| Wednesday, October 8, 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 |
| GABRIEL RESOURCES LTD. J | 2.82 | 2.86 | 2.68 | 2.68 | -0.07 | 96309.0 | 383.0 | Jun 20 2008 | GBU |
| GALLEON ENERGY INC. CLASS 'A' | 19.1 | 19.2 | 18.96 | 19.05 | 0.15 | 834205.0 | 955.0 | Jun 20 2008 | GO.A |
| GALLEON ENERGY INC. CLASS 'B' | 9.45 | 9.5 | 9.45 | 9.5 | 0.05 | 6600.0 | 4.0 | Jun 20 2008 | GO.B |
| GAMEHOST INCOME FUND TRUST UNITS | 13.38 | 13.38 | 13.11 | 13.11 | -0.09 | 1422.0 | 7.0 | Jun 20 2008 | GH.UN |
| GAMMON GOLD INC. J | 9.54 | 9.7 | 8.87 | 9.03 | -0.48 | 526031.0 | 1564.0 | Jun 20 2008 | GAM |
| GARDA WORLD SECURITY CORPORATION CL 'A' J | 16.25 | 16.3 | 15.89 | 15.89 | -0.39 | 38466.0 | 163.0 | Jun 20 2008 | GW |
| GARNEAU INC. | 0.62 | 0.65 | 0.62 | 0.63 | 0.06 | 28500.0 | 6.0 | Jun 20 2008 | GAR |
| GASTAR EXPLORATION LTD. | 2.36 | 2.36 | 2.26 | 2.26 | -0.05 | 5068.0 | 15.0 | Jun 20 2008 | YGA |
| GATEWAY CASINOS INCOME FUND 5.35% DEBENTURES | No Trades | Oct 24 2007 | GCI.DB | ||||||
| GATEWAY CASINOS INCOME FUND UNITS | No Trades | Nov 19 2007 | GCI.UN | ||||||
| GATEWAY GOLD CORP. J | 0.235 | 0.25 | 0.235 | 0.25 | 0.01 | 28000.0 | 6.0 | Jun 20 2008 | GTQ |
| GAZ METRO LIMITED PARTNERSHIP UNITS | 15.06 | 15.31 | 15.06 | 15.2 | 0.0 | 30044.0 | 148.0 | Jun 20 2008 | GZM.UN |
| GBO INC. | No Trades | Feb 29 2008 | GBO | ||||||
| GBS GOLD INTERNATIONAL INC. J | 1.54 | 1.67 | 1.54 | 1.58 | 0.04 | 61684.0 | 21.0 | Jun 20 2008 | GBS |
| GEMCOM SOFTWARE INTERNATIONAL INC. J | 3.02 | 3.03 | 3.02 | 3.02 | 0.0 | 364974.0 | 20.0 | Jun 20 2008 | GCM |
| GEMINI ENERGY CORP. | No Trades | Mar 03 2008 | GNI | ||||||
| GENCO RESOURCES LTD. J | 1.64 | 1.7 | 1.62 | 1.68 | 0.08 | 26977.0 | 33.0 | Jun 20 2008 | GGC |
| GENDIS INC. | 2.12 | 2.12 | 2.1 | 2.1 | -0.01 | 6000.0 | 5.0 | Jun 20 2008 | GDS |
| GENENEWS LIMITED J | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 | 5500.0 | 2.0 | Jun 20 2008 | GEN |
| GENERAL DONLEE INCOME FUND 7.0% JUN 2014 DEB | 93.25 | 93.25 | 93.25 | 93.25 | 0.0 | 12000.0 | 1.0 | Jun 20 2008 | GDI.DB |
| GENERAL DONLEE INCOME FUND UNITS | No Trades | Jun 20 2008 | GDI.UN | ||||||
| GENERAL MOLY, INC. | No Trades | Jun 18 2008 | GMO | ||||||
| GENESIS LAND DEVELOPMENT CORP. | 4.42 | 4.54 | 4.41 | 4.41 | -0.12 | 4030.0 | 10.0 | Jun 20 2008 | GDC |
| GENESIS WORLDWIDE INC. J | No Trades | Jun 16 2008 | GWI | ||||||
| GENIVAR INCOME FUND UNITS | 26.22 | 26.57 | 26.1 | 26.2 | -0.01 | 8003.0 | 22.0 | Jun 20 2008 | GNV.UN |
