| Thursday, May 8, 2008 |
|
Advertisement
|
|
|
| | ||
|
|
|||
| Advanced Search | Search Help |
|
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 | ||||||||
| ||||||||
|
||||||||
|
||||||||
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 |
Toronto Stock Exchange
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
Toronto Stock Exchange
Companies are listed alphabetically by company name. Results quoted here are from the close of trading on the business day noted. Click on company name to get detailed trading data that is updated continuously during trading hours. (There is a 15 minute delay between these results and current prices).
| Name | Open | High | Low | Close | Change | Volume | Trades | Date | Symbol |
| B SPLIT II CORP. CL 'A' CAPITAL | No Trades | May 07 2008 | BXN | ||||||
| B SPLIT II CORP. CL 'B' PR | No Trades | May 08 2008 | BXN.PR.B | ||||||
| BADGER INCOME FUND TRUST UNITS | 20.6 | 21.06 | 20.6 | 21.0 | 0.5 | 4986.0 | 22.0 | May 08 2008 | BAD.UN |
| BAFFINLAND IRON MINES CORPORATION J | 3.63 | 3.65 | 3.51 | 3.6 | -0.02 | 419600.0 | 351.0 | May 08 2008 | BIM |
| BAFFINLAND IRON MINES CORPORATION WT J | 1.25 | 1.25 | 1.23 | 1.23 | -0.05 | 16000.0 | 5.0 | May 08 2008 | BIM.WT |
| BAJA MINING CORP. J | 1.61 | 1.63 | 1.54 | 1.63 | 0.03 | 189980.0 | 108.0 | May 08 2008 | BAJ |
| BAJA MINING CORP. WT J | 0.65 | 0.69 | 0.65 | 0.69 | 0.07 | 40300.0 | 8.0 | May 08 2008 | BAJ.WT |
| BALLARD POWER SYSTEMS INC. | 4.09 | 4.19 | 4.09 | 4.19 | 0.06 | 176481.0 | 475.0 | May 08 2008 | BLD |
| BAM INVESTMENTS CORP. | No Trades | May 07 2008 | BNB | ||||||
| BAM SPLIT CORP. CL 'A' PR | No Trades | May 07 2008 | BNA.PR.A | ||||||
| BAM SPLIT CORP. CL 'AA' SERIES 1 PR | No Trades | May 07 2008 | BNA.PR.B | ||||||
| BAM SPLIT CORP. CL 'AA' SERIES 3 PR | 21.0 | 21.0 | 20.7 | 20.75 | -0.25 | 10280.0 | 11.0 | May 08 2008 | BNA.PR.C |
| BANK OF MONTREAL | 50.64 | 50.65 | 49.23 | 49.69 | -0.76 | 2311192.0 | 7512.0 | May 08 2008 | BMO |
| BANK OF MONTREAL CL 'B' PR SERIES 10 USF | 26.4 | 26.4 | 26.26 | 26.26 | -0.12 | 3490.0 | 11.0 | May 08 2008 | BMO.PR.V |
| BANK OF MONTREAL CL 'B' PR SERIES 13 | 20.16 | 20.25 | 20.11 | 20.25 | 0.01 | 3475.0 | 8.0 | May 08 2008 | BMO.PR.J |
| BANK OF MONTREAL CL 'B' PR SERIES 14 | 23.0 | 23.0 | 22.8 | 22.8 | -0.15 | 5400.0 | 7.0 | May 08 2008 | BMO.PR.K |
| BANK OF MONTREAL CL 'B' PR SERIES 15 | 25.0 | 25.0 | 24.95 | 24.96 | 0.06 | 9910.0 | 37.0 | May 08 2008 | BMO.PR.L |
| BANK OF MONTREAL CL 'B' PR SERIES 5 | 23.75 | 23.99 | 23.75 | 23.99 | 0.34 | 10426.0 | 18.0 | May 08 2008 | BMO.PR.H |
| BANK OF MONTREAL CL 'B' PR SERIES 6 | 25.14 | 25.14 | 25.08 | 25.08 | -0.05 | 2100.0 | 5.0 | May 08 2008 | BMO.PR.I |
