| Thursday, August 21, 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 |
| 01 COMMUNIQUE LABORATORY INC. J | 0.205 | 0.215 | 0.205 | 0.205 | 0.0 | 30800.0 | 12.0 | Jun 27 2008 | ONE |
| 1608557 ONTARIO INC. J | No Trades | Jun 26 2008 | HML | ||||||
| 20-20 TECHNOLOGIES INC. | 4.8 | 5.0 | 4.8 | 5.0 | 0.2 | 1700.0 | 3.0 | Jun 27 2008 | TWT |
| 5BANC SPLIT INC. CL 'B' CAPITAL | 6.08 | 6.15 | 5.91 | 6.13 | 0.26 | 10090.0 | 20.0 | Jun 27 2008 | FBS.B |
| 5BANC SPLIT INC. CL 'B' PR | 9.84 | 9.84 | 9.84 | 9.84 | 0.04 | 3961.0 | 5.0 | Jun 27 2008 | FBS.PR.B |
| 5N PLUS INC. | 10.84 | 11.2 | 10.51 | 11.18 | 0.45 | 244431.0 | 590.0 | Jun 27 2008 | VNP |
| A&W REVENUE ROYALTIES INCOME FUND UNITS | 14.24 | 14.25 | 14.07 | 14.1 | -0.05 | 5410.0 | 26.0 | Jun 27 2008 | AW.UN |
| AASTRA TECHNOLOGIES LIMITED | 22.84 | 23.32 | 22.17 | 23.15 | 0.1 | 80019.0 | 402.0 | Jun 27 2008 | AAH |
| ABERDEEN ASIA-PACIFIC INCM INVESTMENT CO LTD. | 6.41 | 6.54 | 6.31 | 6.42 | 0.02 | 62954.0 | 92.0 | Jun 27 2008 | FAP |
| ABERDEEN G7 TRUST UNITS | No Trades | Jun 26 2008 | GSV.UN | ||||||
| ABERDEEN INTERNATIONAL INC. J | 0.66 | 0.68 | 0.63 | 0.66 | 0.0 | 95700.0 | 19.0 | Jun 27 2008 | AAB |
| ABERDEEN INTERNATIONAL INC. WT J | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 | 28000.0 | 3.0 | Jun 27 2008 | AAB.WT |
| ABERDEEN SCOTS TRUST UNITS | 21.53 | 21.53 | 21.53 | 21.53 | -0.23 | 400.0 | 1.0 | Jun 27 2008 | SCO.UN |
| ABITIBI-CONSOLIDATED INC. | No Trades | Oct 26 2007 | A | ||||||
| ABITIBIBOWATER CANADA INC. EXCHANGEABLE | 9.01 | 9.51 | 9.01 | 9.51 | -0.49 | 300.0 | 3.0 | Jun 27 2008 | AXB |
| ABITIBIBOWATER INC. | 9.96 | 10.0 | 9.41 | 9.6 | -0.32 | 43829.0 | 336.0 | Jun 27 2008 | ABH |
| ABSOLUTE SOFTWARE CORPORATION J | 10.3 | 10.49 | 10.3 | 10.41 | 0.13 | 149482.0 | 184.0 | Jun 27 2008 | ABT |
| ACADIAN MINING CORPORATION J | 0.52 | 0.53 | 0.5 | 0.5 | -0.02 | 176278.0 | 77.0 | Jun 27 2008 | ADA |
| ACADIAN TIMBER INCOME FUND UNITS | 10.96 | 10.97 | 10.96 | 10.96 | -0.01 | 5975.0 | 14.0 | Jun 27 2008 | ADN.UN |
| ACCORD FINANCIAL CORP. | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 | 1000.0 | 1.0 | Jun 27 2008 | ACD |
| ACCRETE ENERGY INC. J | 5.6 | 5.9 | 5.6 | 5.9 | 0.5 | 28696.0 | 50.0 | Jun 27 2008 | GZ |
| ACE AVIATION HOLDINGS INC. 4.25% NOTES | 98.0 | 98.0 | 98.0 | 98.0 | -0.25 | 10000.0 | 1.0 | Jun 27 2008 | ACE.NT.A |
| ACE AVIATION HOLDINGS INC. VARIABLE VOTING | 17.0 | 17.25 | 15.9 | 16.3 | -0.52 | 450568.0 | 1204.0 | Jun 27 2008 | ACE.A |
