| 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 |
| DALSA CORPORATION | 14.75 | 14.76 | 14.47 | 14.47 | 0.02 | 8546.0 | 59.0 | May 08 2008 | DSA |
| DANIER LEATHER INC. SV | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 | 7100.0 | 1.0 | May 08 2008 | DL |
| DATA GROUP INCOME FUND (THE) 6.75% DEBENTURES | 100.49 | 100.94 | 100.49 | 100.75 | 0.75 | 44000.0 | 7.0 | May 08 2008 | DGI.DB |
| DATA GROUP INCOME FUND (THE) UNITS | 10.34 | 10.51 | 10.34 | 10.5 | 0.31 | 29456.0 | 46.0 | May 08 2008 | DGI.UN |
| DATAMIRROR CORPORATION | No Trades | Sep 05 2007 | DMC | ||||||
| DAVIE YARDS INC. J | 1.42 | 1.45 | 1.42 | 1.45 | 0.14 | 15000.0 | 3.0 | May 08 2008 | DAV |
| DAVIE YARDS INC. WT J | No Trades | May 07 2008 | DAV.WT | ||||||
| DAVIS + HENDERSON INCOME FUND UNITS | 17.35 | 17.61 | 17.3 | 17.31 | 0.08 | 93784.0 | 299.0 | May 08 2008 | DHF.UN |
| DAY4 ENERGY INC. J | 5.79 | 5.79 | 5.55 | 5.64 | -0.14 | 48785.0 | 66.0 | May 08 2008 | DFE |
| DAYLIGHT RESOURCES TR 8.5% DUE OCT 2012 DEB | 119.5 | 126.05 | 119.5 | 126.0 | 9.48 | 7473000.0 | 160.0 | May 08 2008 | DAY.DB.B |
| DAYLIGHT RESOURCES TRUST SER 'A' 8.5% DEB | No Trades | Apr 16 2008 | DAY.DB | ||||||
| DAYLIGHT RESOURCES TRUST UNITS | 10.28 | 10.94 | 10.26 | 10.88 | 0.86 | 2601678.0 | 1898.0 | May 08 2008 | DAY.UN |
| DDJ HIGH YIELD FUND TRUST UNITS | 9.5 | 9.56 | 9.41 | 9.43 | 0.11 | 1895.0 | 7.0 | May 08 2008 | HYB.UN |
| DDS WIRELESS INTERNATIONAL INC. J | No Trades | May 07 2008 | DD | ||||||
| DEANS KNIGHT INCOME & GROWTH FUND TRANSFER UN | No Trades | May 07 2008 | DKI.UN | ||||||
| DECTRON INTERNATIONALE INC. | No Trades | May 07 2008 | DTL | ||||||
| DEEPWELL ENERGY SERVICES TRUST UNITS | No Trades | May 07 2008 | DWL.UN | ||||||
| DEFIANT RESOURCES CORPORATION J | No Trades | Apr 03 2008 | DFR | ||||||
| DELPHI ENERGY CORP. | 2.92 | 2.93 | 2.82 | 2.83 | -0.06 | 364570.0 | 362.0 | May 08 2008 | DEE |
| DENISON MINES CORP. | 7.1 | 7.67 | 7.1 | 7.65 | 0.6 | 2831581.0 | 3112.0 | May 08 2008 | DML |
| DENISON MINES CORP. WT | 8.5 | 8.9 | 8.02 | 8.9 | 0.65 | 3200.0 | 6.0 | May 08 2008 | DML.WT |
| DENISON MINES CORP. WT A | 6.0 | 6.0 | 6.0 | 6.0 | 0.85 | 1550.0 | 4.0 | May 08 2008 | DML.WT.A |