| GENNUM CORPORATION | 9.0 | 9.23 | 8.71 | 9.23 | 0.27 | 9720.0 | 51.0 | Jun 20 2008 | GND |
| GENTRY RESOURCES LTD. J | 3.5 | 3.5 | 3.38 | 3.42 | -0.06 | 136174.0 | 108.0 | Jun 20 2008 | GNY |
| GEOCAN ENERGY INC. CL 'A' | 0.64 | 0.64 | 0.64 | 0.64 | 0.02 | 5905.0 | 3.0 | Jun 20 2008 | GCA |
| GEOPETRO RESOURCES COMPANY J | No Trades | Feb 29 2008 | GEP.S | ||||||
| GEOPETRO RESOURCES COMPANY U.S. FUNDS J | No Trades | Jun 18 2008 | GEP.U | ||||||
| GEOVIC MINING CORP. J | 1.28 | 1.3 | 1.2 | 1.25 | -0.01 | 98138.0 | 56.0 | Jun 20 2008 | GMC |
| GEOVIC MINING CORP. SERIES 'A' WT J | No Trades | Jun 13 2008 | GMC.WT.A | ||||||
| GEOVIC MINING CORP. SERIES 'B' WT J | 0.11 | 0.11 | 0.1 | 0.1 | -0.01 | 31500.0 | 2.0 | Jun 20 2008 | GMC.WT.B |
| GEOVIC MINING CORP. WT J | No Trades | Jun 11 2008 | GMC.WT | ||||||
| GERDAU AMERISTEEL CORPORATION | 19.04 | 19.22 | 18.94 | 19.0 | -0.11 | 1331248.0 | 2936.0 | Jun 20 2008 | GNA |
| GERDAU AMERISTEEL CORPORATION WHEN ISSUED | No Trades | GNA.W | |||||||
| GIENOW WINDOWS & DOORS INCOME FUND TRUST UNIT | No Trades | Nov 01 2007 | GIF.UN | ||||||
| GILDAN ACTIVEWEAR INC. | 27.4 | 27.41 | 26.25 | 26.57 | -0.49 | 1310278.0 | 2841.0 | Jun 20 2008 | GIL |
| GITENNES EXPLORATION INC. J | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 | 2000.0 | 2.0 | Jun 20 2008 | GIT |
| GLACIER VENTURES INTERNATIONAL CORP. | No Trades | Jun 20 2008 | GVC | ||||||
| GLADSTONE PACIFIC NICKEL LIMITED J | No Trades | Feb 13 2008 | GPN | ||||||
| GLENCAIRN GOLD CORPORATION J | No Trades | Dec 04 2007 | GGG | ||||||
| GLENCAIRN GOLD CORPORATION WT J | No Trades | Dec 04 2007 | GGG.WT | ||||||
| GLENDALE INTERNATIONAL CORP. | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 | 10600.0 | 2.0 | Jun 20 2008 | GIN |
| GLENTEL INC. | 9.76 | 9.76 | 9.7 | 9.76 | 0.0 | 11200.0 | 12.0 | Jun 20 2008 | GLN |
| GLG LIFE TECH CORPORATION J | 3.31 | 3.4 | 3.27 | 3.4 | -0.05 | 2125.0 | 10.0 | Jun 20 2008 | GLG |
| GLOBAL 45 SPLIT CORP. CL 'A' | 12.81 | 12.81 | 12.81 | 12.81 | -0.43 | 425.0 | 3.0 | Jun 20 2008 | GFV |
| GLOBAL 45 SPLIT CORP. PR | No Trades | Jun 17 2008 | GFV.PR.A | ||||||
| GLOBAL 45 SPLIT CORP. RT | No Trades | Dec 07 2007 | GFV.RT | ||||||
| GLOBAL AGRIBUSINESS TRUST TRANSFR UNITS | 8.7 | 8.7 | 8.7 | 8.7 | -0.01 | 15250.0 | 11.0 | Jun 20 2008 | AGB.UN |
| GLOBAL AGRIBUSINESS TRUST WT | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 | 5550.0 | 6.0 | Jun 20 2008 | AGB.WT |
