| Monday, September 1, 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 |
| DALSA CORPORATION | 13.85 | 13.85 | 13.32 | 13.75 | 0.3 | 1973.0 | 18.0 | Jun 20 2008 | DSA |
| DANIER LEATHER INC. SV | No Trades | Jun 17 2008 | DL | ||||||
| DATA GROUP INCOME FUND (THE) 6.75% DEBENTURES | 98.25 | 98.25 | 98.25 | 98.25 | -0.25 | 25000.0 | 2.0 | Jun 20 2008 | DGI.DB |
| DATA GROUP INCOME FUND (THE) UNITS | 9.59 | 9.88 | 9.52 | 9.88 | 0.34 | 6550.0 | 24.0 | Jun 20 2008 | DGI.UN |
| DATAMIRROR CORPORATION | No Trades | Sep 05 2007 | DMC | ||||||
| DAVIE YARDS INC. J | No Trades | Jun 18 2008 | DAV | ||||||
| DAVIE YARDS INC. WT J | No Trades | Jun 09 2008 | DAV.WT | ||||||
| DAVIS + HENDERSON INCOME FUND UNITS | 16.78 | 16.89 | 16.5 | 16.5 | -0.28 | 79371.0 | 248.0 | Jun 20 2008 | DHF.UN |
| DAY4 ENERGY INC. J | 4.12 | 4.12 | 3.85 | 3.99 | -0.07 | 32398.0 | 92.0 | Jun 20 2008 | DFE |
| DAYLIGHT RESOURCES TR 8.5% DUE OCT 2012 DEB | 135.0 | 136.44 | 134.84 | 135.56 | 0.56 | 211000.0 | 16.0 | Jun 20 2008 | DAY.DB.B |
| DAYLIGHT RESOURCES TRUST SER 'A' 8.5% DEB | No Trades | Apr 16 2008 | DAY.DB | ||||||
| DAYLIGHT RESOURCES TRUST UNITS | 11.79 | 11.79 | 11.52 | 11.61 | -0.01 | 546551.0 | 1150.0 | Jun 20 2008 | DAY.UN |
| DDJ HIGH YIELD FUND TRUST UNITS | 9.72 | 9.72 | 9.72 | 9.72 | -0.08 | 2975.0 | 6.0 | Jun 20 2008 | HYB.UN |
| DDS WIRELESS INTERNATIONAL INC. J | No Trades | Jun 18 2008 | DD | ||||||
| DEANS KNIGHT INCOME & GROWTH FUND TRANSFER UN | 9.18 | 9.18 | 9.18 | 9.18 | 0.13 | 550.0 | 2.0 | Jun 20 2008 | DKI.UN |
| DECTRON INTERNATIONALE INC. | No Trades | Jun 16 2008 | DTL | ||||||
| DEEPWELL ENERGY SERVICES TRUST UNITS | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 | 100000.0 | 14.0 | Jun 20 2008 | DWL.UN |
| DEFIANT RESOURCES CORPORATION J | No Trades | Apr 03 2008 | DFR | ||||||
| DELPHI ENERGY CORP. | 3.24 | 3.35 | 3.24 | 3.28 | 0.03 | 126994.0 | 210.0 | Jun 20 2008 | DEE |
| DELTA URANIUM INC. J | 0.4 | 0.4 | 0.35 | 0.39 | -0.01 | 224700.0 | 18.0 | Jun 20 2008 | DUR |
| DENISON MINES CORP. | 7.4 | 7.4 | 6.8 | 6.97 | -0.44 | 1883800.0 | 3196.0 | Jun 20 2008 | DML |
| DENISON MINES CORP. WT | 9.15 | 9.15 | 8.5 | 8.5 | -0.77 | 1300.0 | 3.0 | Jun 20 2008 | DML.WT |
