Pure Trading Daily Market Summary January 04 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 84 48.800 47.000 47.990 -0.510 48.800 32.430 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 78 28.060 27.890 27.970 -0.180 28.420 27.890 ACE AVIATION HOLDINGS INC. ACE.B 16 28.060 27.970 28.040 -0.070 28.310 23.570 ASTRAL MEDIA INC., CL A., NV ACM.A 15 45.440 45.150 45.170 -0.270 46.930 43.380 AGNICO-EAGLE MINES LTD. AEM 1 58.040 58.040 58.040 +0.480 58.680 40.700 AEROPLAN INCOME FUND AER.UN 42 23.550 23.360 23.360 -0.350 23.710 19.650 ARC ENERGY TR UN AET.UN 72 20.670 20.470 20.520 -0.390 20.910 19.190 ALAMOS GOLD INC. AGI 124 6.030 5.790 5.920 -0.100 6.160 5.080 AGRIUM INC AGU 14 72.630 70.500 72.630 +0.390 78.000 40.200 ALTAGAS INCOME TRUST ALA.UN 2 25.370 25.370 25.370 +0.390 72.340 24.980 ANGIOTECH PHARM ANP 6 3.610 3.440 3.550 +0.360 72.340 3.110 ATS AUTOMATION ATA 29 4.990 4.900 4.930 +1.040 72.340 3.890 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 11 17.880 17.650 17.880 -0.240 18.170 17.210 ADVANTAGE ENERGY INCOME FUND AVN.UN 1 9.610 9.610 9.610 +0.920 18.120 8.540 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 1 38.000 38.000 38.000 +2.440 38.590 34.870 BOMBARDIER INC., CL. B, SV BBD.B 115 5.870 5.850 5.870 +0.010 6.340 4.750 COTT CORP BCB 38 6.990 6.760 6.910 -0.020 11.680 6.090 BCE INC. BCE 21 39.310 39.060 39.110 -0.140 42.750 30.230 BANK OF MONTREAL BMO 29 56.550 54.250 55.270 -1.010 66.290 50.250 BONAVISTA ENERGY TRUST BNP.UN 38 28.960 28.630 28.700 +0.180 56.300 26.280 BANK OF NOVA SCOTIA BNS 108 49.500 48.000 48.050 -1.090 56.640 45.500 BROOKFIELD PROPERTIES CORP. BPO 8 18.590 17.750 18.470 -0.370 19.650 17.750 BAYTEX ENERGY TRUST BTE.UN 45 19.920 19.660 19.710 +0.880 19.920 18.530 BIOVAIL CORP BVF 16 13.010 12.920 12.920 -0.420 19.120 12.920 BREAKWATER RES BWR 57 1.720 1.680 1.720 -0.010 19.120 1.590 CASCADES INC CAS 21 8.720 8.600 8.610 -0.120 8.760 8.050 COGECO CABLE INC., SV CCA 14 47.630 46.220 46.810 +1.170 47.630 8.710 CAMECO CORP CCO 106 43.800 40.100 40.560 -0.980 44.500 35.270 CANFOR CORP CFP 86 9.120 8.830 8.940 -0.100 9.120 8.640 CALFRAC WELL SERVICES LTD. CFW 4 18.710 18.550 18.700 +0.140 21.300 16.420 CENTERRA GOLD INC. CG 16 13.460 12.950 13.020 -0.520 14.140 10.780 CANWEST GLOBAL COMM. CORP., SV CGS 18 7.220 7.100 7.170 +0.740 14.140 6.110 CI FINANCIAL INCOME FUND CIX.UN 22 27.580 26.960 26.960 -0.740 28.130 26.960 CML HEALTHCARE INCOME FUND CLC.UN 1 17.390 17.390 17.390 +0.180 27.760 16.530 CONNACHER OIL & GAS LTD. CLL 6 3.750 3.720 3.720 -0.090 3.840 3.440 CELESTICA INC., SV CLS 18 5.580 5.390 