| 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 |
| PACIFIC & WESTERN CREDIT CORP. | 5.5 | 5.5 | 5.4 | 5.4 | -0.1 | 6100.0 | 5.0 | May 08 2008 | PWC |
| PACIFIC & WESTERN CREDIT CORP. 7% CL 'A' PR | 2.96 | 3.05 | 2.96 | 3.05 | 0.09 | 2317.0 | 5.0 | May 08 2008 | PWC.PR.A |
| PACIFIC & WESTERN CREDIT CORP. 9.25% A NOTES | No Trades | Apr 24 2008 | PWC.NT.A | ||||||
| PACIFIC & WESTERN CREDIT CORP. NOTES | No Trades | Apr 30 2008 | PWC.NT.C | ||||||
| PACIFIC ENERGY RESOURCES LTD. J | 1.12 | 1.22 | 1.12 | 1.19 | 0.05 | 230460.0 | 168.0 | May 08 2008 | PFE |
| PACIFIC ENERGY RESOURCES LTD. S J | No Trades | Feb 13 2008 | PFE.S | ||||||
| PACIFIC ENERGY RESOURCES LTD. T J | 1.05 | 1.1 | 1.0 | 1.1 | 0.05 | 7600.0 | 5.0 | May 08 2008 | PFE.T |
| PACIFIC INSIGHT ELECTRONICS CORP. | 1.91 | 1.91 | 1.91 | 1.91 | 0.06 | 4000.0 | 1.0 | May 08 2008 | PIH |
| PACIFIC NORTH WEST CAPITAL CORP. J | 0.32 | 0.335 | 0.315 | 0.315 | -0.005 | 37600.0 | 9.0 | May 08 2008 | PFN |
| PACIFIC NORTHERN GAS LTD. | 18.25 | 18.34 | 18.25 | 18.34 | 0.09 | 1100.0 | 6.0 | May 08 2008 | PNG |
| PACIFIC NORTHERN GAS LTD. 6-3/4% PR | No Trades | Apr 21 2008 | PNG.PR.A | ||||||
| PACIFIC RIM MINING CORP. J | 0.9 | 0.93 | 0.9 | 0.93 | 0.03 | 85505.0 | 60.0 | May 08 2008 | PMU |
| PACIFIC RUBIALES ENERGY CORP. J | 1.82 | 1.94 | 1.82 | 1.93 | 0.11 | 36190891.0 | 1735.0 | May 08 2008 | PEG |
| PACIFIC RUBIALES ENERGY CORP. WT J | 0.86 | 1.01 | 0.85 | 0.97 | 0.07 | 1164850.0 | 78.0 | May 08 2008 | PEG.WT |
| PACIFIC STRATUS ENERGY LTD. J | No Trades | Jan 25 2008 | PSE | ||||||
| PACRIM INTERNATIONAL CAPITAL INC. | No Trades | Apr 25 2008 | PCN | ||||||
| PALADIN ENERGY LTD. ORDINARY J | 4.63 | 4.94 | 4.62 | 4.85 | 0.42 | 6027916.0 | 1853.0 | May 08 2008 | PDN |
| PALADIN LABS INC. | 10.57 | 10.7 | 10.57 | 10.7 | -0.1 | 1300.0 | 4.0 | May 08 2008 | PLB |
| PAN AMERICAN SILVER CORP. | 35.0 | 35.37 | 34.81 | 35.06 | 0.67 | 125873.0 | 784.0 | May 08 2008 | PAA |
| PAN AMERICAN SILVER CORP. WT | No Trades | Feb 20 2008 | PAA.WT | ||||||
| PANTERA DRILLING INCOME TRUST UNITS | No Trades | May 07 2008 | RIG.UN | ||||||
| PARAMOUNT ENERGY TRUST 6.25% 2011/04/30 DEB | 97.32 | 97.99 | 96.75 | 97.77 | 1.02 | 113000.0 | 12.0 | May 08 2008 | PMT.DB.B |
