.570 ROYAL BANK OF CANADA RY 12 50.090 49.820 49.820 +4.820 55.000 45.000 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 5 24.020 24.010 24.010 -0.460 53.420 23.060 SUN LIFE FINANCIAL INC. SLF 7 55.540 54.860 55.110 +0.370 55.790 49.940 SILVER WHEATON CORP. SLW 1 17.050 17.050 17.050 +1.240 53.420 14.010 SNC-LAVALIN SV SNC 7 49.010 48.640 48.950 +0.220 53.420 47.130 SUNCOR ENERGY INC. SU 118 106.980 106.040 106.070 +0.190 107.760 90.000 TELUS CORPORATION T 27 49.410 49.050 49.410 +1.000 57.340 42.000 TELUS CORPORATION, NV T.A 5 48.000 48.000 48.000 +0.730 48.000 40.500 TECK COMINCO LTD., CL.B, SV TCK.B 112 36.230 35.150 35.840 -0.330 46.700 32.660 TORONTO-DOMINION BANK TD 8 69.110 68.610 68.610 -0.990 74.790 64.250 TALISMAN ENERGY INC. TLM 32 18.410 18.150 18.320 +0.350 20.210 17.200 TRISTAR OIL & GAS LTD. TOG 1 12.510 12.510 12.510 +0.040 12.620 12.260 TRANSCANADA CORPORATION TRP 1 39.740 39.740 39.740 -0.100 40.550 35.900 UTS ENERGY UTS 30 5.390 5.280 5.380 +0.170 5.400 5.040 URANIUM ONE INC UUU 32 9.390 8.930 8.950 -0.030 16.630 7.750 YAMANA GOLD INC YRI 85 12.750 12.430 12.430 -0.030 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 28.260 23.570 ATCO LTD., CL.I, NV ACO.X 53.020 56.730 54.220 AEROPLAN INCOME FUND AER.UN 50.190 19.650 ARC ENERGY TR UN AET.UN 50.190 19.190 ALAMOS GOLD INC. AGI 50.190 5.080 ALTAGAS INCOME TRUST ALA.UN 69.720 24.980 ANGIOTECH PHARM ANP 3.220 3.110 ALGONQUIN PWR UN APF.UN 7.670 3.180 ATS AUTOMATION ATA 3.970 3.180 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 17.660 17.210 ADVANTAGE ENERGY INCOME FUND AVN.UN 17.410 9.030 ADDAX PETROLEUM CORPORATION AXC 42.500 17.210 AXCAN PHARMA AXP 22.930 15.720 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 28.800 17.210 BOMBARDIER INC., CL. A, MV BBD.A 35.930 5.190 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 45.100 39.040 BFI CANADA INCOME FUND BFC.UN 39.090 25.470 BONAVISTA ENERGY TRUST BNP.UN 39.090 26.280 BP P.L.C. BP.U 60.000 80.000 51.290 BAYTEX ENERGY TRUST BTE.UN 50.960 18.530 BREAKWATER RES BWR 1.740 13.350 1.590 CAE INC CAE 13.350 13.280 CDN APARTMENT UN CAR.UN 17.390 16.900 13.350 CASCADES INC CAS 13.350 8.050 CONNORS BROS INCOME FUND CBF.UN 13.350 7.300 COGECO CABLE INC., SV CCA 45.640 13.350 CANFOR CORP CFP 43.990 8.640 CANWEST GLOBAL COMM. CORP., SV CGS 16.540 6.110 CI FINANCIAL INCOME FUND CIX.UN 27.360 16.460 CML HEALTHCARE INCOME FUND CLC.UN 16.570 16.460 CELESTICA INC., SV CLS 5.930 5.790 CARDIOME PHARMA CORP COM 47.050 8.860 CRESCENT POINT ENERGY TRUST CPG.UN 64.860 16.410 CINRAM INTERNATIONAL INCOME FUND CRW.UN 64.860 5.360 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 64.860 10.490 CENTRAL SUN MINING INC CSM 64.860 0.660 COGNOS INC CSN 64.860 39.080 CANADIAN UTILITIES LTD., CL.A, NV CU 71.560 45.480 CDN WESTERN BANK CWB 71.560 30.670 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 71.560 14.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 71.560 23.580 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 34.990 6.060 DOREL INDUSTRIES INC., CL.B, SV DII.B 29.990 28.450 DENISON MINES CORP DML 9.040 8.220 DUNDEE WEALTH Inc DW 17.530 9.040 EASTERN PLATINUM LIMITED ELR 5.660 2.460 EMPIRE COMPANY LTD., CL.A, NV EMP.A 43.360 39.110 EPCOR POWER L.P. EP.UN 39.360 23.250 ENSIGN ENERGY SERVICES INC. ESI 39.360 14.730 Extendicare Real Estate Investment Trust EXE.UN 39.360 11.590 FIRST CALGARY J FCP 39.360 2.730 FORDING INC FDG.UN 41.000 40.420 30.390 FAIRBORNE ENERGY TRUST FEL.UN 38.270 5.320 FOCUS ENERGY TRUST FET.UN 38.270 16.360 FORZANI GROUP CL A FGL 295.750 15.780 FNX MINING COMPANY INC. FNX 32.840 28.350 FORTIS INC FTS 28.700 27.590 FINNING INTL FTT 32.190 25.750 GREAT CANADIAN GAMING CORP GC 15.690 15.370 Gold Eagle Mines LTD GEA 15.640 7.690 GMP CAPITAL TRUST GMP.UN 40.650 22.950 GERDAU AMERISTEEL CORP. GNA 40.650 12.740 GALLEON ENERGY