| BANK OF NOVA SCOTIA (THE) | 48.09 | 48.31 | 47.8 | 48.18 | 0.33 | 1803652.0 | 5879.0 | May 08 2008 | BNS |
| BANK OF NOVA SCOTIA (THE) PR SERIES '12' | 23.6 | 23.7 | 23.52 | 23.7 | 0.01 | 6266.0 | 21.0 | May 08 2008 | BNS.PR.J |
| BANK OF NOVA SCOTIA (THE) PR SERIES '13' | 21.87 | 22.13 | 21.87 | 21.94 | 0.14 | 4400.0 | 14.0 | May 08 2008 | BNS.PR.K |
| BANK OF NOVA SCOTIA (THE) PR SERIES '14' | 20.51 | 20.59 | 20.51 | 20.59 | -0.01 | 4610.0 | 13.0 | May 08 2008 | BNS.PR.L |
| BANK OF NOVA SCOTIA (THE) PR SERIES '15' | 20.56 | 20.58 | 20.45 | 20.5 | -0.03 | 11050.0 | 21.0 | May 08 2008 | BNS.PR.M |
| BANK OF NOVA SCOTIA (THE) PR SERIES '16' | 23.55 | 23.7 | 23.5 | 23.5 | -0.06 | 11200.0 | 18.0 | May 08 2008 | BNS.PR.N |
| BANK OF NOVA SCOTIA (THE) PR SERIES '17' | 25.05 | 25.05 | 25.0 | 25.05 | 0.05 | 14530.0 | 15.0 | May 08 2008 | BNS.PR.O |
| BANK OF NOVA SCOTIA (THE)5-YR RESET PR SER 18 | 25.3 | 25.35 | 25.25 | 25.35 | 0.1 | 29117.0 | 38.0 | May 08 2008 | BNS.PR.P |
| BANKERS PETROLEUM LTD. J | 1.72 | 1.88 | 1.72 | 1.88 | 0.16 | 6431992.0 | 988.0 | May 08 2008 | BNK |
| BANKERS PETROLEUM LTD. WT A J | 1.05 | 1.12 | 1.05 | 1.12 | 0.18 | 107000.0 | 9.0 | May 08 2008 | BNK.WT.A |
| BANKERS PETROLEUM LTD. WT J | 0.84 | 0.99 | 0.84 | 0.99 | 0.16 | 155700.0 | 42.0 | May 08 2008 | BNK.WT |
| BANNERMAN RESOURCES LIMITED ORDINARY J | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 | 3000.0 | 2.0 | May 08 2008 | BAN |
| BANRO CORPORATION J | 8.36 | 8.48 | 8.33 | 8.33 | -0.08 | 12700.0 | 39.0 | May 08 2008 | BAA |
| BARRICK GOLD CORPORATION | 40.0 | 41.0 | 39.6 | 41.0 | 1.81 | 3803756.0 | 10773.0 | May 08 2008 | ABX |
| BARRICK GOLD INC. EXCHANGEABLE | 21.79 | 21.8 | 21.79 | 21.8 | -0.2 | 225.0 | 3.0 | May 08 2008 | HCX |
| BAYSHORE FLTNG RATE SENIOR LOAN FND TRNSFR UN | 6.14 | 6.15 | 6.02 | 6.11 | 0.01 | 11950.0 | 6.0 | May 08 2008 | BIF.UN |
| BAYTEX ENERGY TRUST 6.50% DEBENTURES | 180.7 | 180.75 | 180.0 | 180.0 | -0.74 | 168000.0 | 5.0 | May 08 2008 | BTE.DB |
| BAYTEX ENERGY TRUST UNITS | 26.64 | 26.94 | 26.56 | 26.78 | 0.13 | 289379.0 | 1305.0 | May 08 2008 | BTE.UN |
| BCE INC. | 36.52 | 37.55 | 36.51 | 37.5 | 0.74 | 3335410.0 | 7743.0 | May 08 2008 | BCE |
| BCE INC. 1ST PR SERIES 'AA' | 24.28 | 24.28 | 24.25 | 24.28 | -0.31 | 3200.0 | 6.0 | May 08 2008 | BCE.PR.A |
| BCE INC. 1ST PR SERIES 'AB' | No Trades | May 07 2008 | BCE.PR.B | ||||||
| BCE INC. 1ST PR SERIES 'AC' | 24.28 | 24.49 | 24.25 | 24.49 | -0.01 | 1955.0 | 14.0 | May 08 2008 | BCE.PR.C |
| BCE INC. 1ST PR SERIES 'AD' | No Trades | May 06 2008 | BCE.PR.D | ||||||
| BCE INC. 1ST PR SERIES 'AE' | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 | 1000.0 | 1.0 | May 08 2008 | BCE.PR.E |
