| Tuesday, October 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 |
| H & R REAL ESTATE INVESTMENT TRUST CONVERTIBLE UNSECURED SUBORDINATED DEBENTURES | 100.65 | 100.85 | 100.65 | 100.75 | 0.05 | 579000.0 | 39.0 | Jun 20 2008 | HR.DB |
| H & R REAL ESTATE INVESTMENT TRUST UNITS | 19.22 | 19.55 | 19.22 | 19.44 | 0.27 | 565335.0 | 1265.0 | Jun 20 2008 | HR.UN |
| HAEMACURE CORPORATION J | 0.195 | 0.195 | 0.18 | 0.185 | -0.015 | 814900.0 | 12.0 | Jun 20 2008 | HAE |
| HAMMOND MANUFACTURING CO. LTD. CL 'A' SV | 1.5 | 1.55 | 1.5 | 1.51 | 0.06 | 13924.0 | 9.0 | Jun 20 2008 | HMM.A |
| HAMMOND POWER SOLUTIONS INC. CL 'A' SV | 12.5 | 12.8 | 12.31 | 12.8 | 0.3 | 6671.0 | 22.0 | Jun 20 2008 | HPS.A |
| HANFENG EVERGREEN INC. | 12.5 | 12.5 | 12.17 | 12.28 | -0.16 | 220225.0 | 604.0 | Jun 20 2008 | HF |
| HANWEI ENERGY SERVICES CORP. | 3.71 | 3.71 | 3.63 | 3.65 | -0.04 | 91750.0 | 93.0 | Jun 20 2008 | HE |
| HARDWOODS DISTRIBUTION INCOME FUND UNITS | 4.66 | 4.66 | 4.63 | 4.65 | -0.05 | 5600.0 | 9.0 | Jun 20 2008 | HWD.UN |
| HARMONY ASSET LIMITED J | 0.78 | 0.78 | 0.78 | 0.78 | -0.01 | 5000.0 | 1.0 | Jun 20 2008 | HAR |
| HARRY WINSTON DIAMOND CORPORATION | 30.22 | 30.38 | 29.64 | 30.04 | 0.03 | 335103.0 | 1137.0 | Jun 20 2008 | HW |
| HART STORES INC. | 2.58 | 2.58 | 2.46 | 2.46 | -0.15 | 2550.0 | 5.0 | Jun 20 2008 | HIS |
| HARTCO INCOME FUND TRUST UNITS | 4.05 | 4.1 | 4.01 | 4.02 | 0.01 | 3242.0 | 9.0 | Jun 20 2008 | HCI.UN |
| HARVEST ENERGY TRUST 10.5% DEBENTURES | No Trades | Jan 30 2008 | HTE.DB.C | ||||||
| HARVEST ENERGY TRUST 6.40% DEBENTURES | 93.51 | 93.99 | 93.5 | 93.99 | 0.49 | 118000.0 | 9.0 | Jun 20 2008 | HTE.DB.D |
| HARVEST ENERGY TRUST 6.5% DEBENTURES | No Trades | Jun 18 2008 | HTE.DB.B | ||||||
| HARVEST ENERGY TRUST 7.25% DUE FEB 2014 DEB | No Trades | Jun 19 2008 | HTE.DB.F | ||||||
| HARVEST ENERGY TRUST 7.25% DUE SEP 2013 DEB | 93.11 | 93.75 | 93.05 | 93.4 | 0.29 | 705000.0 | 45.0 | Jun 20 2008 | HTE.DB.E |
| HARVEST ENERGY TRUST 7.50% DUE MAY 2015 DEB | 97.76 | 98.5 | 97.75 | 97.75 | -0.7 | 397000.0 | 22.0 | Jun 20 2008 | HTE.DB.G |
| HARVEST ENERGY TRUST 8.0% DEBENTURES | No Trades | Jun 09 2008 | HTE.DB.A | ||||||
| HARVEST ENERGY TRUST 9% DEBENTURES | No Trades | Feb 29 2008 | HTE.DB | ||||||
| HARVEST ENERGY TRUST UNITS | 25.03 | 25.15 | 24.32 | 24.32 | -0.56 | 520378.0 | 1970.0 | Jun 20 2008 | HTE.UN |
| HEARX CANADA INC. EXCHANGEABLE J | No Trades | Jun 10 2008 | HUX | ||||||
