Pure Trading Daily Market Summary January 07 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 75 48.660 47.270 47.330 -0.660 48.800 32.430 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 7 27.960 27.930 27.960 -0.010 28.420 27.890 AGNICO-EAGLE MINES LTD. AEM 13 58.560 58.030 58.240 +0.200 58.680 40.700 AGRIUM INC AGU 20 72.070 67.830 71.570 -1.060 78.000 40.200 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 2 17.710 17.710 17.710 -0.170 18.170 17.210 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 34.650 33.300 33.300 -4.700 38.590 33.300 BOMBARDIER INC., CL. B, SV BBD.B 371 5.930 5.690 5.690 -0.180 6.340 4.750 BCE INC. BCE 29 39.070 38.890 38.950 -0.160 42.750 30.230 BANK OF MONTREAL BMO 16 56.270 55.170 56.120 +0.850 66.290 50.250 BANK OF NOVA SCOTIA BNS 16 48.320 47.390 47.520 -0.530 56.640 45.500 BREAKWATER RES BWR 30 1.640 1.630 1.630 -0.090 1.900 1.590 COGECO CABLE INC., SV CCA 2 47.100 47.080 47.100 +0.290 47.630 45.640 CAMECO CORP CCO 24 40.810 39.850 40.550 -0.010 44.500 35.270 CONNACHER OIL & GAS LTD. CLL 142 3.620 3.610 3.610 -0.110 3.840 3.440 CANADIAN IMPERIAL BANK OF COMMERCE CM 22 69.650 67.290 69.480 +1.110 98.460 67.290 CDN NATURAL RES CNQ 18 75.000 73.000 73.120 -1.500 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 3 46.280 45.750 45.750 -0.250 53.140 44.560 CANADIAN OIL SANDS TRUST COS.UN 3 38.950 38.450 38.450 -0.630 39.640 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 1 63.650 63.650 63.650 +0.040 69.680 59.520 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 3 67.320 66.730 67.300 -0.780 76.550 66.730 ENCANA CORP. ECA 26 69.820 68.400 68.400 -1.030 79.000 58.000 ELDORADO GOLD ELD 10 6.210 6.210 6.210 -0.260 6.470 5.330 ENBRIDGE INC ENB 3 39.940 39.780 39.780 -0.460 42.560 34.720 EQUINOX MINERALS LIMITED EQN 95 5.990 5.690 5.990 +0.310 7.000 4.830 ENERPLUS RESOURCES FUND ERF.UN 10 40.130 39.820 39.820 -0.350 43.960 37.980 ENSIGN ENERGY SERVICES INC. ESI 6 14.760 14.480 14.760 -0.450 15.440 14.480 FORDING INC FDG.UN 3 36.970 36.780 36.970 +0.060 40.420 30.390 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 4 278.900 278.000 278.000 +4.600 306.800 226.330 FRONTEER DEVELOPMENT GROUP INC. FRG 6 10.190 10.020 10.190 +0.020 29.310 10.020 FINNING INTL FTT 2 27.670 27.670 27.670 -0.290 32.190 25.750 GOLDCORP INC G 21 38.060 37.120 37.550 0.000 38.060 22.980 GAMMON GOLD Inc. GAM 1 8.760 8.760 8.760 -0.360 9.500 7.810 GABRIEL RES J GBU 42 1.790 1.780 1.790 -0.070 1.990 1.550 GILDAN ACTIVEWEAR INC. GIL 4 39.880 39.880 39.880 +0.010 44.510 37.500 HUDBAY MINERALS INC. HBM 36 18.530 17.420 17.490 -1.100 19.550 17.420 HUSKY ENERGY INC. HSE 2 45.450 45.000 