| BCE INC. 1ST PR SERIES 'AF' | 24.55 | 24.55 | 24.01 | 24.55 | -0.05 | 5800.0 | 7.0 | May 08 2008 | BCE.PR.F |
| BCE INC. 1ST PR SERIES 'AG' | 23.35 | 23.35 | 23.35 | 23.35 | -0.13 | 410.0 | 2.0 | May 08 2008 | BCE.PR.G |
| BCE INC. 1ST PR SERIES 'AH' | No Trades | Apr 23 2008 | BCE.PR.H | ||||||
| BCE INC. 1ST PR SERIES 'AI' | 24.25 | 24.39 | 24.25 | 24.39 | 0.14 | 1545.0 | 13.0 | May 08 2008 | BCE.PR.I |
| BCE INC. 1ST PR SERIES 'R' | 24.15 | 24.15 | 24.15 | 24.15 | 0.01 | 400.0 | 1.0 | May 08 2008 | BCE.PR.R |
| BCE INC. 1ST PR SERIES 'S' | 24.28 | 24.28 | 24.27 | 24.27 | -0.2 | 700.0 | 2.0 | May 08 2008 | BCE.PR.S |
| BCE INC. 1ST PR SERIES 'T' | No Trades | May 07 2008 | BCE.PR.T | ||||||
| BCE INC. 1ST PR SERIES 'Y' | 24.24 | 24.25 | 24.07 | 24.25 | -0.02 | 1550.0 | 9.0 | May 08 2008 | BCE.PR.Y |
| BCE INC. 1ST PR SERIES 'Z' | No Trades | May 08 2008 | BCE.PR.Z | ||||||
| BCX SPLIT CORP. CL 'A' CAPITAL | 21.36 | 21.56 | 21.36 | 21.56 | 0.19 | 2100.0 | 3.0 | May 08 2008 | BCX.A |
| BCX SPLIT CORP. CL 'A' PR | No Trades | May 07 2008 | BCX.PR.A | ||||||
| BECKER MILK CO. LTD. (THE) CL 'B' NV SPECIAL | No Trades | Apr 21 2008 | BEK.B | ||||||
| BELL ALIANT REGIONAL COMMUNICATE INCM FUND UN | 30.29 | 30.29 | 30.0 | 30.07 | 0.06 | 125551.0 | 519.0 | May 08 2008 | BA.UN |
| BELLUS HEALTH INC. | 1.75 | 1.9 | 1.75 | 1.86 | 0.08 | 28170.0 | 139.0 | May 08 2008 | BLU |
| BELLUS HEALTH INC. | No Trades | Apr 18 2008 | NRM | ||||||
| BELZBERG TECHNOLOGIES INC. J | 4.46 | 4.74 | 4.41 | 4.43 | -0.02 | 4100.0 | 5.0 | May 08 2008 | BLZ |
| BENNETT ENVIRONMENTAL INC. | 0.27 | 0.27 | 0.195 | 0.205 | -0.07 | 34000.0 | 12.0 | May 08 2008 | BEV |
| BENVEST NEW LOOK INCOME FUND TRUST UNITS J | 7.5 | 7.5 | 7.5 | 7.5 | -0.34 | 520.0 | 2.0 | May 08 2008 | BCI.UN |
| BERENS ENERGY LTD. | 1.08 | 1.08 | 1.02 | 1.05 | 0.0 | 263131.0 | 93.0 | May 08 2008 | BEN |
| BERKANA ENERGY CORP. | No Trades | Jan 22 2008 | BEC | ||||||
| BESTAR INC. | No Trades | May 06 2008 | BES | ||||||
| BFI CANADA INCOME FUND UNITS | 22.56 | 22.75 | 22.51 | 22.57 | 0.03 | 87455.0 | 336.0 | May 08 2008 | BFC.UN |
| BG ADVANTAGED CORPORATE BOND FUND TRANSFR UN | 7.47 | 7.49 | 7.46 | 7.49 | 0.03 | 11050.0 | 8.0 | May 08 2008 | BAC.UN |
| BG ADVANTAGED EQUAL WEIGHTED INCOME FUND UNIT | 11.21 | 11.3 | 11.21 | 11.3 | 0.08 | 900.0 | 4.0 | May 08 2008 | BAE.UN |
| BG ADVANTAGED S&P/TSX INCOME TRUST INDEX UNIT | 14.62 | 14.99 | 14.52 | 14.83 | 0.23 | 3851.0 | 11.0 | May 08 2008 | BAI.UN |
| BG INCOME + GROWTH SPLIT TRUST CAPITAL UNITS | No Trades | May 07 2008 | BDS.UN | ||||||
| BG INCOME + GROWTH SPLIT TRUST PR SECURITIES | No Trades | May 07 2008 | BDS.PR.A | ||||||
