Pure Trading Daily Market Summary January 17 2008 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo BARRICK GOLD CORPORATION ABX 256 50.080 47.800 47.920 -0.610 53.250 32.430 ACE AVIATION HOLDINGS INC., CL. A, RV ACE.A 33 25.150 24.580 24.610 -0.540 28.690 24.580 ACE AVIATION HOLDINGS INC. ACE.B 44 25.150 24.550 24.560 -2.800 28.310 23.570 ASTRAL MEDIA INC., CL A., NV ACM.A 34 42.030 40.820 41.890 -1.050 46.930 25.150 ATCO LTD., CL.I, NV ACO.X 9 53.570 51.670 51.670 -2.400 56.730 25.150 AGNICO-EAGLE MINES LTD. AEM 55 58.120 55.770 55.770 -0.920 62.910 40.700 AGRIUM INC AGU 542 65.080 57.790 58.820 -6.270 78.000 40.200 ANVIL MINING LTD. AVM 2 12.900 12.900 12.900 -2.040 68.460 12.900 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 97 30.770 30.210 30.240 -1.000 38.590 30.210 BOMBARDIER INC., CL. A, MV BBD.A 1 4.780 4.780 4.780 -0.360 5.680 4.780 BOMBARDIER INC., CL. B, SV BBD.B 702 5.260 4.920 4.920 -0.290 6.340 4.750 BCE INC. BCE 34 37.630 35.850 36.500 -0.560 42.750 30.230 BANK OF MONTREAL BMO 14 55.270 54.560 54.620 -1.630 66.290 50.250 BANK OF NOVA SCOTIA BNS 154 47.560 46.320 46.530 -0.560 56.640 45.500 BROOKFIELD PROPERTIES CORP. BPO 9 18.420 18.030 18.030 -0.270 19.650 17.750 BIOVAIL CORP BVF 1 12.940 12.940 12.940 -0.220 18.630 12.920 BREAKWATER RES BWR 18 1.420 1.420 1.420 +0.020 1.900 1.400 CASCADES INC CAS 1 8.130 8.130 8.130 -0.480 13.690 8.050 CAMECO CORP CCO 31 37.310 35.370 35.650 -1.410 44.500 35.270 CALFRAC WELL SERVICES LTD. CFW 1 16.820 16.820 16.820 -1.880 37.980 16.420 CANWEST GLOBAL COMM. CORP., SV CGS 34 6.180 6.020 6.020 -0.220 7.220 6.020 CANADIAN IMPERIAL BANK OF COMMERCE CM 25 69.810 67.250 67.250 -2.070 98.460 66.770 COMPTON PETRO CMT 8 9.650 9.520 9.520 +0.330 70.150 8.010 CDN NATURAL RES CNQ 35 69.470 64.890 65.050 -4.210 79.800 63.000 CANADIAN NATIONAL RAILWAY CO. CNR 3 45.630 45.100 45.100 -0.700 69.780 44.060 CANADIAN OIL SANDS TRUST COS.UN 91 38.030 35.790 35.800 -1.060 39.640 30.350 CANADIAN PACIFIC RAILWAY LIMITED CP 10 63.930 62.380 62.380 -0.490 69.680 59.520 CANADIAN TIRE CORPORATION, CL. A, NV CTC.A 5 60.410 59.460 59.460 -1.470 76.550 59.460 CANADIAN UTILITIES LTD., CL.A, NV CU 68 50.930 49.200 49.220 -0.780 50.930 45.480 CDN WESTERN BANK CWB 1 28.150 28.150 28.150 -0.630 50.820 28.150 DOREL INDUSTRIES INC., CL.B, SV DII.B 10 26.930 26.870 26.930 +0.290 29.990 26.640 DENISON MINES CORP DML 6 8.130 7.630 7.630 -0.430 9.290 7.630 ENCANA CORP. ECA 14 65.200 63.430 63.430 -1.380 79.000 58.000 ELDORADO GOLD ELD 79 6.210 6.020 6.140 +0.050 7.050 5.330 EMPIRE COMPANY LTD., CL.A, NV EMP.A 9 40.870 39.910 39.910 -2.110 43.520 2.910 ENBRIDGE INC ENB 18 39.480 38.640 38.910 -0.070 40.240 34.720 EQUINOX MINERALS LIMITED EQN 282 5.330 4.940 4.990 -0.360 7.000 4.830 ENERPLUS RESOURCES FUND ERF.UN 3 39.870 38.920 38.920 -1.020 43.960 37.980 ENSIGN ENERGY SERVICES INC. ESI 28 14.050 13.680 13.680 -1.140 39.940 13.680 