45.000 -1.750 46.750 37.640 IAMGOLD CORP IMG 133 8.660 8.660 8.660 -0.190 8.850 7.800 INMET MNG CORP IMN 2 79.500 75.060 75.060 -4.930 89.000 75.060 IMPERIAL OIL IMO 1 53.450 53.450 53.450 -0.020 56.240 38.400 QUEBECOR WORLD INC., SV IQW 10 1.610 1.610 1.610 -0.010 1.800 1.610 KINROSS GOLD CORP K 105 20.870 20.500 20.500 -0.030 20.870 11.980 KINGSWAY FIN KFS 2 12.650 12.510 12.510 +0.070 20.780 10.770 LOBLAW COMPANIES LIMITED L 6 35.170 35.060 35.100 +0.090 46.450 30.980 LUNDIN MINING CORP. LUN 34 8.790 8.570 8.640 -0.260 10.890 8.570 MIRAMAR MINING MAE 58 6.240 6.230 6.230 -0.010 6.290 6.190 MANITOBA TELECOM MBT 2 45.910 45.910 45.910 +0.280 46.830 44.720 MDS INC MDS 3 19.130 19.130 19.130 -0.080 46.250 18.590 MANULIFE FIN MFC 4 39.040 38.880 39.020 -0.010 44.500 38.880 MAPLE LEAF FOODS MFI 1 14.750 14.750 14.750 -0.030 39.800 13.260 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 4 74.730 74.650 74.650 +0.120 90.020 73.860 METRO INC., CL.A, SV MRU.A 1 27.750 27.750 27.750 +0.400 27.750 26.320 METHANEX CORP MX 1 24.280 24.280 24.280 -0.990 28.220 24.280 NATIONAL BANK OF CANADA NA 2 50.650 50.000 50.000 -0.110 56.000 49.380 NOVA CHEMICALS CORPORATION NCX 1 30.930 30.930 30.930 -0.050 35.290 30.630 NOVAGOLD RES INC. NG 82 12.170 10.860 10.990 -0.410 20.550 6.100 NORTEL NETWORKS CORPORATION NT 23 14.370 14.100 14.100 -0.310 19.430 14.100 NEXEN INC. NXY 42 33.200 32.670 32.680 -1.040 34.050 27.720 ONEX CORPORATION, SV OCX 2 34.480 34.480 34.480 -0.610 35.490 34.480 OPTI CANADA INC. OPC 3 18.100 18.040 18.040 -0.130 18.360 16.690 PETROBANK J PBG 3 57.510 56.690 56.690 -2.310 61.750 53.030 PETRO-CANADA PCA 14 54.770 54.060 54.770 +0.010 56.570 48.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 282 145.420 136.000 139.960 -2.940 148.960 80.230 POWER CORPORATION OF CANADA, SV POW 1 37.740 37.740 37.740 -0.170 40.730 37.740 POWER FINANCIAL CORP. PWF 1 38.450 38.450 38.450 -0.580 41.540 38.450 PENN WEST ENERGY TRUST PWT.UN 35 26.550 26.380 26.380 -0.350 30.220 25.420 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 23 47.000 41.040 41.040 -2.600 50.500 41.040 RESEARCH IN MOTION LIMITED RIM 1083 102.770 97.400 100.400 -3.550 130.000 77.570 ROYAL BANK OF CANADA RY 19 49.710 49.120 49.200 -0.270 55.000 45.000 SHOPPERS DRUG MART CORPORATION SC 1 53.600 53.600 53.600 +0.290 56.300 51.030 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 10 23.910 23.880 23.910 -0.080 25.830 23.060 SILVER WHEATON CORP. SLW 1 17.360 17.360 17.360 -0.880 55.100 14.010 SUNCOR ENERGY INC. SU 43 110.400 107.010 108.600 -1.140 112.190 90.000 TELUS CORPORATION T 131 48.850 47.090 47.580 -0.880 57.340 42.000 TELUS CORPORATION, NV