| 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 |
| NABORS EXCHANGECO (CANADA) INC. EXCHNGBL USF | No Trades | Apr 18 2008 | NBX.U | ||||||
| NAL OIL & GAS TRUST 6.75% AUG 2012 DEBENTURES | 108.0 | 108.0 | 107.69 | 107.69 | -1.31 | 282000.0 | 10.0 | May 12 2008 | NAE.DB |
| NAL OIL & GAS TRUST SUBSCRIPTION RECEIPTS | No Trades | Aug 31 2007 | NAE.R | ||||||
| NAL OIL & GAS TRUST UNITS | 15.2 | 15.29 | 15.0 | 15.15 | -0.17 | 353428.0 | 1099.0 | May 12 2008 | NAE.UN |
| NAPIER ENVIRONMENTAL TECHNOLOGIES INC. J | 0.015 | 0.015 | 0.005 | 0.005 | 0.0 | 469000.0 | 18.0 | May 12 2008 | NIR |
| NATIONAL BANK OF CANADA | 52.4 | 52.5 | 51.94 | 52.34 | 0.33 | 339406.0 | 1327.0 | May 12 2008 | NA |
| NATIONAL BANK OF CANADA 1ST PR SERIES '15' | 24.76 | 24.84 | 24.76 | 24.84 | 0.02 | 3400.0 | 4.0 | May 12 2008 | NA.PR.K |
| NATIONAL BANK OF CANADA 1ST PR SERIES '16' | 20.86 | 21.0 | 20.85 | 21.0 | 0.0 | 4100.0 | 10.0 | May 12 2008 | NA.PR.L |
| NATIONAL BANK OF CANADA 1ST PR SERIES '20' | 25.0 | 25.15 | 25.0 | 25.03 | 0.03 | 7268.0 | 18.0 | May 12 2008 | NA.PR.M |
| NATIONAL BANK OF CANADA NIKKEI 225 NOTES 2009 | No Trades | May 06 2008 | NA.NT.J | ||||||
| NAUTILUS MINERALS INC. J | 2.39 | 2.39 | 2.29 | 2.35 | -0.07 | 33075.0 | 25.0 | May 12 2008 | NUS |
| NB SPLIT CORP. CLASS 'A' CAPITAL | No Trades | May 12 2008 | NBF | ||||||
| NB SPLIT CORP. CLASS 'A' PR | 31.33 | 31.33 | 31.33 | 31.33 | 0.02 | 1000.0 | 2.0 | May 12 2008 | NBF.PR.A |
| NEMI NORTHERN ENERGY & MINING INC. CL 'A' J | 1.8 | 1.8 | 1.61 | 1.71 | -0.12 | 258451.0 | 119.0 | May 12 2008 | NNE.A |
| NEO MATERIAL TECHNOLOGIES INC. | 4.65 | 4.8 | 4.65 | 4.76 | -0.02 | 96319.0 | 147.0 | May 12 2008 | NEM |
| NEO MATERIAL TECHNOLOGIES INC. WT | 2.27 | 2.32 | 2.2 | 2.27 | 0.07 | 9700.0 | 12.0 | May 12 2008 | NEM.WT |
| NEVADA COPPER CORP. J | 2.67 | 2.67 | 2.5 | 2.5 | -0.15 | 38800.0 | 21.0 | May 12 2008 | NCU |
| NEVORO INC. J | 0.35 | 0.35 | 0.35 | 0.35 | -0.03 | 500.0 | 1.0 | May 12 2008 | NVR |
| NEVSUN RESOURCES LTD. A WT J | No Trades | May 08 2008 | NSU.WT.A | ||||||
| NEVSUN RESOURCES LTD. J | 1.66 | 1.66 | 1.56 | 1.57 | -0.03 | 29509.0 | 36.0 | May 12 2008 | NSU |
| NEVSUN RESOURCES LTD. WT J | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 | 35000.0 | 4.0 | May 12 2008 | NSU.WT |
| NEW FLYER INDUSTRIES INC. IDSS UNITS | 11.4 | 11.47 | 11.22 | 11.4 | 0.1 | 160120.0 | 232.0 | May 12 2008 | NFI.UN |