FIRST CALGARY J FCP 16 2.740 2.690 2.740 +0.110 2.910 2.350 FORDING INC FDG.UN 3 36.690 36.420 36.420 -1.400 40.420 30.390 FAIRFAX FINANCIAL HOLDINGS LTD., SV FFH 4 292.750 280.000 292.750 +11.650 306.800 226.330 FORZANI GROUP CL A FGL 4 15.000 15.000 15.000 +0.420 16.920 14.580 FNX MINING COMPANY INC. FNX 14 25.400 24.010 24.230 -1.470 32.840 24.010 FORTIS INC FTS 13 29.360 28.010 28.010 -1.400 29.410 25.700 FINNING INTL FTT 4 25.660 25.510 25.660 +0.090 32.190 25.500 GOLDCORP INC G 131 36.210 34.990 35.110 -0.460 40.520 22.980 GAMMON GOLD Inc. GAM 109 7.470 7.200 7.340 +0.060 9.500 7.150 CGI GROUP INC., CL.A, SV GIB.A 25 10.210 9.820 9.830 -0.920 13.530 9.820 GILDAN ACTIVEWEAR INC. GIL 13 34.950 33.000 33.030 -2.770 44.510 33.000 GOLDEN STAR GSC 1 3.970 3.970 3.970 -0.030 4.130 2.900 GREAT-WEST LIFECO INC GWO 1 32.740 32.740 32.740 -0.130 35.430 3.790 HUDBAY MINERALS INC. HBM 1 16.160 16.160 16.160 -0.290 19.550 3.790 H & R REAL EST UN HR.UN 4 17.700 17.670 17.670 42.040 17.670 HUSKY ENERGY INC. HSE 23 41.790 41.240 41.240 -0.430 46.750 37.640 IGM FINANCIAL INC. IGM 1 45.440 45.440 45.440 -1.310 51.490 41.550 ING CANADA INC. IIC 2 36.260 36.240 36.260 -0.850 40.320 36.240 IAMGOLD CORP IMG 47 9.410 9.070 9.070 -0.130 10.180 7.800 INMET MNG CORP IMN 5 66.840 65.740 65.740 -3.930 89.000 65.740 IMPERIAL OIL IMO 2 49.680 49.560 49.560 -0.940 56.240 42.960 QUEBECOR WORLD INC., SV IQW 2075 0.330 0.270 0.295 +0.090 1.800 0.205 IVANHOE MINES J IVN 6 9.660 9.650 9.650 -0.680 11.250 9.650 KINROSS GOLD CORP K 59 22.580 21.340 21.870 -0.310 24.420 11.980 KINGSWAY FIN KFS 1 11.490 11.490 11.490 -0.990 22.600 10.770 LOBLAW COMPANIES LIMITED L 4 34.220 34.110 34.110 +0.220 46.450 30.980 LAURENTIAN BANK LB 1 32.940 32.940 32.940 +0.180 35.980 32.080 LINAMAR CORP LNR 11 17.100 16.490 17.100 -0.740 33.890 16.490 LUNDIN MINING CORP. LUN 4 8.190 8.060 8.060 -0.370 10.890 8.060 MANITOBA TELECOM MBT 38 43.450 42.160 42.530 -0.980 46.830 42.160 MAJOR DRILLING GRP MDI 52 59.980 55.880 57.550 -2.130 59.980 43.010 MANULIFE FIN MFC 78 37.630 36.600 36.600 -0.960 44.500 36.600 MAGNA INTERNATIONAL INC., CL. A, SV MG.A 53 78.180 74.580 74.920 -1.320 90.020 71.360 METRO INC., CL.A, SV MRU.A 4 26.100 25.970 26.000 +0.010 27.750 25.790 METHANEX CORP MX 8 22.980 22.830 22.980 -0.510 28.220 22.830 NATIONAL BANK OF CANADA NA 6 49.180 47.950 47.950 -1.140 56.000 47.950 NORTHBRIDGE FINANCIAL CORP. NB 13 36.360 35.620 36.110 -0.640 49.130 35.620 NORBORD INC. NBD 2 6.660 6.660 6.660 -0.390 49.130 6.660 NOVA CHEMICALS CORPORATION NCX 34 27.640 26.750 26.800 -1.000 35.290 26.750 NORTEL NETWORKS CORPORATION NT 57 13.800 12.820 13.010 +0.370 19.430 12.370 NEXEN INC. NXY 29 30.160 29.110 29.110 -0.810 34.050 27.720 OILEXCO INC. OIL 70 11.840 11.840 11.840 -1.050 31.870 11.840 OPTI CANADA INC. OPC 6 17.640 17.270 17.320 -0.430 18.360 16.690 PAN AMERICAN J PAA 33 37.300 36.150 36.150 +0.040 