| HELIX BIOPHARMA CORP. | 1.31 | 1.31 | 1.31 | 1.31 | -0.1 | 8100.0 | 3.0 | Jun 20 2008 | HBP |
| HEMISPHERE GPS INC. | 4.11 | 4.11 | 3.99 | 4.0 | -0.1 | 556228.0 | 344.0 | Jun 20 2008 | HEM |
| HERITAGE OIL CORPORATION EXCHANGEABLE J | 7.4 | 7.4 | 7.01 | 7.3 | 0.02 | 2150.0 | 6.0 | Jun 20 2008 | HOC |
| HEROUX-DEVTEK INC. | 7.95 | 7.95 | 7.95 | 7.95 | -0.05 | 4160.0 | 14.0 | Jun 20 2008 | HRX |
| HIGH ARCTIC ENERGY SERVICES INC. | 1.1 | 1.1 | 1.0 | 1.09 | 0.05 | 18700.0 | 13.0 | Jun 20 2008 | HWO |
| HIGH DESERT GOLD CORPORATION J | 0.18 | 0.18 | 0.175 | 0.18 | 0.005 | 147000.0 | 11.0 | Jun 20 2008 | HDG |
| HIGH DESERT GOLD CORPORATION WT J | No Trades | Jun 19 2008 | HDG.WT | ||||||
| HIGH INCM PRINCIPAL & YLD SEC. CORP. EQUITY | No Trades | Jun 19 2008 | PAY | ||||||
| HIGH INCM PRINCIPAL & YLD SEC. CORP. PR | No Trades | Jun 19 2008 | PAY.PR.A | ||||||
| HIGH INCOME PREF SHRS CORPORATION SER '1' PR | No Trades | Jun 18 2008 | HPF.PR.A | ||||||
| HIGH INCOME PREF SHRS CORPORATION SER '2' PR | 10.3 | 10.3 | 9.93 | 9.93 | -0.37 | 2160.0 | 4.0 | Jun 20 2008 | HPF.PR.B |
| HIGH LINER FOODS INCORPORATED | 9.0 | 9.35 | 9.0 | 9.35 | 0.6 | 655.0 | 4.0 | Jun 20 2008 | HLF |
| HIGH RIVER GOLD MINES LTD. | 1.63 | 1.75 | 1.61 | 1.61 | -0.01 | 1687087.0 | 1061.0 | Jun 20 2008 | HRG |
| HIGH RIVER GOLD MINES LTD. WT | 0.395 | 0.4 | 0.395 | 0.395 | 0.0 | 7000.0 | 5.0 | Jun 20 2008 | HRG.WT |
| HIGH YIELD & MORTGAGE PLUS TRUST UNITS | 18.16 | 18.23 | 18.15 | 18.23 | 0.08 | 2299.0 | 7.0 | Jun 20 2008 | HYM.UN |
| HIGHPINE OIL & GAS LIMITED CLASS 'A' | 14.15 | 14.39 | 13.71 | 13.72 | -0.43 | 215900.0 | 683.0 | Jun 20 2008 | HPX |
| HILLSBOROUGH RESOURCES LTD. | 1.85 | 1.85 | 1.7 | 1.76 | -0.03 | 759270.0 | 483.0 | Jun 20 2008 | HLB |
| HMZ METALS INC. J | No Trades | Jan 18 2008 | HMZ | ||||||
| HOLLINGER INC. EXCHANGEABLE SER 'II' NV PR | No Trades | May 02 2008 | HLG.PR.B | ||||||
| HOLLINGER INCORPORATED | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 | 37500.0 | 4.0 | Jun 20 2008 | HLG.C |
| HOLLOWAY LODGING REAL EST INVEST TR 6.5% DB J | 87.0 | 87.0 | 86.1 | 86.1 | -0.9 | 136000.0 | 8.0 | Jun 20 2008 | HLR.DB.A |
| HOLLOWAY LODGING REAL EST INVEST TR 8% DEB J | 97.0 | 97.0 | 97.0 | 97.0 | 0.0 | 1000.0 | 1.0 | Jun 20 2008 | HLR.DB |
| HOLLOWAY LODGING REAL ESTATE INVEST TR UN J | 3.86 | 3.9 | 3.83 | 3.9 | 0.0 | 28870.0 | 18.0 | Jun 20 2008 | HLR.UN |
| HOMBURG INVEST INC. CLASS 'A' SV | 3.95 | 4.03 | 3.91 | 3.96 | -0.04 | 46047.0 | 78.0 | Jun 20 2008 | HII.A |
