Pure Trading Daily Market Summary January 03 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo AASTRA TECHNOLOGIS AAH 2 33.980 33.600 33.600 +0.120 33.980 33.350 BARRICK GOLD CORPORATION ABX 117 48.590 45.350 48.500 +2.760 48.590 32.430 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 59 28.300 28.150 28.150 -0.160 28.420 28.020 ACE AVIATION HOLDINGS INC. ACE.B 2 28.220 28.110 28.110 -0.200 28.420 23.570 ASTRAL MEDIA INC., CL A., NV ACM.A 20 46.270 45.440 45.440 -0.920 46.930 43.380 ATCO LTD., CL.I, NV ACO.X 3 53.090 53.060 53.060 -1.540 56.730 46.360 AGNICO-EAGLE MINES LTD. AEM 4 58.680 57.360 57.560 +1.650 58.680 40.700 AEROPLAN INCOME FUND AER.UN 1 23.710 23.710 23.710 +0.100 23.710 19.650 ARC ENERGY TR UN AET.UN 2 20.910 20.860 20.910 +0.420 23.610 19.190 ALAMOS GOLD INC. AGI 82 6.160 5.860 6.020 +0.940 23.610 5.080 AGRIUM INC AGU 6 72.340 71.500 72.240 +0.980 78.000 40.200 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 1 18.120 18.120 18.120 -0.050 18.170 17.210 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 12 35.720 35.230 35.560 +0.230 38.590 34.870 BOMBARDIER INC., CL. B, SV BBD.B 156 5.870 5.840 5.860 -0.050 6.340 4.750 COTT CORP BCB 25 6.930 6.610 6.930 +0.280 11.680 6.090 BCE INC. BCE 21 39.250 39.220 39.250 -0.170 42.750 30.230 BANK OF MONTREAL BMO 11 56.300 55.250 56.280 +0.810 66.290 50.250 BANK OF NOVA SCOTIA BNS 50 49.480 49.130 49.140 -0.410 56.640 45.500 BROOKFIELD PROPERTIES CORP. BPO 41 19.120 18.820 18.840 -0.180 19.650 18.820 CASCADES INC CAS 21 8.760 8.710 8.730 +0.140 8.760 8.050 CAMECO CORP CCO 72 41.630 40.420 41.540 +0.590 44.500 35.270 CANFOR CORP CFP 3 9.100 8.870 9.040 +0.110 41.100 8.640 CALFRAC WELL SERVICES LTD. CFW 9 18.690 18.400 18.560 +0.340 21.300 16.420 CENTERRA GOLD INC. CG 16 14.140 13.120 13.540 +0.650 14.140 10.780 CI FINANCIAL INCOME FUND CIX.UN 4 27.760 27.700 27.700 -0.430 28.130 12.780 CONNACHER OIL & GAS LTD. CLL 3 3.840 3.810 3.810 -0.020 3.840 3.440 CELESTICA INC., SV CLS 12 5.710 5.710 5.710 -0.060 5.930 3.790 CANADIAN IMPERIAL BANK OF COMMERCE CM 39 70.250 69.570 70.200 -0.530 98.460 68.100 COMPTON PETRO CMT 115 9.340 9.110 9.160 +0.060 70.730 8.010 CDN NATURAL RES CNQ 47 75.690 74.800 75.620 +1.170 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 6 46.200 46.010 46.200 -0.050 53.140 44.560 CARDIOME PHARMA CORP COM 25 8.860 8.640 8.800 -0.060 46.730 8.640 CANADIAN OIL SANDS TRUST COS.UN 2 39.640 39.380 39.640 +0.350 39.640 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 4 64.230 64.020 64.020 -0.100 69.680 59.520 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 1 69.640 69.640 69.640 -2.510 76.550 67.660 CANADIAN UTILITIES LTD., CL.A, NV CU 9 46.240 45.650 45.790 -1.280 73.930 45.480 CDN WESTERN BANK CWB 20 31.390 31.270 31.330 +0.020 31.410 30.670 CYRIES ENERGY INC. CYS 20 7.230 7.030 7.190 +0.280 7.230 5.560 DAYLIGHT RESOURCES TRUST DAY.UN 15 7.430 7.370 7.430 +0.470 7.430 6.890 DUVERNAY OIL CORP. DDV 13 30.000 29.850 29.970 +0.940 30.000 6.890 DENISON