| Saturday, July 19, 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 |
| R SPLIT II CORP. CAPITAL | 33.85 | 33.85 | 33.85 | 33.85 | -0.1 | 200.0 | 1.0 | May 12 2008 | RBT |
| R SPLIT II CORP. PR | No Trades | May 09 2008 | RBT.PR.A | ||||||
| R SPLIT III CORP. CL 'A' CAPITAL | 10.37 | 10.94 | 10.37 | 10.94 | 0.59 | 1500.0 | 10.0 | May 12 2008 | RBS |
| R SPLIT III CORP. CLASS 'A' PR | 28.6 | 28.6 | 28.5 | 28.5 | -0.38 | 800.0 | 2.0 | May 12 2008 | RBS.PR.A |
| RAILPOWER TECHNOLOGIES CORP. J | 0.365 | 0.365 | 0.34 | 0.34 | -0.025 | 237800.0 | 65.0 | May 12 2008 | P |
| RAILPOWER TECHNOLOGIES CORP. WT J | No Trades | May 09 2008 | P.WT | ||||||
| RAINMAKER INCOME FUND TRUST UNITS | 2.05 | 2.05 | 2.05 | 2.05 | -0.1 | 5476.0 | 8.0 | May 12 2008 | RNK.UN |
| RALLY ENERGY CORP. | No Trades | Oct 02 2007 | RAL | ||||||
| RAND A TECHNOLOGY CORPORATION | No Trades | Nov 05 2007 | RND | ||||||
| RAVENSOURCE FUND UNITS | No Trades | May 09 2008 | RAV.UN | ||||||
| RBC CAPITAL TRUST TRUCS - SERIES 2010 | 104.9 | 105.0 | 104.52 | 105.0 | 0.22 | 25000.0 | 4.0 | May 12 2008 | RYT.NT.M |
| RBC CAPITAL TRUST TRUCS - SERIES 2011 | 105.81 | 105.81 | 105.81 | 105.81 | 0.11 | 12000.0 | 1.0 | May 12 2008 | RYT.NT.P |
| RDM CORPORATION J | 1.5 | 1.5 | 1.46 | 1.5 | 0.0 | 21471.0 | 13.0 | May 12 2008 | RC |
| RED BACK MINING INC. J | 7.11 | 7.55 | 7.1 | 7.42 | 0.17 | 712572.0 | 1078.0 | May 12 2008 | RBI |
| REDCORP VENTURES LTD. 13% SERIES 'D' NOTES J | No Trades | May 05 2008 | RDV.NT | ||||||
| REDCORP VENTURES LTD. J | 0.21 | 0.21 | 0.19 | 0.205 | 0.0 | 246340.0 | 44.0 | May 12 2008 | RDV |
| REDCORP VENTURES LTD. WT J | 0.03 | 0.03 | 0.025 | 0.025 | 0.0 | 112000.0 | 10.0 | May 12 2008 | RDV.WT |
| REDLINE COMMUNICATIONS GROUP INC. J | 1.49 | 1.52 | 1.42 | 1.5 | 0.15 | 72660.0 | 43.0 | May 12 2008 | RDL |
| REDSTAR OIL & GAS INC. J | 0.9 | 0.9 | 0.84 | 0.9 | 0.0 | 197840.0 | 49.0 | May 12 2008 | RED |
| REITMAN'S (CANADA) LTD. | 18.44 | 18.48 | 18.01 | 18.4 | 0.14 | 18075.0 | 43.0 | May 12 2008 | RET |
| REITMAN'S (CANADA) LTD. CL 'A' NV | 18.66 | 18.66 | 18.35 | 18.6 | 0.2 | 191499.0 | 201.0 | May 12 2008 | RET.A |
| REKO INTERNATIONAL GROUP INC. | No Trades | May 01 2008 | REK | ||||||
| RENASANT FINANCIAL PARTNERS LTD. | No Trades | May 06 2008 | REN | ||||||
| RENTCASH INC. J | No Trades | Apr 04 2008 | RCS | ||||||
| RESEARCH IN MOTION LIMITED | 137.25 | 143.67 | 136.51 | 142.25 | 8.9 | 2202799.0 | 15407.0 | May 12 2008 | RIM |
| RESIN SYSTEMS INC. J | 1.26 | 1.28 | 1.25 | 1.26 | -0.04 | 61200.0 | 44.0 | May 12 2008 | RS |