40.290 29.770 PETROBANK J PBG 52 49.250 48.940 48.940 -0.920 61.750 48.940 PETRO-CANADA PCA 23 50.680 48.700 49.760 -0.780 56.570 48.010 PEYTO ENERGY TRUST PEY.UN 1 16.700 16.700 16.700 -0.130 51.770 16.400 POTASH CORPORATION OF SASKATCHEWAN INC POT 684 134.550 118.220 123.830 -15.170 154.380 80.230 PARAMOUNT RESOURCES LTD. POU 9 16.250 14.970 14.970 +0.530 145.380 13.500 POWER CORPORATION OF CANADA, SV POW 34 36.580 36.230 36.410 -0.010 145.380 36.230 PENN WEST ENERGY TRUST PWT.UN 144 27.250 26.500 26.500 -0.590 30.220 25.420 ROGERS COMMUNICATIONS INC., CL.B, NV RCI.B 10 38.860 38.070 38.860 +0.500 50.500 37.250 REITMANS (CANADA) LTD., CL.A, NV RET.A 22 16.720 16.560 16.570 -0.100 19.580 16.560 RESEARCH IN MOTION LIMITED RIM 411 94.350 89.280 89.560 -1.410 130.000 77.570 ROTHMANS INC ROC 6 23.800 23.700 23.700 -1.790 93.830 23.700 RONA INC. RON 4 14.470 14.430 14.470 -0.090 93.830 14.430 ROYAL BANK OF CANADA RY 63 48.990 48.040 48.040 -0.650 55.000 45.000 SHERRITT INTL RV S 6 13.570 13.420 13.420 -0.370 14.280 12.780 SAPUTO INC. SAP 82 27.960 26.900 27.500 -0.390 30.730 26.900 SHOPPERS DRUG MART CORPORATION SC 5 50.360 49.520 50.200 +0.130 56.300 49.520 SEARS CANADA INC SCC 2 18.800 18.800 18.800 54.010 18.800 SHAW COMMUNICATIONS INC., CL.B, NV SJR.B 1 19.880 19.880 19.880 -0.250 25.830 19.880 SUN LIFE FINANCIAL INC. SLF 7 49.370 48.680 48.850 -1.200 60.000 48.680 SILVER WHEATON CORP. SLW 18 16.750 15.980 16.230 -0.380 18.240 14.010 STANTEC INC STN 46 33.830 31.370 31.390 -7.010 39.320 31.370 SUNCOR ENERGY INC. SU 64 97.310 92.550 92.550 -4.460 112.190 90.000 TELUS CORPORATION T 56 44.230 43.100 43.100 -1.200 57.340 42.000 TELUS CORPORATION, NV T.A 7 42.500 41.500 41.810 -0.690 48.350 40.500 TRANSALTA CORPORATION TA 16 32.140 31.950 32.000 -0.780 34.340 28.400 TECK COMINCO LTD., CL.B, SV TCK.B 99 32.900 30.910 31.120 -1.720 46.700 30.910 THOMPSON CREEK METALS COMPANY TCM 21 15.930 15.930 15.930 -0.550 18.020 14.920 TRICAN WELL TCW 3 17.460 17.410 17.430 -1.580 19.190 16.480 TORONTO-DOMINION BANK TD 19 66.750 65.040 65.250 -1.180 74.790 64.250 TRANSGLOBE J TGL 3 5.060 5.000 5.000 -0.410 66.540 5.000 TIM HORTONS INC. THI 5 36.260 36.090 36.090 +0.150 40.270 34.020 TALISMAN ENERGY INC. TLM 41 17.890 17.010 17.060 -0.770 20.210 17.010 THOMSON CORPORATION TOC 52 35.640 34.530 34.530 -0.390 42.800 33.500 SINO-FOREST CORP TRE 2 19.200 19.190 19.200 +0.270 21.430 18.560 TRANSCANADA CORPORATION TRP 3 38.840 38.820 38.820 -0.350 41.050 35.900 UTS ENERGY UTS 293 5.440 5.180 5.180 -0.270 5.670 5.040 URANIUM ONE INC UUU 65 8.650 8.230 8.410 -0.510 16.630 7.750 SASKATCHEWAN WHEAT POOL VT 68 12.380 12.110 12.130 -1.050 13.400 8.690 GEORGE WESTON LIMITED WN 35 54.020 53.420 53.860 +0.290 73.250 50.620 TSX GROUP INC X 10 48.120 46.900 46.950 +0.200 55.970 46.210 ISHARESTM CDN ENERGY SECTOR INDEX FUND XEG 2 81.850 81.850 81.850 -2.590 90.510 81.850 ISHARES CDN S&P/TSX 