| GLOBAL ALUMINA CORPORATION U.S.F. J | 1.56 | 1.59 | 1.56 | 1.56 | 0.04 | 45000.0 | 5.0 | Jun 20 2008 | GLA.U |
| GLOBAL BANKS PREMIUM INCOME TRUST TRANSFER UN | 6.06 | 6.06 | 6.06 | 6.06 | -0.18 | 1500.0 | 2.0 | Jun 20 2008 | GBP.UN |
| GLOBAL COPPER CORP. J | 14.3 | 14.5 | 14.3 | 14.36 | 0.06 | 288407.0 | 125.0 | Jun 20 2008 | GLQ |
| GLOBAL CREDIT PREF CORP. PR | 10.17 | 10.17 | 10.07 | 10.07 | -0.09 | 2700.0 | 4.0 | Jun 20 2008 | GPA.PR.A |
| GLOBAL DISCS TRUST 2004-1 UNITS | 18.51 | 18.51 | 18.51 | 18.51 | 0.01 | 200.0 | 1.0 | Jun 20 2008 | DST.UN |
| GLOBAL DIVERS INVEST GRADE INCM TR 2004-1 UN | 3.48 | 3.48 | 3.48 | 3.48 | 0.22 | 100.0 | 1.0 | Jun 20 2008 | DG.UN |
| GLOBAL DIVERSIFIED INVEST GRADE INCM TR II UN | 1.45 | 1.45 | 1.36 | 1.36 | -0.09 | 6100.0 | 5.0 | Jun 20 2008 | GII.UN |
| GLOBAL DIVIDEND FUND UNITS | 7.22 | 7.22 | 7.04 | 7.05 | -0.25 | 17300.0 | 14.0 | Jun 20 2008 | GDP.UN |
| GLOBAL PLUS INCOME TRUST UNITS | 8.9 | 8.92 | 8.9 | 8.92 | 0.12 | 400.0 | 4.0 | Jun 20 2008 | GIP.UN |
| GLOBAL RAILWAY INDUSTRIES LTD. J | 3.6 | 3.61 | 3.6 | 3.6 | 0.0 | 7340.0 | 6.0 | Jun 20 2008 | GBI |
| GLOBAL RESOURCE SPLIT CORP. CL 'A' | No Trades | Jun 18 2008 | GSX | ||||||
| GLOBAL RESOURCE SPLIT CORP. PR | No Trades | Jun 19 2008 | GSX.PR.A | ||||||
| GLOBAL STRATEGY MASTER LP UNITS | No Trades | Jun 19 2008 | LPV.UN | ||||||
| GLOBAL TELECOM SPLIT SHARE CORP. CL 'A' | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 | 1000.0 | 1.0 | Jun 20 2008 | GT.A |
| GLOBAL TELECOM SPLIT SHARE CORP. PR | No Trades | Jun 19 2008 | GT.PR.A | ||||||
| GLOBAL URANIUM FUND INC. EQUITY | 4.7 | 4.76 | 4.65 | 4.69 | -0.01 | 63800.0 | 20.0 | Jun 20 2008 | GUR |
| GLOBAL URANIUM FUND INC. WT | No Trades | Jun 19 2008 | GUR.WT | ||||||
| GLOBALBANC ADVANTAGED 8 SPLIT CORP CL 'A' | 2.71 | 2.73 | 2.71 | 2.73 | 0.02 | 10700.0 | 6.0 | Jun 20 2008 | GBA |
| GLOBALBANC ADVANTAGED 8 SPLIT CORP. PR | No Trades | Jun 19 2008 | GBA.PR.A | ||||||
| GLOBESTAR MINING CORPORATION J | 1.65 | 1.68 | 1.6 | 1.64 | -0.02 | 228900.0 | 51.0 | Jun 20 2008 | GMI |
| GLOBEX MINING ENTERPRISES INC. J | 3.23 | 3.3 | 3.22 | 3.3 | 0.0 | 5900.0 | 11.0 | Jun 20 2008 | GMX |
| GLR RESOURCES INC. CL 'A' J | 0.385 | 0.395 | 0.365 | 0.385 | 0.0 | 10500.0 | 6.0 | Jun 20 2008 | GRS |
| GLUSKIN SHEFF + ASSOCIATES INC. SV | 19.3 | 19.88 | 19.3 | 19.75 | 0.09 | 7603.0 | 34.0 | Jun 20 2008 | GS |
| GLV INC. CL A SV | 13.88 | 14.06 | 13.55 | 13.55 | -0.35 | 73715.0 | 174.0 | Jun 20 2008 | LVG.A |