| RESOLVE BUSINESS OUTSOURCING INCOME FND TR UN | 7.8 | 7.83 | 7.79 | 7.83 | 0.01 | 11900.0 | 20.0 | May 12 2008 | RBO.UN |
| RESPONSE BIOMEDICAL CORP. J | 0.65 | 0.66 | 0.63 | 0.65 | -0.01 | 39600.0 | 11.0 | May 12 2008 | RBM |
| RESVERLOGIX CORP. J | 11.14 | 11.14 | 9.8 | 10.1 | -0.8 | 134980.0 | 424.0 | May 12 2008 | RVX |
| RETROCOM MID-MARKET REAL ESTATE INV TRUST UN | 4.62 | 4.62 | 4.5 | 4.5 | -0.04 | 29953.0 | 28.0 | May 12 2008 | RMM.UN |
| RETROCOM MID-MARKET RL ESTATE INV TR 7.5% DEB | 98.1 | 98.1 | 98.1 | 98.1 | -0.9 | 10000.0 | 1.0 | May 12 2008 | RMM.DB |
| REVENUE PROPERTIES COMPANY LTD. | 12.02 | 12.02 | 11.86 | 11.86 | -0.16 | 821.0 | 3.0 | May 12 2008 | RPC |
| REVETT MINERALS INC. J | 0.72 | 0.72 | 0.72 | 0.72 | 0.03 | 3000.0 | 1.0 | May 12 2008 | RVM |
| RICHARDS PACKAGING INCOME FUND UNITS | 8.45 | 8.65 | 8.45 | 8.65 | 0.2 | 3613.0 | 16.0 | May 12 2008 | RPI.UN |
| RICHELIEU HARDWARE LTD. | 21.0 | 21.0 | 20.26 | 20.48 | -0.77 | 17487.0 | 65.0 | May 12 2008 | RCH |
| RICHMONT MINES INC. | 3.34 | 3.46 | 3.33 | 3.46 | 0.1 | 7125.0 | 18.0 | May 12 2008 | RIC |
| RICHVIEW RESOURCES INC. J | 0.1 | 0.105 | 0.1 | 0.105 | 0.005 | 513825.0 | 5.0 | May 12 2008 | RVR |
| RIDER RESOURCES LTD. | No Trades | Mar 07 2008 | RRZ | ||||||
| RIDLEY INC. | 9.99 | 10.0 | 9.75 | 9.75 | -0.25 | 14058.0 | 13.0 | May 12 2008 | RCL |
| RIO NARCEA GOLD MINES LTD. | No Trades | Sep 28 2007 | RNG | ||||||
| RIO NARCEA GOLD MINES LTD. WT | No Trades | Sep 25 2007 | RNG.WT | ||||||
| RIOCAN REAL ESTATE INVESTMENT TRUST UNITS | 21.3 | 21.49 | 21.09 | 21.23 | -0.02 | 294118.0 | 573.0 | May 12 2008 | REI.UN |
| RITCHIE BROS. AUCTIONEERS INCORPORATED | 26.74 | 26.74 | 26.07 | 26.33 | -0.08 | 32004.0 | 216.0 | May 12 2008 | RBA |
| ROC PREF CORP. PR | 23.36 | 23.5 | 23.35 | 23.5 | 0.24 | 5775.0 | 8.0 | May 12 2008 | PRF.PR.A |
| ROC PREF II CORP. PR | 21.55 | 21.99 | 21.55 | 21.98 | 0.03 | 9040.0 | 33.0 | May 12 2008 | RPA.PR.A |
| ROC PREF III CORP. PR | 12.62 | 12.62 | 12.6 | 12.6 | -0.15 | 1500.0 | 4.0 | May 12 2008 | RPB.PR.A |
| ROCK ENERGY INC. J | 4.1 | 4.1 | 4.05 | 4.05 | -0.05 | 7350.0 | 8.0 | May 12 2008 | RE |
| ROCKWELL DIAMONDS INC. J | 0.44 | 0.44 | 0.415 | 0.43 | -0.01 | 41700.0 | 10.0 | May 12 2008 | RDI |
| ROCKY MOUNTAIN DEALERSHIPS INC. | 11.51 | 11.51 | 11.5 | 11.5 | -0.2 | 900.0 | 2.0 | May 12 2008 | RME |
| ROCKYVIEW ENERGY INC. | No Trades | Feb 04 2008 | RVE | ||||||
| ROCTEST LTD. | 0.6 | 0.6 | 0.6 | 0.6 | 0.05 | 3000.0 | 5.0 | May 12 2008 | RTT |