| ACE AVIATION HOLDINGS INC. VOTING | 16.8 | 17.14 | 15.87 | 16.21 | -0.63 | 299991.0 | 1021.0 | Jun 27 2008 | ACE.B |
| ACTIVENERGY INCOME FUND UNITS | 11.25 | 11.45 | 11.25 | 11.41 | 0.17 | 23698.0 | 59.0 | Jun 27 2008 | AEU.UN |
| ACUITY ALL CAP & INCOME TRUST UNITS | No Trades | Dec 27 2007 | AAI.UN | ||||||
| ACUITY DIVERSIFIED TOTAL RETURN TRUST UN | No Trades | Dec 27 2007 | ADF.UN | ||||||
| ACUITY FOCUSED TOTAL RETURN TRUST UNITS | 8.28 | 8.49 | 8.28 | 8.37 | -0.09 | 41890.0 | 64.0 | Jun 27 2008 | AFU.UN |
| ACUITY GROWTH & INCOME TRUST UNITS | 11.0 | 11.28 | 10.9 | 11.28 | 0.1 | 2815.0 | 9.0 | Jun 27 2008 | AIG.UN |
| ACUITY MULTI-CAP TOTAL RETURN TRUST UNITS | No Trades | Dec 27 2007 | ART.UN | ||||||
| ACUITY SMALL CAP CORPORATION CLASS 'A' | 6.4 | 6.49 | 6.01 | 6.16 | 0.01 | 14760.0 | 29.0 | Jun 27 2008 | ASF |
| ACUITY SMALL CAP CORPORATION WT | No Trades | Jun 27 2008 | ASF.WT | ||||||
| ADALTIS INC. | 0.26 | 0.27 | 0.255 | 0.26 | -0.01 | 46634.0 | 15.0 | Jun 27 2008 | ADS |
| ADALTIS INC. RT | No Trades | May 12 2008 | ADS.RT | ||||||
| ADANAC MOLYBDENUM CORPORATION J | 0.62 | 0.62 | 0.55 | 0.61 | -0.01 | 230100.0 | 67.0 | Jun 27 2008 | AUA |
| ADDAX PETROLEUM CORPORATION | 48.41 | 50.24 | 48.02 | 48.47 | 0.42 | 426573.0 | 1986.0 | Jun 27 2008 | AXC |
| ADDENDA CAPITAL INC. | No Trades | Apr 23 2008 | ADV | ||||||
| ADEPTRON TECHNOLOGIES CORPORATION J | No Trades | Jun 25 2008 | ATQ | ||||||
| ADF GROUP INC. SV | 3.8 | 3.8 | 3.65 | 3.74 | 0.02 | 95238.0 | 98.0 | Jun 27 2008 | DRX |
| ADHEREX TECHNOLOGIES INC. J | 0.205 | 0.22 | 0.205 | 0.22 | 0.015 | 1500.0 | 2.0 | Jun 27 2008 | AHX |
| ADJUSTABLE RATE MBS TRUST TRANSFERABLE UNITS | 17.99 | 18.0 | 17.99 | 18.0 | -0.3 | 2400.0 | 4.0 | Jun 27 2008 | ADJ.UN |
| ADS INC. CL 'A' MV | No Trades | Jun 26 2008 | AAL.A | ||||||
| ADVANTAGE ENERGY INCOME FUND 10% DEBENTURES | No Trades | Oct 30 2007 | AVN.DB | ||||||
| ADVANTAGE ENERGY INCOME FUND 6.50% DEB | 99.9 | 100.0 | 99.76 | 100.0 | 0.0 | 91000.0 | 9.0 | Jun 27 2008 | AVN.DB.E |
| ADVANTAGE ENERGY INCOME FUND 7.50% DEBENTURES | 101.0 | 102.0 | 101.0 | 102.0 | 1.0 | 11000.0 | 2.0 | Jun 27 2008 | AVN.DB.C |
| ADVANTAGE ENERGY INCOME FUND 7.75% DEBENTURES | No Trades | Jun 26 2008 | AVN.DB.D | ||||||
| ADVANTAGE ENERGY INCOME FUND 8.0% DEBENTURES | No Trades | Jun 16 2008 | AVN.DB.G | ||||||
| ADVANTAGE ENERGY INCOME FUND 8.25% DEBENTURES | No Trades | May 26 2008 | AVN.DB.B | ||||||
