Pure Trading Daily Market Summary January 08 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 105 50.270 48.000 50.030 +2.700 50.270 32.430 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 26 28.230 28.050 28.200 +0.240 28.420 27.890 AGNICO-EAGLE MINES LTD. AEM 7 61.280 60.330 60.730 +2.490 61.280 40.700 AGRIUM INC AGU 1 69.940 69.940 69.940 -1.630 78.000 40.200 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 33.630 32.090 32.090 -1.210 38.590 32.090 BOMBARDIER INC., CL. B, SV BBD.B 364 5.770 5.730 5.750 +0.060 6.340 4.750 BCE INC. BCE 7 38.960 38.370 38.370 -0.580 42.750 30.230 BANK OF MONTREAL BMO 6 56.600 56.310 56.310 +0.190 66.290 50.250 BANK OF NOVA SCOTIA BNS 18 47.840 46.870 46.910 -0.610 56.640 45.500 BIOVAIL CORP BVF 1 13.120 13.120 13.120 +0.200 48.320 12.920 BREAKWATER RES BWR 10 1.620 1.620 1.620 -0.010 1.900 1.590 CAMECO CORP CCO 130 41.140 39.860 39.880 -0.670 44.500 35.270 CONNACHER OIL & GAS LTD. CLL 63 3.650 3.610 3.630 +0.020 3.840 3.440 CANADIAN IMPERIAL BANK OF COMMERCE CM 27 69.870 66.770 66.830 -2.650 98.460 66.770 CDN NATURAL RES CNQ 125 74.310 73.010 73.620 +0.500 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 2 45.270 44.710 44.710 -1.040 53.140 44.560 CANADIAN OIL SANDS TRUST COS.UN 2 38.840 38.180 38.180 -0.270 39.640 30.350 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 2 66.580 66.580 66.580 -0.720 76.550 66.580 CDN WESTERN BANK CWB 1 30.570 30.570 30.570 -0.610 67.320 30.570 DENISON MINES CORP DML 10 9.070 9.070 9.070 -0.090 67.320 8.220 ENCANA CORP. ECA 118 69.910 68.780 69.070 +0.670 79.000 58.000 ELDORADO GOLD ELD 103 6.530 6.470 6.530 +0.320 6.530 5.330 ENBRIDGE INC ENB 5 39.500 39.180 39.180 -0.600 40.240 34.720 EQUINOX MINERALS LIMITED EQN 37 6.080 5.910 5.920 -0.070 7.000 4.830 ENERPLUS RESOURCES FUND ERF.UN 10 39.660 39.380 39.550 -0.270 43.960 37.980 ENSIGN ENERGY SERVICES INC. ESI 8 14.330 13.960 13.960 -0.800 15.440 13.960 FNX MINING COMPANY INC. FNX 9 27.350 27.350 27.350 -0.690 278.900 27.350 FINNING INTL FTT 6 27.530 27.470 27.530 -0.140 32.190 25.750 GOLDCORP INC G 71 38.670 37.960 38.180 +0.630 38.670 22.980 GILDAN ACTIVEWEAR INC. GIL 2 39.910 39.910 39.910 +0.030 44.510 37.500 HUDBAY MINERALS INC. HBM 17 17.930 17.690 17.690 +0.200 19.550 17.420 HIGH RIVER GOLD J HRG 14 2.970 2.930 2.930 +0.060 18.530 2.660 HUSKY ENERGY INC. HSE 5 45.560 45.130 45.130 +0.130 46.750 37.640 IGM FINANCIAL INC. IGM 3 47.880 47.880 47.880 -0.410 51.490 45.000 IAMGOLD CORP IMG 2 9.170 9.170 9.170 +0.510 9.170 7.800 IMPERIAL OIL IMO 6 54.600 53.570 53.570 +0.120 56.240 38.400 QUEBECOR WORLD INC., SV IQW 28 1.600 1.260 