| ROGERS COMMUNICATIONS INC. CL 'A' | 50.49 | 50.49 | 49.51 | 50.0 | 0.49 | 2807.0 | 22.0 | May 12 2008 | RCI.A |
| ROGERS COMMUNICATIONS INC. CL 'B' NV | 45.75 | 46.23 | 45.3 | 46.06 | 0.36 | 825846.0 | 3646.0 | May 12 2008 | RCI.B |
| ROGERS SUGAR INCOME FUND 2ND SER 6% DEBENTURE | 97.0 | 99.0 | 97.0 | 99.0 | 2.0 | 102000.0 | 9.0 | May 12 2008 | RSI.DB.A |
| ROGERS SUGAR INCOME FUND 3RD SER 5.90% DEB | 95.75 | 95.75 | 95.0 | 95.0 | -1.0 | 47000.0 | 5.0 | May 12 2008 | RSI.DB.B |
| ROGERS SUGAR INCOME FUND TRUST UNITS | 4.5 | 4.52 | 4.4 | 4.42 | -0.12 | 231132.0 | 243.0 | May 12 2008 | RSI.UN |
| RONA INC. | 13.65 | 13.65 | 13.36 | 13.45 | -0.18 | 1110190.0 | 1245.0 | May 12 2008 | RON |
| ROTHMANS INC. | 25.82 | 25.92 | 25.67 | 25.74 | -0.06 | 108904.0 | 276.0 | May 12 2008 | ROC |
| ROYAL BANK CDA DOW 10 INDEXSM SER '1' NOTES | No Trades | May 07 2008 | RY.NT.G | ||||||
| ROYAL BANK CDA NASDAQ-100 INDEX SER '2' NOTES | No Trades | Apr 23 2008 | RY.NT.M | ||||||
| ROYAL BANK OF CANADA | 48.58 | 49.1 | 48.46 | 48.74 | 0.16 | 2123655.0 | 6114.0 | May 12 2008 | RY |
| ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AD' | 20.21 | 20.22 | 20.19 | 20.19 | 0.04 | 2450.0 | 6.0 | May 12 2008 | RY.PR.D |
| ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AF' | 19.87 | 20.25 | 19.78 | 19.78 | -0.32 | 9755.0 | 26.0 | May 12 2008 | RY.PR.F |
| ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AG' | 20.2 | 20.29 | 20.16 | 20.16 | -0.01 | 3750.0 | 7.0 | May 12 2008 | RY.PR.G |
| ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AH' | 24.8 | 24.81 | 24.78 | 24.78 | -0.03 | 12298.0 | 26.0 | May 12 2008 | RY.PR.H |
| ROYAL BANK OF CANADA 1ST PR SERIES 'AA' | 20.25 | 20.25 | 19.94 | 20.25 | 0.0 | 7399.0 | 20.0 | May 12 2008 | RY.PR.A |
| ROYAL BANK OF CANADA 1ST PR SERIES 'AB' | 21.2 | 21.25 | 21.1 | 21.2 | 0.05 | 19895.0 | 17.0 | May 12 2008 | RY.PR.B |
| ROYAL BANK OF CANADA 1ST PR SERIES 'AC' | 20.31 | 20.5 | 20.31 | 20.45 | 0.06 | 3060.0 | 8.0 | May 12 2008 | RY.PR.C |
| ROYAL BANK OF CANADA 1ST PR SERIES 'AE' | 20.11 | 20.37 | 20.1 | 20.37 | 0.18 | 2495.0 | 12.0 | May 12 2008 | RY.PR.E |
| ROYAL BANK OF CANADA 1ST PR SERIES 'W' | 22.1 | 22.1 | 22.01 | 22.01 | -0.05 | 502.0 | 4.0 | May 12 2008 | RY.PR.W |
| ROYAL BANK OF CANADA BRIC LEOS SER '3' US NT | No Trades | Mar 28 2008 | RY.NO.Y | ||||||
| ROYAL BANK OF CANADA BRIC LEOS SER 2 USF NOTE | No Trades | Mar 28 2008 | RY.NO.X | ||||||
| ROYAL BANK OF CANADA DOW 10 INDXSM NT 2 USF | No Trades | Apr 30 2008 | RY.NT.J | ||||||
| ROYAL BANK OF CANADA DOW10 LIQUID EQ OP NTS 2 | No Trades | Apr 29 2008 | RY.NT.B | ||||||
