| Sunday, September 7, 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 |
| IAMGOLD CORPORATION | 6.1 | 6.3 | 6.05 | 6.05 | -0.03 | 1444248.0 | 2700.0 | May 12 2008 | IMG |
| IAMGOLD CORPORATION WT | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 | 58500.0 | 7.0 | May 12 2008 | IMG.WT |
| IAT AIR CARGO FACILITIES FUND TR UNITS | 6.75 | 6.75 | 6.74 | 6.75 | 0.01 | 21500.0 | 8.0 | May 12 2008 | ACF.UN |
| IBEX TECHNOLOGIES INC. | No Trades | Feb 22 2008 | IBT | ||||||
| IBI INCOME FUND UNITS | 23.37 | 23.37 | 22.75 | 22.86 | 0.11 | 4647.0 | 20.0 | May 12 2008 | IBG.UN |
| IGM FINANCIAL INC. | 44.45 | 44.49 | 43.99 | 44.22 | -0.06 | 173405.0 | 705.0 | May 12 2008 | IGM |
| IGM FINANCIAL INC. 5.75% PR SERIES 'A' | 26.86 | 26.99 | 26.72 | 26.99 | 0.28 | 52532.0 | 12.0 | May 12 2008 | IGM.PR.A |
| IMAGING DYNAMICS COMPANY LTD. J | 0.335 | 0.335 | 0.32 | 0.32 | -0.025 | 53252.0 | 12.0 | May 12 2008 | IDL |
| IMAX CORPORATION | 7.07 | 7.42 | 7.0 | 7.13 | -0.14 | 20340.0 | 110.0 | May 12 2008 | IMX |
| IMPAX ENERGY SERVICES INCOME TRUST UNITS | 0.93 | 0.95 | 0.9 | 0.95 | 0.04 | 8500.0 | 8.0 | May 12 2008 | MPX.UN |
| IMPERIAL METALS CORP. | 8.86 | 9.17 | 8.85 | 9.13 | 0.13 | 4813.0 | 17.0 | May 12 2008 | III |
| IMPERIAL OIL LTD. | 58.35 | 59.3 | 57.39 | 59.3 | 0.85 | 1014148.0 | 4592.0 | May 12 2008 | IMO |
| IMRIS INC. J | 4.02 | 4.25 | 3.96 | 3.96 | 0.04 | 3225.0 | 7.0 | May 12 2008 | IM |
| INCOME & EQUITY INDEX PARTICIPATION FND TR UN | 10.91 | 11.31 | 10.86 | 10.86 | -0.01 | 22795.0 | 32.0 | May 12 2008 | IEP.UN |
| INCOME FINANCIAL TRUST UNITS | 13.91 | 14.34 | 13.9 | 14.34 | 0.34 | 3353.0 | 23.0 | May 12 2008 | INC.UN |
| INCOME STREAMS III CORPORATION CAPITAL YIELD | 19.05 | 19.25 | 19.05 | 19.25 | 0.07 | 10780.0 | 15.0 | May 12 2008 | STQ |
| INCOME STREAMS III CORPORATION EQUITY DIV | 12.55 | 12.61 | 12.46 | 12.61 | 0.21 | 7906.0 | 7.0 | May 12 2008 | STQ.E |
| INDEPENDENT NICKEL CORP. J | 0.55 | 0.62 | 0.53 | 0.58 | 0.09 | 556350.0 | 136.0 | May 12 2008 | INI |
| INDEXPLUS INCOME FUND UNITS | 13.0 | 13.05 | 13.0 | 13.01 | -0.14 | 53469.0 | 25.0 | May 12 2008 | IDX.UN |
| INDIGO BOOKS & MUSIC INC. | 12.83 | 12.83 | 12.82 | 12.82 | -0.18 | 900.0 | 5.0 | May 12 2008 | IDG |
| INDUSTRIAL ALLIANCE INSURANCE & FIN SERV B PR | 20.8 | 20.86 | 20.8 | 20.85 | 0.2 | 1379.0 | 5.0 | May 12 2008 | IAG.PR.A |
| INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. | 36.43 | 37.62 | 36.43 | 37.07 | 0.8 | 92187.0 | 479.0 | May 12 2008 | IAG |
| INFLAZYME PHARMACEUTICALS LTD. | No Trades | Nov 21 2007 | IZP | ||||||
| INFOWAVE SOFTWARE, INC. J | No Trades | Nov 05 2007 | IW | ||||||
| ING CANADA INC. | 40.12 | 40.34 | 39.75 | 39.81 | -0.47 | 33503.0 | 190.0 | May 12 2008 | IIC |
| INMET MINING CORPORATION | 79.6 | 79.6 | 76.93 | 77.46 | -2.14 | 300644.0 | 1455.0 | May 12 2008 | IMN |