| BG TOP 100 EQUAL WEIGHTED INCM FND TRANSFR UN | 9.86 | 9.9 | 9.82 | 9.85 | 0.0 | 100072.0 | 32.0 | May 08 2008 | BTH.UN |
| BIG 8 SPLIT INC. CL 'A' CAPITAL | 43.67 | 43.67 | 43.63 | 43.63 | -1.05 | 640.0 | 3.0 | May 08 2008 | BIG.A |
| BIG 8 SPLIT INC. CL 'A' PR | No Trades | May 06 2008 | BIG.PR.A | ||||||
| BIG BANK BIG OIL SPLIT CORP. CL 'A' CAPITAL | 14.8 | 15.1 | 14.8 | 15.1 | 0.1 | 8895.0 | 12.0 | May 08 2008 | BBO |
| BIG BANK BIG OIL SPLIT CORP. CL 'A' PR | 10.6 | 10.6 | 10.6 | 10.6 | 0.06 | 240.0 | 2.0 | May 08 2008 | BBO.PR.A |
| BIG ROCK BREWERY INCOME TRUST UNITS | 11.2 | 11.3 | 11.05 | 11.05 | 0.04 | 6002.0 | 11.0 | May 08 2008 | BR.UN |
| BIOMS MEDICAL CORP. CL 'A' J | 3.63 | 3.76 | 3.61 | 3.64 | 0.04 | 82201.0 | 72.0 | May 08 2008 | MS |
| BIONICHE LIFE SCIENCES INC. | 0.82 | 0.84 | 0.81 | 0.84 | 0.03 | 59700.0 | 34.0 | May 08 2008 | BNC |
| BIONICHE LIFE SCIENCES INC. WT | 0.3 | 0.3 | 0.3 | 0.3 | 0.04 | 92000.0 | 6.0 | May 08 2008 | BNC.WT |
| BIOSCRYPT INC. | No Trades | Mar 06 2008 | BYT | ||||||
| BIOSYNTECH, INC. J | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 | 5000.0 | 1.0 | May 08 2008 | BSY |
| BIOTEQ ENVIRONMENTAL TECHNOLOGIES INC. J | 3.5 | 3.5 | 3.32 | 3.46 | -0.01 | 34353.0 | 157.0 | May 08 2008 | BQE |
| BIOVAIL CORPORATION | 11.92 | 12.91 | 11.92 | 12.52 | 0.68 | 652074.0 | 3107.0 | May 08 2008 | BVF |
| BIRCH MOUNTAIN RESOURCES LTD. 6% DEBENTURES J | No Trades | Apr 30 2008 | BMD.DB | ||||||
| BIRCH MOUNTAIN RESOURCES LTD. J | 0.54 | 0.54 | 0.5 | 0.5 | -0.03 | 67925.0 | 44.0 | May 08 2008 | BMD |
| BIRCHCLIFF ENERGY LTD. | 11.08 | 11.08 | 10.68 | 10.76 | -0.09 | 781464.0 | 898.0 | May 08 2008 | BIR |
| BIRD CONSTRUCTION INCOME FUND UNITS | 42.99 | 44.5 | 42.08 | 42.45 | -0.24 | 58601.0 | 162.0 | May 08 2008 | BDT.UN |
| BLACK DIAMOND INCOME FUND TRUST UNITS | 14.7 | 14.75 | 14.35 | 14.75 | 0.01 | 5100.0 | 11.0 | May 08 2008 | BDI.UN |
| BLACKWATCH ENERGY SERVICES TRUST UNITS | 0.72 | 0.75 | 0.72 | 0.72 | 0.06 | 16500.0 | 5.0 | May 08 2008 | BWT.UN |
| BLUE NOTE MINING INC. J | 0.295 | 0.315 | 0.285 | 0.29 | 0.0 | 9695553.0 | 333.0 | May 08 2008 | BN |
| BMONT SPLIT CORP. CLASS 'A' CAPITAL | No Trades | May 06 2008 | BMT | ||||||
| BMONT SPLIT CORP. CLASS 'A' PREFERRED | 27.3 | 27.5 | 27.3 | 27.5 | 0.25 | 1034.0 | 6.0 | May 08 2008 | BMT.PR.A |
| BMTC GROUP INC. CL 'A' SV | 18.3 | 18.49 | 18.3 | 18.36 | 0.05 | 1900.0 | 10.0 | May 08 2008 | GBT.A |
| BNS CAPITAL TRUST SERIES 2000-1 | No Trades | May 06 2008 | SBA.M | ||||||
| BNS SPLIT CORP. II CLASS 'A' PR | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 | 1852.0 | 4.0 | May 08 2008 | BSC.PR.A |
| BNS SPLIT CORP. II CLASS A CAPITAL | 13.64 | 13.74 | 13.64 | 13.74 | -0.07 | 400.0 | 2.0 | May 08 2008 | BSC |
| BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS | 41.5 | 42.25 | 41.5 | 42.1 | 0.09 | 198204.0 | 348.0 | May 08 2008 | BEI.UN |
| BOLIDEN AB ORDINARY | 11.85 | 12.96 | 11.51 | 11.51 | 1.01 | 14600.0 | 38.0 | May 08 2008 | BLS |
| BOMBARDIER INC. 6.25% SERIES '4' PR | 21.93 | 21.95 | 21.57 | 21.57 | -0.24 | 7120.0 | 24.0 | May 08 2008 | BBD.PR.C |
| BOMBARDIER INC. CL 'A' MV | 6.51 | 6.59 | 6.51 | 6.56 | 0.01 | 71735.0 | 147.0 | May 08 2008 | BBD.A |
| BOMBARDIER INC. CL 'B' SV | 6.53 | 6.6 | 6.52 | 6.58 | 0.05 | 9541220.0 | 4246.0 | May 08 2008 | BBD.B |
| BOMBARDIER INC. SERIES '2' PR | 17.61 | 17.9 | 17.61 | 17.73 | -0.02 | 5525.0 | 18.0 | May 08 2008 | BBD.PR.B |
| BOMBARDIER INC. SERIES '3' PR | 17.6 | 17.7 | 17.59 | 17.7 | 0.08 | 800.0 | 3.0 | May 08 2008 | BBD.PR.D |
| BONAVISTA ENERGY TRUST 6.75% DEBENTURES | 115.0 | 116.0 | 115.0 | 115.89 | 2.48 | 88000.0 | 8.0 | May 08 2008 | BNP.DB.A |
| BONAVISTA ENERGY TRUST 7.50% DEBENTURES | 145.0 | 145.0 | 145.0 | 145.0 | 2.0 | 4000.0 | 1.0 | May 08 2008 | BNP.DB |
| BONAVISTA ENERGY TRUST UNITS | 32.9 | 33.75 | 32.9 | 33.57 | 0.76 | 252934.0 | 830.0 | May 08 2008 | BNP.UN |
| BONNETT'S ENERGY SERVICES TRUST UNITS | 3.49 | 4.43 | 3.49 | 4.3 | 0.88 | 86160.0 | 65.0 | May 08 2008 | BT.UN |
| BONTERRA ENERGY INCOME TRUST UNITS | 35.96 | 36.31 | 35.83 | 36.12 | 0.51 | 33837.0 | 107.0 | May 08 2008 | BNE.UN |
| BORALEX INC. CL 'A' | 17.37 | 17.5 | 17.2 | 17.31 | -0.15 | 6595.0 | 36.0 | May 08 2008 | BLX |
| BORALEX POWER INCOME FUND TRUST UNITS | 5.49 | 5.58 | 5.42 | 5.5 | -0.05 | 92156.0 | 142.0 | May 08 2008 | BPT.UN |
| BOSTON PIZZA ROYALTIES INCOME FUND UNITS | 11.4 | 11.52 | 11.39 | 11.52 | 0.14 | 67169.0 | 93.0 | May 08 2008 | BPF.UN |
| BOURSE DE MONTREAL INC./MONTREAL EXCHANGE INC | No Trades | May 02 2008 | MXX | ||||||
| BOW VALLEY ENERGY LTD. | 5.88 | 6.13 | 5.82 | 5.9 | 0.0 | 355399.0 | 676.0 | May 08 2008 | BVX |
| BOWATER CANADA INC. EXCHANGEABLE | No Trades | Oct 24 2007 | BWX | ||||||
| BOYD GROUP INCOME FUND 8% DEBENTURES | No Trades | Nov 21 2007 | BYD.DB | ||||||
| BOYD GROUP INCOME FUND TRUST UNITS | 2.75 | 2.82 | 2.75 | 2.82 | 0.02 | 15500.0 | 8.0 | May 08 2008 | BYD.UN |
| BP P.L.C. ADS U.S. FUNDS | 71.0 | 71.0 | 71.0 | 71.0 | -0.54 | 173.0 | 3.0 | May 08 2008 | BP.U |
| BPO PROPERTIES LTD. | 62.77 | 62.77 | 62.75 | 62.76 | -0.49 | 900.0 | 9.0 | May 08 2008 | BPP |
| BPO PROPERTIES LTD. FLTG RATE PR SERIES 'J' | 21.0 | 21.0 | 21.0 | 21.0 | 1.2 | 1600.0 | 2.0 | May 08 2008 | BPP.PR.J |
| BPO PROPERTIES LTD. PR SERIES 'G' | 21.0 | 21.0 | 21.0 | 21.0 | 0.9 | 500.0 | 2.0 | May 08 2008 | BPP.PR.G |
| BPO PROPERTIES LTD. PR SERIES 'M' | 21.25 | 21.25 | 21.25 | 21.25 | 0.5 | 100.0 | 1.0 | May 08 2008 | BPP.PR.M |
