| 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 |
| E-L FINANCIAL CORP 4.75% 1ST PR SERIES '2' | 19.15 | 19.15 | 18.91 | 18.91 | -0.24 | 3400.0 | 5.0 | May 08 2008 | ELF.PR.G |
| E-L FINANCIAL CORP. LTD. | No Trades | May 08 2008 | ELF | ||||||
| E-L FINANCIAL CORP. LTD. 1ST PR SERIES '1' | 21.53 | 21.53 | 21.3 | 21.3 | 0.04 | 2975.0 | 11.0 | May 08 2008 | ELF.PR.F |
| E.D. SMITH INCOME FUND UNITS | No Trades | Oct 16 2007 | JAM.UN | ||||||
| EARTHFIRST CANADA INC. J | 1.9 | 1.9 | 1.76 | 1.85 | -0.05 | 25000.0 | 9.0 | May 08 2008 | EF |
| EARTHFIRST CANADA INC. WT J | 0.23 | 0.23 | 0.23 | 0.23 | 0.03 | 20000.0 | 1.0 | May 08 2008 | EF.WT |
| EASTERN PLATINUM LIMITED J | 2.9 | 3.03 | 2.9 | 2.99 | 0.09 | 11130505.0 | 1132.0 | May 08 2008 | ELR |
| EASTERN PLATINUM LIMITED WT A J | 1.31 | 1.35 | 1.31 | 1.35 | 0.06 | 30500.0 | 8.0 | May 08 2008 | ELR.WT.A |
| EASTERN PLATINUM LIMITED WT J | No Trades | Apr 25 2008 | ELR.WT | ||||||
| EASTMAIN RESOURCES INC. J | 1.47 | 1.48 | 1.44 | 1.45 | -0.02 | 267200.0 | 136.0 | May 08 2008 | ER |
| EASYHOME LTD. | No Trades | May 07 2008 | EH | ||||||
| ECONOMIC INVESTMENT TRUST LTD. | No Trades | May 08 2008 | EVT | ||||||
| ECONOMIC INVESTMENT TRUST LTD. 5% 'A' PR | No Trades | May 02 2008 | EVT.PR.A | ||||||
| ECU SILVER MINING INC. J | 1.59 | 1.63 | 1.51 | 1.58 | -0.02 | 443950.0 | 417.0 | May 08 2008 | ECU |
| EGI FINANCIAL HOLDINGS INC. | 11.5 | 11.64 | 11.5 | 11.64 | 0.14 | 10376.0 | 23.0 | May 08 2008 | EFH |
| EIGER TECHNOLOGY, INC. J | No Trades | Apr 25 2008 | AXA | ||||||
| ELDORADO GOLD CORPORATION | 7.2 | 7.33 | 7.15 | 7.3 | 0.19 | 1124968.0 | 1670.0 | May 08 2008 | ELD |
| ELECTROVAYA INC. | 0.265 | 0.29 | 0.255 | 0.26 | 0.005 | 161443.0 | 19.0 | May 08 2008 | EFL |
| EMBER RESOURCES INC. | 1.86 | 1.98 | 1.82 | 1.98 | 0.04 | 9630.0 | 9.0 | May 08 2008 | EBR |
| EMERA INCORPORATED | 21.84 | 22.0 | 21.8 | 21.94 | 0.05 | 158607.0 | 414.0 | May 08 2008 | EMA |
| EMERGIS INC. | No Trades | Jan 18 2008 | EME | ||||||
| EMPIRE COMPANY LTD. CL 'A' NV | 38.82 | 38.97 | 38.62 | 38.78 | 0.38 | 12213.0 | 103.0 | May 08 2008 | EMP.A |
| EMPIRE COMPANY LTD. PR SERIES '2' | No Trades | May 07 2008 | EMP.PR.B | ||||||
| ENBRIDGE INC. | 42.61 | 43.47 | 42.61 | 43.32 | 0.27 | 920510.0 | 2744.0 | May 08 2008 | ENB |
| ENBRIDGE INC. 5.50% PR SERIES 'A' | 24.94 | 24.95 | 24.94 | 24.95 | -0.03 | 1700.0 | 5.0 | May 08 2008 | ENB.PR.A |