| DESCARTES SYSTEMS GROUP INC. (THE) | 3.77 | 3.83 | 3.77 | 3.78 | 0.0 | 6440.0 | 48.0 | May 08 2008 | DSG |
| DESTINY RESOURCE SERVICES CORP. | 3.99 | 4.08 | 3.98 | 4.08 | 0.03 | 18260.0 | 21.0 | May 08 2008 | DSC |
| DETOUR GOLD CORPORATION J | 18.05 | 18.5 | 18.05 | 18.5 | 0.54 | 118066.0 | 287.0 | May 08 2008 | DGC |
| DHX MEDIA LTD. | 1.38 | 1.39 | 1.38 | 1.39 | 0.0 | 8000.0 | 2.0 | May 08 2008 | DHX |
| DIAGNOCURE INC. J | 1.94 | 2.0 | 1.89 | 1.95 | -0.05 | 10306.0 | 11.0 | May 08 2008 | CUR |
| DIAMOND FIELDS INTERNATIONAL LTD. J | 0.09 | 0.09 | 0.085 | 0.09 | 0.0 | 104588.0 | 12.0 | May 08 2008 | DFI |
| DIAZ RESOURCES LTD. | 0.25 | 0.25 | 0.25 | 0.25 | 0.025 | 32213.0 | 8.0 | May 08 2008 | DZR |
| DIORO EXPLORATION NL ORDINARY J | 0.75 | 0.75 | 0.75 | 0.75 | -0.1 | 500.0 | 1.0 | May 08 2008 | DIO |
| DIORO EXPLORATION NL WT J | No Trades | May 05 2008 | DIO.WT | ||||||
| DIRECTCASH INCOME FUND UNITS | 10.09 | 10.1 | 10.02 | 10.1 | 0.2 | 6701.0 | 12.0 | May 08 2008 | DCI.UN |
| DISCOVERY AIR INC. 8.75% DEBENTURES J | No Trades | May 07 2008 | DA.DB | ||||||
| DISCOVERY AIR INC. CL 'A' J | 1.0 | 1.02 | 1.0 | 1.0 | 0.01 | 14500.0 | 7.0 | May 08 2008 | DA.A |
| DISTINCTION GROUP INC. J | 2.4 | 2.4 | 2.4 | 2.4 | -0.05 | 700.0 | 1.0 | May 08 2008 | GD |
| DISTINCTION GROUP INC. WT J | No Trades | Apr 30 2008 | GD.WT | ||||||
| DIVCOM LIGHTING INC. J | No Trades | Apr 29 2008 | DVQ | ||||||
| DIVERSIFIED INCOME TRUST II UNITS | 11.67 | 11.77 | 11.66 | 11.77 | 0.11 | 2150.0 | 5.0 | May 08 2008 | DTT.UN |
| DIVERSIFIED INVESTMENT GRD INCM TR, SER 1 UN | No Trades | Oct 05 2007 | DGT.UN | ||||||
| DIVERSIFIED PREFERRED SHARE TRUST TRANSFR UN | 20.3 | 20.39 | 20.26 | 20.39 | 0.24 | 7600.0 | 20.0 | May 08 2008 | DPS.UN |
| DIVERSIFIED PRIVATE EQUITY CORP. CLASS 'A' | 5.16 | 5.16 | 5.15 | 5.15 | 0.0 | 3650.0 | 7.0 | May 08 2008 | PEQ |
| DIVERSIGLOBAL DIVIDEND VALUE FND TRNSFR TR UN | No Trades | May 07 2008 | DGD.UN | ||||||
| DIVERSITRUST ENERGY INCOME FND TR TRANSFER UN | 7.28 | 7.36 | 7.24 | 7.36 | 0.15 | 10050.0 | 15.0 | May 08 2008 | DTN.UN |
| DIVERSITRUST INCOME FUND TRUST UNITS | No Trades | May 07 2008 | DTF.UN | ||||||
