Pure Trading Daily Market Summary January 02 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 141 45.900 42.720 45.740 +4.030 45.900 32.430 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 138 28.420 28.260 28.310 +0.060 44.100 28.020 ASTRAL MEDIA INC., CL A., NV ACM.A 6 46.930 46.360 46.360 -0.250 46.930 43.380 AGNICO-EAGLE MINES LTD. AEM 8 56.170 54.960 55.910 +1.800 56.170 40.700 AEROPLAN INCOME FUND AER.UN 5 23.610 23.610 23.610 -0.010 23.650 19.650 AGRIUM INC AGU 5 72.140 71.260 71.260 +0.020 78.000 40.200 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 1 18.170 18.170 18.170 +0.020 18.170 17.210 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 1 29.140 29.140 29.140 -0.420 29.560 28.280 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 55 35.480 35.120 35.330 -0.110 38.590 34.870 BOMBARDIER INC., CL. B, SV BBD.B 292 5.990 5.910 5.910 -0.060 6.340 4.750 COTT CORP BCB 4 6.720 6.650 6.650 +0.040 11.680 6.090 BCE INC. BCE 38 39.520 39.370 39.420 -0.180 42.750 30.230 BANK OF MONTREAL BMO 42 56.130 55.470 55.470 -1.080 66.290 50.250 BANK OF NOVA SCOTIA BNS 119 50.310 49.540 49.550 -0.670 56.640 45.500 BROOKFIELD PROPERTIES CORP. BPO 2 19.020 19.010 19.020 -0.210 19.650 18.840 CDN APARTMENT UN CAR.UN 2 16.320 16.250 16.320 +0.300 16.900 15.760 CASCADES INC CAS 13 8.590 8.500 8.590 +0.110 8.680 8.050 CAMECO CORP CCO 85 41.100 39.780 40.950 +1.330 44.500 35.270 CALFRAC WELL SERVICES LTD. CFW 5 18.400 18.060 18.220 +0.480 21.300 16.420 CENTERRA GOLD INC. CG 6 12.990 12.780 12.890 +0.410 17.740 10.780 CONNACHER OIL & GAS LTD. CLL 64 3.840 3.790 3.830 +0.060 3.840 3.440 CANADIAN IMPERIAL BANK OF COMMERCE CM 9 70.730 70.440 70.730 +0.160 98.460 68.100 CDN NATURAL RES CNQ 92 74.760 73.740 74.450 +1.710 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 6 46.730 46.250 46.250 -0.430 53.140 44.560 CANADIAN OIL SANDS TRUST COS.UN 4 39.410 39.070 39.290 +0.570 39.410 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 3 64.590 64.120 64.120 -0.180 69.680 59.520 CRESCENT POINT ENERGY TRUST CPG.UN 1 25.110 25.110 25.110 +0.350 25.110 16.410 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 14 73.930 72.140 72.150 -2.280 76.550 67.660 CDN WESTERN BANK CWB 8 31.410 31.310 31.310 +0.580 75.110 30.670 CYRIES ENERGY INC. CYS 9 6.920 6.890 6.910 +0.210 6.920 5.560 DENISON MINES CORP DML 1 8.950 8.950 8.950 +0.030 9.040 8.220 ENCANA CORP. ECA 79 69.140 68.270 69.140 +1.100 79.000 58.000 ELDORADO GOLD ELD 34 6.230 6.120 6.230 +0.420 6.230 5.330 EASTERN PLATINUM LIMITED ELR 31 2.870 2.860 2.860 +0.010 2.870 2.460 ENBRIDGE INC ENB 42 40.240 40.050 40.240 +0.140 40.240 34.720 EQUINOX MINERALS LIMITED EQN 10 5.700 5.630 5.700 +0.210 5.700 4.830 ENERPLUS RESOURCES FUND ERF.UN 14 40.020 