| Saturday, July 5, 2008 |
|
Advertisement
|
|
|
| | ||
|
|
|||
| Advanced Search | Search Help |
|
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 | ||||||||
| ||||||||
|
||||||||
|
||||||||
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 |
Toronto Stock Exchange
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 |
| LA MANCHA RESOURCES INC. J | 0.425 | 0.52 | 0.425 | 0.52 | 0.0 | 5900.0 | 4.0 | May 12 2008 | LMA |
| LAB RESEARCH INC. | No Trades | May 09 2008 | LRI | ||||||
| LABOPHARM INC. | 1.9 | 1.94 | 1.85 | 1.93 | 0.02 | 81718.0 | 160.0 | May 12 2008 | DDS |
| LABRADOR IRON MINES HOLDINGS LIMITED J | No Trades | May 09 2008 | LIR | ||||||
| LABRADOR IRON MINES HOLDINGS LIMITED WT J | No Trades | May 07 2008 | LIR.WT | ||||||
| LABRADOR IRON ORE ROYALTY INCOME FND TRUST UN | 60.35 | 60.35 | 58.23 | 58.5 | -1.18 | 64356.0 | 255.0 | May 12 2008 | LIF.UN |
| LAKE SHORE GOLD CORP. J | 1.62 | 1.62 | 1.58 | 1.6 | 0.0 | 82730.0 | 101.0 | May 12 2008 | LSG |
| LANESBOROUGH REAL EST INVEST TR SER G DEB J | No Trades | May 01 2008 | LRT.DB.G | ||||||
| LANESBOROUGH REAL ESTATE INVESTMENT TR UN J | 4.75 | 4.83 | 4.69 | 4.7 | -0.03 | 31606.0 | 125.0 | May 12 2008 | LRT.UN |
| LANESBOROUGH RL ESTATE INVEST TR SER F DEB J | No Trades | Apr 29 2008 | LRT.DB.F | ||||||
| LARAMIDE RESOURCES LTD. J | 3.95 | 3.97 | 3.7 | 3.96 | 0.29 | 230464.0 | 306.0 | May 12 2008 | LAM |
| LASSONDE INDUSTRIES INC. CL 'A' SV | 43.0 | 43.25 | 42.56 | 43.25 | 0.25 | 10075.0 | 12.0 | May 12 2008 | LAS.A |
| LAURENTIAN BANK OF CANADA | 42.71 | 43.3 | 42.7 | 43.03 | 0.28 | 20433.0 | 165.0 | May 12 2008 | LB |
| LAURENTIAN BANK OF CANADA 5.25% PR 'A' SER 10 | 22.25 | 22.25 | 22.25 | 22.25 | 0.14 | 220.0 | 3.0 | May 12 2008 | LB.PR.E |
| LAURENTIAN BANK OF CANADA PR 'A' SERIES 9 | 25.05 | 25.05 | 24.96 | 24.96 | -0.1 | 1200.0 | 5.0 | May 12 2008 | LB.PR.D |
| LEGACY HOTELS REAL EST INVEST. TRUST UNITS | No Trades | Sep 18 2007 | LGY.UN | ||||||
| LEGG MASON CANADA HOLDINGS LTD. EXCHANGEABLE | 56.2 | 56.2 | 56.2 | 56.2 | 0.5 | 100.0 | 1.0 | May 12 2008 | LMI |
| LEON'S FURNITURE LTD. | 12.44 | 12.44 | 12.2 | 12.43 | 0.32 | 4400.0 | 13.0 | May 12 2008 | LNF |
| LIBERTY MINES INC. J | 0.86 | 0.86 | 0.82 | 0.83 | -0.03 | 58650.0 | 26.0 | May 12 2008 | LBE |
| LIFE & BANC SPLIT CORP. CLASS 'A' | 11.9 | 12.0 | 11.76 | 11.76 | -0.01 | 13932.0 | 17.0 | May 12 2008 | LBS |
| LIFE & BANC SPLIT CORP. PR | 10.19 | 10.19 | 10.19 | 10.19 | -0.18 | 800.0 | 1.0 | May 12 2008 | LBS.PR.A |
| LIFECO SPLIT CORPORATION INC. CL 'A' CAPITAL | No Trades | May 09 2008 | LSC | ||||||
| LIFECO SPLIT CORPORATION INC. CL 'C' PR | No Trades | May 09 2008 | LSC.PR.C | ||||||