| NEW GOLD INC. 10% SERIES 'D' NOTES J | 99.75 | 99.75 | 99.75 | 99.75 | 3.75 | 20000.0 | 1.0 | May 12 2008 | NGD.NT |
| NEW GOLD INC. 5% JUNE 2014 DEBENTURES J | No Trades | May 09 2008 | NGD.DB | ||||||
| NEW GOLD INC. J | 8.99 | 8.99 | 8.75 | 8.85 | -0.12 | 282700.0 | 580.0 | May 12 2008 | NGD |
| NEW GOLD INC. WT A J | 2.24 | 2.24 | 2.23 | 2.24 | 0.1 | 25850.0 | 16.0 | May 12 2008 | NGD.WT.A |
| NEW GOLD INC. WT J | No Trades | Feb 28 2008 | NGD.WT | ||||||
| NEWALTA INCOME FUND 7.0% NOV 2012 DEBENTURES | 101.5 | 101.5 | 101.5 | 101.5 | -0.5 | 52000.0 | 4.0 | May 12 2008 | NAL.DB |
| NEWALTA INCOME FUND TRUST UNITS | 20.4 | 20.55 | 20.31 | 20.35 | -0.05 | 184967.0 | 276.0 | May 12 2008 | NAL.UN |
| NEWFOUNDLAND CAPITAL CORP. LTD. CL 'A' SV | 19.9 | 19.9 | 18.35 | 19.9 | 0.45 | 13828.0 | 15.0 | May 12 2008 | NCC.A |
| NEWFOUNDLAND CAPITAL CORP. LTD. CL 'B' MV | No Trades | May 09 2008 | NCC.B | ||||||
| NEWGROWTH CORP. CL 'B' PR SERIES 1 | No Trades | May 08 2008 | NEW.PR.B | ||||||
| NEWGROWTH CORPORATION CL 'A' CAPITAL SHARES | No Trades | May 07 2008 | NEW.A | ||||||
| NEWMONT MINING CORPORATION OF CDA LTD EXCH | 45.3 | 45.95 | 45.1 | 45.53 | -0.4 | 12674.0 | 78.0 | May 12 2008 | NMC |
| NEWPORT PARTNERS INCOME FUND 7% SER 2007 DEB | 74.75 | 74.75 | 74.75 | 74.75 | 0.7 | 1000.0 | 1.0 | May 12 2008 | NPF.DB.A |
| NEWPORT PARTNERS INCOME FUND 7.50% DEB | No Trades | May 09 2008 | NPF.DB | ||||||
| NEWPORT PARTNERS INCOME FUND UNITS | 3.47 | 3.54 | 3.44 | 3.53 | 0.12 | 78603.0 | 78.0 | May 12 2008 | NPF.UN |
| NEWWEST GOLD CORPORATION J | No Trades | Sep 26 2007 | NWG | ||||||
| NEXEN INC. | 38.91 | 38.91 | 38.14 | 38.61 | 0.3 | 4860833.0 | 9203.0 | May 12 2008 | NXY |
| NEXEN INC. 7.35% U.S. FUNDS NOTES | No Trades | May 08 2008 | NXY.PR.U | ||||||
| NEXIENT LEARNING INC. J | No Trades | Mar 24 2008 | NXN | ||||||
| NIKO RESOURCES LTD. | 88.06 | 89.88 | 88.05 | 89.05 | 0.04 | 33188.0 | 247.0 | May 12 2008 | NKO |
| NIOCAN INC. J | 0.68 | 0.68 | 0.63 | 0.63 | -0.05 | 32000.0 | 8.0 | May 12 2008 | NIO |
| NORANDA INCOME FUND CL 'A' PRIORITY UNITS | 8.4 | 8.4 | 8.21 | 8.26 | -0.06 | 29726.0 | 58.0 | May 12 2008 | NIF.UN |
| NORBORD INC. | 6.02 | 6.28 | 5.99 | 6.14 | 0.14 | 333161.0 | 676.0 | May 12 2008 | NBD |
| NORD RESOURCES CORPORATION | No Trades | NRD.U | |||||||
| NORD RESOURCES CORPORATION J | No Trades | May 08 2008 | NRD | ||||||