39.740 40.020 +0.200 43.960 37.980 FORDING INC FDG.UN 7 38.240 37.290 37.690 -0.770 40.420 30.390 FORZANI GROUP CL A FGL 27 16.820 16.520 16.760 -0.020 16.870 15.780 FINNING INTL FTT 3 28.940 28.400 28.400 -0.460 32.190 25.750 GOLDCORP INC G 76 36.440 34.660 36.250 +2.460 36.440 22.980 GREAT CANADIAN GAMING CORP GC 8 15.600 15.500 15.500 -0.180 15.760 15.370 GILDAN ACTIVEWEAR INC. GIL 1 40.990 40.990 40.990 -0.320 44.510 37.500 GMP CAPITAL TRUST GMP.UN 1 24.820 24.820 24.820 +0.110 24.820 22.950 GERDAU AMERISTEEL CORP. GNA 10 14.590 14.240 14.240 +0.030 14.640 12.740 GREAT-WEST LIFECO INC GWO 19 35.100 34.830 34.940 -0.120 35.430 34.770 HIGH RIVER GOLD J HRG 1 2.870 2.870 2.870 +0.020 2.870 2.660 HUSKY ENERGY INC. HSE 10 45.460 44.750 45.460 +0.810 45.460 37.640 IGM FINANCIAL INC. IGM 3 49.970 49.820 49.820 -0.640 51.490 49.240 IAMGOLD CORP IMG 7 8.440 8.340 8.440 +0.440 8.850 7.800 INMET MNG CORP IMN 36 82.230 81.390 82.050 +1.700 89.000 75.630 IMPERIAL OIL IMO 41 55.210 54.450 54.490 -0.210 56.240 38.400 IVANHOE MINES J IVN 1 10.960 10.960 10.960 +0.240 11.230 9.960 JAZZ AIR INCOME FUND JAZ.UN 7 7.640 7.560 7.560 -0.080 7.950 7.560 KINROSS GOLD CORP K 175 20.050 18.880 19.990 +1.600 20.050 11.980 CRYSTALLEX J KRY 35 2.530 2.390 2.450 +0.230 2.530 1.940 LOBLAW COMPANIES LIMITED L 9 34.330 34.140 34.330 +0.290 46.450 30.980 LUNDIN MINING CORP. LUN 24 9.660 9.530 9.550 +0.010 10.890 8.710 MIRAMAR MINING MAE 289 6.240 6.230 6.240 +0.010 6.290 6.190 MEGA BRANDS INC. MB 3 6.540 6.450 6.540 +0.320 6.570 5.250 MDS INC MDS 32 19.240 19.170 19.240 +0.080 20.230 18.590 MANULIFE FIN MFC 14 40.360 39.760 39.760 -0.820 44.500 38.890 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 1 77.600 77.600 77.600 -2.430 90.020 77.600 MERIDIAN GOLD MNG 15 37.680 37.200 37.620 +2.110 38.030 32.320 MARTINREA INTERNATIONAL INC. MRE 1 12.710 12.710 12.710 +0.370 12.710 11.270 METRO INC., CL.A, SV MRU.A 23 27.410 26.640 27.410 +0.870 27.630 26.320 METHANEX CORP MX 1 26.080 26.080 26.080 -1.380 28.220 26.080 NATIONAL BANK OF CANADA NA 1 51.870 51.870 51.870 -0.440 56.000 49.380 NORTHBRIDGE FINANCIAL CORP. NB 1 36.960 36.960 36.960 +0.120 36.990 36.740 NOVA CHEMICALS CORPORATION NCX 1 30.810 30.810 30.810 -1.350 35.290 8.050 NORTEL NETWORKS CORPORATION NT 28 15.080 14.720 14.860 -0.390 19.430 14.720 NUVISTA ENERGY LTD. NVA 2 13.410 13.410 13.410 +0.400 14.700 11.200 NEXEN INC. NXY 119 32.720 32.460 32.710 +0.530 32.720 27.720 OPTI CANADA INC. OPC 19 18.000 17.130 17.770 +1.080 18.000 16.690 PETROBANK J PBG 21 59.720 59.200 59.690 +1.710 59.720 53.030 PETRO-CANADA PCA 30 54.810 54.030 54.810 +1.460 56.570 48.