| ADVANTAGE ENERGY INCOME FUND 8.75% DEBENTURES | 102.64 | 102.64 | 102.0 | 102.0 | 0.4 | 35000.0 | 2.0 | Jun 27 2008 | AVN.DB.F |
| ADVANTAGE ENERGY INCOME FUND 9% DEBENTURES | 101.0 | 101.0 | 101.0 | 101.0 | 0.73 | 80000.0 | 1.0 | Jun 27 2008 | AVN.DB.A |
| ADVANTAGE ENERGY INCOME FUND TRUST UNITS | 12.85 | 13.06 | 12.75 | 13.05 | 0.28 | 356846.0 | 1149.0 | Jun 27 2008 | AVN.UN |
| ADVANTAGED PREFERRED SHARE TRUST TRANSFER UN | 20.0 | 20.95 | 20.0 | 20.95 | 1.2 | 3400.0 | 6.0 | Jun 27 2008 | PFR.UN |
| ADVANTEX MARKETING INTERNATIONAL INC. J | 0.035 | 0.04 | 0.035 | 0.035 | 0.0 | 58000.0 | 6.0 | Jun 27 2008 | ADX |
| AECON GROUP INC. | 16.27 | 16.65 | 16.22 | 16.51 | 0.09 | 120664.0 | 514.0 | Jun 27 2008 | ARE |
| AEROPLAN INCOME FUND UNITS | No Trades | Jun 26 2008 | AER.UN | ||||||
| AETERNA ZENTARIS INC. | 1.05 | 1.08 | 1.01 | 1.03 | -0.01 | 18365.0 | 35.0 | Jun 27 2008 | AEZ |
| AFRICAN COPPER PLC ORDINARY J | 0.7 | 0.7 | 0.7 | 0.7 | -0.05 | 2500.0 | 2.0 | Jun 27 2008 | ACU |
| AFRICO RESOURCES LTD. J | 1.75 | 1.75 | 1.75 | 1.75 | 0.04 | 1310.0 | 2.0 | Jun 27 2008 | ARL |
| AG GROWTH INCOME FUND TRUST UNITS | 30.33 | 30.74 | 30.0 | 30.25 | 0.23 | 43003.0 | 56.0 | Jun 27 2008 | AFN.UN |
| AGF MANAGEMENT LTD. CL 'B' NV | 21.99 | 22.7 | 21.86 | 22.15 | 0.25 | 239082.0 | 718.0 | Jun 27 2008 | AGF.B |
| AGF MASTER LIMITED PARTNERSHIP UNITS | 1.2 | 1.2 | 1.2 | 1.2 | -0.01 | 12871.0 | 5.0 | Jun 27 2008 | AFP.UN |
| AGNICO-EAGLE MINES LTD. | 72.0 | 75.78 | 72.0 | 74.55 | 2.73 | 1087423.0 | 7265.0 | Jun 27 2008 | AEM |
| AGNICO-EAGLE MINES LTD. USF WT | No Trades | Nov 14 2007 | AEM.WT.U | ||||||
| AGRIUM INC. | 102.96 | 109.1 | 101.9 | 108.1 | 2.81 | 1595209.0 | 10681.0 | Jun 27 2008 | AGU |
| AIC DIVERSIFIED CANADA SPLIT CORP. CAPITAL | 28.02 | 28.02 | 28.01 | 28.01 | -0.64 | 500.0 | 2.0 | Jun 27 2008 | ADC |
| AIC DIVERSIFIED CANADA SPLIT CORP. PR | No Trades | Jun 20 2008 | ADC.PR.A | ||||||
| AIC GLOBAL FINANCIAL SPLIT CORP. CL 'A' | 9.26 | 9.26 | 9.0 | 9.0 | -0.44 | 6725.0 | 15.0 | Jun 27 2008 | ASC |
| AIC GLOBAL FINANCIAL SPLIT CORP. PR | No Trades | Jun 26 2008 | ASC.PR.A | ||||||
| AINSWORTH LUMBER CO. LTD. | 1.3 | 1.32 | 1.3 | 1.3 | 0.0 | 11620.0 | 8.0 | Jun 27 2008 | ANS |
| AIR CANADA CLASS 'A' VARIABLE VOTING | 8.49 | 8.59 | 7.96 | 8.18 | -0.58 | 67537.0 | 190.0 | Jun 27 2008 | AC.A |
| AIR CANADA CLASS 'B' | 8.38 | 8.68 | 8.0 | 8.11 | -0.61 | 47052.0 | 130.0 | Jun 27 2008 | AC.B |
| AIRBOSS OF AMERICA CORP. J | No Trades | Jun 26 2008 | BOS | ||||||
| AIRIQ INC. J | 0.035 | 0.035 | 0.035 | 0.035 | -0.005 | 2380.0 | 3.0 | Jun 27 2008 | IQ |