1.260 -0.350 1.800 1.260 KINROSS GOLD CORP K 47 22.210 21.310 21.580 +1.080 22.210 11.980 CRYSTALLEX J KRY 43 2.580 2.490 2.490 -0.060 12.650 1.940 LUNDIN MINING CORP. LUN 9 8.640 8.570 8.570 -0.070 10.890 8.570 MIRAMAR MINING MAE 453 6.240 6.230 6.230 0.000 6.290 6.190 MANULIFE FIN MFC 4 38.500 38.330 38.330 -0.690 44.500 38.330 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 7 74.340 72.540 72.540 -2.110 90.020 72.540 METHANEX CORP MX 2 25.400 25.400 25.400 +1.120 28.220 24.280 NATIONAL BANK OF CANADA NA 3 50.450 49.910 49.910 -0.090 56.000 49.380 NORTHBRIDGE FINANCIAL CORP. NB 2 36.310 36.270 36.310 -0.250 50.650 36.270 NOVA CHEMICALS CORPORATION NCX 2 30.340 30.160 30.160 -0.770 35.290 30.160 NOVAGOLD RES INC. NG 35 11.830 11.330 11.330 +0.340 20.550 6.100 NORTEL NETWORKS CORPORATION NT 11 13.890 13.670 13.670 -0.430 19.430 13.670 NEXEN INC. NXY 35 33.060 32.940 33.030 +0.350 34.050 27.720 OPTI CANADA INC. OPC 1 18.350 18.350 18.350 +0.310 18.360 16.690 PAN AMERICAN J PAA 21 37.400 36.910 36.910 +1.080 37.400 18.040 PETROBANK J PBG 1 59.280 59.280 59.280 +2.590 61.750 53.030 PETRO-CANADA PCA 46 55.300 54.970 55.110 +0.340 56.570 48.010 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 2 10.210 10.210 10.210 -0.620 54.770 10.210 POTASH CORPORATION OF SASKATCHEWAN INC POT 334 141.790 137.000 139.630 -0.330 148.960 80.230 PARAMOUNT RESOURCES LTD. POU 1 14.440 14.440 14.440 -0.590 145.420 13.500 POWER CORPORATION OF CANADA, SV POW 5 37.430 37.200 37.200 -0.540 40.730 37.200 PENN WEST ENERGY TRUST PWT.UN 41 26.240 26.240 26.240 -0.140 30.220 25.420 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 18 42.140 41.920 42.140 +1.100 50.500 41.040 RESEARCH IN MOTION LIMITED RIM 484 107.000 96.190 96.190 -4.210 130.000 77.570 RONA INC. RON 2 16.250 16.250 16.250 -0.490 102.770 16.250 RUSSEL METALS RUS 1 23.500 23.500 23.500 0.000 102.770 23.500 ROYAL BANK OF CANADA RY 18 49.780 49.000 49.000 -0.200 55.000 45.000 SHOPPERS DRUG MART CORPORATION SC 3 53.500 53.380 53.500 -0.100 56.300 51.030 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 4 23.500 23.150 23.150 -0.760 25.830 23.060 SUN LIFE FINANCIAL INC. SLF 1 52.700 52.700 52.700 -1.120 60.000 23.880 SUNCOR ENERGY INC. SU 290 111.130 107.530 107.970 -0.630 112.190 90.000 TELUS CORPORATION T 111 48.360 47.080 47.170 -0.410 57.340 42.000 TELUS CORPORATION, NV T.A 10 46.500 45.500 46.030 -0.970 48.350 40.500 TECK COMINCO LTD., CL.B, SV TCK.B 148 34.620 34.120 34.270 +0.170 46.700 32.660 TORONTO-DOMINION BANK TD 33 66.510 65.040 65.040 -0.540 74.790 64.250 TIM HORTONS INC. THI 1 36.370 36.370 36.370 -0.250 40.270 34.020 