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 218 146.000 142.110 144.900 +2.140 148.870 80.230 POWER CORPORATION OF CANADA, SV POW 4 39.980 39.610 39.610 -0.710 40.730 39.370 PROVIDENT ENERGY UN PVE.UN 1 10.060 10.060 10.060 +0.040 10.070 9.900 PRIMEWEST ENERGY TRUST UN PWI.UN 18 26.690 26.650 26.660 -0.250 26.910 26.650 PENN WEST ENERGY TRUST PWT.UN 72 26.410 26.100 26.410 +0.880 30.220 25.420 RED BACK MINING INC. RBI 4 7.290 7.180 7.290 +0.240 7.290 6.170 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 9 45.000 44.480 44.480 -0.480 50.500 41.370 RIOCAN REAL EST UN REI.UN 1 21.430 21.430 21.430 -0.340 22.350 20.880 RESEARCH IN MOTION LIMITED RIM 145 114.850 110.360 112.870 -0.510 130.000 77.570 RONA INC. RON 61 17.240 17.130 17.130 -0.130 17.260 16.750 ROYAL BANK OF CANADA RY 17 50.780 50.070 50.110 -0.840 55.000 45.000 SUN LIFE FINANCIAL INC. SLF 25 55.190 54.290 54.290 -1.510 60.000 49.940 SILVER WHEATON CORP. SLW 2 18.240 17.950 18.240 +1.180 60.000 14.010 SUNCOR ENERGY INC. SU 107 110.340 108.860 109.510 +0.940 110.340 90.000 TELUS CORPORATION T 38 49.880 49.350 49.740 +0.260 57.340 42.000 TELUS CORPORATION, NV T.A 4 48.350 48.000 48.060 +0.070 48.350 40.500 TRANSALTA CORPORATION TA 6 33.570 33.210 33.570 +0.220 34.340 28.400 TECK COMINCO LTD., CL.B, SV TCK.B 96 35.900 35.490 35.900 +0.500 46.700 32.660 TRANSCONTINENTAL INC., CL A SV TCL.A 1 16.010 16.010 16.010 39.900 16.010 THOMPSON CREEK METALS COMPANY TCM 1 17.460 17.460 17.460 +0.500 18.020 14.920 TORONTO-DOMINION BANK TD 63 68.760 68.190 68.330 -1.520 74.790 64.250 TIM HORTONS INC. THI 5 37.190 36.750 36.910 +0.130 40.270 34.020 TALISMAN ENERGY INC. TLM 57 19.120 18.570 18.570 +0.230 20.210 17.200 THOMSON CORPORATION TOC 18 40.270 40.030 40.040 -0.310 42.800 36.370 SINO-FOREST CORP TRE 1 21.430 21.430 21.430 +2.410 40.630 18.790 TRANSCANADA CORPORATION TRP 96 40.940 40.600 40.810 +0.100 40.940 35.900 UTS ENERGY UTS 318 5.590 5.540 5.580 +0.160 5.590 5.040 URANIUM ONE INC UUU 178 8.950 8.850 8.910 +0.100 16.630 7.750 ALLEN-VANGUARD CORP VRS 1 5.340 5.340 5.340 +0.050 5.530 5.080 SASKATCHEWAN WHEAT POOL VT 1 13.380 13.380 13.380 +0.040 13.380 8.690 TSX GROUP INC X 2 52.700 52.660 52.700 -0.140 55.970 48.710 YELLOW PAGES INCOME FUND YLO.UN 2 13.980 13.980 13.980 +0.060 13.980 13.160 YAMANA GOLD INC YRI 143 13.760 13.200 13.760 +0.920 14.080 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo AASTRA TECHNOLOGIS AAH 33.720 33.350 ACE AVIATION HOLDINGS INC. ACE.B 28.310 23.570 ATCO LTD., CL.I, NV ACO.X 56.730 54.220 ARC ENERGY TR UN AET.UN 20.570 19.190 ALAMOS GOLD INC. AGI 20.570 5.080 ALTAGAS INCOME TRUST ALA.UN 25.820 78.000 24.980 ANGIOTECH PHARM ANP 78.000 3.110 ALGONQUIN PWR UN APF.UN 78.000 7.620 ATS AUTOMATION ATA 78.000 3.890 ADVANTAGE ENERGY INCOME FUND AVN.UN 10.170 8.540 ADDAX PETROLEUM CORPORATION AXC 42.500 