60 INDEX FUND XIU 2 77.340 77.340 77.340 -3.660 85.210 77.340 YAMANA GOLD INC YRI 35 15.910 15.170 15.350 -0.420 18.480 10.270 Stock Symbol Bid Ask 52W Hi 52W Lo AASTRA TECHNOLOGIS AAH 32.990 33.980 33.080 AEROPLAN INCOME FUND AER.UN 59.140 19.650 ARC ENERGY TR UN AET.UN 59.140 19.190 ALAMOS GOLD INC. AGI 59.140 5.080 ALTAGAS INCOME TRUST ALA.UN 68.460 24.980 ANGIOTECH PHARM ANP 68.460 3.110 ALGONQUIN PWR UN APF.UN 68.460 7.620 AURIZON MINES J ARZ 68.460 4.300 ATS AUTOMATION ATA 68.460 3.890 ALIMENTATION COUCHE-TARD INC., CL B SV ATD.B 68.460 17.210 ADVANTAGE ENERGY INCOME FUND AVN.UN 68.460 8.540 ADDAX PETROLEUM CORPORATION AXC 68.460 42.500 AXCAN PHARMA AXP 68.460 15.720 BELL ALIANT REGIONAL COMM. INCOME FUND BA.UN 68.460 27.540 COTT CORP BCB 11.680 5.130 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 45.100 37.060 BFI CANADA INCOME FUND BFC.UN 38.240 25.470 BONAVISTA ENERGY TRUST BNP.UN 56.250 26.280 BP P.L.C. BP.U 60.000 80.000 53.500 BAYTEX ENERGY TRUST BTE.UN 19.920 17.940 CAE INC CAE 13.290 1.400 CDN APARTMENT UN CAR.UN 14.990 16.900 13.690 CONNORS BROS INCOME FUND CBF.UN 13.690 7.300 COGECO CABLE INC., SV CCA 47.630 13.690 CANFOR CORP CFP 37.980 8.640 CENTERRA GOLD INC. CG 37.980 10.780 CI FINANCIAL INCOME FUND CIX.UN 28.130 6.200 CML HEALTHCARE INCOME FUND CLC.UN 17.390 6.200 CONNACHER OIL & GAS LTD. CLL 3.840 3.440 CELESTICA INC., SV CLS 5.930 3.450 CARDIOME PHARMA CORP COM 69.780 8.640 CRESCENT POINT ENERGY TRUST CPG.UN 63.170 16.410 CINRAM INTERNATIONAL INCOME FUND CRW.UN 63.170 5.360 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 63.170 10.490 CENTRAL SUN MINING INC CSM 63.170 0.660 COGNOS INC CSN 63.170 39.080 CONSUMER S WATERHEATER INCOME FUND (THE) CWI.UN 50.820 14.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 50.820 23.580 CYRIES ENERGY INC. CYS 50.820 5.560 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 50.820 34.440 DAYLIGHT RESOURCES TRUST DAY.UN 50.820 6.960 DUVERNAY OIL CORP. DDV 30.000 25.420 DUNDEE WEALTH Inc DW 17.530 7.930 ENERFLEX SYSTEMS INCOME FUND EFX.UN 72.000 8.780 EASTERN PLATINUM LIMITED ELR 3.100 2.460 EPCOR POWER L.P. EP.UN 39.340 23.250 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 39.940 11.590 FAIRBORNE ENERGY LTD FEL 37.820 5.900 FOCUS ENERGY TRUST FET.UN 37.820 16.360 CHC HELICOPTER CORP., CL.A, SV FLY.A 23.990 23.770 FIRST QUANTUM J FM 70.000 94.000 98.550 23.770 FRONTEER DEVELOPMENT GROUP INC. FRG 25.700 10.020 FIRSTSERVICE CORPORATION, SV FSV 30.900 25.700 GABRIEL RES J GBU 1.990 1.550 GREAT CANADIAN GAMING CORP GC 15.760 13.530 Gold Eagle Mines LTD GEA 13.530 7.690 GMP CAPITAL TRUST GMP.UN 35.800 22.950 GERDAU AMERISTEEL CORP. GNA 35.800 12.250 GALLEON ENERGY INC. CL. A GO.A 35.800 14.230 HOME CAPITAL GROUP INC. HCG 42.040 35.570 HIGHPINE OIL & GAS LTD. HPX 35.570 8.730 HIGH RIVER GOLD J HRG 3.140 2.660 HARVEST ENERGY TRUST HTE.UN 42.320 19.790 