T.A 2 47.100 47.000 47.000 -1.060 48.500 40.500 TECK COMINCO LTD., CL.B, SV TCK.B 195 35.040 33.550 34.100 -1.030 46.700 32.660 THOMPSON CREEK METALS COMPANY TCM 30 16.340 15.790 15.790 -1.100 18.020 14.920 TORONTO-DOMINION BANK TD 84 66.550 65.200 65.580 -1.560 74.790 64.250 TIM HORTONS INC. THI 2 36.620 36.620 36.620 +0.040 40.270 34.020 TALISMAN ENERGY INC. TLM 16 19.040 18.890 19.010 -0.270 20.210 17.200 SINO-FOREST CORP TRE 1 20.900 20.900 20.900 -0.530 21.430 13.190 TRANSCANADA CORPORATION TRP 2 40.040 40.040 40.040 -0.150 41.050 35.900 UTS ENERGY UTS 785 5.610 5.540 5.570 -0.040 5.670 5.040 URANIUM ONE INC UUU 96 9.070 8.770 8.790 -0.400 16.630 7.750 SASKATCHEWAN WHEAT POOL VT 3 12.950 12.800 12.800 -0.220 13.400 8.690 WESTJET AIRLINES LTD. WJA 17 20.600 20.600 20.600 -1.010 22.650 14.920 GEORGE WESTON LIMITED WN 4 55.540 55.120 55.540 +0.920 73.250 21.610 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 8 88.660 88.660 88.660 -1.510 90.510 51.590 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 6 80.900 80.900 80.900 +0.080 81.740 78.710 YAMANA GOLD INC YRI 52 15.000 14.340 14.340 -0.520 15.000 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo AASTRA TECHNOLOGIS AAH 33.980 33.350 ACE AVIATION HOLDINGS INC. ACE.B 28.310 23.570 ASTRAL MEDIA INC., CL A., NV ACM.A 46.930 43.380 ATCO LTD., CL.I, NV ACO.X 56.730 45.150 AEROPLAN INCOME FUND AER.UN 23.710 19.650 ARC ENERGY TR UN AET.UN 20.910 19.190 ALAMOS GOLD INC. AGI 6.160 5.080 ALTAGAS INCOME TRUST ALA.UN 25.020 25.370 24.980 ANGIOTECH PHARM ANP 3.610 3.110 ALGONQUIN PWR UN APF.UN 7.670 3.440 ATS AUTOMATION ATA 4.990 3.890 ADVANTAGE ENERGY INCOME FUND AVN.UN 10.170 8.540 ADDAX PETROLEUM CORPORATION AXC 42.500 9.610 AXCAN PHARMA AXP 22.930 9.610 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 29.560 9.610 BOMBARDIER INC., CL. A, MV BBD.A 38.000 5.190 COTT CORP BCB 11.680 6.090 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 45.100 39.060 BFI CANADA INCOME FUND BFC.UN 39.310 25.470 BONAVISTA ENERGY TRUST BNP.UN 28.960 26.280 BP P.L.C. BP.U 60.000 80.000 53.500 BROOKFIELD PROPERTIES CORP. BPO 19.650 17.750 BAYTEX ENERGY TRUST BTE.UN 19.920 18.530 BIOVAIL CORP BVF 18.630 12.920 CAE INC CAE 11.800 14.300 13.290 1.680 CDN APARTMENT UN CAR.UN 16.970 16.900 1.680 CASCADES INC CAS 8.760 8.050 CONNORS BROS INCOME FUND CBF.UN 8.720 7.300 CANFOR CORP CFP 9.120 8.640 CALFRAC WELL SERVICES LTD. CFW 21.300 16.420 CENTERRA GOLD INC. CG 14.140 10.780 CANWEST GLOBAL COMM. CORP., SV CGS 7.220 6.110 CI FINANCIAL INCOME FUND CIX.UN 28.130 26.960 CML HEALTHCARE INCOME FUND CLC.UN 17.390 16.530 CELESTICA INC., SV CLS 5.930 5.390 COMPTON PETRO