MINES CORP DML 2 9.290 9.270 9.270 +0.320 9.290 8.220 ENCANA CORP. ECA 10 70.760 69.250 70.760 +1.620 79.000 58.000 ELDORADO GOLD ELD 14 6.290 6.180 6.290 +0.060 6.290 5.330 EQUINOX MINERALS LIMITED EQN 410 5.740 5.690 5.710 +0.010 5.740 4.830 ENERPLUS RESOURCES FUND ERF.UN 6 40.600 40.280 40.600 +0.580 43.960 37.980 ENSIGN ENERGY SERVICES INC. ESI 1 15.440 15.440 15.440 +0.120 40.020 14.730 FIRST CALGARY J FCP 8 2.780 2.740 2.740 -0.090 40.020 2.660 FORDING INC FDG.UN 112 37.800 37.060 37.640 -0.050 40.420 30.390 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 2 273.200 271.300 273.200 -13.080 306.800 37.290 FORZANI GROUP CL A FGL 29 16.920 16.590 16.760 0.000 16.920 15.780 FIRST QUANTUM J FM 1 84.620 84.620 84.620 -0.320 98.550 16.520 FRONTEER DEVELOPMENT GROUP INC. FRG 2 10.170 10.170 10.170 303.600 10.170 FORTIS INC FTS 5 29.410 29.240 29.410 +0.560 29.410 16.520 FINNING INTL FTT 1 28.080 28.080 28.080 -0.320 32.190 25.750 GOLDCORP INC G 72 38.050 36.480 37.570 +1.320 38.050 22.980 GAMMON GOLD Inc. GAM 2 9.500 9.500 9.500 +1.690 36.440 7.810 GABRIEL RES J GBU 20 1.990 1.980 1.980 +0.020 36.440 1.550 CGI GROUP INC., CL.A, SV GIB.A 3 11.000 10.720 10.940 -0.580 15.600 10.720 GILDAN ACTIVEWEAR INC. GIL 4 40.930 40.780 40.900 -0.090 44.510 37.500 GERDAU AMERISTEEL CORP. GNA 49 14.400 13.980 13.980 -0.260 14.640 12.740 GOLDEN STAR GSC 14 3.440 3.360 3.360 +0.130 14.590 2.900 GREAT-WEST LIFECO INC GWO 28 34.980 34.750 34.980 +0.040 35.430 34.750 HUDBAY MINERALS INC. HBM 9 19.550 19.440 19.440 +0.360 35.100 18.790 HIGHPINE OIL & GAS LTD. HPX 35 10.850 10.430 10.680 +0.530 35.100 8.730 HUSKY ENERGY INC. HSE 6 45.750 45.460 45.700 +0.240 45.750 37.640 IGM FINANCIAL INC. IGM 3 49.460 49.450 49.450 -0.370 51.490 49.240 ING CANADA INC. IIC 1 40.320 40.320 40.320 +0.820 49.970 39.500 IAMGOLD CORP IMG 32 8.810 8.680 8.810 +0.370 8.850 7.800 INMET MNG CORP IMN 19 83.130 81.540 82.440 +0.390 89.000 75.630 IMPERIAL OIL IMO 13 54.580 53.960 54.270 -0.220 56.240 38.400 INTER PIPELINE FUND IPL.UN 1 9.440 9.440 9.440 +0.060 55.210 9.380 IVANHOE MINES J IVN 50 11.250 10.970 11.190 +0.230 11.250 9.960 KINROSS GOLD CORP K 94 20.650 19.960 20.630 +0.640 20.650 11.980 KEYERA FACILITIES INCOME FUND KEY.UN 1 19.090 19.090 19.090 -0.450 20.050 18.880 KINGSWAY FIN KFS 31 12.560 12.070 12.440 +0.440 20.050 10.770 CRYSTALLEX J KRY 78 2.560 2.450 2.450 0.000 2.560 1.940 LOBLAW COMPANIES LIMITED L 9 34.900 34.560 34.900 +0.570 46.450 30.980 LINAMAR CORP LNR 1 19.290 19.290 19.290 -1.630 34.330 19.290 LUNDIN MINING CORP. LUN 9 9.380 9.240 9.290 -0.260 10.890 8.710 MIRAMAR MINING MAE 148 6.240 6.240 6.240 0.000 6.290 6.190 MDS INC MDS 1 19.210 19.210 19.210 -0.030 20.230 18.590 MANULIFE FIN MFC 6 39.340 39.130 39.130 -0.630 44.500 38.890 MAPLE LEAF FOODS MFI 10 14.860 14.760 14.780 +0.220 40.360 13.260 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 35 76.910 75.140 75.700 -1.900 90.020 75.140 METRO INC., CL.A, SV MRU.A 8 27.490 27.320 27.450 +0.040 27.630 26.320 