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 42.320 40.500 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 10.260 9.280 INTEROIL CORP. IOL 52.020 18.190 INTER PIPELINE FUND IPL.UN 52.020 9.380 JAZZ AIR INCOME FUND JAZ.UN 10.330 7.450 KEYERA FACILITIES INCOME FUND KEY.UN 22.600 18.890 CRYSTALLEX J KRY 2.610 1.940 LABRADOR IRON UN LIF.UN 45.920 33.890 MIRAMAR MINING MAE 6.290 6.190 MEGA BRANDS INC. MB 6.770 5.250 MACDONALD DETTWILER MDA 49.800 43.010 MDS INC MDS 43.610 18.520 MAPLE LEAF FOODS MFI 37.620 13.260 MINEFINDERS J MFL 37.620 11.980 MEDICURE INC MPH 76.240 0.910 MARTINREA INTERNATIONAL INC. MRE 76.240 11.270 MULLEN GROUP INCOME FUND MTL.UN 26.230 16.160 NAL OIL UN NAE.UN 11.500 12.500 49.130 11.380 NEWALTA INCOME FUND NAL.UN 49.130 16.520 NOVAGOLD RES INC. NG 27.850 6.100 NORTHGATE MINERALS CORP NGX 3.070 2.800 NORTHLAND PWR UN NPI.UN 12.360 2.800 NUVISTA ENERGY LTD. NVA 15.010 11.200 ONEX CORPORATION, SV OCX 35.490 31.110 OPEN TEXT CORP OTC 38.090 17.750 PRECISION DRILLING TRUST PD.UN 51.770 14.350 PENGROWTH ENERGY TRUST UNITS PGF.UN 51.770 17.500 PROGRESS ENERGY TRUST PGX.UN 51.770 9.990 PEMBINA PIPELINE U PIF.UN 51.770 16.760 JEAN COUTU GROUP (PJC) INC., CL. A, SV PJC.A 10.300 11.200 14.850 10.160 PARAMOUNT ENERGY TRUST PMT.UN 10.810 5.720 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 17.990 10.810 PASON SYSTEMS INC. PSI 145.380 11.810 PROVIDENT ENERGY UN PVE.UN 145.380 9.900 POWER FINANCIAL CORP. PWF 145.380 37.000 PRIMEWEST ENERGY TRUST UN PWI.UN 26.740 26.910 26.640 PROEX ENERGY LTD. PXE 27.530 11.420 QUEBECOR INC., CL.B, SV QBR.B 36.740 27.090 QLT INC QLT 27.530 4.230 QUADRA MINING LTD. QUA 27.530 15.930 RED BACK MINING INC. RBI 27.530 6.170 RIOCAN REAL EST UN REI.UN 39.200 19.120 RUSSEL METALS RUS 93.830 22.190 SHORE GOLD INC. SGF 4.630 3.720 ENERGY SAVINGS UN SIF.UN 16.280 4.140 SNC-LAVALIN SV SNC 49.010 41.530 SUPERIOR PLUS INCOME FUND SPF.UN 41.610 11.130 SILVER STANDARD RES INC. SSO 39.290 33.370 SILVERCORP METALS INC. SVM 103.000 9.900 SIERRA WIRELESS SW 17.600 12.920 TRANSCONTINENTAL INC., CL A SV TCL.A 33.040 15.250 TRINIDAD ENERGY SERVICES INCOME TRUST TDG.UN 66.540 8.810 TRANSFORCE INCOME FUND TIF.UN 35.940 9.030 TOROMONT IND TIH 28.410 24.960 TANZANIAN ROYALTY EXPLORATION CORP. TNX 18.050 6.090 TRISTAR OIL & GAS LTD. TOG 35.160 12.260 TRANSAT A.T. INC. CLASS B TRZ.B 39.640 28.470 TRUE ENERGY TRUST TUI.UN 39.640 2.910 TIMBERWEST STAP UN TWF.UN 39.640 14.220 UEX CORP UEX 39.640 6.380 ALLEN-VANGUARD CORP VRS 9.240 5.080 WEST FRASER TIMBER WFT 33.920 8.740 WESTERN GOLDFIELDS INC. WGI 9.240 3.780 WORLD HEART WHT 1.000 4.000 33.920 WESTJET AIRLINES LTD. WJA 22.650 14.920 ISHARES CDN FINANCIAL SECTOR INDEX FUND XFN 85.210 49.950 YELLOW PAGES INCOME FUND YLO.UN 85.210 11.960 Trades: 3,615 Total Volume: 836,500 Total Value: $28,001,184 Advanced: 22 Declined: 102 Unchanged: 775 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.