| 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 |
| FA POWER FUND TRUST UNITS | No Trades | May 07 2008 | PFA.UN | ||||||
| FAIRBORNE ENERGY LTD. 6.50% DEBENTURES J | 102.0 | 102.5 | 102.0 | 102.25 | 0.25 | 2668000.0 | 53.0 | May 08 2008 | FEL.DB |
| FAIRBORNE ENERGY LTD. EXCHANGEABLE J | No Trades | Dec 21 2007 | FXL | ||||||
| FAIRBORNE ENERGY LTD. J | 10.75 | 11.2 | 10.75 | 11.0 | 0.1 | 933461.0 | 1095.0 | May 08 2008 | FEL |
| FAIRBORNE ENERGY TRUST UNITS J | No Trades | Dec 21 2007 | FEL.UN | ||||||
| FAIRCOURT GOLD INCOME CORP. CLASS 'A' | 8.25 | 8.4 | 8.25 | 8.4 | 0.4 | 700.0 | 3.0 | May 08 2008 | FGX |
| FAIRCOURT GOLD INCOME CORP. WT | No Trades | May 06 2008 | FGX.WT | ||||||
| FAIRCOURT INCOME & GROWTH SPLIT TRUST PR SEC | 10.0 | 10.08 | 9.99 | 10.03 | 0.03 | 7337.0 | 28.0 | May 08 2008 | FIG.PR.A |
| FAIRCOURT INCOME & GROWTH SPLIT TRUST UNITS | 12.57 | 12.97 | 12.57 | 12.94 | 0.37 | 6687.0 | 15.0 | May 08 2008 | FIG.UN |
| FAIRCOURT SPLIT TR 5.75% PREFERRED SECURITIES | 10.02 | 10.02 | 10.02 | 10.02 | 0.01 | 1173.0 | 2.0 | May 08 2008 | FCS.PR.A |
| FAIRCOURT SPLIT TRUST UNITS | 8.76 | 8.81 | 8.75 | 8.8 | 0.07 | 5300.0 | 7.0 | May 08 2008 | FCS.UN |
| FAIRFAX FINANCIAL HOLDINGS LTD. SV | 278.75 | 281.59 | 276.12 | 277.98 | -2.87 | 56748.0 | 489.0 | May 08 2008 | FFH |
| FAIRWAY DIVERSIFIED INCOME AND GROWTH TR UNIT | 10.13 | 10.4 | 10.13 | 10.4 | 0.29 | 13786.0 | 11.0 | May 08 2008 | FDT.UN |
| FAIRWEST ENERGY CORPORATION J | No Trades | May 07 2008 | FEC | ||||||
| FAR WEST MINING LTD. J | 3.35 | 3.45 | 3.35 | 3.4 | 0.02 | 32080.0 | 110.0 | May 08 2008 | FWM |
| FARALLON RESOURCES LTD. J | 0.74 | 0.74 | 0.73 | 0.74 | 0.0 | 288805.0 | 65.0 | May 08 2008 | FAN |
| FIDELITY PARTNERSHIP 1996 UNITS | No Trades | May 06 2008 | FZP.UN | ||||||
| FIERA HIGH INCOME TRUST UNITS | 18.9 | 19.01 | 18.9 | 19.01 | 0.63 | 2000.0 | 4.0 | May 08 2008 | HIT.UN |
| FINANCIAL 15 SPLIT CORP. CL 'A' | 11.3 | 11.39 | 11.25 | 11.25 | -0.05 | 2615.0 | 11.0 | May 08 2008 | FTN |
| FINANCIAL 15 SPLIT CORP. II CLASS 'A' | 10.5 | 10.74 | 10.5 | 10.69 | 0.25 | 3050.0 | 10.0 | May 08 2008 | FFN |
| FINANCIAL 15 SPLIT CORP. II PR | 10.23 | 10.23 | 10.2 | 10.2 | 0.08 | 5600.0 | 4.0 | May 08 2008 | FFN.PR.A |
| FINANCIAL 15 SPLIT CORP. PR | 10.05 | 10.05 | 10.01 | 10.01 | 0.01 | 3000.0 | 4.0 | May 08 2008 | FTN.PR.A |
| FINANCIAL PREFERRED SECURITIES CORPORATION PR | 18.8 | 18.8 | 18.31 | 18.31 | -0.19 | 800.0 | 4.0 | May 08 2008 | FPR.PR.A |