METHANEX CORP MX 8 26.260 25.780 25.780 -0.300 28.220 25.780 NATIONAL BANK OF CANADA NA 4 51.640 51.200 51.550 -0.320 56.000 49.380 NAL OIL UN NAE.UN 2 11.750 11.750 11.750 +0.310 51.870 11.390 NEWALTA INCOME FUND NAL.UN 19 19.600 19.100 19.350 +2.500 51.870 16.520 NORTHBRIDGE FINANCIAL CORP. NB 2 36.970 36.860 36.970 +0.010 36.990 36.740 NORBORD INC. NBD 26 7.920 7.860 7.920 -0.130 36.960 7.660 NOVA CHEMICALS CORPORATION NCX 1 30.770 30.770 30.770 -0.040 35.290 30.770 NOVAGOLD RES INC. NG 8 10.330 9.460 10.130 +1.880 30.810 6.100 NORTEL NETWORKS CORPORATION NT 1 14.570 14.570 14.570 -0.290 19.430 14.570 NUVISTA ENERGY LTD. NVA 46 14.130 13.750 14.120 +0.710 14.700 11.200 NEXEN INC. NXY 64 34.050 33.230 33.850 +1.140 34.050 27.720 ONEX CORPORATION, SV OCX 3 35.060 35.010 35.060 +0.090 35.490 32.460 OPTI CANADA INC. OPC 21 18.360 18.010 18.010 +0.240 18.360 16.690 PETROBANK J PBG 1 59.960 59.960 59.960 +0.270 59.960 53.030 PETRO-CANADA PCA 5 55.600 55.180 55.600 +0.790 56.570 48.010 PENGROWTH ENERGY TRUST UNITS PGF.UN 2 18.010 18.010 18.010 +0.500 54.810 17.500 PEMBINA PIPELINE U PIF.UN 3 17.450 17.390 17.400 +0.240 54.810 16.760 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 1 11.060 11.060 11.060 -0.100 54.810 11.040 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 33 17.990 17.900 17.900 +0.030 54.810 17.180 POTASH CORPORATION OF SASKATCHEWAN INC POT 317 148.960 144.630 145.380 +0.480 148.960 80.230 PARAMOUNT RESOURCES LTD. POU 55 15.140 14.360 15.110 +1.610 146.000 13.500 PROVIDENT ENERGY UN PVE.UN 2 10.370 10.210 10.210 +0.150 10.370 9.900 POWER FINANCIAL CORP. PWF 7 39.950 39.560 39.950 -0.930 41.540 10.060 PRIMEWEST ENERGY TRUST UN PWI.UN 5 26.640 26.640 26.640 -0.020 26.910 26.640 PENN WEST ENERGY TRUST PWT.UN 92 26.990 26.570 26.960 +0.550 30.220 25.420 QUADRA MINING LTD. QUA 2 18.020 18.020 18.020 +0.420 26.410 15.930 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 224 44.460 43.750 44.070 -0.410 50.500 41.370 RIOCAN REAL EST UN REI.UN 8 21.300 21.110 21.110 -0.320 22.350 20.880 REITMANS (CANADA) LTD., CL.A, NV RET.A 1 19.430 19.430 19.430 -0.060 21.430 18.290 RESEARCH IN MOTION LIMITED RIM 130 116.590 111.590 111.730 -1.140 130.000 77.570 ROTHMANS INC ROC 1 25.040 25.040 25.040 +0.320 114.850 24.450 RONA INC. RON 3 17.020 16.740 16.740 -0.390 17.260 16.740 RUSSEL METALS RUS 1 25.090 25.090 25.090 +1.060 25.090 17.130 ROYAL BANK OF CANADA RY 34 50.150 49.650 49.820 -0.290 55.000 45.000 SHERRITT INTL RV S 1 13.780 13.780 13.780 +0.510 50.780 12.780 SAPUTO INC. SAP 4 29.190 29.070 29.190 -0.800 50.780 27.450 SHOPPERS DRUG MART CORPORATION SC 1 53.850 53.850 53.850 +0.400 56.300 50.070 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 37 24.230 23.540 24.060 +0.320 50.780 23.060 SUN LIFE FINANCIAL INC. SLF 4 54.220 53.960 54.220 -0.070 60.000 49.940 SNC-LAVALIN SV SNC 6 47.720 47.720 47.720 -0.790 49.010 17.950 SUPERIOR PLUS INCOME FUND SPF.UN 2 11.860 11.840 11.860 +0.230 18.240 11.370 SILVER STANDARD RES INC. SSO 