| PARAMOUNT ENERGY TRUST 6.25% EXTENDIBLE DEB | 98.75 | 99.67 | 98.0 | 99.67 | 0.67 | 90000.0 | 10.0 | May 08 2008 | PMT.DB.A |
| PARAMOUNT ENERGY TRUST 6.50% JUN 2012 DEB | 94.56 | 95.4 | 94.55 | 95.4 | 0.4 | 163000.0 | 7.0 | May 08 2008 | PMT.DB.C |
| PARAMOUNT ENERGY TRUST 8.0% DEBENTURES | No Trades | May 01 2008 | PMT.DB | ||||||
| PARAMOUNT ENERGY TRUST UNITS | 10.02 | 10.25 | 10.0 | 10.23 | 0.21 | 963891.0 | 992.0 | May 08 2008 | PMT.UN |
| PARAMOUNT GOLD AND SILVER CORP. J | 1.68 | 1.68 | 1.16 | 1.58 | -0.1 | 88420.0 | 106.0 | May 08 2008 | PZG |
| PARAMOUNT RESOURCES LTD. CLASS A | 18.31 | 18.6 | 17.51 | 18.02 | -1.87 | 498027.0 | 1092.0 | May 08 2008 | POU |
| PARETO CORPORATION J | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 | 5000.0 | 1.0 | May 08 2008 | PTO |
| PARKBRIDGE LIFESTYLE COMMUNITIES INC. | 5.47 | 5.49 | 5.34 | 5.49 | 0.02 | 12218.0 | 41.0 | May 08 2008 | PRK |
| PARKBRIDGE LIFESTYLE COMMUNITIES INC. CL A NV | No Trades | Feb 25 2008 | PRK.A | ||||||
| PARKLAND INCOME FUND UNITS | 11.65 | 11.65 | 11.52 | 11.6 | -0.11 | 286499.0 | 482.0 | May 08 2008 | PKI.UN |
| PASON SYSTEMS INC. | 15.8 | 16.86 | 15.8 | 16.86 | 0.86 | 196778.0 | 447.0 | May 08 2008 | PSI |
| PATHEON INC. RV | 3.81 | 3.92 | 3.79 | 3.85 | -0.03 | 146803.0 | 127.0 | May 08 2008 | PTI |
| PATHFINDER INCOME FUND TRANSFERABLE UNITS | No Trades | Sep 27 2007 | PAZ.UN | ||||||
| PAULIN H. & CO. LTD. CL 'A' | No Trades | May 06 2008 | PAP.A | ||||||
| PAYOUT PERFORMERS INCOME FUND TRANSFER UNITS | No Trades | Sep 28 2007 | PPF.UN | ||||||
| PDM ROYALTIES INCOME FUND 7.75% DEBENTURES | No Trades | May 05 2008 | PDM.DB | ||||||
| PDM ROYALTIES INCOME FUND UNITS | 9.53 | 9.57 | 9.5 | 9.51 | -0.05 | 7628.0 | 15.0 | May 08 2008 | PDM.UN |
| PEACE ARCH ENTERTAINMENT GROUP INC. J | 0.82 | 0.82 | 0.77 | 0.77 | -0.03 | 34400.0 | 16.0 | May 08 2008 | PAE |
| PEAK ENERGY SERVICES TRUST UNITS | 3.23 | 3.35 | 3.22 | 3.35 | 0.1 | 42949.0 | 139.0 | May 08 2008 | PES.UN |
| PEBERCAN INC. | 2.2 | 2.2 | 2.15 | 2.15 | -0.05 | 6700.0 | 6.0 | May 08 2008 | PBC |
| PEERLESS ENERGY INC. CLASS 'A' | No Trades | Feb 01 2008 | PRY.A | ||||||
| PEERLESS ENERGY INC. CLASS 'B' | No Trades | Jan 30 2008 | PRY.B | ||||||