| FINANCIAL SERVICES INCM STREAMS CORP CAP YLD | No Trades | May 06 2008 | STR | ||||||
| FINANCIAL SERVICES INCM STREAMS CORP EQTY DIV | 16.61 | 16.61 | 16.6 | 16.6 | -0.4 | 1000.0 | 2.0 | May 08 2008 | STR.E |
| FINNING INTERNATIONAL INC. | 28.65 | 29.28 | 28.5 | 29.06 | 0.31 | 188578.0 | 823.0 | May 08 2008 | FTT |
| FIRAN TECHNOLOGY GROUP CORPORATION | No Trades | May 05 2008 | FTG | ||||||
| FIRM CAPITAL MORTGAGE INVESTMENT TRUST 6% DEB | No Trades | May 07 2008 | FC.DB | ||||||
| FIRM CAPITAL MORTGAGE INVESTMENT TRUST RT | No Trades | May 01 2008 | FC.RT | ||||||
| FIRM CAPITAL MORTGAGE INVESTMENT TRUST UNITS | 10.2 | 10.25 | 10.15 | 10.15 | -0.05 | 30828.0 | 21.0 | May 08 2008 | FC.UN |
| FIRST ASSET DIVERSIFIED CONVERT DEB FUND UN | 17.57 | 17.8 | 17.57 | 17.8 | 0.16 | 2500.0 | 3.0 | May 08 2008 | DCD.UN |
| FIRST ASSET ENERGY & RESOURCE FUND L.P. RT | No Trades | Jan 03 2008 | TRF.RT | ||||||
| FIRST ASSET ENERGY & RESOURCE FUND L.P. UNITS | 25.79 | 25.8 | 25.79 | 25.8 | 0.77 | 1000.0 | 4.0 | May 08 2008 | TRF.UN |
| FIRST ASSET ENERGY&RESOURCE INCM&GROWTH LP UN | No Trades | Sep 27 2007 | TXL.UN | ||||||
| FIRST ASSET GLOBAL INFRASTRUCTURE FUND UN | 8.39 | 8.4 | 7.91 | 8.4 | 0.53 | 4250.0 | 8.0 | May 08 2008 | FAI.UN |
| FIRST ASSET INCOME & GROWTH FUND TRANSFR UNIT | 8.52 | 8.52 | 8.52 | 8.52 | 0.01 | 500.0 | 1.0 | May 08 2008 | IGF.UN |
| FIRST ASSET OPPORTUNITY FUND TRUST UNITS | No Trades | Dec 04 2007 | FAF.UN | ||||||
| FIRST ASSET PIPES & POWER INCM FUND TRNSFR UN | 6.92 | 6.93 | 6.9 | 6.9 | -0.02 | 4858.0 | 6.0 | May 08 2008 | EWP.UN |
| FIRST ASSET POWERGEN FUND TRUST UNITS | 16.8 | 17.0 | 16.8 | 17.0 | 0.2 | 10876.0 | 40.0 | May 08 2008 | PGT.UN |
| FIRST ASSET REIT INCOME FUND RT | 0.215 | 0.23 | 0.21 | 0.22 | 0.0 | 342911.0 | 266.0 | May 08 2008 | RIT.RT |
| FIRST ASSET REIT INCOME FUND TRANSFER UN | 10.63 | 10.64 | 10.59 | 10.61 | -0.02 | 60258.0 | 34.0 | May 08 2008 | RIT.UN |
| FIRST ASSET YIELD OPPORTUNITY TR SER B UN USF | 6.25 | 6.25 | 6.25 | 6.25 | 0.25 | 3500.0 | 2.0 | May 08 2008 | FAY.U |
| FIRST ASSET YIELD OPPORTUNITY TRUST SER A RT | No Trades | Feb 11 2008 | FAY.RT | ||||||
| FIRST ASSET YLD OPPORTUNITY TRUST SER 'A' UN | 19.75 | 19.75 | 19.25 | 19.69 | -0.01 | 3740.0 | 17.0 | May 08 2008 | FAY.UN |
| FIRST AST/BLACKROCK NTH AMERICAN DIV ACHVR RT | No Trades | Nov 15 2007 | BDA.RT | ||||||
| FIRST AST/BLACKROCK NTH AMERICAN DIV ACHVR UN | 7.82 | 8.0 | 7.82 | 7.9 | 0.08 | 7282.0 | 12.0 | May 08 2008 | BDA.UN |
