| Monday, October 13, 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 |
| TAHERA DIAMOND CORPORATION J | 0.045 | 0.045 | 0.03 | 0.035 | 0.0 | 1357873.0 | 79.0 | Jun 20 2008 | TAH |
| TAIGA BUILDING PRODUCTS LTD. | 1.29 | 1.38 | 1.28 | 1.28 | 0.07 | 16100.0 | 9.0 | Jun 20 2008 | TBL |
| TAIGA BUILDING PRODUCTS LTD. 14% NOTES | 95.0 | 95.0 | 95.0 | 95.0 | 7.0 | 2000.0 | 1.0 | Jun 20 2008 | TBL.NT |
| TALISMAN ENERGY INC. | 23.13 | 23.36 | 22.28 | 22.28 | -0.48 | 10389933.0 | 12395.0 | Jun 20 2008 | TLM |
| TALON METALS CORP. J | 0.66 | 0.66 | 0.66 | 0.66 | 0.04 | 5000.0 | 1.0 | Jun 20 2008 | TLO |
| TANZANIAN ROYALTY EXPLORATION CORPORATION J | 4.75 | 4.78 | 4.45 | 4.59 | -0.15 | 179669.0 | 763.0 | Jun 20 2008 | TNX |
| TASEKO MINES LIMITED | 5.35 | 5.43 | 5.29 | 5.32 | -0.03 | 160401.0 | 240.0 | Jun 20 2008 | TKO |
| TAX OPTIMIZED RETURN ORIENTED INCOME SEC TR | 7.7 | 7.7 | 7.59 | 7.61 | -0.16 | 16357.0 | 36.0 | Jun 20 2008 | TO.A |
| TAX OPTIMIZED RETURN ORIENTED ROC SEC TRUST | 8.75 | 8.75 | 8.75 | 8.75 | -0.5 | 300.0 | 1.0 | Jun 20 2008 | TO.UN |
| TAYLOR NGL LIMITED PARTNERSHIP 5.85% DEB | No Trades | Mar 20 2008 | TAY.DB | ||||||
| TAYLOR NGL LIMITED PARTNERSHIP UNITS | No Trades | Jan 15 2008 | TAY.UN | ||||||
| TCT LOGISTICS INC. J | No Trades | TLI | |||||||
| TD CAPITAL TRUST SECURITES SERIES 2009 | No Trades | Jun 17 2008 | TDD.M | ||||||
| TD MORTGAGE INVESTMENT CORPORATION HYBRIDS | No Trades | Oct 25 2007 | TDB.M | ||||||
| TD SPLIT INC. CL 'B' CAPITAL | No Trades | Jun 20 2008 | TDS.B | ||||||
| TD SPLIT INC. CL 'B' PR | 28.32 | 28.32 | 28.32 | 28.32 | 0.06 | 1094.0 | 2.0 | Jun 20 2008 | TDS.PR.B |
| TDB SPLIT CORP. CL A | No Trades | Jun 19 2008 | XTD | ||||||
| TDB SPLIT CORP. PRIORITY EQUITY | No Trades | Jun 17 2008 | XTD.PR.A | ||||||
| TEAL EXPLORATION & MINING INCORPORATED J | 3.99 | 3.99 | 3.99 | 3.99 | -0.11 | 500.0 | 5.0 | Jun 20 2008 | TL |
| TECHNICOIL CORPORATION | 1.5 | 1.5 | 1.45 | 1.5 | 0.04 | 176823.0 | 89.0 | Jun 20 2008 | TEC |
| TECK COMINCO LIMITED 3% EXCH DEBENTURES | No Trades | Nov 27 2007 | TCK.DB | ||||||
| TECK COMINCO LIMITED CL 'A' | 50.75 | 51.5 | 50.75 | 51.5 | 0.1 | 2700.0 | 6.0 | Jun 20 2008 | TCK.A |
| TECK COMINCO LIMITED CL 'B' SV | 49.01 | 49.5 | 47.66 | 47.66 | -1.58 | 4034181.0 | 6425.0 | Jun 20 2008 | TCK.B |
| TECSYS INC.J | 1.73 | 1.73 | 1.63 | 1.63 | -0.12 | 10850.0 | 9.0 | Jun 20 2008 | TCS |