5.580 -0.130 5.930 5.390 CANADIAN IMPERIAL BANK OF COMMERCE CM 64 73.400 68.030 68.370 -1.830 98.460 68.030 COMPTON PETRO CMT 102 9.190 9.070 9.190 +0.030 9.380 8.010 CDN NATURAL RES CNQ 19 75.690 74.130 74.620 -1.000 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 15 46.020 45.840 46.000 -0.200 53.140 44.560 CANADIAN OIL SANDS TRUST COS.UN 7 39.640 39.080 39.080 -0.560 39.640 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 10 65.500 62.000 63.610 -0.410 69.680 59.520 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 1 68.080 68.080 68.080 -1.560 76.550 67.660 CANADIAN UTILITIES LTD., CL.A, NV CU 16 46.380 45.870 46.020 +0.230 48.830 45.480 CDN WESTERN BANK CWB 25 31.350 31.100 31.180 -0.150 31.410 30.670 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 34 14.840 14.670 14.700 -0.180 31.390 14.270 CYRIES ENERGY INC. CYS 132 7.230 7.030 7.210 +0.020 7.230 5.560 DUVERNAY OIL CORP. DDV 52 29.750 28.830 28.830 -1.140 30.000 25.420 DOREL INDUSTRIES INC., CL.B, SV DII.B 1 28.950 28.950 28.950 -0.660 30.000 28.950 DENISON MINES CORP DML 12 9.160 9.140 9.160 -0.110 9.290 8.220 ENCANA CORP. ECA 14 72.500 69.250 69.430 -1.330 79.000 58.000 ELDORADO GOLD ELD 58 6.470 6.240 6.470 +0.180 6.470 5.330 EMPIRE COMPANY LTD., CL.A, NV EMP.A 10 42.560 42.110 42.130 -1.250 43.520 6.180 EQUINOX MINERALS LIMITED EQN 70 7.000 5.680 5.680 -0.030 7.000 4.830 ENERPLUS RESOURCES FUND ERF.UN 5 40.210 40.170 40.170 -0.430 43.960 37.980 ENSIGN ENERGY SERVICES INC. ESI 55 15.340 15.160 15.210 -0.230 15.440 14.730 FIRST CALGARY J FCP 71 2.760 2.680 2.690 -0.050 2.910 2.660 FORDING INC FDG.UN 19 37.780 36.910 36.910 -0.730 40.420 30.390 FOCUS ENERGY TRUST FET.UN 67 16.970 16.810 16.880 +0.520 37.800 16.360 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 5 276.000 273.400 273.400 +0.200 306.800 226.330 FIRST QUANTUM J FM 1 83.630 83.630 83.630 -0.990 98.550 75.000 FNX MINING COMPANY INC. FNX 114 29.310 28.040 28.040 -2.780 84.620 28.040 FINNING INTL FTT 2 27.960 27.960 27.960 -0.120 32.190 25.750 GOLDCORP INC G 27 37.730 36.960 37.550 -0.020 38.050 22.980 GAMMON GOLD Inc. GAM 60 9.330 8.820 9.120 -0.380 9.500 7.810 GABRIEL RES J GBU 195 1.910 1.790 1.860 -0.120 1.990 1.550 GREAT CANADIAN GAMING CORP GC 25 15.040 14.960 15.010 -0.490 15.760 1.980 CGI GROUP INC., CL.A, SV GIB.A 1 10.100 10.100 10.100 -0.840 11.830 10.100 GILDAN ACTIVEWEAR INC. GIL 41 40.170 39.400 39.870 -1.030 44.510 37.500 GERDAU AMERISTEEL CORP. GNA 5 13.800 12.250 13.220 -0.760 14.640 12.250 GALLEON ENERGY INC. CL. A GO.A 28 15.990 15.770 15.870 +0.330 15.990 13.980 GOLDEN STAR GSC 29 3.380 