| GLV INC. CL B MV | 13.85 | 13.85 | 13.85 | 13.85 | -0.2 | 1100.0 | 2.0 | Jun 20 2008 | LVG.B |
| GMP CAPITAL TRUST UNIT | 16.13 | 16.18 | 15.96 | 16.01 | 0.01 | 82490.0 | 178.0 | Jun 20 2008 | GMP.UN |
| GOLD EAGLE MINES LTD. J | 7.49 | 7.77 | 7.36 | 7.36 | -0.09 | 284370.0 | 445.0 | Jun 20 2008 | GEA |
| GOLD RESERVE INC. CL 'A' J | 1.49 | 1.5 | 1.27 | 1.5 | 0.0 | 386150.0 | 808.0 | Jun 20 2008 | GRZ |
| GOLDBELT RESOURCES LTD. J | No Trades | Apr 07 2008 | GLD | ||||||
| GOLDCORP INC. | 41.15 | 42.05 | 41.14 | 41.37 | 0.31 | 6156712.0 | 9955.0 | Jun 20 2008 | G |
| GOLDCORP INC. CLASS 'G' WT | 14.55 | 14.9 | 14.55 | 14.9 | 0.4 | 260.0 | 3.0 | Jun 20 2008 | G.WT.G |
| GOLDEN CHINA RESOURCES CORPORATION J | No Trades | Dec 19 2007 | GCX | ||||||
| GOLDEN PEAKS RESOURCES LTD. J | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 10700.0 | 5.0 | Jun 20 2008 | GL |
| GOLDEN PREDATOR MINES INC. J | 2.08 | 2.19 | 2.08 | 2.08 | 0.03 | 130500.0 | 19.0 | Jun 20 2008 | GP |
| GOLDEN QUEEN MINING CO. LTD. J | 0.95 | 0.95 | 0.93 | 0.93 | 0.01 | 18500.0 | 6.0 | Jun 20 2008 | GQM |
| GOLDEN STAR RESOURCES LTD. | 3.08 | 3.2 | 3.03 | 3.13 | 0.1 | 368665.0 | 786.0 | Jun 20 2008 | GSC |
| GOLDSTAKE EXPLORATIONS INC. J | 0.08 | 0.085 | 0.08 | 0.085 | 0.0 | 204000.0 | 9.0 | Jun 20 2008 | GXP |
| GOLF TOWN INCOME FUND TRUST UNITS | No Trades | Oct 01 2007 | GLF.UN | ||||||
| GOODFELLOW INC. | 9.9 | 9.9 | 9.74 | 9.75 | -0.15 | 17100.0 | 10.0 | Jun 20 2008 | GDL |
| GOVERNMENT STRIP BOND TRUST UNITS | 21.76 | 21.76 | 21.75 | 21.75 | -0.05 | 3320.0 | 9.0 | Jun 20 2008 | GSB.UN |
| GRAN TIERRA ENERGY INC. J | 7.8 | 8.02 | 7.01 | 7.41 | -0.29 | 1728161.0 | 2498.0 | Jun 20 2008 | GTE |
| GRANBY INDUSTRIES INCOME FUND UNITS | No Trades | Feb 28 2008 | GBY.UN | ||||||
| GRANDE CACHE COAL CORPORATION J | 10.09 | 10.11 | 9.72 | 9.89 | -0.2 | 1077060.0 | 1452.0 | Jun 20 2008 | GCE |
| GRANDE CACHE COAL CORPORATION WT J | 8.4 | 8.45 | 8.14 | 8.19 | -0.2 | 19700.0 | 13.0 | Jun 20 2008 | GCE.WT.A |
| GRANDVIEW GOLD INC. J | 0.26 | 0.26 | 0.24 | 0.25 | 0.0 | 7000.0 | 4.0 | Jun 20 2008 | GVX |
| GREAT BASIN GOLD LTD. J | 3.3 | 3.31 | 3.23 | 3.25 | -0.01 | 538521.0 | 571.0 | Jun 20 2008 | GBG |
| GREAT BASIN GOLD LTD. WT J | 0.61 | 0.61 | 0.61 | 0.61 | -0.03 | 25500.0 | 6.0 | Jun 20 2008 | GBG.WT |
| GREAT CANADIAN GAMING CORPORATION | 9.3 | 9.31 | 8.77 | 8.99 | -0.29 | 609181.0 | 323.0 | Jun 20 2008 | GC |
| GREAT LAKES HYDRO INCOME FUND TRUST UNITS | 18.66 | 19.1 | 18.66 | 18.8 | 0.14 | 9901.0 | 48.0 | Jun 20 2008 | GLH.UN |