| PELANGIO MINES INC. J | 3.97 | 3.97 | 3.91 | 3.96 | 0.03 | 224550.0 | 243.0 | May 08 2008 | PLG |
| PEMBINA PIPELINE INCOME FUND 7.35% DEBENTURES | 143.26 | 143.78 | 143.26 | 143.7 | -0.08 | 22000.0 | 3.0 | May 08 2008 | PIF.DB.B |
| PEMBINA PIPELINE INCOME FUND TR UNITS | 17.84 | 18.02 | 17.84 | 18.02 | 0.25 | 150021.0 | 500.0 | May 08 2008 | PIF.UN |
| PENGROWTH ENERGY TRUST 6.50% DEBENTURES | 101.0 | 101.0 | 101.0 | 101.0 | 0.2 | 10000.0 | 1.0 | May 08 2008 | PGF.DB |
| PENGROWTH ENERGY TRUST UNITS | 19.87 | 20.15 | 19.85 | 19.95 | 0.09 | 505612.0 | 1641.0 | May 08 2008 | PGF.UN |
| PENN WEST ENERGY TRUST 6.5% DEC/31/2011 DEB | 100.5 | 100.5 | 100.0 | 100.05 | -0.45 | 246000.0 | 20.0 | May 08 2008 | PWT.DB.F |
| PENN WEST ENERGY TRUST 6.5% JUL/31/2010 DEB | 101.25 | 101.25 | 101.25 | 101.25 | 0.0 | 7000.0 | 2.0 | May 08 2008 | PWT.DB.D |
| PENN WEST ENERGY TRUST 7.20% MAY/31/2011 DEB | 101.0 | 102.0 | 101.0 | 101.0 | -1.0 | 90000.0 | 7.0 | May 08 2008 | PWT.DB.E |
| PENN WEST ENERGY TRUST 8% AUG/31/2009 DEB | No Trades | Apr 30 2008 | PWT.DB.B | ||||||
| PENN WEST ENERGY TRUST 8.0% JUN/30/2010 DEB | No Trades | Mar 03 2008 | PWT.DB.C | ||||||
| PENN WEST ENERGY TRUST 9.4% JUL/31/08 DEB | 105.0 | 105.5 | 105.0 | 105.5 | 3.98 | 15000.0 | 2.0 | May 08 2008 | PWT.DB.A |
| PENN WEST ENERGY TRUST UNITS | 31.6 | 32.33 | 31.59 | 32.33 | 0.82 | 897481.0 | 3844.0 | May 08 2008 | PWT.UN |
| PEREGRINE DIAMONDS LTD. J | 0.255 | 0.255 | 0.25 | 0.25 | -0.015 | 31300.0 | 8.0 | May 08 2008 | PGD |
| PERU COPPER INC. J | No Trades | Sep 18 2007 | PCR | ||||||
| PET VALU CANADA INC. EXCHANGEABLE | 13.45 | 13.5 | 13.1 | 13.1 | -0.09 | 8500.0 | 8.0 | May 08 2008 | PVC |
| PETAQUILLA COPPER LTD. J | 1.1 | 1.29 | 1.08 | 1.15 | 0.04 | 168200.0 | 75.0 | May 08 2008 | PTC |
| PETAQUILLA MINERALS LTD. J | 1.97 | 2.12 | 1.97 | 2.1 | 0.18 | 24175.0 | 28.0 | May 08 2008 | PTQ |
| PETHEALTH INC. J | 1.62 | 1.62 | 1.6 | 1.6 | 0.1 | 1200.0 | 3.0 | May 08 2008 | PTZ |
| PETRO ANDINA RESOURCES INC. | 11.57 | 11.95 | 11.55 | 11.95 | 0.45 | 26090.0 | 48.0 | May 08 2008 | PAR |
| PETRO-CANADA | 54.98 | 55.89 | 54.65 | 55.88 | 1.45 | 2327976.0 | 8530.0 | May 08 2008 | PCA |