| DENISON MINES CORP. WT A | 5.55 | 5.55 | 5.55 | 5.55 | -0.45 | 380.0 | 2.0 | Jun 20 2008 | DML.WT.A |
| DESCARTES SYSTEMS GROUP INC. (THE) | 3.56 | 3.6 | 3.46 | 3.5 | -0.09 | 261967.0 | 170.0 | Jun 20 2008 | DSG |
| DESTINY RESOURCE SERVICES CORP. | 4.18 | 4.5 | 4.16 | 4.3 | 0.15 | 6392.0 | 11.0 | Jun 20 2008 | DSC |
| DETOUR GOLD CORPORATION J | 21.7 | 22.15 | 21.61 | 22.1 | 0.55 | 121013.0 | 377.0 | Jun 20 2008 | DGC |
| DHX MEDIA LTD. | 1.45 | 1.5 | 1.45 | 1.5 | 0.03 | 34910.0 | 14.0 | Jun 20 2008 | DHX |
| DIAGNOCURE INC. J | 2.95 | 2.95 | 2.71 | 2.8 | -0.19 | 160437.0 | 76.0 | Jun 20 2008 | CUR |
| DIAMOND FIELDS INTERNATIONAL LTD. J | 0.08 | 0.08 | 0.07 | 0.07 | -0.005 | 165500.0 | 15.0 | Jun 20 2008 | DFI |
| DIAZ RESOURCES LTD. | 0.31 | 0.31 | 0.28 | 0.31 | 0.005 | 87600.0 | 16.0 | Jun 20 2008 | DZR |
| DIORO EXPLORATION NL ORDINARY J | No Trades | Jun 18 2008 | DIO | ||||||
| DIORO EXPLORATION NL WT J | No Trades | Jun 02 2008 | DIO.WT | ||||||
| DIRECTCASH INCOME FUND UNITS | 11.31 | 11.75 | 11.31 | 11.75 | 0.6 | 13155.0 | 26.0 | Jun 20 2008 | DCI.UN |
| DISCOVERY AIR INC. 8.75% DEBENTURES J | No Trades | Jun 19 2008 | DA.DB | ||||||
| DISCOVERY AIR INC. CL 'A' J | 0.89 | 0.9 | 0.89 | 0.89 | 0.01 | 8260.0 | 10.0 | Jun 20 2008 | DA.A |
| DISTINCTION GROUP INC. J | 2.75 | 2.8 | 2.75 | 2.8 | 0.0 | 13200.0 | 5.0 | Jun 20 2008 | GD |
| DISTINCTION GROUP INC. WT J | No Trades | Jun 17 2008 | GD.WT | ||||||
| DIVCOM LIGHTING INC. J | 0.025 | 0.025 | 0.025 | 0.025 | -0.005 | 49000.0 | 2.0 | Jun 20 2008 | DVQ |
| DIVERSIFIED INCOME TRUST II UNITS | 12.01 | 12.01 | 12.01 | 12.01 | -0.01 | 2000.0 | 1.0 | Jun 20 2008 | DTT.UN |
| DIVERSIFIED INVESTMENT GRD INCM TR, SER 1 UN | No Trades | Oct 05 2007 | DGT.UN | ||||||
| DIVERSIFIED PREFERRED SHARE TRUST TRANSFR UN | 19.86 | 19.99 | 19.85 | 19.85 | 0.0 | 10470.0 | 22.0 | Jun 20 2008 | DPS.UN |
| DIVERSIFIED PRIVATE EQUITY CORP. CLASS 'A' | No Trades | Jun 18 2008 | PEQ | ||||||
| DIVERSIGLOBAL DIVIDEND VALUE FND TRNSFR TR UN | 9.24 | 9.25 | 9.24 | 9.25 | 0.0 | 1100.0 | 2.0 | Jun 20 2008 | DGD.UN |
| DIVERSITRUST ENERGY INCOME FND TR TRANSFER UN | 8.22 | 8.85 | 8.22 | 8.85 | 0.59 | 9365.0 | 18.0 | Jun 20 2008 | DTN.UN |
| DIVERSITRUST INCOME FUND TRUST UNITS | No Trades | Jun 19 2008 | DTF.UN | ||||||
