NameOpenHighLowCloseChangeVolumeTradesDateSymbol 01 COMMUNIQUE LABORATORY 0.445 0.445 0.445 0.445-0.005 3500 3 11/23ONE 180 CONNECT INC." /> NameOpenHighLowCloseChangeVolumeTradesDateSymbol 01 COMMUNIQUE LABORATORY 0.445 0.445 0.445 0.445-0.005 3500 3 11/23ONE 180 CONNECT INC." /> A - Winnipeg Free Press

Winnipeg Free Press - PRINT EDITION

A

  • Print
NameOpenHighLowCloseChangeVolumeTradesDateSymbol
01 COMMUNIQUE LABORATORY 0.445 0.445 0.445 0.445-0.005 3500 3 11/23ONE
180 CONNECT INC. U.S.F. 1.3 1.31 1.3 1.31 -0.04 855 4 11/23NCT.U
20-20 TECHNOLOGIES INC. 5.55 5.65 5.55 5.65 0.01 9955 6 11/23TWT
5BANC SPLIT INC. CL 'A' C 78.48 79 78.48 79 0.65 315 5 11/23FBS.A
5BANC SPLIT INC. CL 'A' P NO TRADES 25.22 11/23FBS.PR.A
A W REVENUE ROYALTIES INC 13.69 13.89 13.56 13.73 0.13 12800 34 11/23AW.UA
AASTRA TECHNOLOGIES LIMIT 33.13 34.89 33.13 34.67 1.42 28087 82 11/23AAH
ABER DIAMOND CORPORATION 41.27 41.92 41.27 41.87 0.25 14458 74 11/23ABZ
ABERDEEN ASIA-PACIFIC INC 8.4 8.44 8.36 8.38 0.02 80115 85 11/23FAP
ABERDEEN G7 TRUST UNITS 10.26 10.3 10.26 10.27 0.01 3700 11 11/23GSV.UA
ABERDEEN SCOTS TRUST UNIT 21.62 21.79 21.61 21.78 0.16 12400 17 11/23SCO.UA
ABG 2.43 2.45 2.43 2.43 -0.04 37000 14 11/23ABG
ABITIBI-CONSOLIDATED INC. 2.73 2.74 2.69 2.7 -0.04 5039198 406 11/23A
ABSOLUTE SOFTWARE CORPORA 8.14 8.2 8.1 8.15 0.01 17841 23 11/23ABT
AC.A 19.2 19.5 19.1 19.5 0.3 545048 239 11/23AC.A
AC.B 19.29 19.49 19.01 19.45 0.35 423204 202 11/23AC.B
ACADIAN TIMBER INCOME FUN 8.55 8.7 8.52 8.7 -0.04 4189 7 11/23ADN.UA
ACCORD FINANCIAL CORP. 7.8 7.8 7.8 7.8 0 2600 4 11/23ACD
ACCRETE ENERGY INC. J 7.06 7.06 7.06 7.06 -0.08 2120 8 11/23GZ
ACD SYSTEMS INTERNATIONAL 0.51 0.51 0.5 0.5 0 42957 16 11/23ASA
ACE AVIATION HOLDINGS INC 37.63 37.75 37.4 37.7 0.07 144119 168 11/23ACE.A
ACE AVIATION HOLDINGS INC 37.42 37.75 37.36 37.7 0.29 34801 222 11/23ACE.B
ACE AVIATION HOLDINGS INC NO TRADES 100 11/23ACE.NT.A
ACS MEDIA INCOME FUND UNI 9.39 9.39 9.39 9.39 0 1375 4 11/23AYP.UA
ACTIVENERGY INCOME FUND U 9.84 9.93 9.6 9.85 -0.01 63631 110 11/23AEU.UA
ACUITY ALL CAP INCOME T 11.57 11.57 11.3 11.41 0.06 8000 8 11/23AAI.UA
ACUITY DIVERSIFIED TOTAL 7.91 7.94 7.76 7.8 0.02 12900 13 11/23ADF.UA
ACUITY FOCUSED TOTAL RETU 7.69 7.89 7.69 7.81 0.04 104015 82 11/23AFU.UA
ACUITY GROWTH INCOME TR 12.59 12.59 12.44 12.44-0.15 6600 17 11/23AIG.UA
ACUITY MULTI-CAP TOTAL RE 8.13 8.5 8.12 8.18 -0.01 25485 24 11/23ART.UA
ADALTIS INC. 2.09 2.09 2 2.08 -0.01 32700 15 11/23ADS
ADDAX PETROLEUM CORPORATI 32.25 32.6 31.75 31.9 -0.35 163639 170 11/23AXC
ADDENDA CAPITAL INC. 23.98 23.99 23.82 23.94 0.12 7150 16 11/23ADV