| ROYAL BANK OF CANADA FTSE-100 LEOS SER 1 NOTE | No Trades | May 05 2008 | RY.NO.F | ||||||
| ROYAL BANK OF CANADA GLOBAL INDEX SER '4' NT | No Trades | Apr 30 2008 | RY.NT.T | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '10' NT | No Trades | Apr 16 2008 | RY.NO.J | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '11' NT | No Trades | Apr 30 2008 | RY.NO.L | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '13' NT | No Trades | Mar 27 2008 | RY.NO.O | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '14' NT | No Trades | Apr 29 2008 | RY.NO.P | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '15' NT | No Trades | Apr 16 2008 | RY.NO.R | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '16' NT | No Trades | May 02 2008 | RY.NO.S | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '17' NT | No Trades | May 01 2008 | RY.NT.W | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '19' NT | No Trades | Apr 30 2008 | RY.NO.Z | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '2' NOTE | No Trades | Apr 15 2008 | RY.NT.H | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '23' NT | No Trades | RY.NT.C | |||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER 18 US NT | No Trades | Apr 10 2008 | RY.NT.U | ||||||
| ROYAL BANK OF CANADA GLOBL INDEX SER'3'NT USF | No Trades | Sep 10 2007 | RY.NT.S | ||||||
| ROYAL BANK OF CANADA JAPANESE STK INDX NT 2 | No Trades | Apr 29 2008 | RY.NT.K | ||||||
| ROYAL BANK OF CANADA MSCI EAFE INDEX FND NT 1 | No Trades | May 01 2008 | RY.NT.X | ||||||
| ROYAL BANK OF CANADA MSCI EAFE INDEX FND NT 3 | No Trades | Mar 27 2008 | RY.NO.Q | ||||||
| ROYAL BANK OF CANADA MSCI EAFE INDX US NT 2 | No Trades | Mar 20 2008 | RY.NT.Y | ||||||
| ROYAL BANK OF CANADA NIKKEI 225LEOS SER 1 NT | No Trades | May 09 2008 | RY.NO.B | ||||||
| ROYAL BANK OF CANADA NIKKEI 225LEOS SER 2 NT | No Trades | May 07 2008 | RY.NO.A | ||||||
| ROYAL BANK OF CANADA NIKKEI 225STK AVG NOTE 3 | No Trades | Apr 01 2008 | RY.NT.A | ||||||
| ROYAL BANK OF CANADA PR SERIES 'N' | 25.03 | 25.14 | 25.03 | 25.13 | 0.1 | 50345.0 | 31.0 | May 12 2008 | RY.PR.K |
| ROYAL BANK OF CANADA S&P 500 INDEX LINK NT 5 | No Trades | May 06 2008 | RY.NT.Q | ||||||
| ROYAL BANK OF CANADA S&P 500 LEOS SER '4' NT | 9.69 | 9.69 | 9.69 | 9.69 | 0.02 | 1000.0 | 2.0 | May 12 2008 | RY.NO.K |
| ROYAL BANK OF CANADA S&P/TSX 60 LEOS SER 1 NT | No Trades | May 09 2008 | RY.NO.G | ||||||
| ROYAL BANK OF CANADA S&P/TSX 60 NOTES SER 2 | No Trades | May 08 2008 | RY.NT.R | ||||||