| DIVERSITRUST INCOME+ FUND TRANSFER TR UNITS | 11.79 | 11.79 | 11.79 | 11.79 | 0.0 | 3362.0 | 4.0 | Jun 20 2008 | DTP.UN |
| DIVERSITRUST STABLE INCOME FUND TRANSFR UNITS | 12.49 | 12.49 | 11.8 | 11.8 | -0.2 | 804.0 | 7.0 | Jun 20 2008 | DTS.UN |
| DIVERSIYIELD INCOME FUND TRANSFER TRUST UNITS | 9.51 | 9.51 | 9.51 | 9.51 | 0.25 | 1500.0 | 1.0 | Jun 20 2008 | DYI.UN |
| DIVESTCO INC. | 2.65 | 2.7 | 2.57 | 2.57 | -0.04 | 13000.0 | 9.0 | Jun 20 2008 | DVT |
| DIVIDEND 15 SPLIT CORP. CL 'A' | 13.85 | 13.9 | 13.57 | 13.57 | -0.24 | 12684.0 | 25.0 | Jun 20 2008 | DFN |
| DIVIDEND 15 SPLIT CORP. II CLASS 'A' | 10.6 | 10.73 | 10.5 | 10.73 | 0.08 | 4887.0 | 11.0 | Jun 20 2008 | DF |
| DIVIDEND 15 SPLIT CORP. II PR | 10.27 | 10.27 | 10.2 | 10.2 | -0.05 | 2275.0 | 6.0 | Jun 20 2008 | DF.PR.A |
| DIVIDEND 15 SPLIT CORP. PR | 10.29 | 10.29 | 10.29 | 10.29 | -0.08 | 12000.0 | 4.0 | Jun 20 2008 | DFN.PR.A |
| DIVIDEND 15 SPLIT CORP. RT | 0.01 | 0.02 | 0.01 | 0.015 | 0.005 | 105779.0 | 44.0 | Jun 20 2008 | DFN.RT |
| DIVIDEND GROWTH SPLIT CORP. CL 'A' | No Trades | Jun 18 2008 | DGS | ||||||
| DIVIDEND GROWTH SPLIT CORP. PR | 10.06 | 10.06 | 10.05 | 10.05 | -0.01 | 6540.0 | 7.0 | Jun 20 2008 | DGS.PR.A |
| DOMINION CITRUS INCOME FUND UNITS | 0.51 | 0.53 | 0.51 | 0.53 | 0.03 | 16300.0 | 3.0 | Jun 20 2008 | DOM.UN |
| DOMINION CITRUS LTD NV FLTG RT SER 'A' PR | No Trades | Jun 16 2008 | DMN.PR.A | ||||||
| DOMTAR (CANADA) PAPER INC. EXCHANGEABLE | 5.97 | 5.97 | 5.7 | 5.75 | -0.26 | 14657.0 | 63.0 | Jun 20 2008 | UFX |
| DOMTAR CORPORATION | 6.03 | 6.03 | 5.71 | 5.78 | -0.26 | 131931.0 | 331.0 | Jun 20 2008 | UFS |
| DOMTAR INC. $2.25 PR 'A' | No Trades | Dec 06 2007 | DTC.PR.A | ||||||
| DOMTAR INC. SERIES 'B' PR | No Trades | Dec 19 2007 | DTC.PR.B | ||||||
| DOREL INDUSTRIES INC. CL 'A' MV | 30.0 | 30.0 | 30.0 | 30.0 | -0.27 | 200.0 | 1.0 | Jun 20 2008 | DII.A |
| DOREL INDUSTRIES INC. CL 'B' SV | 30.48 | 30.48 | 29.51 | 29.61 | -0.74 | 38777.0 | 180.0 | Jun 20 2008 | DII.B |
| DOVER INDUSTRIES LTD. | No Trades | Jun 18 2008 | DVI | ||||||
| DPF INDIA OPPORTUNITIES FUND TRUST UNITS | 6.95 | 6.95 | 6.64 | 6.65 | -0.34 | 49600.0 | 16.0 | Jun 20 2008 | DPF.UN |