| HOMBURG INVEST INC. CLASS 'B' MV | 4.02 | 4.02 | 3.99 | 4.0 | -0.15 | 8300.0 | 10.0 | Jun 20 2008 | HII.B |
| HOME CAPITAL GROUP INC. | 40.26 | 40.36 | 39.0 | 39.0 | -1.0 | 93596.0 | 314.0 | Jun 20 2008 | HCG |
| HOME EQUITY INCOME TRUST UNITS | 9.0 | 9.03 | 8.8 | 8.87 | -0.23 | 20106.0 | 29.0 | Jun 20 2008 | HEQ.UN |
| HOMELAND ENERGY GROUP LTD. J | 1.93 | 1.93 | 1.75 | 1.83 | -0.07 | 200084.0 | 75.0 | Jun 20 2008 | HEG |
| HORIZON NORTH LOGISTICS INC. J | 3.4 | 3.45 | 3.39 | 3.45 | 0.03 | 88671.0 | 13.0 | Jun 20 2008 | HNL |
| HORIZONS BETAPRO COMEX GLD BULN BEAR+ETF A UN | 19.05 | 19.05 | 18.72 | 18.96 | -0.12 | 13600.0 | 21.0 | Jun 20 2008 | HBD |
| HORIZONS BETAPRO COMEX GLD BULN BULL+ETF A UN | 19.38 | 19.68 | 19.31 | 19.41 | 0.24 | 168087.0 | 114.0 | Jun 20 2008 | HBU |
| HORIZONS BETAPRO DJAIG AGRI GRAIN BEAR+ETF UN | 17.69 | 18.19 | 17.51 | 18.19 | -0.22 | 2250.0 | 7.0 | Jun 20 2008 | HAD |
| HORIZONS BETAPRO DJAIG AGRI GRAIN BULL+ETF UN | 20.35 | 20.9 | 19.8 | 20.2 | -0.25 | 15800.0 | 50.0 | Jun 20 2008 | HAU |
| HORIZONS BETAPRO NASDAQ-100 BEAR+ ETF | 20.28 | 21.0 | 20.28 | 21.0 | 1.0 | 5525.0 | 10.0 | Jun 20 2008 | HQD |
| HORIZONS BETAPRO NASDAQ-100 BULL+ ETF | 19.1 | 19.15 | 19.03 | 19.15 | -1.09 | 5740.0 | 8.0 | Jun 20 2008 | HQU |
| HORIZONS BETAPRO NYMEX CRDE OIL BEAR+ETF A UN | 7.69 | 7.77 | 7.4 | 7.68 | -0.31 | 3329749.0 | 1431.0 | Jun 20 2008 | HOD |
| HORIZONS BETAPRO NYMEX CRUDE OIL BUL+ETF A UN | 41.63 | 42.75 | 40.9 | 41.27 | 1.48 | 275990.0 | 382.0 | Jun 20 2008 | HOU |
| HORIZONS BETAPRO NYMEX NAT GAS BEAR+ETF A UN | 6.95 | 7.04 | 6.84 | 7.03 | -0.18 | 141300.0 | 52.0 | Jun 20 2008 | HND |
| HORIZONS BETAPRO NYMEX NAT GAS BULL+ ETF A UN | 45.55 | 46.23 | 44.85 | 44.89 | 1.17 | 93801.0 | 141.0 | Jun 20 2008 | HNU |
| HORIZONS BETAPRO S&P 500 BEAR+ ETF | 20.7 | 21.09 | 20.7 | 21.03 | 0.85 | 13080.0 | 23.0 | Jun 20 2008 | HSD |
| HORIZONS BETAPRO S&P 500 BULL+ ETF | 19.47 | 19.47 | 18.96 | 18.96 | -0.74 | 10870.0 | 17.0 | Jun 20 2008 | HSU |
| HORIZONS BETAPRO S&P/TSX CAP ENGY BEAR+ ETF A | 11.61 | 12.18 | 11.52 | 12.18 | 0.22 | 896614.0 | 427.0 | Jun 20 2008 | HED |
| HORIZONS BETAPRO S&P/TSX CAP ENGY BULL+ ETF A | 27.65 | 28.0 | 26.47 | 26.47 | -0.55 | 81024.0 | 110.0 | Jun 20 2008 | HEU |
| HORIZONS BETAPRO S&P/TSX CAP FIN BEAR+ ETF A | 24.77 | 25.61 | 24.67 | 25.54 | 1.03 | 195790.0 | 171.0 | Jun 20 2008 | HFD |