| AKELA PHARMA INC. J | No Trades | Jun 23 2008 | AKL | ||||||
| AKITA DRILLING LTD. CL 'A' NV | 14.76 | 14.76 | 14.6 | 14.72 | -0.1 | 4240.0 | 17.0 | Jun 27 2008 | AKT.A |
| AKITA DRILLING LTD. CL 'B' | No Trades | Jun 19 2008 | AKT.B | ||||||
| ALAMOS GOLD INC. 5.50% DEBENTURES J | No Trades | Apr 09 2008 | AGI.DB | ||||||
| ALAMOS GOLD INC. J | 6.6 | 6.71 | 6.23 | 6.3 | -0.24 | 1212804.0 | 1479.0 | Jun 27 2008 | AGI |
| ALARMFORCE INDUSTRIES INC. J | 5.54 | 5.6 | 5.54 | 5.6 | -0.16 | 3410.0 | 7.0 | Jun 27 2008 | AF |
| ALBERTA CLIPPER ENERGY INC. | 3.38 | 3.38 | 3.2 | 3.3 | 0.01 | 84398.0 | 108.0 | Jun 27 2008 | ACN |
| ALBERTA FOCUSED INCOME & GROWTH FUND UNITS | No Trades | Oct 26 2007 | AFZ.UN | ||||||
| ALCAN INC. | No Trades | Nov 14 2007 | AL | ||||||
| ALCAN INC. FLTG RTE PR 'C' 1984 | No Trades | Sep 04 2007 | AL.PR.E | ||||||
| ALCAN INC. PR SER 'E' | No Trades | Sep 04 2007 | AL.PR.F | ||||||
| ALEXCO RESOURCE CORP. J | 3.25 | 3.31 | 3.15 | 3.31 | 0.06 | 63939.0 | 88.0 | Jun 27 2008 | AXR |
| ALEXIS MINERALS CORPORATION J | 0.65 | 0.67 | 0.63 | 0.65 | 0.0 | 55136.0 | 31.0 | Jun 27 2008 | AMC |
| ALGO GROUP INC. | No Trades | Mar 24 2008 | AO | ||||||
| ALGO GROUP INC. 3RD PR SERIES '1' | No Trades | AO.PR.A | |||||||
| ALGO GROUP INC. 6% 2ND PR SERIES '1' | No Trades | AO.PR.B | |||||||
| ALGOMA CENTRAL CORPORATION | 135.0 | 135.0 | 135.0 | 135.0 | 0.0 | 118.0 | 2.0 | Jun 27 2008 | ALC |
| ALGONQUIN POWER INCOME FUND 6.20% DEBENTURES | No Trades | Jun 26 2008 | APF.DB.A | ||||||
| ALGONQUIN POWER INCOME FUND 6.65% DEBENTURES | 101.5 | 101.5 | 101.5 | 101.5 | 0.2 | 25000.0 | 1.0 | Jun 27 2008 | APF.DB |
| ALGONQUIN POWER INCOME FUND TRUST UNITS | 7.85 | 7.87 | 7.72 | 7.72 | -0.18 | 142387.0 | 394.0 | Jun 27 2008 | APF.UN |
| ALIMENTATION COUCHE-TARD INC. CL 'A' MV | 13.25 | 13.25 | 13.25 | 13.25 | 0.22 | 200.0 | 2.0 | Jun 27 2008 | ATD.A |
| ALIMENTATION COUCHE-TARD INC. CL 'B' SV | 12.96 | 13.4 | 12.96 | 13.16 | 0.16 | 555184.0 | 979.0 | Jun 27 2008 | ATD.B |
| ALLBANC SPLIT CORP. CL 'A' CAPITAL SHARES | No Trades | Jun 26 2008 | ABK.A | ||||||
| ALLBANC SPLIT CORP. CL 'A' PR | No Trades | Mar 05 2008 | ABK.PR.C | ||||||
| ALLBANC SPLIT CORP. CL 'B' PR | No Trades | Jun 26 2008 | ABK.PR.B | ||||||
| ALLBANC SPLIT CORP. II CLASS 'A' CAPITAL | 8.7 | 8.88 | 8.6 | 8.6 | -0.28 | 6222.0 | 14.0 | Jun 27 2008 | ALB |
| ALLBANC SPLIT CORP. II CLASS 'A' PR | 24.66 | 24.66 | 24.65 | 24.65 | -0.06 | 5123.0 | 15.0 | Jun 27 2008 | ALB.PR.A |