| INNERGEX POWER INCOME FUND UNITS | 12.06 | 12.15 | 11.99 | 12.01 | 0.06 | 32060.0 | 87.0 | May 12 2008 | IEF.UN |
| INNERGEX RENEWABLE ENERGY INC. | 10.15 | 10.15 | 10.15 | 10.15 | 0.15 | 390.0 | 2.0 | May 12 2008 | INE |
| INNICOR SUBSURFACE TECHNOLOGIES INC. | 2.48 | 2.48 | 2.48 | 2.48 | -0.01 | 300.0 | 1.0 | May 12 2008 | IST |
| INNOVA EXPLORATION LTD. J | No Trades | Nov 05 2007 | IXL | ||||||
| INNVEST REAL ESTATE INVEST TR 5.85% DEB | 86.5 | 86.5 | 86.5 | 86.5 | 0.0 | 21000.0 | 2.0 | May 12 2008 | INN.DB.C |
| INNVEST REAL ESTATE INVEST TR 6% SER B DEB | 90.05 | 90.05 | 90.0 | 90.0 | -1.0 | 20000.0 | 3.0 | May 12 2008 | INN.DB.B |
| INNVEST REAL ESTATE INVEST TR 6.25% SER A DEB | 98.1 | 98.1 | 98.0 | 98.0 | -1.0 | 18000.0 | 4.0 | May 12 2008 | INN.DB.A |
| INNVEST REAL ESTATE INVESTMENT TRUST SUBS REC | No Trades | Sep 14 2007 | INN.R | ||||||
| INNVEST REAL ESTATE INVESTMENT TRUST UNITS | 9.38 | 9.55 | 9.35 | 9.45 | 0.07 | 172060.0 | 307.0 | May 12 2008 | INN.UN |
| INSCAPE CORPORATION CL 'B' SV | No Trades | May 06 2008 | INQ | ||||||
| INSPIRATION MINING CORPORATION J | 2.21 | 2.23 | 2.19 | 2.22 | 0.01 | 55750.0 | 38.0 | May 12 2008 | ISM |
| INSTORAGE REAL ESTATE INVESTMENT TRUST UN J | 5.75 | 5.75 | 5.4 | 5.7 | 0.02 | 392740.0 | 86.0 | May 12 2008 | IS.UN |
| INTEGRATED ASSET MANAGEMENT CORP. | 1.38 | 1.38 | 1.38 | 1.38 | -0.04 | 4000.0 | 1.0 | May 12 2008 | IAM |
| INTER PIPELINE FUND 10% DEBENTURES | No Trades | Dec 27 2007 | IPL.DB | ||||||
| INTER PIPELINE FUND CL 'A' LP UNITS | 9.78 | 9.88 | 9.78 | 9.81 | 0.03 | 561207.0 | 964.0 | May 12 2008 | IPL.UN |
| INTER-CITIC MINERALS INC. J | 1.7 | 1.72 | 1.7 | 1.72 | 0.02 | 114000.0 | 29.0 | May 12 2008 | ICI |
| INTERMAP TECHNOLOGIES CORPORATION | 6.08 | 6.36 | 6.08 | 6.36 | 0.25 | 113240.0 | 91.0 | May 12 2008 | IMP |
| INTERNATIONAL DATACASTING CORPORATION J | 0.51 | 0.51 | 0.49 | 0.5 | 0.0 | 58800.0 | 14.0 | May 12 2008 | IDC |
| INTERNATIONAL FINANCIAL INCOME & GROWTH TR UN | No Trades | May 12 2008 | FIT.UN | ||||||
| INTERNATIONAL FOREST PRODUCTS LTD. CL 'A' SV | 5.64 | 5.64 | 5.6 | 5.63 | -0.04 | 18550.0 | 16.0 | May 12 2008 | IFP.A |
| INTERNATIONAL MINERALS CORPORATION 5.5% DEB J | No Trades | Apr 29 2008 | IMZ.DB | ||||||
| INTERNATIONAL MINERALS CORPORATION J | 5.15 | 5.15 | 5.1 | 5.1 | -0.08 | 3100.0 | 7.0 | May 12 2008 | IMZ |
| INTERNATIONAL MINERALS CORPORATION WT J | No Trades | May 09 2008 | IMZ.WT | ||||||
| INTERNATIONAL NICKEL VENTURES CORP. WT J | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 50000.0 | 2.0 | May 12 2008 | INV.WT |
| INTERNATIONAL NICKEL VENTURES CORPORATION J | 0.9 | 0.9 | 0.9 | 0.9 | -0.01 | 17500.0 | 4.0 | May 12 2008 | INV |
| INTERNATIONAL ROAD DYNAMICS INC. | 1.36 | 1.36 | 1.34 | 1.35 | 0.07 | 9300.0 | 4.0 | May 12 2008 | IRD |