| TEKMIRA PHARMACEUTICALS CORPORATION | 1.06 | 1.14 | 1.0 | 1.02 | -0.04 | 35180.0 | 28.0 | Jun 20 2008 | TKM |
| TEKNION CORPORATION SV | No Trades | Feb 28 2008 | TKN | ||||||
| TELUS CORPORATION | 45.57 | 46.05 | 45.52 | 45.71 | -0.04 | 3001825.0 | 3237.0 | Jun 20 2008 | T |
| TELUS CORPORATION NV | 43.75 | 44.17 | 43.7 | 43.75 | -0.29 | 1092699.0 | 1553.0 | Jun 20 2008 | T.A |
| TEMBEC INC. | No Trades | TBC | |||||||
| TEMBEC INC. | 3.51 | 3.6 | 3.5 | 3.59 | 0.07 | 15806.0 | 24.0 | Jun 20 2008 | TMB |
| TEMBEC INC. WT | No Trades | Jun 20 2008 | TMB.WT | ||||||
| TERAGO INC. | 5.2 | 5.2 | 5.15 | 5.15 | -0.05 | 5841.0 | 5.0 | Jun 20 2008 | TGO |
| TERANET INCOME FUND TRUST UNITS | 8.9 | 9.14 | 8.79 | 9.04 | 0.15 | 322618.0 | 693.0 | Jun 20 2008 | TF.UN |
| TERRAVEST INCOME FUND UNITS | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 | 1790.0 | 6.0 | Jun 20 2008 | TI.UN |
| TESCO CORPORATION | 33.02 | 33.27 | 31.1 | 31.1 | -1.54 | 912968.0 | 1434.0 | Jun 20 2008 | TEO |
| TETHYS PETROLEUM LIMITED J | 2.5 | 2.5 | 2.5 | 2.5 | -0.26 | 2200.0 | 1.0 | Jun 20 2008 | TPL |
| THALLION PHARMACEUTICALS INC. J | 0.3 | 0.3 | 0.26 | 0.295 | 0.005 | 44500.0 | 13.0 | Jun 20 2008 | TLN |
| THERATECHNOLOGIES INC. | 6.0 | 6.0 | 4.8 | 5.42 | -0.58 | 1249478.0 | 1511.0 | Jun 20 2008 | TH |
| THIRD CDN. GENERAL INVESTMENT TRUST LTD. | 48.5 | 48.5 | 48.5 | 48.5 | 0.0 | 800.0 | 2.0 | Jun 20 2008 | THD |
| THIRTY-FIVE SPLIT CORP. CL 'A' CAPITAL SHARES | No Trades | Mar 28 2008 | TFS | ||||||
| THIRTY-FIVE SPLIT CORP. CL 'A' PR | No Trades | Mar 26 2008 | TFS.PR.A | ||||||
| THOMAS WEISEL PARTNERS GROUP, INC. | 6.49 | 6.49 | 6.49 | 6.49 | 0.12 | 300.0 | 3.0 | Jun 20 2008 | TWP |
| THOMPSON CREEK METALS COMPANY INC. | 19.95 | 20.06 | 19.67 | 20.06 | -0.08 | 838191.0 | 2635.0 | Jun 20 2008 | TCM |
| THOMPSON CREEK METALS COMPANY INC. WT | 12.0 | 12.13 | 11.81 | 11.9 | -0.1 | 12000.0 | 10.0 | Jun 20 2008 | TCM.WT |
| THOMSON CORPORATION (THE) | No Trades | Apr 16 2008 | TOC | ||||||
| THOMSON CORPORATION (THE) FLTG RATE PR II | No Trades | Apr 16 2008 | TOC.PR.B | ||||||
| THOMSON REUTERS CORPORATION | 34.13 | 34.14 | 33.3 | 33.64 | -0.76 | 2604462.0 | 4845.0 | Jun 20 2008 | TRI |
| THOMSON REUTERS CORPORATION FLTG RATE PR II | No Trades | Jun 18 2008 | TRI.PR.B | ||||||
| THUNDERMIN RESOURCES INC. J | 0.32 | 0.32 | 0.285 | 0.31 | 0.0 | 141900.0 | 50.0 | Jun 20 2008 | THR |