| ALLEN-VANGUARD CORPORATION J | 2.5 | 2.58 | 2.5 | 2.51 | 0.01 | 190125.0 | 182.0 | Jun 27 2008 | VRS |
| ALLIANCE SPLIT INCOME TRUST CAPITAL UNITS | No Trades | Jun 26 2008 | ASI.UN | ||||||
| ALLIANCE SPLIT INCOME TRUST PR SECURITIES | No Trades | Jun 26 2008 | ASI.PR.A | ||||||
| ALLIED NEVADA GOLD CORP. J | 6.09 | 6.18 | 5.9 | 6.14 | -0.02 | 104037.0 | 506.0 | Jun 27 2008 | ANV |
| ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN | 20.45 | 20.53 | 20.09 | 20.17 | -0.38 | 57151.0 | 151.0 | Jun 27 2008 | AP.UN |
| ALLON THERAPEUTICS INC. J | 0.96 | 1.01 | 0.96 | 0.96 | 0.0 | 141400.0 | 27.0 | Jun 27 2008 | NPC |
| ALMADEN MINERALS LTD. | 1.9 | 1.9 | 1.87 | 1.89 | 0.04 | 28268.0 | 37.0 | Jun 27 2008 | AMM |
| ALTAGAS INCOME TRUST UNITS | 26.4 | 26.4 | 25.66 | 25.97 | -0.33 | 84967.0 | 366.0 | Jun 27 2008 | ALA.UN |
| ALTAGAS UTILITY GROUP INC. | 6.73 | 6.75 | 6.73 | 6.75 | 0.14 | 4315.0 | 9.0 | Jun 27 2008 | AUI |
| ALTIUS MINERALS CORPORATION | 9.0 | 9.0 | 8.57 | 8.62 | -0.49 | 324626.0 | 514.0 | Jun 27 2008 | ALS |
| ALTUS GROUP INCOME FUND UNITS | 18.0 | 18.0 | 17.76 | 18.0 | 0.0 | 1100.0 | 5.0 | Jun 27 2008 | AIF.UN |
| AMALGAMATED INCOME LIMITED PARTNERSHIP UNIT J | No Trades | Jun 27 2008 | AI.UN | ||||||
| AMBRILIA BIOPHARMA INC. J | 0.25 | 0.25 | 0.23 | 0.25 | -0.015 | 101055.0 | 26.0 | Jun 27 2008 | AMB |
| AMERICAN BONANZA GOLD CORP. J | 0.095 | 0.095 | 0.09 | 0.09 | 0.0 | 371375.0 | 21.0 | Jun 27 2008 | BZA |
| AMERIGO RESOURCES LTD. J | 1.63 | 1.64 | 1.57 | 1.61 | 0.01 | 284802.0 | 171.0 | Jun 27 2008 | ARG |
| AMICA MATURE LIFESTYLES INC. | 6.21 | 6.21 | 6.01 | 6.01 | -0.28 | 2388.0 | 16.0 | Jun 27 2008 | ACC |
| AMISCO INDUSTRIES LTD. | No Trades | Jun 26 2008 | IAC | ||||||
| AMORFIX LIFE SCIENCES LTD. J | 0.7 | 0.74 | 0.67 | 0.74 | 0.03 | 17000.0 | 9.0 | Jun 27 2008 | AMF |
| ANACONDA MINING INC. J | 0.75 | 0.78 | 0.71 | 0.71 | -0.04 | 60727.0 | 16.0 | Jun 27 2008 | ANX |
| ANATOLIA MINERALS DEVELOPMENT LIMITED J | 3.28 | 3.59 | 3.25 | 3.52 | 0.25 | 801460.0 | 313.0 | Jun 27 2008 | ANO |
| ANATOLIA MINERALS DEVELOPMENT LTD 4.75% DEB J | 87.45 | 87.95 | 87.45 | 87.95 | 1.0 | 2000.0 | 2.0 | Jun 27 2008 | ANO.DB |
| ANDEAN RESOURCES LIMITED ORDINARY J | 1.46 | 1.58 | 1.46 | 1.5 | 0.03 | 21300.0 | 6.0 | Jun 27 2008 | AND |
| ANDERSON ENERGY LTD. | 5.0 | 5.23 | 4.97 | 5.14 | 0.11 | 150925.0 | 252.0 | Jun 27 2008 | AXL |
| ANDERSON ENERGY LTD. SUBSCRIPTION RECEIPTS | No Trades | Aug 31 2007 | AXL.R | ||||||