TALISMAN ENERGY INC. TLM 4 18.740 18.740 18.740 -0.270 20.210 17.200 THOMSON CORPORATION TOC 2 38.990 38.990 38.990 -0.840 42.800 18.890 SINO-FOREST CORP TRE 1 20.760 20.760 20.760 -0.140 21.430 18.790 TRANSCANADA CORPORATION TRP 44 40.110 40.110 40.110 +0.070 41.050 35.900 UTS ENERGY UTS 329 5.640 5.460 5.480 -0.090 5.670 5.040 URANIUM ONE INC UUU 46 9.270 9.100 9.200 +0.410 16.630 7.750 WESTERN GOLDFIELDS INC. WGI 32 4.090 4.090 4.090 33.920 4.090 WESTJET AIRLINES LTD. WJA 5 20.190 19.670 19.700 -0.900 22.650 14.920 TSX GROUP INC X 1 52.230 52.230 52.230 +0.640 55.970 48.710 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 8 89.470 89.350 89.470 +0.810 90.510 84.670 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 8 50.010 49.950 49.950 -0.350 88.660 49.950 YAMANA GOLD INC YRI 92 15.610 15.130 15.540 +1.200 15.610 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 27.930 ATCO LTD., CL.I, NV ACO.X 56.730 27.930 AEROPLAN INCOME FUND AER.UN 58.560 19.650 ARC ENERGY TR UN AET.UN 20.090 58.560 19.190 ALAMOS GOLD INC. AGI 58.560 5.080 ALTAGAS INCOME TRUST ALA.UN 72.070 24.980 ANGIOTECH PHARM ANP 72.070 3.110 ALGONQUIN PWR UN APF.UN 72.070 7.620 ATS AUTOMATION ATA 72.070 3.890 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 18.170 17.210 ADVANTAGE ENERGY INCOME FUND AVN.UN 17.710 8.540 ADDAX PETROLEUM CORPORATION AXC 42.500 17.710 AXCAN PHARMA AXP 22.930 15.720 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 29.560 17.710 BOMBARDIER INC., CL. A, MV BBD.A 34.650 5.190 COTT CORP BCB 11.680 5.690 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 45.100 38.890 BFI CANADA INCOME FUND BFC.UN 39.070 25.470 BONAVISTA ENERGY TRUST BNP.UN 56.270 26.280 BP P.L.C. BP.U 60.000 80.000 53.500 BROOKFIELD PROPERTIES CORP. BPO 48.320 17.750 BAYTEX ENERGY TRUST BTE.UN 48.320 18.530 CAE INC CAE 14.300 13.290 1.630 CDN APARTMENT UN CAR.UN 17.390 16.900 1.630 CASCADES INC CAS 8.760 1.630 CONNORS BROS INCOME FUND CBF.UN 7.680 1.630 COGECO CABLE INC., SV CCA 47.630 45.640 CANFOR CORP CFP 40.810 8.640 CALFRAC WELL SERVICES LTD. CFW 40.810 16.420 CENTERRA GOLD INC. CG 40.810 10.780 CANWEST GLOBAL COMM. CORP., SV CGS 40.810 6.110 CI FINANCIAL INCOME FUND CIX.UN 40.810 26.960 CML HEALTHCARE INCOME FUND CLC.UN 40.810 16.530 CELESTICA INC., SV CLS 5.930 3.610 COMPTON PETRO CMT 69.650 8.010 CANETIC RESOURCES TRUST CNE.UN 69.650 13.190 CARDIOME PHARMA CORP COM 46.280 8.640 CANADIAN PACIFIC RAILWAY LIMITED CP 57.000 61.700 69.680 59.520 CRESCENT POINT ENERGY TRUST CPG.UN 63.650 16.410 CINRAM INTERNATIONAL INCOME FUND CRW.UN 63.650 5.360 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 63.650 10.490 CENTRAL SUN MINING INC CSM 63.650 0.660 COGNOS INC CSN 63.650 39.080 CANADIAN UTILITIES LTD., CL.A, NV CU 67.320 45.480 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 67.320 14.