| DIVERSITRUST INCOME+ FUND TRANSFER TR UNITS | 11.46 | 11.55 | 11.45 | 11.55 | 0.11 | 22092.0 | 20.0 | May 08 2008 | DTP.UN |
| DIVERSITRUST STABLE INCOME FUND TRANSFR UNITS | 11.5 | 11.5 | 11.45 | 11.48 | -0.02 | 13700.0 | 10.0 | May 08 2008 | DTS.UN |
| DIVERSIYIELD INCOME FUND TRANSFER TRUST UNITS | 9.1 | 9.1 | 9.09 | 9.1 | 0.02 | 7300.0 | 8.0 | May 08 2008 | DYI.UN |
| DIVESTCO INC. | 2.45 | 2.75 | 2.45 | 2.75 | 0.33 | 14703.0 | 15.0 | May 08 2008 | DVT |
| DIVIDEND 15 SPLIT CORP. CL 'A' | 14.57 | 14.65 | 14.4 | 14.45 | -0.12 | 13662.0 | 33.0 | May 08 2008 | DFN |
| DIVIDEND 15 SPLIT CORP. II CLASS 'A' | No Trades | May 07 2008 | DF | ||||||
| DIVIDEND 15 SPLIT CORP. II PR | 10.33 | 10.33 | 10.11 | 10.29 | 0.09 | 3900.0 | 9.0 | May 08 2008 | DF.PR.A |
| DIVIDEND 15 SPLIT CORP. PR | 10.39 | 10.39 | 10.35 | 10.35 | -0.08 | 7400.0 | 8.0 | May 08 2008 | DFN.PR.A |
| DIVIDEND 15 SPLIT CORP. RT | 0.07 | 0.1 | 0.035 | 0.06 | -0.015 | 354990.0 | 121.0 | May 08 2008 | DFN.RT |
| DIVIDEND GROWTH SPLIT CORP. CL 'A' | 11.8 | 11.8 | 11.75 | 11.8 | 0.0 | 3350.0 | 6.0 | May 08 2008 | DGS |
| DIVIDEND GROWTH SPLIT CORP. PR | 10.1 | 10.1 | 10.06 | 10.06 | -0.04 | 3500.0 | 8.0 | May 08 2008 | DGS.PR.A |
| DOMINION CITRUS INCOME FUND UNITS | 0.56 | 0.6 | 0.56 | 0.6 | 0.05 | 25300.0 | 9.0 | May 08 2008 | DOM.UN |
| DOMINION CITRUS LTD NV FLTG RT SER 'A' PR | No Trades | Apr 29 2008 | DMN.PR.A | ||||||
| DOMTAR (CANADA) PAPER INC. EXCHANGEABLE | 6.07 | 6.25 | 6.02 | 6.22 | 0.21 | 102626.0 | 292.0 | May 08 2008 | UFX |
| DOMTAR CORPORATION | 6.01 | 6.26 | 6.01 | 6.26 | 0.31 | 145498.0 | 680.0 | May 08 2008 | UFS |
| DOMTAR INC. $2.25 PR 'A' | No Trades | Dec 06 2007 | DTC.PR.A | ||||||
| DOMTAR INC. SERIES 'B' PR | No Trades | Dec 19 2007 | DTC.PR.B | ||||||
| DOREL INDUSTRIES INC. CL 'A' MV | No Trades | May 05 2008 | DII.A | ||||||
| DOREL INDUSTRIES INC. CL 'B' SV | 30.7 | 31.45 | 30.7 | 31.21 | 0.2 | 184149.0 | 239.0 | May 08 2008 | DII.B |
| DOVER INDUSTRIES LTD. | No Trades | Apr 25 2008 | DVI | ||||||
| DPF INDIA OPPORTUNITIES FUND TRUST UNITS | 8.42 | 8.46 | 8.37 | 8.37 | -0.08 | 21500.0 | 15.0 | May 08 2008 | DPF.UN |
| DPF INDIA OPPORTUNITIES FUND TRUST WT | No Trades | May 07 2008 | DPF.WT | ||||||