1 39.290 39.290 39.290 +5.920 39.290 17.950 SUNCOR ENERGY INC. SU 8 112.190 109.460 111.730 +2.220 112.190 90.000 TELUS CORPORATION T 30 49.400 48.770 48.960 -0.780 57.340 42.000 TRANSALTA CORPORATION TA 2 33.690 33.270 33.690 +0.120 34.340 28.400 TECK COMINCO LTD., CL.B, SV TCK.B 180 36.500 35.810 36.020 +0.120 46.700 32.660 THOMPSON CREEK METALS COMPANY TCM 89 17.460 17.140 17.140 -0.320 18.020 14.920 TORONTO-DOMINION BANK TD 21 67.870 67.210 67.870 -0.460 74.790 64.250 TIM HORTONS INC. THI 1 36.840 36.840 36.840 -0.070 40.270 34.020 TOROMONT IND TIH 1 28.410 28.410 28.410 +0.350 37.190 27.660 TALISMAN ENERGY INC. TLM 75 19.520 19.320 19.520 +0.950 20.210 17.200 THOMSON CORPORATION TOC 5 40.670 40.050 40.650 +0.610 42.800 36.370 TRISTAR OIL & GAS LTD. TOG 8 13.330 13.170 13.270 +0.760 40.270 12.260 TRANSCANADA CORPORATION TRP 6 40.650 40.560 40.640 -0.170 40.940 35.900 UEX CORP UEX 1 7.430 7.430 7.430 +0.970 40.940 6.380 UTS ENERGY UTS 231 5.670 5.590 5.630 +0.050 5.670 5.040 URANIUM ONE INC UUU 120 9.550 8.970 9.550 +0.640 16.630 7.750 SASKATCHEWAN WHEAT POOL VT 2 13.400 13.400 13.400 +0.020 13.400 8.690 WEST FRASER TIMBER WFT 5 33.920 33.860 33.860 33.920 33.860 WESTJET AIRLINES LTD. WJA 1 22.360 22.360 22.360 +0.060 22.650 13.380 GEORGE WESTON LIMITED WN 1 54.620 54.620 54.620 +1.230 73.250 13.380 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 6 90.170 90.170 90.170 +4.070 90.510 52.660 YELLOW PAGES INCOME FUND YLO.UN 1 13.960 13.960 13.960 -0.020 13.980 13.160 YAMANA GOLD INC YRI 47 14.790 13.930 14.610 +0.850 14.790 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo ALTAGAS INCOME TRUST ALA.UN 72.140 24.980 ANGIOTECH PHARM ANP 72.140 3.110 ALGONQUIN PWR UN APF.UN 72.140 7.620 ATS AUTOMATION ATA 72.140 3.890 ADVANTAGE ENERGY INCOME FUND AVN.UN 18.170 8.540 ADDAX PETROLEUM CORPORATION AXC 42.500 18.170 AXCAN PHARMA AXP 22.930 15.720 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 29.560 28.280 BOMBARDIER INC., CL. A, MV BBD.A 35.480 5.190 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 45.100 39.370 BFI CANADA INCOME FUND BFC.UN 39.520 25.470 BONAVISTA ENERGY TRUST BNP.UN 56.130 26.280 BP P.L.C. BP.U 60.000 80.000 53.500 BAYTEX ENERGY TRUST BTE.UN 19.020 18.530 BIOVAIL CORP BVF 19.020 13.060 BREAKWATER RES BWR 1.750 19.020 1.590 CAE INC CAE 12.510 15.000 19.020 13.280 CDN APARTMENT UN CAR.UN 17.490 16.900 15.760 CONNORS BROS INCOME FUND CBF.UN 8.590 7.300 COGECO CABLE INC., SV CCA 45.640 8.500 CANWEST GLOBAL COMM. CORP., SV CGS 12.990 6.110 CML HEALTHCARE INCOME FUND CLC.UN 17.210 12.780 CANETIC RESOURCES TRUST CNE.UN 70.730 13.190 CRESCENT POINT ENERGY TRUST CPG.UN 25.110 16.410 CINRAM INTERNATIONAL INCOME FUND CRW.UN 25.110 5.360 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 25.110 10.490 CENTRAL SUN MINING INC CSM 25.110 0.660 COGNOS INC CSN 58.200 25.110 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 31.410 14.