ADEPTRON TECHNOLOGIES COR 0.29 0.33 0.29 0.315 0.03 962000 83 11/23ATQ
ADF GROUP INC. SV 2.96 2.96 2.96 2.96 0.06 100 1 11/23DRX
ADHEREX TECHNOLOGIES INC. NO TRADES 0.38 11/23AHX
ADJUSTABLE RATE MBS TRUST 19.8 19.8 19.77 19.77-0.03 2700 3 11/23ADJ.UA
ADS INC. CL 'A' MV NO TRADES 1.25 11/23AAL.A
ADVANTAGE ENERGY INCOME F NO TRADES 100 11/23AVN.DB
ADVANTAGE ENERGY INCOME F NO TRADES 103 11/23AVN.DB.A
ADVANTAGE ENERGY INCOME F NO TRADES 102.5 11/23AVN.DB.B
ADVANTAGE ENERGY INCOME F NO TRADES 101.25 11/23AVN.DB.C
ADVANTAGE ENERGY INCOME F NO TRADES 101.25 11/23AVN.DB.D
ADVANTAGE ENERGY INCOME F NO TRADES 96 11/23AVN.DB.E
ADVANTAGE ENERGY INCOME F 14.2 14.2 13.83 13.88-0.45 175110 314 11/23AVN.UA
ADVANTAGED PREFERRED SHAR 25.25 25.85 25.25 25.8 0.55 2925 6 11/23PFR.UA
ADVANTEX MARKETING INTERN NO TRADES 0.065 11/23ADX
AECON GROUP INC. 6.29 6.36 6.29 6.3 0.05 169305 45 11/23ARE
AEROPLAN INCOME FUND UNIT 15.59 15.6 15.5 15.6 0 198588 178 11/23AER.UA
AETERNA ZENTARIS INC. 5.95 6.03 5.92 5.95 -0.05 55514 67 11/23AEZ
AFRICAN COPPER PLC ORDINA 1.4 1.48 1.4 1.45 0.03 125050 19 11/23ACU
AFRIORE LIMITED J 8.67 8.8 8.67 8.75 0.07 431100 98 11/23AFO
AG GROWTH INCOME FUND TRU 12.9 13 12.85 13 0 35370 20 11/23AFN.UA
AGF MASTER LIMITED PARTNE 1.62 1.63 1.62 1.63 0.01 2500 3 11/23AFP.UA
AGF MANAGEMENT LTD. CL 'B 25.21 25.55 25.21 25.31-0.09 145046 247 11/23AGF.B
AGNICO-EAGLE MINES LTD. 45.6 45.85 45.48 45.83 0.21 211077 844 11/23AEM
AGNICO-EAGLE MINES LTD. U 21.22 22.5 21.22 22.5 0.4 300 3 11/23AEM.WT.U
AGRICORE UNITED LV 10.22 10.3 10.15 10.24-0.03 8825 31 11/23AU
AGRICORE UNITED 9% DEBENT NO TRADES 137.12 11/23AU.DB
AGRICORE UNITED SERIES 'A 21.65 21.65 21.51 21.56-0.16 1691 10 11/23AU.PR.A
AGRIUM INC. 35.23 35.9 35.14 35.5 0.71 76739 422 11/23AGU
AIC DIVERSIFIED CANADA SP 32.75 32.75 32.5 32.75 0.4 750 4 11/23ADC
AIC DIVERSIFIED CANADA SP 28.49 28.49 28.48 28.48 0.48 5200 4 11/23ADC.PR.A
AIC GLOBAL FINANCIAL SPLI NO TRADES 17 11/23ASC
AIC GLOBAL FINANCIAL SPLI 10.48 10.49 10.48 10.49 0.01 45600 7 11/23ASC.PR.A
AINSWORTH LUMBER CO. LTD. 9.5 9.66 9.5 9.52 -0.2 10100 18 11/23ANS
AIRBOSS OF AMERICA CORP. 4.7 4.7 4.7 4.7 0 250 2 11/23BOS
AIRIQ INC. J 0.145 0.145 0.14 0.145-0.005 500866 17 11/23IQ
AKITA DRILLING LTD. CL 'A 16.2 16.5 16.2 16.35 0.04 7694 39 11/23AKT.A
AKITA DRILLING LTD. CL 'B 21.65 21.65 21.65 21.65-2.35 100 1 11/23AKT.B
ALAMOS GOLD INC. J 10 10 9.84 9.85 -0.08 397407 264 11/23AGI
ALAMOS GOLD INC. 5.50% DE NO TRADES 195 11/23AGI.DB
ALARMFORCE INDUSTRIES INC 4.8 4.8 4.79 4.8 0.01 6500 5 11/23AF
ALBERTA CLIPPER ENERGY IN 6.01 6.04 6 6.03 0.02 172275 37 11/23ACN