| PETROBANK ENERGY AND RESOURCES LTD. | 56.0 | 57.76 | 55.91 | 56.7 | 0.45 | 555921.0 | 1524.0 | May 08 2008 | PBG |
| PETROFALCON CORPORATION J | 1.41 | 1.45 | 1.23 | 1.23 | -0.17 | 509450.0 | 68.0 | May 08 2008 | PFC |
| PETROLIFERA PETROLEUM LIMITED J | 9.7 | 9.7 | 9.5 | 9.5 | -0.14 | 86153.0 | 104.0 | May 08 2008 | PDP |
| PETROMINERALES LTD. | 18.25 | 18.3 | 17.7 | 17.99 | -0.21 | 127408.0 | 243.0 | May 08 2008 | PMG |
| PETROWEST ENERGY SERVICES TRUST UNITS | 1.45 | 1.5 | 1.44 | 1.45 | -0.06 | 23100.0 | 18.0 | May 08 2008 | PRW.UN |
| PEYTO ENERGY TRUST UNITS | 20.48 | 20.94 | 20.37 | 20.9 | 0.13 | 189728.0 | 732.0 | May 08 2008 | PEY.UN |
| PFB CORPORATION | No Trades | May 06 2008 | PFB | ||||||
| PHOENIX TECHNOLOGY INCOME FUND TRUST UNITS | 15.89 | 16.39 | 15.6 | 16.29 | 0.48 | 89682.0 | 291.0 | May 08 2008 | PHX.UN |
| PHONETIME INC. J | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 500.0 | 1.0 | May 08 2008 | PHD |
| PINE VALLEY MINING CORPORATION J | No Trades | PVM | |||||||
| PINETREE CAPITAL LTD. J | 2.64 | 3.13 | 2.61 | 3.0 | 0.41 | 1249437.0 | 978.0 | May 08 2008 | PNP |
| PINETREE CAPITAL LTD. WT A J | 0.9 | 1.0 | 0.9 | 1.0 | 0.1 | 43500.0 | 15.0 | May 08 2008 | PNP.WT.A |
| PINETREE CAPITAL LTD. WT J | 0.58 | 0.64 | 0.58 | 0.64 | 0.04 | 5000.0 | 2.0 | May 08 2008 | PNP.WT |
| PIZZA PIZZA ROYALTY INCOME FUND UNITS | 9.26 | 9.39 | 9.25 | 9.25 | -0.05 | 25422.0 | 39.0 | May 08 2008 | PZA.UN |
| PLATINUM GROUP METALS LTD. J | 2.47 | 2.47 | 2.4 | 2.45 | 0.05 | 48290.0 | 61.0 | May 08 2008 | PTM |
| PLATMIN LIMITED | 6.99 | 7.03 | 6.95 | 6.95 | -0.19 | 157050.0 | 13.0 | May 08 2008 | PPN |
| PLM GROUP LTD. | No Trades | Nov 08 2007 | PGL | ||||||
| PLUTONIC POWER CORPORATION J | 7.93 | 8.1 | 7.93 | 8.01 | -0.07 | 12300.0 | 18.0 | May 08 2008 | PCC |
| POINTS INTERNATIONAL LTD. J | 1.7 | 1.79 | 1.67 | 1.78 | 0.19 | 987791.0 | 530.0 | May 08 2008 | PTS |
| POLARIS GEOTHERMAL INC. CLASS 'A' J | 1.13 | 1.16 | 1.12 | 1.15 | 0.05 | 52800.0 | 10.0 | May 08 2008 | GEO |
| POLARIS MINERALS CORPORATION J | 7.1 | 7.44 | 7.05 | 7.21 | 0.12 | 15154.0 | 50.0 | May 08 2008 | PLS |
| POLLARD BANKNOTE INCOME FUND UNITS | 7.5 | 7.5 | 7.36 | 7.5 | 0.0 | 19700.0 | 22.0 | May 08 2008 | PBL.UN |