CMT 9.380 8.010 CANETIC RESOURCES TRUST CNE.UN 13.240 9.070 CARDIOME PHARMA CORP COM 46.020 8.640 CRESCENT POINT ENERGY TRUST CPG.UN 65.500 16.410 CINRAM INTERNATIONAL INCOME FUND CRW.UN 65.500 5.360 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 65.500 10.490 CENTRAL SUN MINING INC CSM 65.500 0.660 COGNOS INC CSN 65.500 39.080 CANADIAN UTILITIES LTD., CL.A, NV CU 48.830 45.480 CDN WESTERN BANK CWB 31.410 30.670 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 14.880 14.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 23.580 14.670 CYRIES ENERGY INC. CYS 7.230 5.560 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 34.990 7.030 DAYLIGHT RESOURCES TRUST DAY.UN 7.430 6.960 DUVERNAY OIL CORP. DDV 30.000 25.420 DOREL INDUSTRIES INC., CL.B, SV DII.B 29.990 28.950 DENISON MINES CORP DML 9.290 8.220 DUNDEE WEALTH Inc DW 17.530 9.140 ENERFLEX SYSTEMS INCOME FUND EFX.UN 72.500 8.780 EASTERN PLATINUM LIMITED ELR 6.470 2.460 EMPIRE COMPANY LTD., CL.A, NV EMP.A 43.520 39.110 EPCOR POWER L.P. EP.UN 42.560 23.250 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 15.340 11.590 FIRST CALGARY J FCP 2.910 2.660 FAIRBORNE ENERGY TRUST FEL.UN 37.780 5.320 FOCUS ENERGY TRUST FET.UN 16.970 16.360 FORZANI GROUP CL A FGL 276.000 15.780 FIRST QUANTUM J FM 76.000 89.500 98.550 75.000 FNX MINING COMPANY INC. FNX 32.840 28.040 FIRSTSERVICE CORPORATION, SV FSV 30.900 28.040 FORTIS INC FTS 29.410 27.590 GREAT CANADIAN GAMING CORP GC 15.760 14.960 Gold Eagle Mines LTD GEA 15.040 7.690 CGI GROUP INC., CL.A, SV GIB.A 11.830 10.100 GMP CAPITAL TRUST GMP.UN 40.170 22.950 GERDAU AMERISTEEL CORP. GNA 14.640 12.250 GALLEON ENERGY INC. CL. A GO.A 15.990 14.230 GOLDEN STAR GSC 3.440 2.900 GREAT-WEST LIFECO INC GWO 35.430 3.350 HOME CAPITAL GROUP INC. HCG 42.040 40.000 HIGHPINE OIL & GAS LTD. HPX 40.000 8.730 HIGH RIVER GOLD J HRG 40.000 2.660 HARVEST ENERGY TRUST HTE.UN 46.750 19.790 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 40.590 40.500 IGM FINANCIAL INC. IGM 51.490 48.260 ING CANADA INC. IIC 32.500 48.980 39.500 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 54.500 9.840 INTEROIL CORP. IOL 54.500 19.370 INTER PIPELINE FUND IPL.UN 9.440 9.380 IVANHOE MINES J IVN 11.250 9.960 JAZZ AIR INCOME FUND JAZ.UN 7.950 7.450 KEYERA FACILITIES INCOME FUND KEY.UN 20.780 18.890 CRYSTALLEX J KRY 2.560 1.940 LAURENTIAN BANK LB 35.980 32.130 LABRADOR IRON UN LIF.UN 45.920 32.130 LINAMAR CORP LNR 21.690 17.740 MEGA BRANDS INC. MB 6.770 5.250 MAJOR DRILLING GRP MDI 59.680 45.560 MINEFINDERS J MFL 12.080 11.980 MEDICURE INC MPH 75.050 0.910 MARTINREA INTERNATIONAL INC. MRE 75.050 11.270 MULLEN GROUP INCOME FUND MTL.UN 