| ENBRIDGE INCOME FUND ORDINARY TRUST UNITS | 11.3 | 11.3 | 10.92 | 10.95 | -0.33 | 60405.0 | 99.0 | May 08 2008 | ENF.UN |
| ENCANA CORPORATION | 84.2 | 87.48 | 84.1 | 87.48 | 2.91 | 2122539.0 | 10091.0 | May 08 2008 | ECA |
| ENDEAVOUR MINING CAPITAL CORP. ORDINARY | 6.84 | 6.86 | 6.8 | 6.85 | 0.12 | 29262.0 | 35.0 | May 08 2008 | EDV |
| ENDEAVOUR MINING CAPITAL CORP. WT | 1.92 | 1.92 | 1.92 | 1.92 | 0.37 | 103370.0 | 2.0 | May 08 2008 | EDV.WT |
| ENDEAVOUR SILVER CORP. J | 3.05 | 3.18 | 3.03 | 3.14 | 0.12 | 59988.0 | 198.0 | May 08 2008 | EDR |
| ENDEAVOUR SILVER CORP. WT J | No Trades | Oct 24 2007 | EDR.WT | ||||||
| ENDEV ENERGY INC. | 0.97 | 1.0 | 0.97 | 0.99 | 0.0 | 82574.0 | 36.0 | May 08 2008 | ENE |
| ENERCHEM INTERNATIONAL INC. | No Trades | May 07 2008 | ECH | ||||||
| ENERFLEX SYSTEMS INCOME FUND UNITS | 13.69 | 14.0 | 13.5 | 14.0 | 0.46 | 222690.0 | 722.0 | May 08 2008 | EFX.UN |
| ENERGEM RESOURCES INC. J | 0.23 | 0.28 | 0.23 | 0.28 | 0.08 | 42682.0 | 20.0 | May 08 2008 | ENM |
| ENERGY FUELS INC. J | 1.09 | 1.26 | 1.06 | 1.23 | 0.15 | 564724.0 | 190.0 | May 08 2008 | EFR |
| ENERGY PLUS INCOME TRUST UNITS | 8.15 | 8.79 | 8.15 | 8.54 | 0.38 | 28547.0 | 31.0 | May 08 2008 | EPF.UN |
| ENERGY SAVINGS INCOME FUND UNITS | 13.8 | 13.8 | 13.68 | 13.73 | -0.11 | 312907.0 | 405.0 | May 08 2008 | SIF.UN |
| ENERGY SPLIT CORP. II INC. CAPITAL YIELD | 12.25 | 12.5 | 12.25 | 12.35 | 0.1 | 66430.0 | 10.0 | May 08 2008 | EN |
| ENERGY SPLIT CORP. II INC. ROC PR | No Trades | May 07 2008 | EN.PR.A | ||||||
| ENERGY SPLIT CORP. INC. CAPITAL YIELD | 19.68 | 20.0 | 19.68 | 20.0 | 0.33 | 26700.0 | 5.0 | May 08 2008 | ES |
| ENERGY SPLIT CORP. INC. CLASS 'B' PR | 19.25 | 19.25 | 19.25 | 19.25 | 0.0 | 300.0 | 1.0 | May 08 2008 | ES.PR.B |
| ENERPLUS RESOURCES FUND TRUST UNITS | 47.87 | 48.35 | 47.53 | 48.35 | 0.47 | 465722.0 | 1496.0 | May 08 2008 | ERF.UN |
| ENERVEST DIVERSIFIED INCOME TRUST UNITS | 5.92 | 6.0 | 5.91 | 5.99 | 0.1 | 634420.0 | 448.0 | May 08 2008 | EIT.UN |
| ENERVEST ENERGY & OIL SANDS TOTAL RET TR UN | 10.33 | 10.6 | 10.33 | 10.53 | -0.02 | 35565.0 | 39.0 | May 08 2008 | EOS.UN |
| ENERVEST ENERGY AND OIL SANDS TOTAL RET TR WT | 1.8 | 2.0 | 1.78 | 1.78 | -0.07 | 17682.0 | 41.0 | May 08 2008 | EOS.WT |
| ENGHOUSE SYSTEMS LIMITED | 6.11 | 6.11 | 6.1 | 6.11 | 0.08 | 4200.0 | 6.0 | May 08 2008 | ESL |
| ENGLOBE CORP. J | 0.39 | 0.405 | 0.39 | 0.405 | 0.025 | 24775.0 | 4.0 | May 08 2008 | EG |