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 31.410 23.580 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 34.990 6.890 DOREL INDUSTRIES INC., CL.B, SV DII.B 29.990 6.890 DUNDEE WEALTH Inc DW 17.530 8.950 ENERFLEX SYSTEMS INCOME FUND EFX.UN 69.140 8.780 EASTERN PLATINUM LIMITED ELR 2.870 2.460 EMPIRE COMPANY LTD., CL.A, NV EMP.A 43.520 2.860 ENBRIDGE INC ENB 40.240 34.720 EPCOR POWER L.P. EP.UN 40.240 23.250 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 40.020 11.590 FAIRBORNE ENERGY TRUST FEL.UN 38.240 5.320 FOCUS ENERGY TRUST FET.UN 38.240 16.360 FNX MINING COMPANY INC. FNX 32.840 16.520 FIRSTSERVICE CORPORATION, SV FSV 30.900 16.520 GREAT CANADIAN GAMING CORP GC 15.760 15.370 Gold Eagle Mines LTD GEA 15.600 7.690 GMP CAPITAL TRUST GMP.UN 24.820 22.950 GALLEON ENERGY INC. CL. A GO.A 15.600 14.230 HOME CAPITAL GROUP INC. HCG 42.040 34.830 HIGH RIVER GOLD J HRG 2.870 2.660 HARVEST ENERGY TRUST HTE.UN 45.460 19.790 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 55.210 9.840 INTEROIL CORP. IOL 55.210 19.370 QUEBECOR WORLD INC., SV IQW 55.210 1.680 JAZZ AIR INCOME FUND JAZ.UN 7.950 7.560 LAURENTIAN BANK LB 35.980 32.940 LABRADOR IRON UN LIF.UN 45.920 34.140 MEGA BRANDS INC. MB 6.570 5.250 MANITOBA TELECOM MBT 46.830 6.450 MAJOR DRILLING GRP MDI 59.680 6.450 MEDICURE INC MPH 37.680 0.910 MARTINREA INTERNATIONAL INC. MRE 12.710 11.270 MULLEN GROUP INCOME FUND MTL.UN 27.410 16.160 NORTHGATE MINERALS CORP NGX 30.810 2.950 NORTHLAND PWR UN NPI.UN 30.810 12.190 OILEXCO INC. OIL 13.890 32.720 12.380 OPEN TEXT CORP OTC 29.000 38.090 17.130 PAN AMERICAN J PAA 34.750 17.130 PRECISION DRILLING TRUST PD.UN 54.810 14.350 PEYTO ENERGY TRUST PEY.UN 10.000 20.000 54.810 16.400 PROGRESS ENERGY TRUST PGX.UN 54.810 9.990 PARAMOUNT ENERGY TRUST PMT.UN 54.810 5.720 POWER CORPORATION OF CANADA, SV POW 40.730 39.370 PASON SYSTEMS INC. PSI 39.980 11.810 PROEX ENERGY LTD. PXE 26.410 11.420 QUEBECOR INC., CL.B, SV QBR.B 36.740 26.100 QLT INC QLT 26.410 4.230 RED BACK MINING INC. RBI 7.290 6.170 SHORE GOLD INC. SGF 50.780 3.720 ENERGY SAVINGS UN SIF.UN 50.780 14.880 SILVER WHEATON CORP. SLW 18.240 14.010 STANTEC INC STN 37.190 17.950 SIERRA WIRELESS SW 17.600 15.390 TELUS CORPORATION, NV T.A 47.000 49.000 48.350 40.500 TRANSCONTINENTAL INC., CL A SV TCL.A 16.010 16.010 TRICAN WELL TCW 18.310 17.410 TRINIDAD ENERGY SERVICES INCOME TRUST TDG.UN 68.760 8.810 TRANSFORCE INCOME FUND TIF.UN 37.190 9.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 19.120 6.090 SINO-FOREST CORP TRE 21.430 18.790 TRANSAT A.T. INC. CLASS B TRZ.B 40.940 35.010 TRUE ENERGY TRUST TUI.UN 40.940 2.910 TIMBERWEST STAP UN TWF.UN 40.940 14.470 ALLEN-VANGUARD CORP VRS 5.530 5.080 WORLD HEART WHT 1.000 4.000 13.380 TSX GROUP INC X 51.000 54.000 55.970 48.710 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 55.870 51.390 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 75.000 88.000 81.740 52.660 Trades: 2,562 Total Volume: 449,500 Total Value: $15,637,734 Advanced: 87 Declined: 57 Unchanged: 245 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.