27.680 16.160 NAL OIL UN NAE.UN 11.000 12.000 11.750 11.380 NEWALTA INCOME FUND NAL.UN 19.600 11.380 NORTHBRIDGE FINANCIAL CORP. NB 36.990 36.560 NORBORD INC. NBD 36.830 7.660 NORTHGATE MINERALS CORP NGX 12.140 2.950 NORTHLAND PWR UN NPI.UN 12.360 10.370 NUVISTA ENERGY LTD. NVA 14.700 11.200 OILEXCO INC. OIL 35.090 12.380 OPEN TEXT CORP OTC 38.090 18.020 PAN AMERICAN J PAA 36.120 29.770 PRECISION DRILLING TRUST PD.UN 55.090 14.350 PEYTO ENERGY TRUST PEY.UN 10.000 20.000 17.030 16.400 PENGROWTH ENERGY TRUST UNITS PGF.UN 18.010 17.500 PROGRESS ENERGY TRUST PGX.UN 17.960 9.990 PEMBINA PIPELINE U PIF.UN 17.450 16.760 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 14.850 10.780 PARAMOUNT ENERGY TRUST PMT.UN 6.720 5.720 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 17.990 6.600 PARAMOUNT RESOURCES LTD. POU 15.180 13.500 PASON SYSTEMS INC. PSI 38.420 11.810 PROVIDENT ENERGY UN PVE.UN 10.370 9.900 PRIMEWEST ENERGY TRUST UN PWI.UN 26.910 26.640 PROEX ENERGY LTD. PXE 27.000 11.420 QUEBECOR INC., CL.B, SV QBR.B 36.740 35.460 QLT INC QLT 4.600 4.230 QUADRA MINING LTD. QUA 18.020 4.490 RED BACK MINING INC. RBI 7.290 4.490 RIOCAN REAL EST UN REI.UN 22.350 20.470 REITMANS (CANADA) LTD., CL.A, NV RET.A 20.530 18.290 ROTHMANS INC ROC 25.170 24.450 RONA INC. RON 25.170 16.740 RUSSEL METALS RUS 25.090 23.500 SHERRITT INTL RV S 14.120 12.780 SAPUTO INC. SAP 30.730 27.450 SHORE GOLD INC. SGF 4.530 3.720 ENERGY SAVINGS UN SIF.UN 16.280 14.880 SUN LIFE FINANCIAL INC. SLF 48.000 58.000 60.000 49.940 SNC-LAVALIN SV SNC 49.010 47.130 SUPERIOR PLUS INCOME FUND SPF.UN 11.860 11.370 SILVER STANDARD RES INC. SSO 39.290 11.630 STANTEC INC STN 39.320 36.760 SIERRA WIRELESS SW 17.600 15.390 TRANSALTA CORPORATION TA 34.340 28.400 TRANSCONTINENTAL INC., CL A SV TCL.A 35.790 16.010 TRICAN WELL TCW 19.190 17.410 TRINIDAD ENERGY SERVICES INCOME TRUST TDG.UN 10.940 8.810 TRANSFORCE INCOME FUND TIF.UN 14.600 9.030 TOROMONT IND TIH 28.410 9.320 TANZANIAN ROYALTY EXPLORATION CORP. TNX 19.330 6.090 THOMSON CORPORATION TOC 42.800 36.370 TRISTAR OIL & GAS LTD. TOG 13.330 12.260 TRANSAT A.T. INC. CLASS B TRZ.B 41.050 35.010 TRUE ENERGY TRUST TUI.UN 41.050 2.910 TIMBERWEST STAP UN TWF.UN 14.830 14.220 UEX CORP UEX 7.430 6.380 ALLEN-VANGUARD CORP VRS 9.410 5.080 WEST FRASER TIMBER WFT 33.920 13.020 WORLD HEART WHT 1.000 4.000 33.920 TSX GROUP INC X 50.000 55.000 55.970 48.710 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 55.870 50.300 YELLOW PAGES INCOME FUND YLO.UN 13.980 13.160 Trades: 2,134 Total Volume: 454,800 Total Value: $21,390,768 Advanced: 20 Declined: 68 Unchanged: 300 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.