| LIHIR GOLD LIMITED ORDINARY | 2.85 | 2.89 | 2.85 | 2.85 | -0.09 | 16900.0 | 8.0 | May 12 2008 | LGG |
| LINAMAR CORPORATION | 17.24 | 17.24 | 16.7 | 16.91 | 0.0 | 78950.0 | 459.0 | May 12 2008 | LNR |
| LINEAR GOLD CORP. J | 2.09 | 2.1 | 2.01 | 2.07 | 0.0 | 23290.0 | 29.0 | May 12 2008 | LRR |
| LINEAR METALS CORPORATION J | 0.89 | 0.89 | 0.83 | 0.85 | -0.02 | 41700.0 | 14.0 | May 12 2008 | LRM |
| LIPONEX INC. J | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 | 2600.0 | 4.0 | May 12 2008 | LPX |
| LIQUIDATION WORLD INC. | No Trades | May 09 2008 | LQW | ||||||
| LIQUOR STORES INCOME FUND 6.75% 12/31/12 DEB | 102.0 | 102.0 | 102.0 | 102.0 | -0.12 | 20000.0 | 1.0 | May 12 2008 | LIQ.DB |
| LIQUOR STORES INCOME FUND TRUST UNITS | 19.65 | 19.65 | 18.8 | 19.06 | -0.67 | 170992.0 | 406.0 | May 12 2008 | LIQ.UN |
| LIVINGSTON INTERNATIONAL INCOME FUND UNITS | 15.19 | 15.5 | 15.19 | 15.5 | 0.26 | 41796.0 | 104.0 | May 12 2008 | LIV.UN |
| LMS MEDICAL SYSTEMS INC. J | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 | 44000.0 | 18.0 | May 12 2008 | LMZ |
| LOBLAW COMPANIES LTD. | 32.96 | 32.96 | 32.25 | 32.45 | -0.2 | 1025847.0 | 1545.0 | May 12 2008 | L |
| LOCKERBIE & HOLE INC. | 11.3 | 11.3 | 11.1 | 11.25 | -0.15 | 388125.0 | 16.0 | May 12 2008 | LH |
| LOGIBEC GROUPE INFORMATIQUE LTEE J | 18.3 | 18.3 | 18.3 | 18.3 | 0.3 | 300.0 | 1.0 | May 12 2008 | LGI |
| LOGISTEC CORP. CL 'A' MV | 19.5 | 19.5 | 19.5 | 19.5 | -0.7 | 400.0 | 2.0 | May 12 2008 | LGT.A |
| LOGISTEC CORP. CL 'B' SV | 19.5 | 19.5 | 19.5 | 19.5 | -0.05 | 4050.0 | 3.0 | May 12 2008 | LGT.B |
| LONG RESERVE LIFE RESOURCE FUND TRANSFER UN | No Trades | May 09 2008 | LRF.UN | ||||||
| LONGVIEW CAPITAL PARTNERS INCORPORATED | 0.285 | 0.31 | 0.27 | 0.275 | -0.01 | 508700.0 | 65.0 | May 12 2008 | LV |
| LOREX TECHNOLOGY INC. J | 0.23 | 0.33 | 0.23 | 0.33 | 0.04 | 1500.0 | 3.0 | May 12 2008 | LOX |
| LORING WARD INTERNATIONAL LTD. | 12.99 | 13.0 | 12.9 | 12.9 | 0.0 | 2705.0 | 10.0 | May 12 2008 | LW |
| LORUS THERAPEUTICS INC. | 0.16 | 0.165 | 0.155 | 0.16 | -0.01 | 162676.0 | 28.0 | May 12 2008 | LOR |
| LULULEMON ATHLETICA INC. | 34.0 | 35.12 | 34.0 | 34.47 | 0.56 | 68578.0 | 477.0 | May 12 2008 | LLL |
| LUNDIN MINING CORPORATION | 7.85 | 7.95 | 7.69 | 7.94 | 0.26 | 2043757.0 | 2965.0 | May 12 2008 | LUN |
| LUXELL TECHNOLOGIES INC. J | 0.115 | 0.115 | 0.115 | 0.115 | 0.005 | 15000.0 | 4.0 | May 12 2008 | LUX |
| LYDIAN INTERNATIONAL LIMITED ORDINARY J | 0.56 | 0.56 | 0.54 | 0.54 | -0.11 | 3000.0 | 3.0 | May 12 2008 | LYD |
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.
| |||||
| |||||
| |||||
|