ALBERTA FOCUSED INCOME 6.52 6.93 6.44 6.93 0.13 23269 26 11/23AFZ.UA
ALCAN INC. 56.3 56.4 56.09 56.18-0.07 413268 1319 11/23AL
ALCAN INC. U.S.F. NO TRADES 46.5 11/23AL.U
ALCAN INC. FLTG RTE PR 'C 26.58 26.84 26.56 26.56 0.06 1200 6 11/23AL.PR.E
ALCAN INC. PR SER 'E' NO TRADES 25.75 11/23AL.PR.F
ALEXCO RESOURCE CORP. J 4.95 4.95 4.83 4.83 -0.12 11400 12 11/23AXR
ALEXIS NIHON REAL EST INV 105.53 106 105.53 106 0 55000 3 11/23AN.DB
ALEXIS NIHON REAL ESTATE 14.11 14.25 14.05 14.05-0.09 34144 63 11/23AN.UA
ALGO GROUP INC. 0.05 0.05 0.05 0.05 -0.005 1900 2 11/23AO
ALGO GROUP INC. 3RD PR SE NO TRADES 4.5 11/23AO.PR.A
ALGO GROUP INC. 6% 2ND PR NO TRADES 5 11/23AO.PR.B
ALGOMA STEEL INC. 34.54 34.88 34.26 34.66 0.12 66723 202 11/23AGA
ALGOMA CENTRAL CORPORATIO 105 105 105 105 0 1291 3 11/23ALC
ALGONQUIN POWER INCOME FU NO TRADES 102.5 11/23APF.DB
ALGONQUIN POWER INCOME FU 9.6 9.68 9.31 9.5 -0.2 127548 325 11/23APF.UA
ALIMENTATION COUCHE-TARD 26.96 26.96 26.29 26.68 0.13 1790 8 11/23ATD.A
ALIMENTATION COUCHE-TARD 26.05 26.35 26.05 26.18 0.16 79343 379 11/23ATD.B
ALLBANC SPLIT CORP. CL 'A 143.52 144 143.52 144 0.5 400 2 11/23ABK.A
ALLBANC SPLIT CORP. CL 'A NO TRADES 61.15 11/23ABK.PR.C
ALLBANC SPLIT CORP. II CL 12.95 13.25 12.87 13.25 0.45 38500 39 11/23ALB
ALLBANC SPLIT CORP. II CL 25.01 25.1 25.01 25.1 -0.03 9900 7 11/23ALB.PR.A
ALLEN-VANGUARD CORPORATIO 3.8 3.8 3.7 3.76 0.06 2700 11 11/23VRS
ALLIANCE ATLANTIS COMMUNI 40.56 42.24 40.56 41.38 0.94 1320 7 11/23AAC.A
ALLIANCE ATLANTIS COMMUNI 40.81 40.98 40.7 40.7 -0.11 9077 58 11/23AAC.B
ALLIANCE SPLIT INCOME TRU NO TRADES 10.2 11/23ASI.PR.A
ALLIANCE SPLIT INCOME TRU 16.39 16.4 16.1 16.1 0.34 3533 6 11/23ASI.UA
ALLIED PROPERTIES REAL ES 20.7 20.7 20.7 20.7 0 11000 14 11/23AP.UA
ALLON THERAPEUTICS INC. J NO TRADES 0.85 11/23NPC
ALMADEN MINERALS LTD. 2.97 2.97 2.9 2.96 0.01 9515 11 11/23AMM
ALTAGAS INCOME TRUST UNIT 25.65 25.65 25.06 25.35-0.32 102990 94 11/23ALA.UA
ALTAGAS UTILITY GROUP INC 7.04 7.04 7.04 7.04 -0.05 4449 10 11/23AUI
ALTUS GROUP INCOME FUND U 10.6 10.6 10.48 10.5 -0.07 100700 31 11/23AIF.UA
AMALGAMATED INCOME LIMITE 7.25 7.5 7.15 7.5 0.3 5816 9 11/23AI.UA
AMBRILIA BIOPHARMA INC. J 3.56 3.62 3.51 3.6 0.01 14770 42 11/23AMB
AMERICAN BONANZA GOLD COR 0.315 0.345 0.305 0.345 0.04 906109 115 11/23BZA
AMERIGO RESOURCES LTD. J 1.87 1.87 1.84 1.86 0 370941 104 11/23ARG
AMICA MATURE LIFESTYLES I 9.2 9.2 9.2 9.2 -0.01 1800 4 11/23ACC
AMISCO INDUSTRIES LTD. NO TRADES 1.35 11/23IAC
AMISK INC. CL 'A' NO TRADES 0.405 11/23AS.A
AMTELECOM INCOME FUND UNI 10.65 10.65 10.55 10.55 0 8502 19 11/23AMT.UA