3.350 3.370 +0.010 3.440 2.900 HUDBAY MINERALS INC. HBM 19 19.060 18.590 18.590 -0.850 19.550 18.590 HOME CAPITAL GROUP INC. HCG 1 40.000 40.000 40.000 -2.030 42.040 19.440 HUSKY ENERGY INC. HSE 2 46.750 44.000 46.750 +1.050 46.750 37.640 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 3 40.590 40.500 40.590 45.750 40.500 IGM FINANCIAL INC. IGM 24 48.980 48.260 48.290 -1.160 51.490 48.260 IAMGOLD CORP IMG 129 8.850 8.570 8.850 +0.040 8.850 7.800 INMET MNG CORP IMN 5 81.320 79.360 79.990 -2.450 89.000 75.630 IMPERIAL OIL IMO 29 54.500 52.500 53.470 -0.800 56.240 38.400 INTER PIPELINE FUND IPL.UN 18 9.430 9.380 9.380 -0.060 9.440 9.380 QUEBECOR WORLD INC., SV IQW 1 1.620 1.620 1.620 -0.140 9.440 1.620 IVANHOE MINES J IVN 2 10.890 10.750 10.750 -0.440 11.250 9.960 JAZZ AIR INCOME FUND JAZ.UN 11 7.510 7.450 7.450 -0.110 11.250 7.450 KINROSS GOLD CORP K 99 20.780 20.110 20.530 -0.100 20.780 11.980 CRYSTALLEX J KRY 34 2.550 2.410 2.550 +0.100 2.560 1.940 LOBLAW COMPANIES LIMITED L 43 35.260 34.670 35.010 +0.110 46.450 30.980 LAURENTIAN BANK LB 41 32.720 32.130 32.280 -1.050 35.980 32.130 LINAMAR CORP LNR 1 17.740 17.740 17.740 -1.550 21.690 17.740 LUNDIN MINING CORP. LUN 21 9.070 8.850 8.900 -0.390 10.890 8.710 MIRAMAR MINING MAE 253 6.240 6.240 6.240 0.000 6.290 6.190 MEGA BRANDS INC. MB 43 6.770 6.690 6.710 +0.170 6.770 5.250 MANITOBA TELECOM MBT 82 46.250 45.560 45.630 -0.530 46.830 6.240 MANULIFE FIN MFC 14 39.800 38.990 39.030 -0.100 44.500 38.890 MINEFINDERS J MFL 2 12.080 11.980 12.080 40.860 11.980 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 17 75.050 73.860 74.530 -1.170 90.020 73.860 METRO INC., CL.A, SV MRU.A 35 27.680 27.350 27.350 -0.100 27.680 26.320 METHANEX CORP MX 56 25.630 25.090 25.270 -0.510 28.220 25.090 NATIONAL BANK OF CANADA NA 10 51.400 50.110 50.110 -1.440 56.000 49.380 NAL OIL UN NAE.UN 13 11.550 11.380 11.420 -0.330 11.750 11.380 NORTHBRIDGE FINANCIAL CORP. NB 22 36.830 36.560 36.560 -0.410 36.990 36.560 NOVA CHEMICALS CORPORATION NCX 3 30.980 30.630 30.980 +0.210 35.290 30.630 NOVAGOLD RES INC. NG 5 12.140 10.370 11.400 +1.270 20.550 6.100 NORTEL NETWORKS CORPORATION NT 22 14.440 14.250 14.410 -0.160 19.430 14.250 NUVISTA ENERGY LTD. NVA 9 14.660 13.880 14.660 +0.540 14.700 11.200 NEXEN INC. NXY 43 33.850 33.400 33.720 -0.130 34.050 27.720 ONEX CORPORATION, SV OCX 23 35.090 34.780 35.090 +0.030 35.490 34.780 OPTI CANADA INC. OPC 252 18.270 18.020 18.170 +0.160 18.360 16.690 PAN AMERICAN J PAA 11 36.120 35.470 35.830 +1.600 36.120 18.010 PETROBANK J PBG 3 61.750 59.000 59.000 -0.960 61.750 53.030 PETRO-CANADA