| DRAGON PHARMACEUTICAL, INC. | 0.79 | 0.79 | 0.79 | 0.79 | -0.06 | 2000.0 | 2.0 | May 08 2008 | DDD |
| DRAGONWAVE INC. J | 6.29 | 6.5 | 5.56 | 5.66 | -0.34 | 796001.0 | 510.0 | May 08 2008 | DWI |
| DRAXIS HEALTH INC. | 6.0 | 6.05 | 5.99 | 6.04 | 0.06 | 291477.0 | 102.0 | May 08 2008 | DAX |
| DRIVE PRODUCTS INCOME FUND TRUST UNITS | 2.8 | 2.85 | 2.75 | 2.85 | 0.05 | 19000.0 | 9.0 | May 08 2008 | DPI.UN |
| DULUTH METALS LIMITED J | 2.87 | 2.9 | 2.85 | 2.85 | 0.0 | 60370.0 | 22.0 | May 08 2008 | DM |
| DULUTH METALS LIMITED U.S.FUNDS J | No Trades | Apr 28 2008 | DM.U | ||||||
| DUNDEE CORPORATION 5.00% SER '1' PR | 21.68 | 21.68 | 21.3 | 21.44 | -0.01 | 2300.0 | 6.0 | May 08 2008 | DC.PR.A |
| DUNDEE CORPORATION 5.85% DEBENTURES | No Trades | Apr 24 2008 | DC.DB | ||||||
| DUNDEE CORPORATION CL 'A' SV | 13.45 | 13.94 | 13.45 | 13.86 | 0.36 | 94018.0 | 437.0 | May 08 2008 | DC.A |
| DUNDEE PRECIOUS METALS INC. | 6.78 | 6.85 | 6.71 | 6.84 | 0.14 | 119206.0 | 94.0 | May 08 2008 | DPM |
| DUNDEE PRECIOUS METALS INC. WT | 1.7 | 2.95 | 1.7 | 2.42 | 1.2 | 23100.0 | 29.0 | May 08 2008 | DPM.WT |
| DUNDEE REAL ESTATE INVEST TR 2005-1 5.7% DEB | No Trades | May 01 2008 | D.DB.A | ||||||
| DUNDEE REAL ESTATE INVEST TR 2014-12 6.0% DEB | 93.95 | 93.95 | 93.05 | 93.85 | 0.85 | 184000.0 | 13.0 | May 08 2008 | D.DB.B |
| DUNDEE REAL ESTATE INVESTMENT TRUST 6.5% DEB | No Trades | May 07 2008 | D.DB | ||||||
| DUNDEE REAL ESTATE INVESTMENT TRUST UNITS | 33.88 | 33.88 | 33.2 | 33.35 | -0.2 | 24473.0 | 151.0 | May 08 2008 | D.UN |
| DUNDEEWEALTH INC. | 13.95 | 13.95 | 13.6 | 13.8 | 0.09 | 100880.0 | 323.0 | May 08 2008 | DW |
| DUNDEEWEALTH INC. 4.75% 1ST PR SERIES '1' | 22.25 | 22.5 | 22.25 | 22.45 | -0.04 | 4768.0 | 15.0 | May 08 2008 | DW.PR.A |
| DUVERNAY OIL CORP. | 52.28 | 52.65 | 51.76 | 52.5 | 0.73 | 289115.0 | 774.0 | May 08 2008 | DDV |
| DYNACOR GOLD MINES INC. J | 0.36 | 0.36 | 0.36 | 0.36 | 0.03 | 3000.0 | 1.0 | May 08 2008 | DNG |
| DYNASTY METALS & MINING INC. J | 2.93 | 3.21 | 2.91 | 3.06 | 0.16 | 349151.0 | 246.0 | May 08 2008 | DMM |
| DYNETEK INDUSTRIES LTD. J | 0.84 | 0.84 | 0.79 | 0.79 | -0.05 | 7550.0 | 5.0 | May 08 2008 | DNK |
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.
| |||||
| |||||
| |||||
|