| INTERNATIONAL ROYALTY CORPORATION | 5.21 | 5.24 | 5.01 | 5.12 | 0.02 | 219655.0 | 346.0 | May 12 2008 | IRC |
| INTERNATIONAL SOVEREIGN ENERGY CORP. J | 0.86 | 0.86 | 0.86 | 0.86 | -0.03 | 2000.0 | 1.0 | May 12 2008 | ISR |
| INTEROIL CORPORATION J | 26.01 | 29.01 | 26.01 | 28.48 | 1.54 | 85592.0 | 535.0 | May 12 2008 | IOL |
| INTERRENT REAL EST INVEST TR 7% JAN/13 A DB J | 82.0 | 82.0 | 82.0 | 82.0 | -5.0 | 20000.0 | 2.0 | May 12 2008 | IIP.DB |
| INTERRENT REAL ESTATE INVESTMENT TRUST UN J | 2.95 | 2.96 | 2.57 | 2.74 | -0.26 | 35504.0 | 48.0 | May 12 2008 | IIP.UN |
| INTERTAPE POLYMER GROUP INC. | 2.46 | 2.47 | 2.43 | 2.43 | -0.03 | 7150.0 | 14.0 | May 12 2008 | ITP |
| INTERTAPE POLYMER GROUP INC. RT | No Trades | Sep 10 2007 | ITP.RT | ||||||
| INTREPID MINES LIMITED ORDINARY J | 0.31 | 0.31 | 0.29 | 0.29 | -0.01 | 7100.0 | 5.0 | May 12 2008 | IAU |
| INTREPID NUSTAR EXCHANGE CORP. EXCHANGEABLE | 0.28 | 0.28 | 0.275 | 0.275 | -0.025 | 15000.0 | 2.0 | May 12 2008 | IXN |
| INTRINSYC SOFTWARE INTERNATIONAL, INC. J | 0.75 | 0.76 | 0.68 | 0.69 | -0.06 | 410801.0 | 62.0 | May 12 2008 | ICS |
| INVESCO INC. EXCHANGEABLE | No Trades | Dec 05 2007 | IVZ | ||||||
| INVESTMENT GRADE TRUST TRANSFERABLE UNITS | No Trades | May 09 2008 | BND.UN | ||||||
| IPC US REAL ESTATE INVESTMENT TR 5.75% US DEB | No Trades | Dec 13 2007 | IUR.DB.V | ||||||
| IPC US REAL ESTATE INVESTMENT TRUST 6% US DEB | No Trades | Dec 13 2007 | IUR.DB.U | ||||||
| IPC US REAL ESTATE INVESTMENT TRUST UNITS | No Trades | Dec 13 2007 | IUR.UN | ||||||
| IPC US REAL ESTATE INVESTMENT TRUST USF UNITS | No Trades | Dec 13 2007 | IUR.U | ||||||
| IPL INC. MV | No Trades | May 09 2008 | IPI.A | ||||||
| IROC ENERGY SERVICES CORP. | 1.0 | 1.0 | 0.99 | 1.0 | 0.0 | 32467.0 | 17.0 | May 12 2008 | ISC |
| ISHARES CDN DJ CDA SELECT GROWTH INDEX FND UN | 28.42 | 28.68 | 28.29 | 28.56 | 0.26 | 14122.0 | 31.0 | May 12 2008 | XCG |
| ISHARES CDN DJ CDA SELECT VALUE INDEX FUND UN | 22.64 | 22.64 | 22.57 | 22.64 | 0.29 | 2953.0 | 7.0 | May 12 2008 | XCV |
| ISHARES CDN DOW JONES CDA SELCT DIV IDX FD UN | 21.31 | 21.37 | 21.18 | 21.3 | 0.0 | 25276.0 | 83.0 | May 12 2008 | XDV |
| ISHARES CDN JANTZI SOCIAL INDEX FUND UNITS | 21.0 | 21.16 | 21.0 | 21.16 | 0.24 | 1200.0 | 2.0 | May 12 2008 | XEN |
| ISHARES CDN MSCI EAFE100%HDGD TO C$INDX FD UN | 24.97 | 25.1 | 24.79 | 25.08 | 0.28 | 65052.0 | 215.0 | May 12 2008 | XIN |
| ISHARES CDN RUSSELL 2000INDX-CDN$ HDGE FND UN | 17.5 | 17.74 | 17.5 | 17.7 | 0.28 | 5083.0 | 9.0 | May 12 2008 | XSU |
| ISHARES CDN S&P/TSX 60 INDEX FUND UNITS | 87.45 | 88.05 | 86.75 | 87.73 | 0.89 | 2683651.0 | 1900.0 | May 12 2008 | XIU |
| ISHARES CDN S&P/TSX CAP COMPOSITE INDX FND UN | 92.34 | 92.7 | 91.56 | 92.5 | 0.71 | 49911.0 | 100.0 | May 12 2008 | XIC |