| POLYAIR INTER PACK INC. | 2.25 | 2.25 | 2.25 | 2.25 | -0.25 | 100.0 | 1.0 | May 08 2008 | PPK |
| POLYMET MINING CORP. J | 4.2 | 4.3 | 4.14 | 4.3 | 0.12 | 171754.0 | 547.0 | May 08 2008 | POM |
| POTASH CORPORATION OF SASKATCHEWAN INC. | 202.0 | 203.0 | 194.61 | 202.65 | 2.95 | 1738489.0 | 12870.0 | May 08 2008 | POT |
| POWER CORPORATION OF CANADA 5.00% SER 'D' PR | 21.72 | 22.14 | 21.72 | 21.77 | 0.12 | 7680.0 | 35.0 | May 08 2008 | POW.PR.D |
| POWER CORPORATION OF CANADA 5.35% SER 'B' PR | 23.73 | 23.75 | 23.62 | 23.75 | 0.13 | 6300.0 | 8.0 | May 08 2008 | POW.PR.B |
| POWER CORPORATION OF CANADA 5.60% SER 'A' PR | 24.74 | 24.74 | 24.74 | 24.74 | 0.1 | 400.0 | 1.0 | May 08 2008 | POW.PR.A |
| POWER CORPORATION OF CANADA 5.80% SER 'C' PR | 25.01 | 25.2 | 25.01 | 25.2 | 0.1 | 3600.0 | 13.0 | May 08 2008 | POW.PR.C |
| POWER CORPORATION OF CANADA PARTICIPATING PR | No Trades | Jan 21 2008 | POW.PR.E | ||||||
| POWER CORPORATION OF CANADA SV | 34.06 | 34.06 | 33.4 | 33.41 | -0.59 | 1213536.0 | 1946.0 | May 08 2008 | POW |
| POWER CORPORATION OF CDA 1ST PR 1986 SERIES | 48.0 | 48.0 | 48.0 | 48.0 | 0.0 | 150.0 | 2.0 | May 08 2008 | POW.PR.F |
| POWER FINANCIAL CORP. 4.70% SERIES 'J' 1ST PR | 25.87 | 25.87 | 25.87 | 25.87 | 0.16 | 223.0 | 2.0 | May 08 2008 | PWF.PR.J |
| POWER FINANCIAL CORP. 4.95% SERIES 'K' 1ST PR | 21.9 | 22.22 | 21.8 | 21.81 | 0.01 | 7800.0 | 17.0 | May 08 2008 | PWF.PR.K |
| POWER FINANCIAL CORP. 5.10% SERIES 'L' 1ST PR | 22.4 | 22.65 | 22.4 | 22.65 | 0.1 | 5333.0 | 16.0 | May 08 2008 | PWF.PR.L |
| POWER FINANCIAL CORP. 5.25% SERIES 'E' 1ST PR | 23.7 | 23.7 | 23.5 | 23.57 | -0.18 | 5275.0 | 16.0 | May 08 2008 | PWF.PR.F |
| POWER FINANCIAL CORP. 5.75% SERIES 'H' 1ST PR | 25.09 | 25.09 | 25.07 | 25.07 | -0.02 | 1580.0 | 6.0 | May 08 2008 | PWF.PR.H |
| POWER FINANCIAL CORP. 5.90% SERIES 'F' 1ST PR | 25.33 | 25.4 | 25.33 | 25.4 | 0.15 | 2000.0 | 9.0 | May 08 2008 | PWF.PR.G |
| POWER FINANCIAL CORP. 6% SERIES 'I' 1ST PR | 25.25 | 25.44 | 25.23 | 25.44 | -0.04 | 1700.0 | 8.0 | May 08 2008 | PWF.PR.I |
| POWER FINANCIAL CORP. SER A FLTG RATE 1ST PR | No Trades | May 05 2008 | PWF.PR.A | ||||||
| POWER FINANCIAL CORP. SERIES 'C' 1ST PR | 26.0 | 26.18 | 26.0 | 26.18 | 0.18 | 800.0 | 2.0 | May 08 2008 | PWF.PR.D |