| FIRST CALGARY PETROLEUMS LTD. J | 2.26 | 2.26 | 2.2 | 2.23 | 0.01 | 1206635.0 | 715.0 | May 08 2008 | FCP |
| FIRST CAPITAL REALTY INC. | 22.98 | 23.0 | 22.87 | 22.95 | 0.05 | 27654.0 | 103.0 | May 08 2008 | FCR |
| FIRST CAPITAL REALTY INC. 5.50% CL CDN DEB | 97.0 | 97.0 | 97.0 | 97.0 | 1.0 | 23000.0 | 1.0 | May 08 2008 | FCR.DB.A |
| FIRST CAPITAL REALTY INC. 5.50% CL US DEB | No Trades | Nov 21 2007 | FCR.DB.B | ||||||
| FIRST CAPITAL REALTY INC. WT | 11.0 | 11.0 | 10.76 | 10.76 | -0.14 | 1871.0 | 7.0 | May 08 2008 | FCR.WT |
| FIRST MAJESTIC SILVER CORP. J | 4.04 | 4.16 | 4.01 | 4.16 | 0.14 | 112026.0 | 129.0 | May 08 2008 | FR |
| FIRST MAJESTIC SILVER CORP. WT A J | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 | 44500.0 | 3.0 | May 08 2008 | FR.WT.A |
| FIRST MAJESTIC SILVER CORP. WT J | 0.215 | 0.3 | 0.215 | 0.3 | 0.0 | 3500.0 | 5.0 | May 08 2008 | FR.WT |
| FIRST METALS INC. J | 1.04 | 1.04 | 1.0 | 1.0 | -0.03 | 132800.0 | 46.0 | May 08 2008 | FMA |
| FIRST NATIONAL ALARMCAP INCM FND CL A TR UN J | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 | 156.0 | 2.0 | May 08 2008 | FNA.UN |
| FIRST NATIONAL FINANCIAL INCOME FUND UNITS | 13.0 | 13.1 | 12.91 | 12.91 | -0.19 | 4618.0 | 11.0 | May 08 2008 | FN.UN |
| FIRST NICKEL INC. J | 0.41 | 0.42 | 0.4 | 0.41 | -0.01 | 390200.0 | 78.0 | May 08 2008 | FNI |
| FIRST PREMIUM INCOME TRUST UNITS | 16.9 | 17.04 | 16.9 | 17.04 | 0.14 | 71570.0 | 39.0 | May 08 2008 | FPI.UN |
| FIRST QUANTUM MINERALS LTD. J | 90.5 | 94.0 | 87.88 | 92.41 | 1.21 | 376313.0 | 1922.0 | May 08 2008 | FM |
| FIRST TRUST/HIGHLAND CAP FLTG RT INCM FND 2UN | 7.1 | 7.21 | 7.1 | 7.21 | 0.1 | 12000.0 | 13.0 | May 08 2008 | FHM.UN |
| FIRST TRUST/HIGHLAND CAP FLTG RT INCM FUND UN | 7.24 | 7.24 | 7.1 | 7.15 | -0.01 | 19750.0 | 27.0 | May 08 2008 | FHT.UN |
| FIRST URANIUM CORPORATION 4.25% DEBENTURES J | No Trades | May 07 2008 | FIU.DB | ||||||
| FIRST URANIUM CORPORATION J | 7.2 | 7.21 | 7.05 | 7.12 | -0.07 | 33760.0 | 114.0 | May 08 2008 | FIU |
| FIRSTSERVICE CORPORATION 7% SERIES '1' PR USF | 19.3 | 19.5 | 19.05 | 19.05 | -0.3 | 7273.0 | 76.0 | May 08 2008 | FSV.PR.U |
| FIRSTSERVICE CORPORATION SV | 24.02 | 24.32 | 24.02 | 24.25 | 0.0 | 36455.0 | 213.0 | May 08 2008 | FSV |
| FLAHERTY & CRUMRINE INVEST GRADE PR FUND UN | 15.49 | 15.5 | 15.36 | 15.45 | -0.02 | 8390.0 | 16.0 | May 08 2008 | FAC.UN |
| FLAHERTY & CRUMRINE INVEST GRD FIXED INCM UN | 15.24 | 15.35 | 15.24 | 15.35 | 0.23 | 6896.0 | 12.0 | May 08 2008 | FFI.UN |