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 67.320 23.580 CYRIES ENERGY INC. CYS 67.320 5.560 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 67.320 34.440 DAYLIGHT RESOURCES TRUST DAY.UN 67.320 6.960 DUVERNAY OIL CORP. DDV 67.320 25.420 DOREL INDUSTRIES INC., CL.B, SV DII.B 67.320 28.950 DUNDEE WEALTH Inc DW 67.320 17.340 ENERFLEX SYSTEMS INCOME FUND EFX.UN 69.820 8.780 EASTERN PLATINUM LIMITED ELR 6.210 2.460 EMPIRE COMPANY LTD., CL.A, NV EMP.A 43.520 6.210 EPCOR POWER L.P. EP.UN 39.940 23.250 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 14.760 11.590 FIRST CALGARY J FCP 14.760 2.660 FORDING INC FDG.UN 39.980 40.420 30.390 FAIRBORNE ENERGY TRUST FEL.UN 36.970 5.320 FOCUS ENERGY TRUST FET.UN 36.970 16.360 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 287.990 306.800 226.330 FORZANI GROUP CL A FGL 278.900 15.780 FIRST QUANTUM J FM 75.000 89.000 278.900 75.000 FRONTEER DEVELOPMENT GROUP INC. FRG 10.190 10.020 FIRSTSERVICE CORPORATION, SV FSV 30.900 10.020 FORTIS INC FTS 29.410 10.020 GAMMON GOLD Inc. GAM 9.500 7.810 GABRIEL RES J GBU 1.990 1.550 GREAT CANADIAN GAMING CORP GC 15.760 1.780 Gold Eagle Mines LTD GEA 7.960 1.780 CGI GROUP INC., CL.A, SV GIB.A 11.830 1.780 GMP CAPITAL TRUST GMP.UN 39.880 22.950 GERDAU AMERISTEEL CORP. GNA 39.880 12.250 GALLEON ENERGY INC. CL. A GO.A 39.880 14.230 GOLDEN STAR GSC 39.880 2.900 GREAT-WEST LIFECO INC GWO 39.880 34.750 HOME CAPITAL GROUP INC. HCG 42.040 17.420 HIGHPINE OIL & GAS LTD. HPX 18.530 8.730 HARVEST ENERGY TRUST HTE.UN 45.450 19.790 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 45.450 40.500 ING CANADA INC. IIC 45.450 39.500 INMET MNG CORP IMN 69.010 80.990 89.000 75.060 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 53.450 9.840 INTEROIL CORP. IOL 53.450 19.370 INTER PIPELINE FUND IPL.UN 53.450 9.380 IVANHOE MINES J IVN 11.250 1.610 JAZZ AIR INCOME FUND JAZ.UN 7.950 1.610 KEYERA FACILITIES INCOME FUND KEY.UN 20.870 18.890 KINGSWAY FIN KFS 12.000 13.000 15.550 10.770 LOBLAW COMPANIES LIMITED L 46.450 30.980 LAURENTIAN BANK LB 35.980 32.130 LABRADOR IRON UN LIF.UN 45.920 35.060 LINAMAR CORP LNR 35.170 17.740 MEGA BRANDS INC. MB 6.770 5.250 MANITOBA TELECOM MBT 46.830 44.720 MAJOR DRILLING GRP MDI 59.680 45.910 MDS INC MDS 20.230 18.590 MAPLE LEAF FOODS MFI 14.860 13.260 MINEFINDERS J MFL 14.750 11.980 MEDICURE INC MPH 74.730 0.910 MARTINREA INTERNATIONAL INC. MRE 74.730 11.270 