PCA 79 55.090 54.400 54.760 -0.840 56.570 48.010 PEYTO ENERGY TRUST PEY.UN 3 16.780 16.770 16.780 -0.130 55.600 16.400 PENGROWTH ENERGY TRUST UNITS PGF.UN 1 17.960 17.960 17.960 -0.050 18.010 17.500 PEMBINA PIPELINE U PIF.UN 2 17.340 17.320 17.320 -0.080 17.450 16.760 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 88 10.950 10.780 10.830 -0.230 14.850 10.780 PARAMOUNT ENERGY TRUST PMT.UN 67 6.720 6.600 6.630 +0.360 11.060 5.720 POTASH CORPORATION OF SASKATCHEWAN INC POT 183 143.770 141.600 142.900 -2.480 148.960 80.230 PARAMOUNT RESOURCES LTD. POU 66 15.180 14.870 15.030 -0.080 15.180 13.500 POWER CORPORATION OF CANADA, SV POW 9 38.420 37.870 37.910 -1.700 40.730 14.360 PROVIDENT ENERGY UN PVE.UN 1 10.180 10.180 10.180 -0.030 10.370 9.900 POWER FINANCIAL CORP. PWF 48 39.570 38.990 39.030 -0.920 41.540 38.990 PRIMEWEST ENERGY TRUST UN PWI.UN 45 26.650 26.640 26.640 0.000 26.910 26.640 PENN WEST ENERGY TRUST PWT.UN 66 27.000 26.700 26.730 -0.230 30.220 25.420 QUEBECOR INC., CL.B, SV QBR.B 7 35.640 35.460 35.460 -0.930 36.740 26.570 QLT INC QLT 8 4.560 4.490 4.560 +0.260 26.990 4.230 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 10 44.070 43.250 43.640 -0.430 50.500 41.370 RIOCAN REAL EST UN REI.UN 9 20.530 20.470 20.470 -0.640 22.350 20.470 RESEARCH IN MOTION LIMITED RIM 198 108.560 103.950 103.950 -7.780 130.000 77.570 ROTHMANS INC ROC 4 25.170 24.830 24.850 -0.190 25.170 24.450 RUSSEL METALS RUS 1 23.500 23.500 23.500 -1.590 25.090 23.500 ROYAL BANK OF CANADA RY 11 49.860 49.450 49.470 -0.350 55.000 45.000 SHERRITT INTL RV S 6 13.740 13.570 13.740 -0.040 14.120 12.780 SAPUTO INC. SAP 5 30.160 29.680 29.790 +0.600 30.730 27.450 SHOPPERS DRUG MART CORPORATION SC 20 53.790 53.260 53.310 -0.540 56.300 51.030 SHORE GOLD INC. SGF 1 4.460 4.460 4.460 -0.070 53.850 3.720 ENERGY SAVINGS UN SIF.UN 16 16.200 16.040 16.090 -0.190 53.850 14.880 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 17 24.160 23.680 23.990 -0.070 25.830 23.060 SUN LIFE FINANCIAL INC. SLF 48 55.100 53.200 53.820 -0.400 60.000 49.940 SNC-LAVALIN SV SNC 28 48.060 47.660 47.830 +0.110 49.010 47.130 SUPERIOR PLUS INCOME FUND SPF.UN 18 11.790 11.630 11.760 -0.100 11.860 11.370 STANTEC INC STN 20 39.320 38.400 38.400 +1.210 39.320 36.760 SUNCOR ENERGY INC. SU 40 112.000 109.640 109.740 -1.990 112.190 90.000 TELUS CORPORATION T 10 48.500 48.460 48.460 -0.500 57.340 42.000 TRANSALTA CORPORATION TA 5 33.840 32.600 33.840 +0.150 34.340 28.400 TECK COMINCO LTD., CL.B, SV TCK.B 172 35.790 34.930 35.130 -0.890 46.700 32.660 THOMPSON CREEK METALS COMPANY TCM 9 16.890 16.890 16.890 -0.250 18.020 14.920 TRICAN WELL TCW 46 19.190 18.950 19.010 +0.700 19.190 17.140 TORONTO-DOMINION BANK TD 14 68.000 67.110 67.140 -0.730 74.790 64.250 TRINIDAD ENERGY SERVICES INCOME TRUST TDG.UN 43 10.940 10.720 10.830 +0.970 67.870 8.810 TIM HORTONS INC. THI 4 36.640 36.580 36.580 -0.260 40.270 34.020 TRANSFORCE INCOME FUND TIF.UN 16 9.470 9.320 9.440 +0.220 36.840 9.030 TALISMAN ENERGY INC. TLM 63 19.330 19.100 19.280 -0.240 20.210 17.200 THOMSON CORPORATION TOC 18 40.280 39.820 39.830 -0.820 42.800 36.370 TRISTAR OIL & GAS LTD. TOG 1 13.190 13.190 13.190 -0.080 13.330 12.260 TRANSCANADA CORPORATION TRP 66 41.050 39.600 40.190 -0.450 41.050 35.900 TIMBERWEST STAP UN TWF.UN 21 14.390 14.220 14.230 -0.360 40.650 14.220 UEX CORP UEX 1 7.040 7.040 7.040 -0.390 7.430 6.380 UTS ENERGY UTS 288 5.620 5.590 5.610 -0.020 5.670 5.040 URANIUM ONE INC UUU 107 9.410 9.120 9.190 -0.360 16.630 7.750 SASKATCHEWAN WHEAT POOL VT 8 13.290 13.020 13.020 -0.380 13.400 8.690 WESTJET AIRLINES LTD. WJA 1 21.610 21.610 21.610 -0.750 22.650 14.920 TSX GROUP INC X 2 51.930 51.590 51.590 -1.110 55.970 48.710 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 7 50.300 50.300 50.300 -1.230 90.170 50.300 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 1 80.820 80.820 80.820 +0.840 90.170 78.710 YELLOW PAGES INCOME FUND YLO.UN 54 13.880 13.610 13.610 -0.350 13.980 13.160 YAMANA GOLD INC YRI 177 14.950 14.010 14.860 +0.250 14.950 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo AASTRA TECHNOLOGIS AAH 33.980 33.350 ATCO LTD., CL.I, NV ACO.X 56.730 53.060 ALGONQUIN PWR UN APF.UN 72.340 7.620 ADDAX PETROLEUM CORPORATION AXC 42.500 18.120 AXCAN PHARMA AXP 22.930 15.720 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 29.560 18.120 BOMBARDIER INC., CL. A, MV BBD.A 35.720 5.190 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 45.100 39.220 BFI CANADA INCOME FUND BFC.UN 39.250 25.470 BP P.L.C. BP.U 60.000 80.000 53.500 CAE INC CAE 12.000 14.240 19.120 13.280 CDN APARTMENT UN CAR.UN 17.390 19.120 15.760 CONNORS BROS INCOME FUND CBF.UN 8.760 7.300 CANETIC RESOURCES TRUST CNE.UN 13.240 9.110 CARDIOME PHARMA CORP COM 8.860 8.640 CRESCENT POINT ENERGY TRUST CPG.UN 64.230 16.410 CINRAM INTERNATIONAL INCOME FUND CRW.UN 64.230 5.360 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 64.230 10.490 CENTRAL SUN MINING INC CSM 64.230 0.660 COGNOS INC CSN 64.230 39.080 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 31.390 23.580 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 34.990 7.030 DAYLIGHT RESOURCES TRUST DAY.UN 7.430 6.960 DUNDEE WEALTH Inc DW 17.530 