| GREAT PANTHER RESOURCES LIMITED J | 1.29 | 1.29 | 1.18 | 1.2 | -0.04 | 32896.0 | 49.0 | Jun 20 2008 | GPR |
| GREAT PLAINS EXPLORATION INC. J | 0.91 | 0.95 | 0.9 | 0.95 | 0.05 | 30247.0 | 15.0 | Jun 20 2008 | GPX |
| GREAT-WEST LIFE ASSURANCE CO PR SER 'L' (THE) | No Trades | Oct 31 2007 | GWL.PR.L | ||||||
| GREAT-WEST LIFE ASSURANCE CO PR SER 'O' (THE) | No Trades | Jun 18 2008 | GWL.PR.O | ||||||
| GREAT-WEST LIFECO INC. | 30.26 | 30.49 | 29.57 | 29.8 | -0.71 | 539541.0 | 998.0 | Jun 20 2008 | GWO |
| GREAT-WEST LIFECO INC. 4.50% 1ST PR SERIES I | 18.85 | 19.09 | 18.69 | 19.01 | 0.05 | 17400.0 | 27.0 | Jun 20 2008 | GWO.PR.I |
| GREAT-WEST LIFECO INC. 4.70% 1ST PR SERIES D | 25.72 | 25.76 | 25.65 | 25.75 | 0.27 | 3340.0 | 14.0 | Jun 20 2008 | GWO.PR.E |
| GREAT-WEST LIFECO INC. 4.85% 1ST PR SERIES H | 20.6 | 20.6 | 20.25 | 20.4 | -0.3 | 6100.0 | 16.0 | Jun 20 2008 | GWO.PR.H |
| GREAT-WEST LIFECO INC. 5.20% 1ST PR SERIES G | 21.25 | 21.5 | 21.2 | 21.5 | 0.1 | 57340.0 | 17.0 | Jun 20 2008 | GWO.PR.G |
| GREAT-WEST LIFECO INC. PR SERIES 'E' | 26.5 | 26.5 | 26.5 | 26.5 | -0.2 | 391.0 | 6.0 | Jun 20 2008 | GWO.PR.X |
| GREAT-WEST LIFECO INC. PR SERIES 'F' | 25.5 | 25.5 | 25.5 | 25.5 | 0.07 | 100853.0 | 10.0 | Jun 20 2008 | GWO.PR.F |
| GREY HORSE CORPORATION J | 7.94 | 8.05 | 7.94 | 7.95 | 0.0 | 3365.0 | 7.0 | Jun 20 2008 | GHC |
| GREY WOLF EXPLORATION INC. | 2.6 | 2.6 | 2.51 | 2.6 | 0.15 | 104475.0 | 89.0 | Jun 20 2008 | GWE |
| GREYSTAR RESOURCES LTD. J | 4.46 | 4.51 | 4.46 | 4.46 | -0.01 | 3820.0 | 9.0 | Jun 20 2008 | GSL |
| GROUPE BIKINI VILLAGE INC. | 0.085 | 0.09 | 0.085 | 0.085 | -0.005 | 79009.0 | 9.0 | Jun 20 2008 | GBV |
| GRYPHON GOLD CORPORATION J | 0.415 | 0.415 | 0.39 | 0.4 | 0.0 | 20500.0 | 8.0 | Jun 20 2008 | GGN |
| GUARDIAN CAPITAL GROUP LTD. | No Trades | Jun 18 2008 | GCG | ||||||
| GUARDIAN CAPITAL GROUP LTD. CL 'A' NV | 8.2 | 8.2 | 8.16 | 8.16 | 0.06 | 3400.0 | 7.0 | Jun 20 2008 | GCG.A |
| GUEST-TEK INTERACTIVE ENTERTAINMENT LTD. | No Trades | Jun 20 2008 | GTK | ||||||
| GUYANA GOLDFIELDS INC. J | 5.26 | 5.38 | 4.5 | 4.5 | -0.74 | 466180.0 | 511.0 | Jun 20 2008 | GUY |
| GVIC COMMUNICATIONS CORP. CLASS 'B' | No Trades | Jun 20 2008 | GCT | ||||||
| GVIC COMMUNICATIONS CORP. CLASS 'C' NV | No Trades | Jun 20 2008 | GCT.C | ||||||
| GFT.WT | 0.1 | 0.1 | 0.1 | 0.1 | 0.02 | 1919.0 | 4.0 | Jun 20 2008 | GFT.WT |
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.
| |||||
| |||||
| |||||
|