| FLETCHER NICKEL INC. J | No Trades | May 07 2008 | FL | ||||||
| FLINT ENERGY SERVICES LTD. | 23.5 | 24.35 | 23.5 | 23.95 | 0.44 | 53781.0 | 251.0 | May 08 2008 | FES |
| FNX MINING COMPANY INC. | 29.26 | 29.26 | 27.56 | 27.75 | -2.26 | 2157788.0 | 2106.0 | May 08 2008 | FNX |
| FOCUS ENERGY TRUST UNITS | No Trades | Feb 19 2008 | FET.UN | ||||||
| FOCUSED 40 INCOME FUND TRANSFERABLE UNITS | 9.08 | 9.08 | 9.08 | 9.08 | 0.0 | 1000.0 | 1.0 | May 08 2008 | FIF.UN |
| FOCUSED GLOBAL TRENDS FUND CL 'A' UN | 8.0 | 8.0 | 8.0 | 8.0 | 0.0 | 3100.0 | 1.0 | May 08 2008 | FTF.UN |
| FOCUSED GOBAL TRENDS FUND TRANSFERABLE WT | No Trades | May 07 2008 | FTF.WT | ||||||
| FORACO INTERNATIONAL SA | No Trades | May 07 2008 | FAR | ||||||
| FORBES MEDI-TECH INC. | 0.99 | 1.01 | 0.99 | 1.01 | -0.01 | 27325.0 | 8.0 | May 08 2008 | FMI |
| FORDING CANADIAN COAL TRUST UNITS | 68.64 | 70.92 | 68.64 | 70.92 | 1.8 | 571419.0 | 3608.0 | May 08 2008 | FDG.UN |
| FOREMOST INCOME FUND TRUST UNITS | 12.5 | 12.5 | 12.25 | 12.5 | -0.02 | 6400.0 | 10.0 | May 08 2008 | FMO.UN |
| FORMATION CAPITAL CORPORATION J | 0.53 | 0.54 | 0.52 | 0.54 | 0.01 | 212596.0 | 39.0 | May 08 2008 | FCO |
| FORSYS METALS CORP. J | 3.08 | 3.3 | 3.06 | 3.3 | 0.23 | 69708.0 | 100.0 | May 08 2008 | FSY |
| FORT CHICAGO ENERGY PARTNERS L.P. 6.75% DEB | No Trades | May 07 2008 | FCE.DB.B | ||||||
| FORT CHICAGO ENERGY PARTNERS L.P. 7.5% DEB | 125.5 | 125.5 | 125.5 | 125.5 | 0.0 | 50000.0 | 1.0 | May 08 2008 | FCE.DB.A |
| FORT CHICAGO ENERGY PARTNERS L.P. CL 'A' UN | 11.33 | 11.33 | 11.21 | 11.25 | -0.02 | 300510.0 | 237.0 | May 08 2008 | FCE.UN |
| FORT CHICAGO POWER LTD. 6.25% US DEBENTURES | No Trades | FCL.DB.U | |||||||
| FORTIS INC. | 26.95 | 27.18 | 26.9 | 27.13 | 0.19 | 1441438.0 | 533.0 | May 08 2008 | FTS |
| FORTIS INC. 1ST PR SERIES 'C' | 26.44 | 26.44 | 25.66 | 25.96 | 0.02 | 1117.0 | 10.0 | May 08 2008 | FTS.PR.C |
| FORTIS INC. 1ST PR SERIES 'E' | No Trades | May 07 2008 | FTS.PR.E | ||||||
| FORTIS INC. 1ST PR SERIES 'F' | 22.0 | 22.0 | 21.66 | 21.96 | 0.06 | 4075.0 | 17.0 | May 08 2008 | FTS.PR.F |
| FORTRESS ENERGY INC. J | 1.85 | 1.9 | 1.85 | 1.9 | 0.05 | 3993.0 | 12.0 | May 08 2008 | FEI |
| FORTRESS PAPER LTD. CLASS 'A' | 8.8 | 9.2 | 8.8 | 9.0 | 0.24 | 19800.0 | 32.0 | May 08 2008 | FTP |
| FORTUNE MINERALS LIMITED J | 1.86 | 1.9 | 1.85 | 1.88 | 0.08 | 115176.0 | 60.0 | May 08 2008 | FT |
| FORTUNE MINERALS LIMITED WT J | No Trades | Apr 30 2008 | FT.WT | ||||||