| ANDREW PELLER LTD/ANDREW P. LIMITEE CL 'A' NV | 10.6 | 10.6 | 10.17 | 10.18 | -0.03 | 1531.0 | 5.0 | Jun 27 2008 | ADW.A |
| ANDREW PELLER LTD/ANDREW P. LIMITEE CL 'B' | No Trades | Jun 18 2008 | ADW.B | ||||||
| ANGIOTECH PHARMACEUTICALS INC. | 3.13 | 3.17 | 3.12 | 3.15 | 0.02 | 12005.0 | 72.0 | Jun 27 2008 | ANP |
| ANTRIM ENERGY INC. J | 3.28 | 3.36 | 3.26 | 3.28 | -0.07 | 316395.0 | 247.0 | Jun 27 2008 | AEN |
| ANVIL MINING LIMITED | 9.29 | 10.25 | 9.18 | 9.7 | 0.45 | 167660.0 | 628.0 | Jun 27 2008 | AVM |
| APOLLO GOLD CORPORATION | 0.57 | 0.57 | 0.49 | 0.53 | -0.04 | 1171128.0 | 247.0 | Jun 27 2008 | APG |
| AQUILA RESOURCES INC. J | 0.67 | 0.68 | 0.67 | 0.68 | 0.0 | 50400.0 | 10.0 | Jun 27 2008 | AQA |
| AQUILINE RESOURCES INC. J | 8.39 | 8.39 | 8.1 | 8.2 | -0.23 | 72201.0 | 334.0 | Jun 27 2008 | AQI |
| ARAWAK ENERGY CORPORATION | 2.43 | 2.45 | 2.41 | 2.42 | -0.13 | 6600.0 | 17.0 | Jun 27 2008 | ABG |
| ARBOR MEMORIAL SERVICES INC. CL 'A' | 25.2 | 26.99 | 25.2 | 26.99 | 1.72 | 800.0 | 7.0 | Jun 27 2008 | ABO.A |
| ARBOR MEMORIAL SERVICES INC. CL 'B' NV | 26.03 | 27.0 | 26.03 | 27.0 | 0.02 | 620.0 | 5.0 | Jun 27 2008 | ABO.B |
| ARC ENERGY TRUST UNITS | 30.74 | 32.59 | 30.74 | 32.45 | 2.32 | 930916.0 | 2313.0 | Jun 27 2008 | AET.UN |
| ARC RESOURCES LTD. FIRST SERIES EXCHANGEABLE | No Trades | Jun 26 2008 | ARX | ||||||
| ARCTIC GLACIER INCOME FUND 6.50% DEBENTURES | 99.0 | 99.0 | 98.64 | 98.64 | -1.33 | 42000.0 | 8.0 | Jun 27 2008 | AG.DB |
| ARCTIC GLACIER INCOME FUND TRUST UNITS | 9.73 | 9.95 | 9.71 | 9.82 | 0.05 | 53046.0 | 91.0 | Jun 27 2008 | AG.UN |
| AREHADA MINING LIMITED J | No Trades | Jun 19 2008 | AHD | ||||||
| ARGUS CORP. LTD. CL 'A' $2.50 PR | No Trades | Jun 02 2008 | AR.PR.A | ||||||
| ARGUS CORP. LTD. CL 'A' $2.60 PR | No Trades | Jun 03 2008 | AR.PR.D | ||||||
| ARGUS CORP. LTD. CL 'B' PR | No Trades | Jun 23 2008 | AR.PR.B | ||||||
| ARISE TECHNOLOGIES CORPORATION J | 1.51 | 1.58 | 1.51 | 1.57 | 0.01 | 408534.0 | 225.0 | Jun 27 2008 | APV |
| ARIUS RESEARCH INC. J | 2.22 | 2.25 | 2.1 | 2.12 | -0.09 | 69100.0 | 30.0 | Jun 27 2008 | ARI |
| ARMISTICE RESOURCES CORP. J | 0.435 | 0.44 | 0.435 | 0.435 | 0.0 | 6375.0 | 10.0 | Jun 27 2008 | AZ |
| ARMTEC INFRASTRUCTURE INCOME FUND TRUST UN | 25.05 | 25.94 | 25.05 | 25.51 | 0.31 | 49532.0 | 86.0 | Jun 27 2008 | ARF.UN |
| ARSENAL ENERGY INC. J | 0.8 | 0.83 | 0.75 | 0.83 | 0.02 | 154450.0 | 38.0 | Jun 27 2008 | AEI |