9.270 ENERFLEX SYSTEMS INCOME FUND EFX.UN 70.760 8.780 EASTERN PLATINUM LIMITED ELR 6.290 2.460 ENBRIDGE INC ENB 40.240 6.180 EPCOR POWER L.P. EP.UN 23.670 6.180 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 15.440 11.590 FAIRBORNE ENERGY TRUST FEL.UN 37.800 5.320 FORZANI GROUP CL A FGL 16.920 15.780 FRONTEER DEVELOPMENT GROUP INC. FRG 10.170 10.170 FIRSTSERVICE CORPORATION, SV FSV 30.900 10.170 FORTIS INC FTS 29.410 27.590 Gold Eagle Mines LTD GEA 7.960 1.980 GMP CAPITAL TRUST GMP.UN 40.930 22.950 GREAT-WEST LIFECO INC GWO 35.430 34.750 HIGHPINE OIL & GAS LTD. HPX 10.850 8.730 HIGH RIVER GOLD J HRG 10.850 2.660 HARVEST ENERGY TRUST HTE.UN 45.750 19.790 ING CANADA INC. IIC 40.320 39.500 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 54.580 9.840 INTEROIL CORP. IOL 54.580 19.370 KEYERA FACILITIES INCOME FUND KEY.UN 19.540 18.890 KINGSWAY FIN KFS 12.500 13.500 15.550 10.770 LABRADOR IRON UN LIF.UN 45.920 34.560 MAJOR DRILLING GRP MDI 59.680 6.240 MDS INC MDS 20.230 18.590 MAPLE LEAF FOODS MFI 14.860 13.260 MEDICURE INC MPH 76.910 0.910 MARTINREA INTERNATIONAL INC. MRE 76.910 11.270 MULLEN GROUP INCOME FUND MTL.UN 27.490 16.160 NEWALTA INCOME FUND NAL.UN 19.600 16.520 NORBORD INC. NBD 8.130 7.660 NORTHGATE MINERALS CORP NGX 10.330 2.950 NORTHLAND PWR UN NPI.UN 12.360 9.460 OILEXCO INC. OIL 35.060 12.380 OPEN TEXT CORP OTC 38.090 18.010 PRECISION DRILLING TRUST PD.UN 55.600 14.350 PROGRESS ENERGY TRUST PGX.UN 18.010 9.990 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 17.990 17.180 PASON SYSTEMS INC. PSI 15.140 11.810 PROEX ENERGY LTD. PXE 26.990 11.420 QUADRA MINING LTD. QUA 18.020 15.930 RED BACK MINING INC. RBI 18.020 6.170 CDN REAL ESTATE UN REF.UN 28.180 50.500 REITMANS (CANADA) LTD., CL.A, NV RET.A 19.580 18.290 RONA INC. RON 17.260 16.740 SILVER WHEATON CORP. SLW 23.000 54.220 14.010 SILVER STANDARD RES INC. SSO 39.290 33.370 SIERRA WIRELESS SW 17.600 15.390 TELUS CORPORATION, NV T.A 46.500 47.500 49.400 40.500 TRANSCONTINENTAL INC., CL A SV TCL.A 36.500 16.010 TOROMONT IND TIH 28.410 27.660 TANZANIAN ROYALTY EXPLORATION CORP. TNX 19.520 6.090 SINO-FOREST CORP TRE 21.430 13.170 TRANSAT A.T. INC. CLASS B TRZ.B 40.650 35.010 TRUE ENERGY TRUST TUI.UN 40.650 2.910 ALLEN-VANGUARD CORP VRS 9.550 5.080 WEST FRASER TIMBER WFT 33.920 33.860 WORLD HEART WHT 1.000 4.000 33.920 GEORGE WESTON LIMITED WN 73.250 50.620 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 90.510 84.670 Trades: 4,059 Total Volume: 633,500 Total Value: $18,054,550 Advanced: 44 Declined: 118 Unchanged: 227 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.