| DPF INDIA OPPORTUNITIES FUND TRUST WT | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 | 2000.0 | 1.0 | Jun 20 2008 | DPF.WT |
| DRAGON PHARMACEUTICAL, INC. | No Trades | Jun 18 2008 | DDD | ||||||
| DRAGONWAVE INC. J | 5.15 | 5.2 | 5.15 | 5.2 | 0.03 | 14460.0 | 32.0 | Jun 20 2008 | DWI |
| DRAXIS HEALTH INC. | No Trades | May 29 2008 | DAX | ||||||
| DRIVE PRODUCTS INCOME FUND TRUST UNITS | 3.25 | 3.25 | 3.11 | 3.11 | -0.24 | 23325.0 | 13.0 | Jun 20 2008 | DPI.UN |
| DULUTH METALS LIMITED J | 2.45 | 2.56 | 2.45 | 2.53 | 0.07 | 27600.0 | 12.0 | Jun 20 2008 | DM |
| DULUTH METALS LIMITED U.S.FUNDS J | No Trades | Jun 05 2008 | DM.U | ||||||
| DUNDEE CORPORATION 5.00% SER '1' PR | 20.0 | 20.0 | 20.0 | 20.0 | 0.0 | 400.0 | 1.0 | Jun 20 2008 | DC.PR.A |
| DUNDEE CORPORATION 5.85% DEBENTURES | No Trades | Jun 18 2008 | DC.DB | ||||||
| DUNDEE CORPORATION CL 'A' SV | 12.7 | 12.75 | 12.52 | 12.52 | -0.08 | 180915.0 | 335.0 | Jun 20 2008 | DC.A |
| DUNDEE PRECIOUS METALS INC. | 6.39 | 6.48 | 6.35 | 6.37 | 0.02 | 335650.0 | 40.0 | Jun 20 2008 | DPM |
| DUNDEE PRECIOUS METALS INC. WT | No Trades | May 27 2008 | DPM.WT | ||||||
| DUNDEE REAL ESTATE INVEST TR 2005-1 5.7% DEB | No Trades | Jun 16 2008 | D.DB.A | ||||||
| DUNDEE REAL ESTATE INVEST TR 2014-12 6.0% DEB | 94.0 | 94.0 | 93.25 | 93.25 | -1.5 | 106000.0 | 8.0 | Jun 20 2008 | D.DB.B |
| DUNDEE REAL ESTATE INVESTMENT TRUST 6.5% DEB | No Trades | Jun 02 2008 | D.DB | ||||||
| DUNDEE REAL ESTATE INVESTMENT TRUST UNITS | 33.64 | 33.85 | 32.6 | 32.6 | -0.86 | 42849.0 | 219.0 | Jun 20 2008 | D.UN |
| DUNDEEWEALTH INC. | 13.39 | 13.68 | 13.39 | 13.55 | 0.09 | 594484.0 | 295.0 | Jun 20 2008 | DW |
| DUNDEEWEALTH INC. 4.75% 1ST PR SERIES '1' | 21.98 | 22.0 | 21.7 | 22.0 | 0.02 | 3900.0 | 8.0 | Jun 20 2008 | DW.PR.A |
| DUVERNAY OIL CORP. | 64.2 | 67.24 | 64.07 | 65.29 | 1.0 | 375543.0 | 1655.0 | Jun 20 2008 | DDV |
| DYNACOR GOLD MINES INC. J | No Trades | Jun 20 2008 | DNG | ||||||
| DYNASTY METALS & MINING INC. J | 4.08 | 4.16 | 3.65 | 3.7 | -0.4 | 115663.0 | 186.0 | Jun 20 2008 | DMM |
| DYNETEK INDUSTRIES LTD. J | 0.76 | 0.76 | 0.76 | 0.76 | -0.02 | 1000.0 | 1.0 | Jun 20 2008 | DNK |
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.
| |||||
| |||||
| |||||
|