| POWER FINANCIAL CORP. SERIES 'D' 1ST PR | 24.78 | 24.8 | 24.61 | 24.61 | -0.09 | 3330.0 | 14.0 | May 08 2008 | PWF.PR.E |
| POWER FINANCIAL CORPORATION | 36.1 | 36.16 | 35.4 | 35.85 | -0.28 | 2187737.0 | 1859.0 | May 08 2008 | PWF |
| POWERCOMM INC. J | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 10000.0 | 7.0 | May 08 2008 | PCG |
| POWERTECH URANIUM CORP. CLASS 'A' J | 1.09 | 1.25 | 1.05 | 1.18 | 0.08 | 260160.0 | 58.0 | May 08 2008 | PWE |
| PRECIOUS METALS AND MINING TRUST RT | No Trades | Mar 24 2008 | MMP.RT | ||||||
| PRECIOUS METALS AND MINING TRUST TRANSFER UN | 10.13 | 10.28 | 10.09 | 10.28 | 0.08 | 22817.0 | 40.0 | May 08 2008 | MMP.UN |
| PRECISION ASSESSMENT TECHNOLOGY CORPORATION J | No Trades | Apr 07 2008 | PDT | ||||||
| PRECISION DRILLING TRUST UNITS | 26.51 | 27.88 | 26.18 | 27.67 | 1.54 | 1083025.0 | 3449.0 | May 08 2008 | PD.UN |
| PREFERRED SECURITIES INCOME FUND TRANSFR UN | No Trades | Dec 17 2007 | PFS.UN | ||||||
| PREFERRED SECURITIES LTD DURATION FND B US UN | No Trades | Dec 17 2007 | PLD.U | ||||||
| PREFERRED SECURITIES LTD DURATION FND CL A UN | No Trades | Dec 17 2007 | PLD.UN | ||||||
| PREMD INC. J | 0.15 | 0.15 | 0.13 | 0.13 | -0.02 | 9152.0 | 8.0 | May 08 2008 | PMD |
| PREMIER GOLD MINES LIMITED J | 1.85 | 2.08 | 1.85 | 2.08 | 0.27 | 145195.0 | 70.0 | May 08 2008 | PG |
| PREMIER VALUE INCOME TRUST TRANSFERABLE UNITS | 9.87 | 10.0 | 9.87 | 9.9 | 0.0 | 13500.0 | 13.0 | May 08 2008 | PVN.UN |
| PREMIUM BRANDS INCOME FUND UNITS | 13.7 | 13.8 | 13.7 | 13.8 | 0.25 | 23710.0 | 16.0 | May 08 2008 | PBI.UN |
| PREMIUM INCOME CORPORATION CL 'A' | 7.12 | 7.12 | 6.75 | 6.8 | -0.25 | 33990.0 | 51.0 | May 08 2008 | PIC.A |
| PREMIUM INCOME CORPORATION PR | 14.97 | 15.0 | 14.95 | 15.0 | 0.03 | 12300.0 | 10.0 | May 08 2008 | PIC.PR.A |
| PRIMARIS RETAIL REAL ESTATE INVESTMENT TR DEB | No Trades | Apr 23 2008 | PMZ.DB | ||||||
| PRIMARIS RETAIL REAL ESTATE INVESTMENT TR UN | 17.49 | 17.95 | 17.48 | 17.95 | 0.26 | 61005.0 | 238.0 | May 08 2008 | PMZ.UN |
| PRIMARIS RETAIL RL EST INV TR 07-1, 5.85% DEB | 94.85 | 94.85 | 94.85 | 94.85 | 0.0 | 83000.0 | 6.0 | May 08 2008 | PMZ.DB.A |