8.540 AXCAN PHARMA AXP 22.930 8.540 BOMBARDIER INC., CL. A, MV BBD.A 35.800 5.190 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 45.100 39.440 BFI CANADA INCOME FUND BFC.UN 39.600 25.470 BONAVISTA ENERGY TRUST BNP.UN 57.300 26.280 BP P.L.C. BP.U 60.000 80.000 53.500 BAYTEX ENERGY TRUST BTE.UN 18.830 18.530 BIOVAIL CORP BVF 18.630 13.060 BREAKWATER RES BWR 1.740 13.340 1.590 CAE INC CAE 12.000 15.000 13.340 13.070 CONNORS BROS INCOME FUND CBF.UN 7.680 7.300 COGECO CABLE INC., SV CCA 45.640 7.680 CANFOR CORP CFP 9.040 8.640 CANWEST GLOBAL COMM. CORP., SV CGS 17.740 6.110 CI FINANCIAL INCOME FUND CIX.UN 28.130 27.170 CML HEALTHCARE INCOME FUND CLC.UN 17.210 16.530 CELESTICA INC., SV CLS 5.930 5.710 COMPTON PETRO CMT 9.380 8.010 CANETIC RESOURCES TRUST CNE.UN 13.240 13.190 CARDIOME PHARMA CORP COM 46.800 8.860 CINRAM INTERNATIONAL INCOME FUND CRW.UN 25.000 5.360 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 25.000 10.490 CENTRAL SUN MINING INC CSM 25.000 0.660 COGNOS INC CSN 58.200 24.760 CANADIAN UTILITIES LTD., CL.A, NV CU 75.110 45.480 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 75.110 14.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 75.110 23.580 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 34.990 6.640 DAYLIGHT RESOURCES TRUST DAY.UN 6.960 6.640 DUVERNAY OIL CORP. DDV 29.150 25.420 DOREL INDUSTRIES INC., CL.B, SV DII.B 29.990 29.030 DUNDEE WEALTH Inc DW 17.530 17.340 ENERFLEX SYSTEMS INCOME FUND EFX.UN 8.830 8.780 EMPIRE COMPANY LTD., CL.A, NV EMP.A 43.520 39.110 EPCOR POWER L.P. EP.UN 40.100 23.250 ENSIGN ENERGY SERVICES INC. ESI 15.360 14.730 Extendicare Real Estate Investment Trust EXE.UN 15.320 11.590 FIRST CALGARY J FCP 2.910 2.660 FAIRBORNE ENERGY TRUST FEL.UN 38.460 5.320 FOCUS ENERGY TRUST FET.UN 38.460 16.360 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 200.000 275.500 306.800 226.330 FIRST QUANTUM J FM 77.000 93.000 98.550 16.640 FNX MINING COMPANY INC. FNX 32.840 16.640 FIRSTSERVICE CORPORATION, SV FSV 30.900 16.640 FORTIS INC FTS 28.960 27.590 GAMMON GOLD Inc. GAM 7.810 7.810 GABRIEL RES J GBU 1.990 1.550 Gold Eagle Mines LTD GEA 15.680 7.690 CGI GROUP INC., CL.A, SV GIB.A 11.830 11.310 GALLEON ENERGY INC. CL. A GO.A 15.600 14.230 GOLDEN STAR GSC 15.600 2.900 HUDBAY MINERALS INC. HBM 35.060 18.790 HOME CAPITAL GROUP INC. HCG 42.040 34.930 HIGHPINE OIL & GAS LTD. HPX 35.060 8.730 HARVEST ENERGY TRUST HTE.UN 21.240 19.790 ING CANADA INC. IIC 39.850 39.500 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10.260 9.840 INTEROIL CORP. IOL 22.510 19.370 INTER PIPELINE FUND IPL.UN 19.370 9.380 QUEBECOR WORLD INC., SV IQW 19.370 1.680 KEYERA FACILITIES INCOME FUND KEY.UN 19.540 18.890 KINGSWAY FIN KFS 11.050 12.950 15.550 10.770 