| BRADMER PHARMACEUTICALS INC. | No Trades | May 06 2008 | BMR | ||||||
| BRAINHUNTER INC. J | 0.41 | 0.41 | 0.4 | 0.41 | 0.0 | 165000.0 | 8.0 | May 08 2008 | BH |
| BRAMPTON BRICK LTD. CL 'A' SV | No Trades | May 05 2008 | BBL.A | ||||||
| BRASCADE CORPORATION CLASS 1 PR SERIES 'A' | No Trades | Feb 20 2008 | BCA.PR.A | ||||||
| BRASCAN ADJUSTABLE RATE TRUST I TRANSFER UNIT | 1.99 | 2.0 | 1.9 | 1.9 | -0.09 | 2650.0 | 6.0 | May 08 2008 | BAO.UN |
| BRASCAN SOUNDVEST DIVERS INCME FUND TRANSF UN | 10.55 | 10.7 | 10.55 | 10.7 | 0.15 | 7250.0 | 6.0 | May 08 2008 | BSI.UN |
| BRASCAN SOUNDVEST FOCUSED BUSINESS TRUST UN | No Trades | May 05 2008 | BSF.UN | ||||||
| BRASCAN SOUNDVEST RISING DISTRIBUTE SPT TR UN | 6.75 | 6.92 | 6.65 | 6.65 | -0.07 | 19075.0 | 32.0 | May 08 2008 | BSD.UN |
| BRASCAN SOUNDVEST RISING DISTRIBUTE TR PR SEC | 9.73 | 9.79 | 9.73 | 9.79 | 0.17 | 1600.0 | 5.0 | May 08 2008 | BSD.PR.A |
| BRASCAN SOUNDVEST TOTAL RETURN FUND TRNSFR UN | 9.28 | 9.32 | 9.28 | 9.32 | 0.11 | 6668.0 | 6.0 | May 08 2008 | BST.UN |
| BRAZILIAN DIAMONDS LIMITED | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 | 3600.0 | 3.0 | May 08 2008 | BDY |
| BRC DIAMONDCORE LTD. J | No Trades | May 07 2008 | BCD | ||||||
| BREAKER ENERGY LTD. CLASS 'A' | 11.0 | 11.52 | 11.0 | 11.2 | 0.53 | 181995.0 | 266.0 | May 08 2008 | WAV.A |
| BREAKER ENERGY LTD. CLASS 'B' | 9.5 | 9.65 | 9.5 | 9.65 | 0.06 | 1000.0 | 2.0 | May 08 2008 | WAV.B |
| BREAKWATER RESOURCES LTD. | 0.95 | 1.01 | 0.95 | 1.01 | 0.05 | 1480336.0 | 679.0 | May 08 2008 | BWR |
| BREAKWATER RESOURCES LTD. WT | 0.29 | 0.29 | 0.28 | 0.29 | 0.03 | 70990.0 | 22.0 | May 08 2008 | BWR.WT |
| BRICK BREWING CO. LTD. J | No Trades | May 08 2008 | BRB | ||||||
| BRICK GROUP INCOME FUND (THE) CL 'A' TR UNITS | 8.99 | 8.99 | 8.84 | 8.9 | -0.02 | 17994.0 | 37.0 | May 08 2008 | BRK.UN |
| BRIDGEWATER SYSTEMS CORPORATION | 2.6 | 2.63 | 2.55 | 2.63 | 0.03 | 9400.0 | 20.0 | May 08 2008 | BWC |
| BROMPTON ADVANTAGED EQUAL WEIGHT O&G FUND UN | 7.36 | 7.5 | 7.36 | 7.46 | 0.06 | 26200.0 | 14.0 | May 08 2008 | AOG.UN |
| BROMPTON ADVANTAGED TRACKER FUND TRANSFER UN | 8.27 | 8.27 | 8.27 | 8.27 | 0.01 | 2000.0 | 2.0 | May 08 2008 | ATF.UN |
| BROMPTON EQL WEIGHT OIL&GAS INCM FND TRNSF UN | 8.23 | 8.4 | 8.23 | 8.4 | 0.08 | 62765.0 | 70.0 | May 08 2008 | OGF.UN |
| BROMPTON EQUAL WEIGHT INCOME FND TRNSFR UNITS | 11.28 | 11.36 | 11.28 | 11.36 | 0.09 | 116038.0 | 38.0 | May 08 2008 | EWI.UN |
| BROMPTON EQUITY SPLIT CORP. CL 'A' | 19.51 | 19.51 | 19.49 | 19.5 | 0.05 | 3000.0 | 4.0 | May 08 2008 | BE |
| BROMPTON EQUITY SPLIT CORP. PR | No Trades | May 07 2008 | BE.PR.A | ||||||