| PRIMARY ENERGY RECYCLING CORPORATION EISS UN | 6.68 | 6.7 | 6.3 | 6.65 | -0.03 | 7700.0 | 16.0 | May 08 2008 | PRI.UN |
| PRIME DIVIDEND CORP. CLASS 'A' | 10.5 | 10.64 | 10.5 | 10.64 | 0.56 | 1694.0 | 6.0 | May 08 2008 | PDV |
| PRIME DIVIDEND CORP. PR | 10.2 | 10.21 | 10.16 | 10.16 | -0.05 | 7430.0 | 14.0 | May 08 2008 | PDV.PR.A |
| PRIME RATE PLUS CORP. CL 'A' | 11.6 | 11.6 | 11.03 | 11.48 | -0.04 | 9630.0 | 19.0 | May 08 2008 | PPL |
| PRIME RATE PLUS CORP. PR | 10.22 | 10.29 | 10.22 | 10.29 | 0.08 | 2300.0 | 3.0 | May 08 2008 | PPL.PR.A |
| PRIME RESTAURANTS ROYALTY INCOME FUND UNITS | 7.5 | 7.52 | 7.47 | 7.52 | 0.02 | 9600.0 | 15.0 | May 08 2008 | EAT.UN |
| PRIMEWEST ENERGY INC. EXCHANGEABLE | No Trades | Jan 16 2008 | PWX | ||||||
| PRIMEWEST ENERGY TRUST 6.5% SER III DEBENTURE | No Trades | Jan 25 2008 | PWI.DB.C | ||||||
| PRIMEWEST ENERGY TRUST 7.50% SER I DEBENTURES | No Trades | Jan 25 2008 | PWI.DB.A | ||||||
| PRIMEWEST ENERGY TRUST 7.75% SER 2 DEBENTURES | No Trades | Jan 25 2008 | PWI.DB.B | ||||||
| PRIMEWEST ENERGY TRUST UNITS | No Trades | Jan 21 2008 | PWI.UN | ||||||
| PRISTINE POWER INC. | No Trades | May 07 2008 | PPX | ||||||
| PRISZM INCOME FUND 6.50% JUN 2012 DEBENTURES | 80.0 | 80.0 | 80.0 | 80.0 | -0.95 | 3000.0 | 2.0 | May 08 2008 | QSR.DB |
| PRISZM INCOME FUND UNITS | 5.23 | 5.23 | 5.0 | 5.2 | 0.06 | 112200.0 | 134.0 | May 08 2008 | QSR.UN |
| PRO-AMS U.S. TRUST UNITS | 22.7 | 22.7 | 22.7 | 22.7 | 0.14 | 1000.0 | 2.0 | May 08 2008 | PAM.UN |
| PRO-VEST GROWTH & INCOME FUND TRANSFER UNITS | 11.12 | 11.12 | 11.12 | 11.12 | -0.03 | 356.0 | 3.0 | May 08 2008 | PRG.UN |
| PRODUCTION ENHANCEMENT GROUP, INC. J | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 | 29500.0 | 2.0 | May 08 2008 | WIS |
| PROEX ENERGY LTD. | 19.8 | 19.8 | 19.61 | 19.8 | 0.0 | 465937.0 | 379.0 | May 08 2008 | PXE |
| PROFOUND ENERGY INC. | 3.85 | 3.9 | 3.78 | 3.8 | -0.04 | 176277.0 | 161.0 | May 08 2008 | PFX |
| PROGRESS ENERGY LTD. SERIES 'A' EXCHANGEABLE | 21.5 | 21.5 | 21.5 | 21.5 | 0.2 | 10000.0 | 2.0 | May 08 2008 | PGE |
| PROGRESS ENERGY TRUST 6.25% DEBENTURES | 100.25 | 100.25 | 98.66 | 100.25 | 0.0 | 115000.0 | 9.0 | May 08 2008 | PGX.DB.A |
| PROGRESS ENERGY TRUST 6.75% DEBENTURES | No Trades | May 06 2008 | PGX.DB | ||||||