| NOREX EXPLORATION SERVICES INC. | 1.42 | 1.42 | 1.38 | 1.38 | -0.07 | 7100.0 | 5.0 | May 12 2008 | NRX |
| NORSAT INTERNATIONAL INC. | 1.47 | 1.55 | 1.47 | 1.55 | 0.0 | 20670.0 | 15.0 | May 12 2008 | NII |
| NORSEMONT MINING INC. J | 4.0 | 4.03 | 3.79 | 3.91 | -0.11 | 30100.0 | 133.0 | May 12 2008 | NOM |
| NORTEL NETWORKS CORPORATION | 8.12 | 8.26 | 8.06 | 8.2 | 0.1 | 2589741.0 | 4024.0 | May 12 2008 | NT |
| NORTEL NETWORKS LIMITED CL 'A' SERIES 5 PR | 11.25 | 11.3 | 11.06 | 11.06 | -0.28 | 15400.0 | 15.0 | May 12 2008 | NTL.PR.F |
| NORTEL NETWORKS LIMITED CL 'A' SERIES 7 PR | 10.77 | 11.0 | 10.77 | 11.0 | 0.09 | 110736.0 | 36.0 | May 12 2008 | NTL.PR.G |
| NORTH AMERICAN ENERGY PARTNERS INC. | 17.68 | 17.8 | 17.62 | 17.63 | -0.13 | 1700.0 | 7.0 | May 12 2008 | NOA |
| NORTH AMERICAN PALLADIUM LTD. | 5.4 | 5.44 | 5.26 | 5.33 | -0.02 | 38452.0 | 182.0 | May 12 2008 | PDL |
| NORTH AMERICAN PALLADIUM LTD. WHEN ISSUED | No Trades | PDL.W | |||||||
| NORTH AMERICAN PALLADIUM LTD. WT | 2.0 | 2.08 | 2.0 | 2.08 | -0.02 | 3000.0 | 3.0 | May 12 2008 | PDL.WT |
| NORTH ATLANTIC RESOURCES LTD. J | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 | 10000.0 | 4.0 | May 12 2008 | NAC |
| NORTH WEST COMPANY FUND TRUST UNITS | 18.15 | 18.6 | 18.0 | 18.01 | -0.06 | 29307.0 | 157.0 | May 12 2008 | NWF.UN |
| NORTHBRIDGE FINANCIAL CORPORATION | 32.62 | 33.13 | 32.5 | 32.75 | -0.1 | 56001.0 | 268.0 | May 12 2008 | NB |
| NORTHCORE TECHNOLOGIES INC. J | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 | 3800.0 | 6.0 | May 12 2008 | NTI |
| NORTHERN DYNASTY MINERALS LTD. J | 9.7 | 9.94 | 9.7 | 9.92 | 0.09 | 85194.0 | 186.0 | May 12 2008 | NDM |
| NORTHERN FINANCIAL CORPORATION J | 0.74 | 0.74 | 0.74 | 0.74 | 0.01 | 695.0 | 3.0 | May 12 2008 | NFC |
| NORTHERN ORION RESOURCES INC. A WT J | No Trades | Oct 17 2007 | NNO.WT.A | ||||||
| NORTHERN ORION RESOURCES INC. J | No Trades | Oct 17 2007 | NNO | ||||||
| NORTHERN ORION RESOURCES INC. WT J | No Trades | Oct 17 2007 | NNO.WT | ||||||
| NORTHERN PERU COPPER CORP. J | No Trades | Mar 28 2008 | NOC | ||||||
| NORTHERN PROPERTY REAL ESTATE INVEST TR UNITS | 23.4 | 23.4 | 23.0 | 23.16 | -0.24 | 12665.0 | 62.0 | May 12 2008 | NPR.UN |
| NORTHGATE MINERALS CORPORATION | 3.07 | 3.13 | 3.03 | 3.05 | 0.01 | 177210.0 | 558.0 | May 12 2008 | NGX |
| NORTHLAND POWER INCOME FUND 6.50% DEBENTURES | No Trades | May 08 2008 | NPI.DB | ||||||