| BROMPTON LIFECO SPLIT CORP. CLASS A | 11.17 | 11.17 | 11.17 | 11.17 | 0.12 | 3912.0 | 4.0 | May 08 2008 | LCS |
| BROMPTON LIFECO SPLIT CORP. PR | No Trades | May 07 2008 | LCS.PR.A | ||||||
| BROMPTON SPLIT BANC CORP. CLASS 'A' | 11.82 | 11.82 | 11.7 | 11.7 | -0.12 | 900.0 | 3.0 | May 08 2008 | SBC |
| BROMPTON SPLIT BANC CORP. PR | No Trades | May 05 2008 | SBC.PR.A | ||||||
| BROMPTON STABLE INCOME FUND TRUST UNITS | 13.34 | 13.34 | 13.25 | 13.25 | 0.28 | 1000.0 | 4.0 | May 08 2008 | BSR.UN |
| BROMPTON TOP 50 COMPOUND GROWTH FND TRNSFR UN | 8.89 | 8.89 | 8.89 | 8.89 | 0.09 | 1900.0 | 3.0 | May 08 2008 | CGF.UN |
| BROMPTON TRACKER FUND TRANSFERABLE UNITS | 8.67 | 9.0 | 8.67 | 9.0 | 0.1 | 185643.0 | 60.0 | May 08 2008 | BTF.UN |
| BROMPTON VIP INCOME FUND TRUST UNITS | 13.5 | 14.0 | 13.5 | 13.6 | 0.0 | 8591.0 | 17.0 | May 08 2008 | VIP.UN |
| BRONCO ENERGY LTD. J | 17.51 | 17.9 | 17.41 | 17.9 | 0.46 | 318445.0 | 333.0 | May 08 2008 | BCF |
| BROOKFIELD ASSET MANAGEMENT INC CL A PR SER 2 | 19.31 | 20.13 | 19.3 | 20.04 | 0.79 | 2450.0 | 12.0 | May 08 2008 | BAM.PR.B |
| BROOKFIELD ASSET MANAGEMENT INC CL A PR SER 8 | 22.82 | 22.82 | 22.8 | 22.8 | -0.64 | 1000.0 | 4.0 | May 08 2008 | BAM.PR.E |
| BROOKFIELD ASSET MANAGEMENT INC CL A PR SER 9 | 22.75 | 22.75 | 22.75 | 22.75 | 0.55 | 1200.0 | 3.0 | May 08 2008 | BAM.PR.G |
| BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV | 34.04 | 35.19 | 34.04 | 35.04 | 0.69 | 1107679.0 | 3667.0 | May 08 2008 | BAM.A |
| BROOKFIELD ASSET MANAGEMENT INC.CL A PR SER 4 | 19.5 | 19.5 | 19.0 | 19.5 | 0.75 | 970.0 | 13.0 | May 08 2008 | BAM.PR.C |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 10 | 25.85 | 26.23 | 25.85 | 26.23 | 0.37 | 826.0 | 5.0 | May 08 2008 | BAM.PR.H |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 11 | 25.65 | 25.65 | 25.65 | 25.65 | 0.15 | 1500.0 | 1.0 | May 08 2008 | BAM.PR.I |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 12 | 25.47 | 25.48 | 25.47 | 25.48 | -0.01 | 1000.0 | 3.0 | May 08 2008 | BAM.PR.J |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 13 | 19.3 | 19.99 | 19.3 | 19.99 | 0.7 | 1760.0 | 7.0 | May 08 2008 | BAM.PR.K |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 14 | No Trades | BAM.PR.L | |||||||
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 17 | 18.29 | 18.3 | 18.16 | 18.29 | 0.07 | 28050.0 | 77.0 | May 08 2008 | BAM.PR.M |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 18 | 18.2 | 18.3 | 18.2 | 18.3 | 0.1 | 8350.0 | 21.0 | May 08 2008 | BAM.PR.N |
| BROOKFIELD INVESTMENT CORP. CL 1 PR SER 'A' | 24.9 | 24.9 | 24.9 | 24.9 | 0.09 | 1227.0 | 5.0 | May 08 2008 | BRN.PR.A |