| HORIZONS BETAPRO S&P/TSX CAP FIN BULL+ ETF A | 14.47 | 14.47 | 13.94 | 13.94 | -0.65 | 237567.0 | 242.0 | Jun 20 2008 | HFU |
| HORIZONS BETAPRO S&P/TSX GLBL MIN BL+ETF A UN | 30.85 | 30.85 | 29.92 | 29.92 | -1.22 | 1380.0 | 10.0 | Jun 20 2008 | HMU |
| HORIZONS BETAPRO S&P/TSX GLBL MIN BR+ETF A UN | 10.91 | 11.34 | 10.91 | 11.16 | 0.33 | 25200.0 | 11.0 | Jun 20 2008 | HMD |
| HORIZONS BETAPRO S&P/TSX GLOBE GLD BEAR+ETF A | 10.42 | 10.53 | 10.19 | 10.41 | -0.15 | 193723.0 | 120.0 | Jun 20 2008 | HGD |
| HORIZONS BETAPRO S&P/TSX GLOBE GLD BULL+ETF A | 22.87 | 23.5 | 22.68 | 22.98 | 0.31 | 276267.0 | 365.0 | Jun 20 2008 | HGU |
| HORIZONS BETAPRO S&P/TSX60 BEAR PLUS ETF A UN | 16.25 | 16.7 | 16.07 | 16.7 | 0.47 | 3072336.0 | 1324.0 | Jun 20 2008 | HXD |
| HORIZONS BETAPRO S&P/TSX60 BULL PLUS ETF A UN | 34.0 | 35.0 | 33.65 | 33.67 | -0.98 | 1073461.0 | 680.0 | Jun 20 2008 | HXU |
| HOSTED DATA TRANSACTION SOLUTIONS INC. CL A J | No Trades | Jun 18 2008 | HDX | ||||||
| HOSTED DATA TRANSACTION SOLUTIONS INC. RT J | No Trades | Oct 10 2007 | HDX.RT | ||||||
| HOSTOPIA.COM INC. | 10.35 | 10.35 | 10.34 | 10.34 | -0.01 | 258850.0 | 23.0 | Jun 20 2008 | H |
| HSBC BANK CANADA CL 1 NON-CUMULATIVE SER C PR | 21.23 | 21.25 | 21.23 | 21.25 | -0.24 | 3700.0 | 6.0 | Jun 20 2008 | HSB.PR.C |
| HSBC BANK CANADA CL 1 NON-CUMULATIVE SER D PR | 20.52 | 20.76 | 20.52 | 20.75 | 0.24 | 11350.0 | 15.0 | Jun 20 2008 | HSB.PR.D |
| HSBC CANADA ASSET TRUST HATS | No Trades | Jun 12 2008 | HBH.M | ||||||
| HSE INTEGRATED LTD. | 1.01 | 1.01 | 1.0 | 1.0 | -0.02 | 4800.0 | 3.0 | Jun 20 2008 | HSL |
| HTR TOTAL RETURN FUND TRUST UNITS | No Trades | May 26 2008 | HTR.UN | ||||||
| HUDBAY MINERALS INC. | 15.5 | 15.65 | 14.76 | 14.79 | -0.81 | 946474.0 | 1155.0 | Jun 20 2008 | HBM |
| HUNTINGDON REAL ESTATE INVESTMENT TRUST UNITS | 2.09 | 2.14 | 2.07 | 2.1 | 0.01 | 114919.0 | 45.0 | Jun 20 2008 | HNT.UN |
| HUNTINGDON RL ESTATE INVEST TR 7.5% SER C DEB | 96.0 | 96.0 | 95.0 | 95.5 | 0.5 | 34000.0 | 4.0 | Jun 20 2008 | HNT.DB.C |
| HUSKY ENERGY INC. | 50.25 | 50.64 | 47.0 | 47.61 | -1.99 | 2852591.0 | 4791.0 | Jun 20 2008 | HSE |
| HUSKY INJECTION MOLDING SYSTEMS LTD. | No Trades | Dec 14 2007 | HKY | ||||||
| HYDROGENICS CORPORATION | 1.07 | 1.13 | 1.06 | 1.09 | 0.04 | 194956.0 | 310.0 | Jun 20 2008 | HYG |
| HYDUKE ENERGY SERVICES INC. | 0.91 | 0.92 | 0.91 | 0.92 | 0.01 | 5500.0 | 4.0 | Jun 20 2008 | HYD |
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.
| |||||
| |||||
| |||||
|