| TIM HORTONS INC. | 31.27 | 31.4 | 30.76 | 30.76 | -0.54 | 1403844.0 | 1889.0 | Jun 20 2008 | THI |
| TIMBERWEST FOREST CORP. STAPLED UNITS | 13.92 | 14.08 | 13.86 | 14.0 | 0.08 | 121074.0 | 343.0 | Jun 20 2008 | TWF.UN |
| TIMMINCO LIMITED | 32.5 | 32.65 | 31.55 | 32.65 | -0.05 | 686412.0 | 1124.0 | Jun 20 2008 | TIM |
| TIOMIN RESOURCES INC. J | 0.065 | 0.07 | 0.06 | 0.065 | 0.0 | 678500.0 | 62.0 | Jun 20 2008 | TIO |
| TIOMIN RESOURCES INC. SERIES 'O' WT J | No Trades | Nov 30 2007 | TIO.WT | ||||||
| TITAN EXPLORATION LTD. CLASS 'A' | No Trades | Jan 16 2008 | TTN.A | ||||||
| TITAN EXPLORATION LTD. CLASS 'B' | No Trades | Dec 28 2007 | TTN.B | ||||||
| TLC VISION CORPORATION | 1.39 | 1.39 | 1.26 | 1.27 | -0.03 | 20200.0 | 23.0 | Jun 20 2008 | TLC |
| TMX GROUP INC. | 43.0 | 43.8 | 42.54 | 43.14 | 0.0 | 973795.0 | 1551.0 | Jun 20 2008 | X |
| TOP 10 CANADIAN FINANCIAL TRUST UNITS | 12.38 | 12.38 | 12.15 | 12.15 | -0.2 | 7600.0 | 9.0 | Jun 20 2008 | TCT.UN |
| TOP 10 SPLIT TRUST CAPITAL UNITS | No Trades | Jun 19 2008 | TXT.UN | ||||||
| TOP 10 SPLIT TRUST PR SECURITIES | 12.55 | 12.55 | 12.55 | 12.55 | -0.01 | 2865.0 | 4.0 | Jun 20 2008 | TXT.PR.A |
| TOROMONT INDUSTRIES LTD. | 29.31 | 29.55 | 29.31 | 29.5 | 0.1 | 119787.0 | 294.0 | Jun 20 2008 | TIH |
| TORONTO-DOMINION BANK (THE) | 65.95 | 66.14 | 65.05 | 65.05 | -1.35 | 7481778.0 | 9559.0 | Jun 20 2008 | TD |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR M | 26.24 | 26.24 | 26.2 | 26.2 | -0.04 | 900.0 | 2.0 | Jun 20 2008 | TD.PR.M |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR N | No Trades | Jun 19 2008 | TD.PR.N | ||||||
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR O | 21.01 | 21.17 | 21.0 | 21.16 | 0.16 | 7850.0 | 19.0 | Jun 20 2008 | TD.PR.O |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR P | 23.05 | 23.25 | 22.92 | 22.92 | 0.12 | 208374.0 | 14.0 | Jun 20 2008 | TD.PR.P |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR Q | 24.49 | 24.49 | 24.01 | 24.45 | 0.05 | 7160.0 | 21.0 | Jun 20 2008 | TD.PR.Q |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR R | 24.56 | 24.75 | 24.56 | 24.75 | 0.15 | 11700.0 | 4.0 | Jun 20 2008 | TD.PR.R |
| TORONTO-DOMINION BANK (THE) NON-CUMULATIVE 5-YR RATE RESET PR S | 25.1 | 25.2 | 25.05 | 25.15 | 0.1 | 29295.0 | 20.0 | Jun 20 2008 | TD.PR.S |
| TORSTAR CORP. CL 'B' NV | 13.27 | 13.27 | 12.13 | 12.13 | -0.9 | 98522.0 | 321.0 | Jun 20 2008 | TS.B |