| FORZANI GROUP LTD. (THE) CL 'A' | 18.7 | 18.75 | 18.29 | 18.49 | -0.1 | 95831.0 | 296.0 | May 08 2008 | FGL |
| FP NEWSPAPERS INCOME FUND UNITS | 12.26 | 12.62 | 12.16 | 12.55 | 0.05 | 28234.0 | 53.0 | May 08 2008 | FP.UN |
| FP RESOURCES LIMITED | No Trades | Mar 24 2008 | FPL | ||||||
| FRALEX THERAPEUTICS INC. J | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 | 192.0 | 2.0 | May 08 2008 | FXI |
| FRALEX THERAPEUTICS INC. WT J | No Trades | Feb 19 2008 | FXI.WT | ||||||
| FRANC-OR RESOURCES CORP. J | 0.1 | 0.11 | 0.1 | 0.11 | -0.005 | 31000.0 | 5.0 | May 08 2008 | FOR |
| FRANCO-NEVADA CORPORATION | 18.2 | 18.87 | 18.06 | 18.8 | 0.83 | 632062.0 | 590.0 | May 08 2008 | FNV |
| FRANCO-NEVADA CORPORATION WT | 3.55 | 3.55 | 3.55 | 3.55 | -0.15 | 300.0 | 1.0 | May 08 2008 | FNV.WT |
| FRANCONIA MINERALS CORPORATION J | 1.85 | 1.85 | 1.77 | 1.8 | -0.02 | 23500.0 | 10.0 | May 08 2008 | FRA |
| FRASER PAPERS INC. | 2.2 | 2.2 | 2.12 | 2.12 | 0.0 | 3082.0 | 11.0 | May 08 2008 | FPS |
| FRASER PAPERS INC. RT | No Trades | Jan 21 2008 | FPS.RT | ||||||
| FREEGOLD VENTURES LIMITED J | 1.01 | 1.12 | 1.01 | 1.08 | 0.05 | 63590.0 | 50.0 | May 08 2008 | ITF |
| FREEHOLD ROYALTY TRUST UNITS | 20.0 | 20.09 | 19.81 | 20.0 | -0.05 | 122536.0 | 373.0 | May 08 2008 | FRU.UN |
| FRONT STREET PERFORMANCE FUND II TRNSFR UN | 10.44 | 10.5 | 10.44 | 10.5 | -0.03 | 2021.0 | 6.0 | May 08 2008 | FPF.UN |
| FRONT STREET RES PERFORMANCE FUND LTD EQUITY | 8.09 | 8.32 | 8.09 | 8.32 | 0.37 | 25150.0 | 33.0 | May 08 2008 | FRE |
| FRONT STREET RESOURCE PERFORMANCE FUND LTD UN | No Trades | Oct 19 2007 | FRE.UN | ||||||
| FRONT STREET RESOURCE PERFORMANCE FUND LTD WT | 0.74 | 0.78 | 0.74 | 0.78 | 0.04 | 18150.0 | 10.0 | May 08 2008 | FRE.WT |
| FRONTEER DEVELOPMENT GROUP INC. J | 4.29 | 4.58 | 4.29 | 4.43 | 0.16 | 143511.0 | 418.0 | May 08 2008 | FRG |
| FRONTERA COPPER CORPORATION 10% SER 1 NOTES J | 102.0 | 102.0 | 102.0 | 102.0 | 0.23 | 4000.0 | 1.0 | May 08 2008 | FCC.NT |
| FRONTERA COPPER CORPORATION 10% SER 2 NOTES J | 102.0 | 102.0 | 102.0 | 102.0 | 0.0 | 20000.0 | 1.0 | May 08 2008 | FCC.NT.A |
| FRONTERA COPPER CORPORATION J | 4.45 | 4.55 | 4.45 | 4.51 | 0.02 | 163843.0 | 345.0 | May 08 2008 | FCC |
| FUN TECHNOLOGIES INC. J | No Trades | Dec 24 2007 | FUN | ||||||
| FUTUREMED HEALTHCARE INCOME FUND UNITS | 10.03 | 10.19 | 9.76 | 10.0 | -0.16 | 7327.0 | 28.0 | May 08 2008 | FMD.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.
| |||||
| |||||
| |||||
|