| ART ADVANCED RESEARCH TECHNOLOGIES INC. J | 0.13 | 0.15 | 0.125 | 0.15 | 0.01 | 34005.0 | 11.0 | Jun 27 2008 | ARA |
| ART ADVANCED RSCH TECHNOLOGIES INC SER 1 PR J | No Trades | ARA.PR.A | |||||||
| ART ADVANCED RSCH TECHNOLOGIES INC SER 2 PR J | No Trades | ARA.PR.B | |||||||
| ART IN MOTION INCOME FUND UNITS | No Trades | Jun 26 2008 | AIM.UN | ||||||
| ARTIS REAL ESTATE INVEST TR 6.25% SER C DEB | No Trades | Jun 19 2008 | AX.DB.C | ||||||
| ARTIS REAL ESTATE INVEST TR 7.50% SER B DEB | No Trades | May 29 2008 | AX.DB.B | ||||||
| ARTIS REAL ESTATE INVEST TR 7.75% SER A DEB | No Trades | Jan 11 2008 | AX.DB.A | ||||||
| ARTIS REAL ESTATE INVESTMENT TRUST UNITS | 15.5 | 15.5 | 15.3 | 15.37 | 0.02 | 82621.0 | 107.0 | Jun 27 2008 | AX.UN |
| ASBESTOS CORP. LTD. | 5.0 | 5.0 | 5.0 | 5.0 | 0.0 | 100.0 | 1.0 | Jun 27 2008 | AB |
| ASCALADE COMMUNICATIONS INC. | 0.04 | 0.04 | 0.04 | 0.04 | -0.03 | 10000.0 | 1.0 | Jun 27 2008 | ACG |
| ASCENDANT COPPER CORPORATION A WT J | No Trades | Jun 09 2008 | ACX.WT.A | ||||||
| ASCENDANT COPPER CORPORATION J | 0.1 | 0.1 | 0.09 | 0.09 | -0.015 | 743061.0 | 20.0 | Jun 27 2008 | ACX |
| ASCENDANT COPPER CORPORATION WT J | No Trades | Jun 26 2008 | ACX.WT | ||||||
| ASPEN GROUP RESOURCES CORPORATION J | 0.11 | 0.11 | 0.09 | 0.11 | 0.01 | 30000.0 | 6.0 | Jun 27 2008 | ASR |
| ASPREVA PHARMACEUTICALS CORPORATION | No Trades | Jan 07 2008 | ASV | ||||||
| ASTRAL MEDIA INC. CL 'A' NV | 32.5 | 32.89 | 32.2 | 32.23 | -0.43 | 243539.0 | 611.0 | Jun 27 2008 | ACM.A |
| ASTRAL MEDIA INC. CL 'B' SV | No Trades | Jun 26 2008 | ACM.B | ||||||
| ATCO LTD. 5.75% PR SERIES '3' | 26.89 | 26.89 | 26.89 | 26.89 | 0.34 | 261.0 | 4.0 | Jun 27 2008 | ACO.PR.A |
| ATCO LTD. CL 'I' NV | 51.77 | 51.77 | 50.44 | 50.99 | -0.96 | 79004.0 | 522.0 | Jun 27 2008 | ACO.X |
| ATCO LTD. CL 'II' | No Trades | Jun 26 2008 | ACO.Y | ||||||
| ATHABASCA POTASH INC. J | 8.0 | 8.0 | 7.67 | 7.67 | -0.35 | 110070.0 | 254.0 | Jun 27 2008 | API |
| ATLANTA GOLD INC. J | 0.83 | 0.83 | 0.68 | 0.68 | -0.1 | 11852.0 | 12.0 | Jun 27 2008 | ATG |
| ATLANTIC POWER CORPORATION | No Trades | ATP | |||||||
| ATLANTIC POWER CORPORATION 6.25% DEBENTURES | 100.0 | 100.0 | 99.5 | 99.5 | -0.5 | 282000.0 | 21.0 | Jun 27 2008 | ATP.DB |
| ATLANTIC POWER CORPORATION INCOME PART. SEC | 7.5 | 8.37 | 7.37 | 8.33 | -0.52 | 1091587.0 | 1881.0 | Jun 27 2008 | ATP.UN |
| ATLANTIS SYSTEMS CORP. | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 | 100000.0 | 2.0 | Jun 27 2008 | AIQ |
| ATNA RESOURCES LTD. J | 0.72 | 0.76 | 0.7 | 0.73 | 0.01 | 160932.0 | 52.0 | Jun 27 2008 | ATN |