| TOTAL ENERGY SERVICES TRUST UNITS | 9.52 | 9.77 | 9.51 | 9.57 | -0.04 | 15933.0 | 96.0 | Jun 20 2008 | TOT.UN |
| TRAFALGAR ENERGY LTD. | 3.91 | 3.95 | 3.91 | 3.95 | -0.04 | 1360.0 | 12.0 | Jun 20 2008 | TFL |
| TRANSALTA CORPORATION | 36.66 | 37.0 | 36.37 | 36.37 | -0.43 | 1840855.0 | 2041.0 | Jun 20 2008 | TA |
| TRANSALTA POWER, L.P. UNIT | No Trades | Dec 10 2007 | TPW.UN | ||||||
| TRANSAT A.T. INC. CL 'A' VARIABLE VOTING | 22.2 | 22.22 | 22.2 | 22.22 | -0.08 | 8900.0 | 4.0 | Jun 20 2008 | TRZ.A |
| TRANSAT A.T. INC. CLASS 'B' | 22.0 | 22.51 | 22.0 | 22.25 | 0.25 | 112301.0 | 319.0 | Jun 20 2008 | TRZ.B |
| TRANSATLANTIC PETROLEUM CORP. J | 1.09 | 1.18 | 1.04 | 1.18 | 0.09 | 100000.0 | 37.0 | Jun 20 2008 | TNP |
| TRANSATLANTIC PETROLEUM CORP. U.S.F. J | No Trades | Dec 31 2007 | TNP.U | ||||||
| TRANSCANADA CORPORATION | 40.05 | 40.44 | 39.83 | 40.0 | -0.16 | 5169325.0 | 5175.0 | Jun 20 2008 | TRP |
| TRANSCANADA PIPELINES LIMITED 1ST PR 'U' | 48.36 | 48.55 | 48.36 | 48.5 | -0.05 | 1252.0 | 7.0 | Jun 20 2008 | TCA.PR.X |
| TRANSCANADA PIPELINES LIMITED 1ST PR 'Y' | 48.25 | 48.75 | 48.25 | 48.74 | 0.47 | 58300.0 | 22.0 | Jun 20 2008 | TCA.PR.Y |
| TRANSCONTINENTAL INC. CL 'A' SV | 16.87 | 17.3 | 16.8 | 16.8 | -0.25 | 394249.0 | 670.0 | Jun 20 2008 | TCL.A |
| TRANSCONTINENTAL INC. CL 'B' MV | No Trades | Jun 16 2008 | TCL.B | ||||||
| TRANSFORCE INC. | 7.05 | 7.16 | 6.99 | 7.16 | 0.03 | 622750.0 | 683.0 | Jun 20 2008 | TFI |
| TRANSGLOBE ENERGY CORPORATION J | 5.25 | 5.42 | 5.15 | 5.24 | -0.16 | 29085.0 | 127.0 | Jun 20 2008 | TGL |
| TRANSITION THERAPEUTICS INC. J | 12.75 | 12.81 | 12.41 | 12.45 | -0.55 | 20752.0 | 111.0 | Jun 20 2008 | TTH |
| TRANZEO WIRELESS TECHNOLOGIES INC. J | 0.9 | 0.9 | 0.9 | 0.9 | -0.02 | 17000.0 | 5.0 | Jun 20 2008 | TZT |
| TREE ISLAND WIRE INCOME FUND UNITS | 6.0 | 6.0 | 5.85 | 5.85 | -0.02 | 33905.0 | 47.0 | Jun 20 2008 | TIL.UN |
| TRI-WHITE CORPORATION | No Trades | Jun 19 2008 | TWH | ||||||
| TRIANT HOLDINGS INC. J | 0.29 | 0.315 | 0.29 | 0.315 | 0.065 | 3200.0 | 4.0 | Jun 20 2008 | TNT |
| TRIAX DIVERSIFIED HIGH-YIELD TRUST UNITS | No Trades | Jun 18 2008 | TRH.UN | ||||||
| TRICAN WELL SERVICE LTD. | 25.05 | 25.55 | 24.58 | 24.7 | -0.35 | 399124.0 | 1065.0 | Jun 20 2008 | TCW |
| TRIDENT PERFORMANCE CORP. CL 'A' | 8.05 | 8.05 | 7.52 | 8.0 | -0.02 | 5500.0 | 9.0 | Jun 20 2008 | TCP |
| TRIDENT PERFORMANCE CORP. CL 'A' UNITS | No Trades | Mar 17 2008 | TCP.UN | ||||||