| PROGRESS ENERGY TRUST UNITS | 14.6 | 14.69 | 14.38 | 14.52 | -0.08 | 310444.0 | 643.0 | May 08 2008 | PGX.UN |
| PROMATEK INDUSTRIES INC. J | No Trades | Nov 12 2007 | PMK | ||||||
| PROMAX ENERGY INC. J | No Trades | PMY | |||||||
| PROMETIC LIFE SCIENCES INC. SV J | 0.39 | 0.4 | 0.36 | 0.37 | -0.015 | 442550.0 | 56.0 | May 08 2008 | PLI |
| PROSPEX RESOURCES LTD. | 3.8 | 3.95 | 3.75 | 3.93 | 0.17 | 29180.0 | 32.0 | May 08 2008 | PSX |
| PROTOX THERAPEUTICS INC. J | 0.71 | 0.74 | 0.71 | 0.74 | 0.03 | 15000.0 | 12.0 | May 08 2008 | PRX |
| PROVIDENT ENERGY TRUST 6.50% D DEBENTURES | 97.95 | 98.8 | 97.95 | 98.8 | 0.85 | 123000.0 | 10.0 | May 08 2008 | PVE.DB.D |
| PROVIDENT ENERGY TRUST 6.50% DUE 08/2012 DEB | 97.98 | 98.4 | 97.46 | 98.0 | 0.01 | 328000.0 | 16.0 | May 08 2008 | PVE.DB.C |
| PROVIDENT ENERGY TRUST 8% DEBENTURES | 103.27 | 103.27 | 103.27 | 103.27 | 0.65 | 12000.0 | 1.0 | May 08 2008 | PVE.DB.B |
| PROVIDENT ENERGY TRUST 8.75% DEBENTURES | No Trades | Apr 21 2008 | PVE.DB.A | ||||||
| PROVIDENT ENERGY TRUST UNITS | 11.44 | 11.6 | 11.36 | 11.51 | 0.1 | 269453.0 | 891.0 | May 08 2008 | PVE.UN |
| PRT FOREST REGENERATION INC. FUND TRUST UNITS | 4.07 | 4.25 | 4.05 | 4.06 | 0.01 | 12949.0 | 21.0 | May 08 2008 | PRT.UN |
| PUBLIC STORAGE CANADIAN PROPERTIES LP RT | No Trades | Oct 12 2007 | PUB.RT | ||||||
| PUBLIC STORAGE CANADIAN PROPERTIES LP UNITS | 19.25 | 19.5 | 19.25 | 19.5 | 0.0 | 487.0 | 3.0 | May 08 2008 | PUB |
| PULSE DATA INC. | 2.7 | 2.83 | 2.7 | 2.82 | 0.04 | 46344.0 | 90.0 | May 08 2008 | PSD |
| PURE DIAMONDS EXPLORATION INC. J | 0.08 | 0.08 | 0.07 | 0.075 | 0.0 | 121000.0 | 11.0 | May 08 2008 | PUG |
| PURE ENERGY SERVICES LTD. | 6.89 | 7.5 | 6.89 | 7.45 | 0.95 | 42001.0 | 54.0 | May 08 2008 | PSV |
| PURE NICKEL INC. J | 0.24 | 0.25 | 0.215 | 0.215 | -0.015 | 53400.0 | 16.0 | May 08 2008 | NIC |
| PYXIS CAPITAL INC. | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | 3350.0 | 4.0 | May 08 2008 | PYX |
| PYXIS CAPITAL INC. DIVIDEND | No Trades | May 07 2008 | PYX.E | ||||||
| PYXIS CAPITAL INC. NV | 0.34 | 0.345 | 0.34 | 0.34 | -0.02 | 6000.0 | 3.0 | May 08 2008 | PYX.A |
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.
| |||||
| |||||
| |||||
|