| ROYAL BANK OF CANADA S&P500 BEAR LEOS SR 1 NT | No Trades | Apr 09 2008 | RY.NT.Z | ||||||
| ROYAL BANK OF CANADA S&P500 LEOS SER '1' NT | No Trades | Jan 08 2008 | RY.NT.E | ||||||
| ROYAL BANK OF CANADA S&P500LEOS SER '2' US NT | No Trades | Nov 28 2007 | RY.NO.U | ||||||
| ROYAL BANK OF CDA INDIA-JAPAN LEOS SER 1 USNT | No Trades | May 05 2008 | RY.NO.V | ||||||
| ROYAL BANK OF CDA INDO-ASIAN GROW LEOS SR 2NT | No Trades | Apr 30 2008 | RY.NO.C | ||||||
| ROYAL BANK OF CDA PHARMA EQTY NOTE SERIES 1 | 9.54 | 9.54 | 9.54 | 9.54 | 0.01 | 1000.0 | 2.0 | May 12 2008 | RY.NT.P |
| ROYAL BANK OF CDA PPN GLOBAL LEOS SER '12' NT | No Trades | May 08 2008 | RY.NO.M | ||||||
| ROYAL BANK OF CDA S&P/TSX60 LEOS SER 2 NT | No Trades | May 06 2008 | RY.NO.T | ||||||
| ROYAL BANK OF CDA S&P/TSX60BEAR LEOS SER 1 NT | 9.8 | 9.8 | 9.79 | 9.79 | -0.01 | 5000.0 | 9.0 | May 12 2008 | RY.NO.E |
| ROYAL BK OF CDA DJ EURO STOXX50 LEOS SER 1 NT | No Trades | May 09 2008 | RY.NO.H | ||||||
| ROYAL BK OF CDA DOW JONES IND AVG.SM SER 4 NT | No Trades | Apr 01 2008 | RY.NT.L | ||||||
| ROYAL BK OF CDA S&P/TSX FINANCIALS INDX NT 1 | No Trades | Jan 04 2008 | RY.NT.F | ||||||
| ROYAL GOLD, INC. | 29.5 | 29.5 | 29.5 | 29.5 | 1.5 | 100.0 | 1.0 | May 12 2008 | RGL |
| ROYAL HOST REAL ESTATE INVEST TR 5.90% DEB | 88.0 | 88.0 | 88.0 | 88.0 | 3.0 | 50000.0 | 4.0 | May 12 2008 | RYL.DB.D |
| ROYAL HOST REAL ESTATE INVEST TR 6% SER B DEB | 98.1 | 98.1 | 98.1 | 98.1 | 2.1 | 36000.0 | 4.0 | May 12 2008 | RYL.DB.B |
| ROYAL HOST REAL ESTATE INVEST TRUST 7.90% DEB | 108.5 | 108.5 | 108.5 | 108.5 | 0.0 | 15000.0 | 1.0 | May 12 2008 | RYL.DB.A |
| ROYAL HOST REAL ESTATE INVEST TRUST UNITS | 6.6 | 6.6 | 6.47 | 6.47 | -0.11 | 19531.0 | 47.0 | May 12 2008 | RYL.UN |
| ROYAL HOST REAL ESTATE INVESTMENT 6.25% DEB | 96.25 | 97.0 | 96.0 | 96.0 | 1.0 | 55000.0 | 5.0 | May 12 2008 | RYL.DB.C |
| ROYAL LASER CORP. J | No Trades | May 09 2008 | RLC | ||||||
| ROYAL LEPAGE FRANCHISE SERVICES FUND UNITS | No Trades | Oct 30 2007 | RSF.UN | ||||||
| ROYAL UTILITIES INCOME FUND UNITS | No Trades | May 05 2008 | RU.UN | ||||||
| RUBICON MINERALS CORPORATION J | 1.46 | 1.46 | 1.42 | 1.44 | -0.02 | 143816.0 | 53.0 | May 12 2008 | RMX |
| RUGGEDCOM INC. | 11.51 | 11.75 | 11.5 | 11.72 | -0.27 | 14600.0 | 21.0 | May 12 2008 | RCM |
| RUSSEL METALS INC. | 30.8 | 31.08 | 30.42 | 30.87 | 0.07 | 318751.0 | 753.0 | May 12 2008 | RUS |
| RUTTER INC. J | 0.15 | 0.15 | 0.14 | 0.15 | 0.0 | 243873.0 | 14.0 | May 12 2008 | RUT |
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.
| |||||
| |||||
| |||||
|