| ENSIGN ENERGY SERVICES INC. | 22.6 | 23.11 | 22.03 | 22.66 | 0.06 | 210787.0 | 1019.0 | May 08 2008 | ESI |
| ENTERPRISE OILFIELD GROUP, INC. | 0.37 | 0.4 | 0.37 | 0.4 | 0.02 | 102850.0 | 17.0 | May 08 2008 | E |
| ENTERRA ENERGY TRUST 8% DEBENTURES | 89.0 | 89.5 | 89.0 | 89.5 | 0.0 | 307000.0 | 2.0 | May 08 2008 | ENT.DB |
| ENTERRA ENERGY TRUST 8.25% 06/30/12 DEBENTURE | 88.55 | 90.0 | 88.55 | 89.0 | 1.0 | 460000.0 | 6.0 | May 08 2008 | ENT.DB.A |
| ENTERRA ENERGY TRUST UNITS | 2.81 | 3.12 | 2.77 | 3.04 | 0.25 | 450927.0 | 513.0 | May 08 2008 | ENT.UN |
| ENTREE GOLD INC. J | 1.47 | 1.5 | 1.45 | 1.5 | 0.05 | 232700.0 | 83.0 | May 08 2008 | ETG |
| ENVOY CAPITAL GROUP INC. | 2.5 | 2.51 | 2.5 | 2.51 | 0.09 | 320.0 | 4.0 | May 08 2008 | ECG |
| ENVOY CAPITAL GROUP INC. WT | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 | 50000.0 | 1.0 | May 08 2008 | ECG.WT |
| EPCOR POWER EQUITY LTD. 4.85% SERIES '1' PR | 18.18 | 18.2 | 18.05 | 18.05 | 0.0 | 2200.0 | 5.0 | May 08 2008 | EPP.PR.A |
| EPCOR POWER L.P. UNITS | 22.75 | 22.98 | 22.66 | 22.81 | 0.1 | 76882.0 | 215.0 | May 08 2008 | EP.UN |
| EPCOR PREFERRED EQUITY INC. 1ST PR SER 'I' | No Trades | Sep 28 2007 | EPE.PR.A | ||||||
| EPIC DATA INTERNATIONAL INC. | No Trades | Dec 21 2007 | EKD | ||||||
| EPSILON ENERGY LTD. J | 2.98 | 3.4 | 2.98 | 3.4 | 0.5 | 509888.0 | 83.0 | May 08 2008 | EPS |
| EQUAL WEIGHT PLUS FUND TRUST UNITS | No Trades | May 02 2008 | EQW.UN | ||||||
| EQUINOX MINERALS LIMITED J | 4.85 | 4.98 | 4.8 | 4.93 | 0.0 | 2299628.0 | 1905.0 | May 08 2008 | EQN |
| EQUINOX MINERALS LIMITED WT J | No Trades | May 06 2008 | EQN.WT | ||||||
| EQUITABLE GROUP INC. | 22.11 | 22.12 | 21.73 | 21.81 | -0.4 | 10467.0 | 27.0 | May 08 2008 | ETC |
| ERDENE GOLD INC. J | 0.94 | 0.94 | 0.94 | 0.94 | 0.04 | 1000.0 | 1.0 | May 08 2008 | ERD |
| ERDENE GOLD INC. WT J | No Trades | Mar 28 2008 | ERD.WT | ||||||
| ESI ENTERTAINMENT SYSTEMS INC. J | 0.295 | 0.295 | 0.295 | 0.295 | 0.07 | 3000.0 | 1.0 | May 08 2008 | ESY |
| ESPIAL GROUP INC. J | 1.4 | 1.4 | 1.4 | 1.4 | 0.1 | 10500.0 | 3.0 | May 08 2008 | ESP |
| ESSENTIAL ENERGY SERVICES TRUST UNITS | 3.73 | 4.0 | 3.73 | 3.99 | 0.24 | 156192.0 | 239.0 | May 08 2008 | ESN.UN |
| ETRUSCAN RESOURCES INCORPORATED J | 1.89 | 2.04 | 1.86 | 2.02 | 0.12 | 181850.0 | 61.0 | May 08 2008 | EET |
| ETRUSCAN RESOURCES INCORPORATED WT J | 0.345 | 0.345 | 0.3 | 0.34 | 0.075 | 111150.0 | 11.0 | May 08 2008 | EET.WT |
| EURASIA GOLD INC. J | No Trades | Sep 07 2007 | EGX | ||||||