| ATRIUM INNOVATIONS INC. | 16.06 | 16.14 | 15.02 | 16.07 | 0.08 | 100195.0 | 268.0 | Jun 27 2008 | ATB |
| ATS ANDLAUER INCOME FUND TRUST UNITS | 10.5 | 10.59 | 10.45 | 10.45 | -0.05 | 2084.0 | 8.0 | Jun 27 2008 | ATS.UN |
| ATS AUTOMATION TOOLING SYSTEMS INC. | 7.32 | 7.48 | 7.15 | 7.44 | 0.13 | 223863.0 | 593.0 | Jun 27 2008 | ATA |
| AUGUSTA RESOURCE CORPORATION J | 5.25 | 5.64 | 5.2 | 5.64 | 0.5 | 21310.0 | 87.0 | Jun 27 2008 | AZC |
| AUR RESOURCES INC. | No Trades | Sep 27 2007 | AUR | ||||||
| AURA MINERALS INC. J | 1.55 | 1.65 | 1.55 | 1.6 | 0.0 | 579550.0 | 910.0 | Jun 27 2008 | ORA |
| AURELIAN RESOURCES INC. J | 5.33 | 5.75 | 5.23 | 5.58 | 0.35 | 1695169.0 | 1779.0 | Jun 27 2008 | ARU |
| AURIZON MINES LTD. J | 5.0 | 5.0 | 4.88 | 4.99 | 0.01 | 908879.0 | 1399.0 | Jun 27 2008 | ARZ |
| AURORA ENERGY RESOURCES INC. J | 3.99 | 4.14 | 3.84 | 4.06 | 0.12 | 413785.0 | 409.0 | Jun 27 2008 | AXU |
| AUSTRALIAN SOLOMONS GOLD LIMITED J | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 | 20000.0 | 1.0 | Jun 27 2008 | SGA |
| AUSTRALIAN SOLOMONS GOLD LIMITED WT J | No Trades | Jun 24 2008 | SGA.WT | ||||||
| AUTOCANADA INCOME FUND UNITS | 5.7 | 5.75 | 5.68 | 5.68 | -0.02 | 18250.0 | 24.0 | Jun 27 2008 | ACQ.UN |
| AUTOMODULAR CORPORATION | 1.1 | 1.1 | 1.1 | 1.1 | -0.2 | 100.0 | 1.0 | Jun 27 2008 | AM |
| AVALON VENTURES LTD. J | 1.85 | 1.85 | 1.8 | 1.85 | 0.0 | 108310.0 | 22.0 | Jun 27 2008 | AVL |
| AVCORP INDUSTRIES INC. | 0.98 | 0.98 | 0.98 | 0.98 | -0.04 | 8000.0 | 2.0 | Jun 27 2008 | AVP |
| AVENIR DIVERSIFIED INCOME TRUST UNITS | 8.06 | 8.25 | 8.0 | 8.24 | 0.13 | 91081.0 | 149.0 | Jun 27 2008 | AVF.UN |
| AVERY RESOURCES INC. J | 0.475 | 0.495 | 0.475 | 0.48 | 0.0 | 357500.0 | 15.0 | Jun 27 2008 | ARY |
| AVNEL GOLD MINING LIMITED J | No Trades | Jun 10 2008 | AVK | ||||||
| AVNEL GOLD MINING LIMITED WT J | No Trades | Jun 06 2008 | AVK.WT | ||||||
| AXCAN PHARMA INC. | No Trades | Feb 25 2008 | AXP | ||||||
| AXIA NETMEDIA CORPORATION J | 2.26 | 2.39 | 2.26 | 2.39 | 0.14 | 14050.0 | 18.0 | Jun 27 2008 | AXX |
| AZCAR TECHNOLOGIES INCORPORATED | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 1700.0 | 4.0 | Jun 27 2008 | AZZ |
| AZURE DYNAMICS CORPORATION J | 0.24 | 0.24 | 0.2 | 0.21 | -0.03 | 500443.0 | 222.0 | Jun 27 2008 | AZD |
| AER | 16.8 | 17.5 | 16.75 | 17.35 | 0.55 | 926126.0 | 627.0 | Jun 27 2008 | AER |
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.
| |||||
| |||||
| |||||
|