INC. CL. A GO.A 40.650 14.230 GOLDEN STAR GSC 3.350 2.900 GREAT-WEST LIFECO INC GWO 35.430 34.820 HUDBAY MINERALS INC. HBM 35.140 18.790 HOME CAPITAL GROUP INC. HCG 42.040 34.960 HIGHPINE OIL & GAS LTD. HPX 35.140 8.730 HIGH RIVER GOLD J HRG 2.800 2.660 HARVEST ENERGY TRUST HTE.UN 20.740 2.730 IGM FINANCIAL INC. IGM 51.490 49.240 ING CANADA INC. IIC 49.470 39.850 INMET MNG CORP IMN 73.000 88.000 89.000 75.630 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 54.530 9.840 INTEROIL CORP. IOL 54.530 20.600 INTER PIPELINE FUND IPL.UN 54.530 9.400 IVANHOE MINES J IVN 11.230 9.960 JAZZ AIR INCOME FUND JAZ.UN 11.020 7.770 KINGSWAY FIN KFS 17.890 10.770 LAURENTIAN BANK LB 35.980 32.940 LABRADOR IRON UN LIF.UN 45.920 32.940 LINAMAR CORP LNR 33.470 20.260 MEGA BRANDS INC. MB 6.240 5.250 MANITOBA TELECOM MBT 46.830 44.720 MAJOR DRILLING GRP MDI 59.680 46.540 MAPLE LEAF FOODS MFI 40.440 13.260 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 90.020 78.460 MARTINREA INTERNATIONAL INC. MRE 34.880 11.270 MULLEN GROUP INCOME FUND MTL.UN 34.880 16.160 METHANEX CORP MX 34.880 26.650 NATIONAL BANK OF CANADA NA 46.000 55.250 55.120 34.610 NAL OIL UN NAE.UN 34.880 11.390 NEWALTA INCOME FUND NAL.UN 34.880 16.520 NORTHBRIDGE FINANCIAL CORP. NB 36.960 34.610 NORBORD INC. NBD 34.880 7.660 NOVA CHEMICALS CORPORATION NCX 35.290 31.710 NORTHGATE MINERALS CORP NGX 8.320 2.950 NORTHLAND PWR UN NPI.UN 12.360 8.320 OILEXCO INC. OIL 13.020 12.380 OPTI CANADA INC. OPC 17.450 12.940 OPEN TEXT CORP OTC 38.090 12.940 PAN AMERICAN J PAA 32.470 12.940 PETROBANK J PBG 58.120 53.030 PRECISION DRILLING TRUST PD.UN 51.900 14.350 PEYTO ENERGY TRUST PEY.UN 10.000 20.000 51.900 16.630 PROGRESS ENERGY TRUST PGX.UN 51.900 9.990 PEMBINA PIPELINE U PIF.UN 51.900 16.760 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 14.850 11.180 PARAMOUNT ENERGY TRUST PMT.UN 11.590 5.720 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 17.470 11.500 PASON SYSTEMS INC. PSI 137.320 11.810 PROVIDENT ENERGY UN PVE.UN 137.320 9.930 PROEX ENERGY LTD. PXE 25.800 11.420 QLT INC QLT 25.800 4.570 QUADRA MINING LTD. QUA 25.800 15.930 RITCHIE BROS AUCTIONEERS INC. RBA 80.000 85.000 36.350 RED BACK MINING INC. RBI 25.800 6.170 CDN REAL ESTATE UN REF.UN 28.160 45.130 RIOCAN REAL EST UN REI.UN 45.130 21.150 ROTHMANS INC ROC 118.120 24.450 RONA INC. RON 118.120 16.750 RUSSEL METALS RUS 118.120 24.030 SHERRITT INTL RV S 14.120 12.780 SAPUTO INC. SAP 29.420 27.450 SHOPPERS DRUG MART CORPORATION SC 56.300 51.030 SHORE GOLD INC. SGF 53.420 3.720 ENERGY SAVINGS UN SIF.UN 53.420 14.880 SUPERIOR PLUS INCOME FUND SPF.UN 53.420 11.370 SILVER STANDARD RES INC. SSO 53.420 33.370 STANTEC INC STN 53.420 36.760 SIERRA WIRELESS SW 17.600 15.390 TRANSALTA CORPORATION TA 34.340 28.400 THOMPSON CREEK METALS COMPANY TCM 18.020 14.920 TRICAN WELL TCW 18.310 17.410 TRINIDAD ENERGY SERVICES INCOME TRUST TDG.UN 69.600 8.810 TIM HORTONS INC. THI 69.600 34.020 TRANSFORCE INCOME FUND TIF.UN 69.600 9.030 TOROMONT IND TIH 69.600 27.660 TANZANIAN ROYALTY EXPLORATION CORP. TNX 18.150 6.090 THOMSON CORPORATION TOC 42.800 36.370 SINO-FOREST CORP TRE 19.020 12.450 TRANSAT A.T. INC. CLASS B TRZ.B 39.840 35.010 TIMBERWEST STAP UN TWF.UN 39.840 14.470 UEX CORP UEX 39.840 6.380 ALLEN-VANGUARD CORP VRS 5.530 5.080 SASKATCHEWAN WHEAT POOL VT 13.040 5.400 WORLD HEART WHT 1.000 4.000 13.040 WESTJET AIRLINES LTD. WJA 22.650 5.400 GEORGE WESTON LIMITED WN 73.250 5.400 TSX GROUP INC X 55.970 5.400 iSharesTM CDN Energy Sector Index Fund XEG 90.510 84.670 iShares CDN Financial Sector Index Fund XFN 55.870 51.390 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 81.740 78.710 YELLOW PAGES INCOME FUND YLO.UN 79.980 13.160 Trades: 1,552 Total Volume: 264,100 Total Value: $14,389,286 Advanced: 47 Declined: 33 Unchanged: 309 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.