| TRIDENT PERFORMANCE CORP. CL 'A' WT | 0.65 | 0.65 | 0.65 | 0.65 | 0.05 | 4000.0 | 2.0 | Jun 20 2008 | TCP.WT |
| TRILOGY ENERGY TRUST UNITS | 13.8 | 13.8 | 13.33 | 13.4 | -0.3 | 234343.0 | 367.0 | Jun 20 2008 | TET.UN |
| TRIMAC INCOME FUND TRUST UNITS | 6.8 | 6.81 | 6.8 | 6.8 | 0.03 | 2400.0 | 7.0 | Jun 20 2008 | TMA.UN |
| TRINIDAD DRILLING LTD. | 14.95 | 15.15 | 14.45 | 14.79 | -0.16 | 802398.0 | 1498.0 | Jun 20 2008 | TDG |
| TRINIDAD DRILLING LTD. 7.75% DEBENTURES | 105.15 | 106.0 | 105.11 | 106.0 | 0.36 | 283000.0 | 23.0 | Jun 20 2008 | TDG.DB |
| TRINIDAD ENERGY SERVICES INCOME TRUST UNITS | No Trades | Mar 14 2008 | TDG.UN | ||||||
| TRINORTH CAPITAL INC. | 0.27 | 0.27 | 0.27 | 0.27 | -0.015 | 10000.0 | 1.0 | Jun 20 2008 | TRT |
| TRINORTH CAPITAL INC. WT | 0.09 | 0.09 | 0.09 | 0.09 | -0.01 | 194000.0 | 6.0 | Jun 20 2008 | TRT.WT |
| TRISTAR OIL AND GAS LTD. | 21.19 | 21.4 | 20.8 | 20.8 | -0.09 | 555742.0 | 1177.0 | Jun 20 2008 | TOG |
| TROY RESOURCES NL ORDINARY J | 2.0 | 2.04 | 2.0 | 2.0 | 0.07 | 16000.0 | 7.0 | Jun 20 2008 | TRY |
| TRUE ENERGY TRUST 7.50% DEBENTURES | 98.5 | 99.0 | 97.25 | 97.25 | -1.75 | 51000.0 | 10.0 | Jun 20 2008 | TUI.DB |
| TRUE ENERGY TRUST UNITS | 4.55 | 4.59 | 4.51 | 4.54 | 0.0 | 123746.0 | 105.0 | Jun 20 2008 | TUI.UN |
| TSO3 INC. J | 0.83 | 0.85 | 0.65 | 0.75 | -0.09 | 180106.0 | 136.0 | Jun 20 2008 | TOS |
| TSO3 INC. WT J | No Trades | Jun 17 2008 | TOS.WT | ||||||
| TUCOWS INC. | 0.61 | 0.61 | 0.61 | 0.61 | -0.02 | 1000.0 | 2.0 | Jun 20 2008 | TC |
| TUDOR CORPORATION LTD. J | 0.32 | 0.35 | 0.32 | 0.35 | 0.05 | 1700.0 | 3.0 | Jun 20 2008 | TDR |
| TUNDRA SEMICONDUCTOR CORPORATION | 4.1 | 4.1 | 4.07 | 4.07 | -0.03 | 666400.0 | 17.0 | Jun 20 2008 | TUN |
| TURBO POWER SYSTEMS INC. | 0.07 | 0.08 | 0.07 | 0.08 | 0.0 | 6000.0 | 2.0 | Jun 20 2008 | TPS |
| TURNKEY E&P INC. J | 2.5 | 3.0 | 2.5 | 2.9 | -0.1 | 25900.0 | 17.0 | Jun 20 2008 | TKY |
| TUSK ENERGY CORPORATION J | 3.02 | 3.06 | 2.95 | 2.95 | -0.04 | 383449.0 | 281.0 | Jun 20 2008 | TSK |
| TVA GROUP INC. CL 'B' NV | 15.15 | 15.15 | 14.19 | 14.22 | -0.43 | 1100.0 | 5.0 | Jun 20 2008 | TVA.B |
| TVI PACIFIC INC. J | 0.045 | 0.05 | 0.045 | 0.045 | 0.0 | 384259.0 | 11.0 | Jun 20 2008 | TVI |
| TWIN BUTTE ENERGY LTD. J | 4.0 | 4.12 | 4.0 | 4.1 | 0.1 | 154870.0 | 95.0 | Jun 20 2008 | TBE |
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.
| |||||
| |||||
| |||||
|