| EURO RESSOURCES S.A. J | 1.36 | 1.38 | 1.36 | 1.38 | 0.0 | 12120.0 | 5.0 | May 08 2008 | EUR |
| EUROPEAN GOLDFIELDS LIMITED J | 5.26 | 5.3 | 5.16 | 5.27 | 0.03 | 352684.0 | 815.0 | May 08 2008 | EGU |
| EUROPEAN MINERALS CORPORATION J | 0.89 | 0.93 | 0.87 | 0.93 | 0.04 | 510300.0 | 158.0 | May 08 2008 | EPM |
| EUROPEAN MINERALS CORPORATION WT A J | 0.32 | 0.34 | 0.31 | 0.34 | 0.03 | 33000.0 | 3.0 | May 08 2008 | EPM.WT.A |
| EUROPEAN MINERALS CORPORATION WT B J | 0.33 | 0.33 | 0.33 | 0.33 | 0.01 | 4500.0 | 1.0 | May 08 2008 | EPM.WT.B |
| EUROPEAN MINERALS CORPORATION WT J | No Trades | Apr 30 2008 | EPM.WT | ||||||
| EUROPEAN PREMIUM DIVIDEND FUND TRUST UNITS | 8.9 | 8.98 | 8.9 | 8.98 | 0.22 | 2700.0 | 3.0 | May 08 2008 | EPD.UN |
| EUROPEAN PREMIUM DIVIDEND FUND WT | No Trades | May 06 2008 | EPD.WT | ||||||
| EVEREADY INCOME FUND 7% DEBENTURES | 95.5 | 95.5 | 95.5 | 95.5 | 0.5 | 6000.0 | 1.0 | May 08 2008 | EIS.DB |
| EVEREADY INCOME FUND UNITS | 3.75 | 3.79 | 3.73 | 3.76 | 0.0 | 185311.0 | 92.0 | May 08 2008 | EIS.UN |
| EVERTZ TECHNOLOGIES LIMITED | 20.26 | 22.77 | 20.26 | 21.0 | 0.4 | 43460.0 | 289.0 | May 08 2008 | ET |
| EVOLVED DIGITAL SYSTEMS INC. J | No Trades | Feb 19 2008 | EVD | ||||||
| EXALL ENERGY CORPORATION J | 0.7 | 0.72 | 0.7 | 0.72 | 0.01 | 26000.0 | 6.0 | May 08 2008 | EE |
| EXALTA ENERGY INC. | No Trades | Jan 22 2008 | EXA | ||||||
| EXCEL INDIA TRUST UN | No Trades | May 07 2008 | EXI.UN | ||||||
| EXCEL-TECH LTD. J | No Trades | Nov 28 2007 | NRV | ||||||
| EXCELLON RESOURCES INC. J | 1.39 | 1.47 | 1.39 | 1.47 | 0.08 | 208150.0 | 52.0 | May 08 2008 | EXN |
| EXCHANGE INDUSTRIAL INCOME FUND CL A TR UNITS | 11.0 | 11.43 | 11.0 | 11.43 | 0.23 | 4660.0 | 6.0 | May 08 2008 | EIF.UN |
| EXCO TECHNOLOGIES LTD. | 3.51 | 3.51 | 3.5 | 3.5 | -0.03 | 708.0 | 3.0 | May 08 2008 | XTC |
| EXFO ELECTRO-OPTICAL ENGINEERING INC. SV | 5.76 | 5.8 | 5.7 | 5.79 | 0.06 | 30543.0 | 91.0 | May 08 2008 | EXF |
| EXTENDICARE REAL ESTATE INVEST TR 5.70% DEB | 92.0 | 92.0 | 92.0 | 92.0 | 0.0 | 26000.0 | 2.0 | May 08 2008 | EXE.DB |
| EXTENDICARE REAL ESTATE INVESTMENT TRUST UNIT | 11.18 | 11.28 | 11.13 | 11.23 | 0.05 | 120302.0 | 318.0 | May 08 2008 | EXE.UN |
| EXTRACT RESOURCES LIMITED ORDINARY J | No Trades | Apr 24 2008 | EXT | ||||||
| EXTREME CCTV INC. J | No Trades | Mar 04 2008 | EXC |
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.
| |||||
| |||||
| |||||
|