METRO INC., CL.A, SV MRU.A 27.750 26.320 MULLEN GROUP INCOME FUND MTL.UN 27.750 16.160 NAL OIL UN NAE.UN 11.000 12.000 50.650 11.380 NEWALTA INCOME FUND NAL.UN 50.650 16.520 NORBORD INC. NBD 50.650 7.660 NORTHGATE MINERALS CORP NGX 12.170 2.950 NORTHLAND PWR UN NPI.UN 12.360 10.860 NUVISTA ENERGY LTD. NVA 14.700 11.200 ONEX CORPORATION, SV OCX 35.490 34.480 OILEXCO INC. OIL 34.480 12.380 OPEN TEXT CORP OTC 38.090 18.040 PRECISION DRILLING TRUST PD.UN 54.770 14.350 PEYTO ENERGY TRUST PEY.UN 10.000 20.000 54.770 16.400 PENGROWTH ENERGY TRUST UNITS PGF.UN 54.770 17.500 PROGRESS ENERGY TRUST PGX.UN 54.770 9.990 PEMBINA PIPELINE U PIF.UN 54.770 16.760 PARAMOUNT ENERGY TRUST PMT.UN 54.770 5.720 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 54.770 17.180 PASON SYSTEMS INC. PSI 37.740 11.810 PROVIDENT ENERGY UN PVE.UN 37.740 9.900 POWER FINANCIAL CORP. PWF 41.540 38.450 PRIMEWEST ENERGY TRUST UN PWI.UN 38.450 26.640 PROEX ENERGY LTD. PXE 26.550 11.420 QUEBECOR INC., CL.B, SV QBR.B 36.740 26.380 QLT INC QLT 26.550 4.230 QUADRA MINING LTD. QUA 26.550 15.930 RED BACK MINING INC. RBI 26.550 6.170 RIOCAN REAL EST UN REI.UN 47.000 20.470 REITMANS (CANADA) LTD., CL.A, NV RET.A 47.000 18.290 ROTHMANS INC ROC 102.770 24.450 SHERRITT INTL RV S 49.710 12.780 SAPUTO INC. SAP 49.710 27.450 SHORE GOLD INC. SGF 53.600 3.720 ENERGY SAVINGS UN SIF.UN 53.600 14.880 SILVER WHEATON CORP. SLW 18.240 14.010 SNC-LAVALIN SV SNC 49.010 17.360 SUPERIOR PLUS INCOME FUND SPF.UN 17.360 11.370 SILVER STANDARD RES INC. SSO 39.290 17.360 STANTEC INC STN 39.320 17.360 SIERRA WIRELESS SW 17.600 15.390 TRANSALTA CORPORATION TA 47.100 28.400 TRANSCONTINENTAL INC., CL A SV TCL.A 35.040 16.010 THOMPSON CREEK METALS COMPANY TCM 18.020 14.920 TRICAN WELL TCW 19.190 15.790 TRINIDAD ENERGY SERVICES INCOME TRUST TDG.UN 66.550 8.810 TRANSFORCE INCOME FUND TIF.UN 36.620 9.030 TOROMONT IND TIH 36.620 27.660 TANZANIAN ROYALTY EXPLORATION CORP. TNX 19.040 6.090 TRISTAR OIL & GAS LTD. TOG 19.040 12.260 TRANSAT A.T. INC. CLASS B TRZ.B 40.040 35.010 TRUE ENERGY TRUST TUI.UN 40.040 2.910 TIMBERWEST STAP UN TWF.UN 40.040 14.220 UEX CORP UEX 40.040 6.380 ALLEN-VANGUARD CORP VRS 9.070 5.080 SASKATCHEWAN WHEAT POOL VT 13.400 8.690 WEST FRASER TIMBER WFT 33.920 12.800 WORLD HEART WHT 1.000 4.000 33.920 GEORGE WESTON LIMITED WN 73.250 50.620 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 72.500 86.000 81.740 78.710 YELLOW PAGES INCOME FUND YLO.UN 13.230 80.900 13.160 Trades: 2,069 Total Volume: 416,000 Total Value: $20,204,256 Advanced: 32 Declined: 50 Unchanged: 306 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.