LAURENTIAN BANK LB 35.980 32.940 LABRADOR IRON UN LIF.UN 45.920 34.040 LINAMAR CORP LNR 34.040 20.260 MANITOBA TELECOM MBT 46.830 6.210 MAJOR DRILLING GRP MDI 59.680 6.210 MAPLE LEAF FOODS MFI 14.560 13.260 MEDICURE INC MPH 35.510 0.910 MULLEN GROUP INCOME FUND MTL.UN 26.680 16.160 NAL OIL UN NAE.UN 11.050 11.950 11.710 11.390 NEWALTA INCOME FUND NAL.UN 16.850 11.440 NORBORD INC. NBD 8.130 7.660 NOVAGOLD RES INC. NG 20.550 6.100 NORTHGATE MINERALS CORP NGX 8.070 2.950 NORTHLAND PWR UN NPI.UN 12.360 8.050 ONEX CORPORATION, SV OCX 35.490 34.780 OILEXCO INC. OIL 13.080 12.380 OPEN TEXT CORP OTC 38.090 16.690 PAN AMERICAN J PAA 34.750 16.690 PRECISION DRILLING TRUST PD.UN 14.510 53.360 14.350 PEYTO ENERGY TRUST PEY.UN 10.000 20.000 17.030 16.400 PENGROWTH ENERGY TRUST UNITS PGF.UN 17.510 16.880 PROGRESS ENERGY TRUST PGX.UN 10.740 9.990 PEMBINA PIPELINE U PIF.UN 17.160 10.510 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 14.850 11.040 PARAMOUNT ENERGY TRUST PMT.UN 6.270 5.720 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 17.870 17.180 PARAMOUNT RESOURCES LTD. POU 13.500 13.500 PASON SYSTEMS INC. PSI 40.320 11.810 POWER FINANCIAL CORP. PWF 41.540 40.210 PROEX ENERGY LTD. PXE 25.740 11.420 QUEBECOR INC., CL.B, SV QBR.B 36.740 25.530 QLT INC QLT 4.600 4.230 QUADRA MINING LTD. QUA 17.600 15.930 REITMANS (CANADA) LTD., CL.A, NV RET.A 21.770 18.290 ROTHMANS INC ROC 115.300 24.450 RUSSEL METALS RUS 24.030 17.190 SHERRITT INTL RV S 14.120 12.780 SAPUTO INC. SAP 30.730 27.450 SHOPPERS DRUG MART CORPORATION SC 56.300 51.030 SHORE GOLD INC. SGF 4.530 3.720 ENERGY SAVINGS UN SIF.UN 16.280 14.880 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 25.830 23.060 SNC-LAVALIN SV SNC 49.010 47.130 SUPERIOR PLUS INCOME FUND SPF.UN 11.820 11.370 SILVER STANDARD RES INC. SSO 33.370 11.630 STANTEC INC STN 37.190 11.630 SIERRA WIRELESS SW 17.600 15.390 TRICAN WELL TCW 18.310 16.960 TRINIDAD ENERGY SERVICES INCOME TRUST TDG.UN 69.850 8.810 TRANSFORCE INCOME FUND TIF.UN 14.600 9.030 TOROMONT IND TIH 28.240 9.220 TANZANIAN ROYALTY EXPLORATION CORP. TNX 18.890 6.090 TRISTAR OIL & GAS LTD. TOG 40.630 12.260 TRANSAT A.T. INC. CLASS B TRZ.B 40.710 35.010 TRUE ENERGY TRUST TUI.UN 3.200 2.910 TIMBERWEST STAP UN TWF.UN 14.830 3.160 UEX CORP UEX 6.460 3.160 WORLD HEART WHT 1.000 4.000 13.340 WESTJET AIRLINES LTD. WJA 22.650 13.340 GEORGE WESTON LIMITED WN 73.250 13.340 iSharesTM CDN Energy Sector Index Fund XEG 90.510 52.520 iShares CDN Financial Sector Index Fund XFN 55.870 51.390 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 73.000 89.000 81.740 52.520 Trades: 2,297 Total Volume: 420,600 Total Value: $16,029,258 Advanced: 70 Declined: 38 Unchanged: 282 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.