AMVESCAP INC. EXCHANGEABL 12.51 12.51 12.51 12.51-0.25 700 3 11/23AVZ
ANATOLIA MINERALS DEVELOP 4 4 3.99 4 0 52100 61 11/23ANO
ANDERSON ENERGY LTD. 4 4 3.9 4 0.1 71214 23 11/23AXL
ANDRES WINES LTD. CL 'A' 11.84 11.88 11.5 11.5 0.25 2553 12 11/23ADW.A
ANDRES WINES LTD. CL 'B' NO TRADES 11.5 11/23ADW.B
ANGIOTECH PHARMACEUTICALS 9.56 9.63 9.5 9.58 -0.05 50038 104 11/23ANP
ANORMED INC. NO TRADES 15.05 11/08AOM
ANTHONY CLARK INT'L INSUR 0.5 0.5 0.5 0.5 0.13 1750 3 11/23ACL
ANTRIM ENERGY INC. J 3.55 3.6 3.54 3.6 0 40056 41 11/23AEN
ANVIL MINING LIMITED 11.45 11.5 11.45 11.5 0.05 130955 85 11/23AVM
APF.DB.A 97.5 97.5 97 97.25-0.25 433000 22 11/23APF.DB.A
APOLLO GOLD CORPORATION 0.4 0.4 0.4 0.4 -0.02 1007 2 11/23APG
AQUILINE RESOURCES INC. J 8 8.45 8 8.45 0.5 461991 305 11/23AQI
ARA.PR.A NO TRADES 0 11/23ARA.PR.A
ARA.PR.B NO TRADES 0 11/23ARA.PR.B
ARBOR MEMORIAL SERVICES I 24.05 24.05 24.05 24.05-0.81 120 2 11/23ABO.A
ARBOR MEMORIAL SERVICES I 24.5 25 24.5 25 0.75 2200 4 11/23ABO.B
ARC ENERGY TRUST UNITS 21.88 22.09 21.65 21.94 0.04 606860 950 11/23AET.UA
ARC RESOURCES LTD. FIRST NO TRADES 43.02 11/23ARX
ARCTIC GLACIER INCOME FUN 101 101.5 101 101.5 0 80000 8 11/23AG.DB
ARCTIC GLACIER INCOME FUN 11.8 11.88 11.55 11.75-0.13 52959 81 11/23AG.UA
ARGUS CORP. LTD. CL 'A' $ NO TRADES 18 11/23AR.PR.A
ARGUS CORP. LTD. CL 'B' P NO TRADES 13 11/23AR.PR.B
ARGUS CORP. LTD. CL 'A' $ NO TRADES 16.75 11/23AR.PR.D
ARIUS RESEARCH INC. J 0.7 0.7 0.68 0.68 -0.02 9500 4 11/23ARI
ARMISTICE RESOURCES CORP. 0.65 0.67 0.65 0.67 0.01 36750 9 11/23AZ
ARMTEC INFRASTRUCTURE INC 15.73 15.8 15.5 15.75 0.2 14265 42 11/23ARF.UA
ARRISCRAFT INTERNATIONAL 4.85 5 4.85 4.85 0 4000 4 11/23AIN.UA
ARSENAL ENERGY INC. J 0.75 0.78 0.75 0.76 -0.04 10273 8 11/23AEI
ART IN MOTION INCOME FUND 2.28 2.34 2.27 2.34 0 14605 27 11/23AIM.UA
ART ADVANCED RESEARCH TEC 0.33 0.39 0.33 0.39 -0.01 39500 12 11/23ARA
ASBESTOS CORP. LTD. 4.1 4.1 4.1 4.1 0.2 1350 5 11/23AB
ASCALADE COMMUNICATIONS I 2.11 2.4 2.1 2.3 0.09 11100 14 11/23ACG
ASCENDANT COPPER CORPORAT 0.95 0.95 0.95 0.95 -0.04 800 2 11/23ACX
ASCENDANT COPPER CORPORAT NO TRADES 0.2 11/23ACX.WT
ASHTON MINING OF CANADA I 1.03 1.04 1.03 1.04 0.02 16800 10 11/23ACA
ASPEN GROUP RESOURCES COR 0.22 0.24 0.22 0.235 0.025 98250 19 11/23ASR
ASPREVA PHARMACEUTICALS C 23.7 23.7 23.4 23.4 0.72 1700 7 11/23ASV
ASSOCIATED BRANDS INCOME 0.61 0.61 0.6 0.6 -0.01 31900 13 11/23ABF.UA
ASTRAL MEDIA INC. CL 'A' 40.04 40.16 39.9 40 0.19 29363 150 11/23ACM.A
ASTRAL MEDIA INC. CL 'B' 40.45 40.45 40.2 40.2 -0.3 620 3 11/23ACM.B
ATCO LTD. CL 'I' NV 42.75 43.5 42.5 43.5 0.95 46182 235 11/23ACO.X