| ISHARES CDN S&P/TSX CAP INCOME TR INDX FD UN | 14.96 | 15.0 | 14.81 | 14.95 | 0.03 | 145476.0 | 108.0 | May 12 2008 | XTR |
| ISHARES CDN S&P/TSX CAP INFO TECH INDX FND UN | 8.68 | 8.92 | 8.68 | 8.92 | 0.28 | 29240.0 | 30.0 | May 12 2008 | XIT |
| ISHARES CDN S&P/TSX CAP MATERIALS INDX FND UN | 41.75 | 41.76 | 41.06 | 41.5 | -0.15 | 17295.0 | 96.0 | May 12 2008 | XMA |
| ISHARES CDN S&P/TSX CAPPED ENERGY INDX FND UN | 108.82 | 110.63 | 107.5 | 109.82 | 2.16 | 413179.0 | 519.0 | May 12 2008 | XEG |
| ISHARES CDN S&P/TSX CAPPED REIT INDEX FUND UN | 13.82 | 13.84 | 13.74 | 13.78 | -0.01 | 76371.0 | 132.0 | May 12 2008 | XRE |
| ISHARES CDN S&P/TSX COMPLETION INDEX FUND UN | 88.5 | 88.51 | 88.15 | 88.22 | -0.22 | 4097.0 | 38.0 | May 12 2008 | XMD |
| ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FUND UN | 78.61 | 79.44 | 77.85 | 78.53 | -0.65 | 150818.0 | 409.0 | May 12 2008 | XGD |
| ISHARES CDN S&P/TSX SMALLCAP INDEX FUND UNITS | 17.6 | 17.69 | 17.59 | 17.62 | -0.02 | 3333.0 | 13.0 | May 12 2008 | XCS |
| ISHARES CDN S&P500 HEDGED TO CAD$ INDX FND UN | 17.34 | 17.47 | 17.22 | 17.46 | 0.21 | 73712.0 | 159.0 | May 12 2008 | XSP |
| ISHARES CDN SCOTIA CAP CORP BND INDX FND UN | 19.55 | 19.64 | 19.55 | 19.64 | 0.06 | 28344.0 | 43.0 | May 12 2008 | XCB |
| ISHARES CDN SCOTIA CAP GOV'T BOND INDX FND UN | 20.42 | 20.42 | 20.35 | 20.35 | 0.0 | 1913.0 | 5.0 | May 12 2008 | XGB |
| ISHARES CDN SCOTIA CAP LONG TERM BOND INDX UN | 19.6 | 19.67 | 19.59 | 19.66 | 0.17 | 14265.0 | 20.0 | May 12 2008 | XLB |
| ISHARES CDN SCOTIA CAP RL RET BND INDX FND UN | 19.92 | 19.97 | 19.89 | 19.9 | 0.05 | 17261.0 | 32.0 | May 12 2008 | XRB |
| ISHARES CDN SCOTIA CAP SHORT BOND INDX FND UN | 28.61 | 28.61 | 28.54 | 28.61 | 0.08 | 41273.0 | 100.0 | May 12 2008 | XSB |
| ISHARES CDN SCOTIA CAP UNIVERSE BND IDX FD UN | 29.15 | 29.18 | 29.11 | 29.16 | 0.1 | 66526.0 | 173.0 | May 12 2008 | XBB |
| ISHARES CDNS&P/TSX CAP FINANCIALS INDX FND UN | 48.38 | 48.65 | 48.15 | 48.4 | 0.17 | 96625.0 | 226.0 | May 12 2008 | XFN |
| ISHARES COMEX GOLD TRUST | 87.74 | 87.96 | 87.48 | 87.48 | -0.52 | 4301.0 | 28.0 | May 12 2008 | IGT |
| ISOTECHNIKA INC. | 1.08 | 1.29 | 1.08 | 1.2 | 0.11 | 719880.0 | 256.0 | May 12 2008 | ISA |
| ITERATION ENERGY LTD. J | 7.33 | 7.35 | 7.15 | 7.3 | -0.03 | 436931.0 | 325.0 | May 12 2008 | ITX |
| IVANHOE ENERGY INC. | 2.06 | 2.14 | 2.05 | 2.13 | 0.0 | 148250.0 | 179.0 | May 12 2008 | IE |
| IVANHOE ENERGY INC. WT | No Trades | May 09 2008 | IE.WT | ||||||
| IVANHOE MINES LTD. | 9.13 | 9.42 | 9.07 | 9.3 | 0.22 | 807019.0 | 813.0 | May 12 2008 | IVN |
| IVERNIA INC. J | 1.47 | 1.48 | 1.44 | 1.48 | 0.03 | 63500.0 | 88.0 | May 12 2008 | IVW |
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.
| |||||
| |||||
| |||||
|