| NORTHLAND POWER INCOME FUND TRUST UNITS | 12.81 | 12.85 | 12.75 | 12.75 | -0.13 | 45438.0 | 129.0 | May 12 2008 | NPI.UN |
| NORTHLAND RESOURCES INC. J | 4.06 | 4.07 | 4.01 | 4.07 | 0.02 | 5600.0 | 7.0 | May 12 2008 | NAU |
| NORTHSTAR AEROSPACE, INC. | 2.6 | 2.6 | 2.6 | 2.6 | -0.2 | 900.0 | 1.0 | May 12 2008 | NAS |
| NORTHSTAR HEALTHCARE INC. | 10.54 | 10.55 | 10.31 | 10.39 | -0.16 | 56333.0 | 98.0 | May 12 2008 | NHC |
| NORTHWATER FIVE-YEAR MARKET-NEUTRAL TRUST UN | 17.39 | 17.39 | 17.11 | 17.11 | 0.1 | 1706.0 | 9.0 | May 12 2008 | NYF.UN |
| NORTHWATER MARKET-NEUTRAL TRUST UNITS | 9.5 | 9.5 | 9.46 | 9.47 | -0.03 | 6111.0 | 22.0 | May 12 2008 | NMN.UN |
| NORTHWATER TOP 75 INCOME TR PLUS TRANSFER UN | 7.15 | 7.15 | 7.15 | 7.15 | -0.14 | 3000.0 | 1.0 | May 12 2008 | NTP.UN |
| NORWALL GROUP INC. | No Trades | May 02 2008 | NGI | ||||||
| NOVA CHEMICALS CORPORATION | 28.25 | 28.33 | 27.66 | 28.14 | 0.2 | 205451.0 | 1505.0 | May 12 2008 | NCX |
| NOVA SCOTIA POWER INC. 1ST PR SERIES 'C' | 25.41 | 25.42 | 25.23 | 25.23 | -0.1 | 3500.0 | 6.0 | May 12 2008 | NSI.PR.C |
| NOVA SCOTIA POWER INC. 1ST PR SERIES 'D' | 27.71 | 27.71 | 26.9 | 27.1 | -0.88 | 4700.0 | 19.0 | May 12 2008 | NSI.PR.D |
| NOVABAY PHARMACEUTICALS, INC. J | No Trades | May 08 2008 | NBY | ||||||
| NOVADAQ TECHNOLOGIES INC. J | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 | 1102.0 | 4.0 | May 12 2008 | NDQ |
| NOVAGOLD RESOURCES INC. J | 7.75 | 8.0 | 7.75 | 7.85 | 0.1 | 209013.0 | 1036.0 | May 12 2008 | NG |
| NOVAGOLD RESOURCES INC. WT A J | No Trades | Jan 07 2008 | NG.WT.A | ||||||
| NOVAGOLD RESOURCES INC. WT J | 1.54 | 1.56 | 1.5 | 1.56 | 0.06 | 40700.0 | 16.0 | May 12 2008 | NG.WT |
| NUCRYST PHARMACEUTICALS CORP. J | 1.1 | 1.1 | 1.0 | 1.1 | -0.1 | 2100.0 | 10.0 | May 12 2008 | NCS |
| NUINSCO RESOURCES LTD. J | 0.215 | 0.23 | 0.21 | 0.22 | 0.005 | 88800.0 | 17.0 | May 12 2008 | NWI |
| NURUN INC. | No Trades | Feb 27 2008 | NUR | ||||||
| NUVEEN SENIOR FLOATING RATE INCOME FUND UNITS | 7.0 | 7.0 | 6.64 | 6.86 | -0.14 | 5700.0 | 9.0 | May 12 2008 | FSL.UN |
| NUVISTA ENERGY LTD. | 18.65 | 18.73 | 17.95 | 18.58 | 0.08 | 353276.0 | 634.0 | May 12 2008 | NVA |
| NUVO RESEARCH INC. | 0.115 | 0.125 | 0.115 | 0.12 | 0.0 | 786800.0 | 51.0 | May 12 2008 | NRI |
| NVENTA BIOPHARMACEUTICALS CORPORATION | 0.08 | 0.08 | 0.075 | 0.08 | 0.0 | 139137.0 | 26.0 | May 12 2008 | NVN |
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.
| |||||
| |||||
| |||||
|