Republished from the Winnipeg Free Press print edition November 23, 2006 $sourceSection$sourcePage

Fact Check

Fact Check

Have you found an error, or know of something we’ve missed in one of our stories?
Please use the form below and let us know.

* Required
  • Please post the headline of the story or the title of the video with the error.

  • Please post exactly what was wrong with the story.

  • Please indicate your source for the correct information.

  • Yes

    No

  • This will only be used to contact you if we have a question about your submission, it will not be used to identify you or be published.

  • Cancel

Having problems with the form?

Contact Us Directly
  • Print

You can comment on most stories on winnipegfreepress.com. You can also agree or disagree with other comments. All you need to do is be a Winnipeg Free Press print or e-edition subscriber to join the conversation and give your feedback.

You can comment on most stories on winnipegfreepress.com. You can also agree or disagree with other comments. All you need to do is be a Winnipeg Free Press print or e-edition subscriber to join the conversation and give your feedback.

Have Your Say

New to commenting? Check out our Frequently Asked Questions.

Have Your Say

Comments are open to Winnipeg Free Press print or e-edition subscribers only. why?

Have Your Say

Comments are open to Winnipeg Free Press Subscribers only. why?

The Winnipeg Free Press does not necessarily endorse any of the views posted. By submitting your comment, you agree to our Terms and Conditions. These terms were revised effective April 16, 2010.

letters

Make text: Larger | Smaller

LATEST VIDEO

Inside peek at Real Pirates, new Manitoba Museum exhibit

View more like this

Photo Store Gallery

  • Marc Gallant / Winnipeg Free Press. Local- WINTER FILE. Snowboarder at Stony Mountain Ski Hill. November 14, 2006.
  • PHIL.HOSSACK@FREEPRESS.MB.CA 090728 / WINNIPEG FREE PRESS White Pelicans belly up to the sushi bar Tuesday afternoon at Lockport. One of North America's largest birds is a common sight along the Red RIver and on Lake Winnipeg. Here the fight each other for fish near the base of Red RIver's control structure, giving human fisher's downstream a run for their money.

View More Gallery Photos

Poll

Who will you vote for in Wednesday's mayoral race?

View Results

View Related Story

Ads by Google