| BROOKFIELD PROPERTIES CORP. AAA PR SER 'G' US | 23.75 | 23.75 | 23.6 | 23.6 | -0.15 | 6100.0 | 9.0 | May 08 2008 | BPO.PR.U |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'F' | 25.2 | 25.3 | 25.2 | 25.3 | 0.1 | 2253.0 | 13.0 | May 08 2008 | BPO.PR.F |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'H' | 23.71 | 23.81 | 23.7 | 23.71 | -0.11 | 8735.0 | 16.0 | May 08 2008 | BPO.PR.H |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'I' | 25.16 | 25.29 | 25.16 | 25.29 | 0.13 | 2267.0 | 6.0 | May 08 2008 | BPO.PR.I |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'J' | 23.01 | 23.3 | 23.01 | 23.3 | 0.16 | 5845.0 | 9.0 | May 08 2008 | BPO.PR.J |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'K' | 21.95 | 22.11 | 21.95 | 22.0 | 0.08 | 6840.0 | 11.0 | May 08 2008 | BPO.PR.K |
| BROOKFIELD PROPERTIES CORPORATION | 20.82 | 21.12 | 20.55 | 20.87 | 0.22 | 289726.0 | 1407.0 | May 08 2008 | BPO |
| BROOKFIELD REAL ESTATE SERVICES FUND TRUST UN | 10.48 | 11.0 | 10.48 | 11.0 | 0.0 | 5400.0 | 20.0 | May 08 2008 | BRE.UN |
| BUCKING HORSE ENERGY INC. | 2.84 | 2.84 | 2.84 | 2.84 | 0.04 | 1300.0 | 1.0 | May 08 2008 | BUC |
| BUHLER INDUSTRIES INC. | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 | 300.0 | 1.0 | May 08 2008 | BUI |
| BUILDERS ENERGY SERVICES TRUST UNITS | No Trades | Apr 09 2008 | BET.UN | ||||||
| BULLDOG RESOURCES INC. | No Trades | Feb 11 2008 | BD | ||||||
| BURMIS ENERGY INC. | 4.0 | 4.05 | 3.94 | 4.05 | 0.05 | 120933.0 | 117.0 | May 08 2008 | BME |
| BURNTSAND INC. | 0.15 | 0.15 | 0.14 | 0.15 | 0.01 | 13000.0 | 3.0 | May 08 2008 | BRT |
| BUSINESS DEV BK OF CDA GLOBAL EQ INDEX NOTES | No Trades | Dec 04 2007 | BDB.NT.M | ||||||
| BUSINESS DEVELOPMENT BK CDA 02/2008 EQTY NOTE | No Trades | Jan 24 2008 | BDB.NT.G | ||||||
| BUSINESS DEVELOPMENT BK CDA 04/2008 EQTY NOTE | No Trades | Apr 21 2008 | BDB.NT.I | ||||||
| BUSINESS DEVELOPMENT BK CDA DOW JN IND NT 2 | No Trades | Mar 19 2008 | BDB.NT.K | ||||||
| BUSINESS DEVELOPMENT BK CDA EUROPEAN STK NT 2 | No Trades | Sep 12 2007 | BDB.NT.D | ||||||
| BUSINESS DEVELOPMENT BK CDA NSDQ-100 NOTES 10 | No Trades | Oct 09 2007 | BDB.NT.J | ||||||
| BUSINESS DEVELOPMENT BK CDA S&P 500 INDX NT 4 | No Trades | May 06 2008 | BDB.NT.A | ||||||
| BUSINESS DEVELOPMENT BK OF CDA GBL INDEX NT 5 | No Trades | Feb 25 2008 | BDB.NT.H | ||||||
| BUSINESS DEVELOPMENT BK OF CDA NOTES 2009 USF | No Trades | May 06 2008 | BDB.NT.N | ||||||
| BUSINESS TRUST EQUAL WEIGHT INCM FND TRANS UN | 9.66 | 9.66 | 9.66 | 9.66 | 0.11 | 3448.0 | 5.0 | May 08 2008 | BWI.UN |
Return to Top
© 2008 Winnipeg Free Press. All Rights Reserved.
The Winnipeg Free Press is a member of the Manitoba Press Council.
The Winnipeg Free Press is a member of the Manitoba Press Council.
| |||||
| |||||
| |||||
|
