Javascript Menu unable to launch as JavaScript is disabled in your browser
  Friday, August 29, 2008 Advertisement
Winnipeg Free Press   |  
Search for:  
Advanced Search | Search Help
 
Customer Service
RSS Feeds & E-mail News Alerts: Subscribe now
Special Coverage
FREE PRESS POLL
Has the listeriosis outbreak shaken your trust of the food industry? [Read about it here]
Yes
No
Blog Central
Dan Lett
Pros and cons of calling an election now
Tom Canada
Lindor Reynolds
Mary Agnes Welch
Nick Martin
More Blogs
United Way Campaign
Editor's Bulletin: Subscribe now
Stock Market Quotations Driven by Train2Invest

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  
TSX Venture 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  

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).

NameOpenHighLowCloseChangeVolumeTradesDateSymbol
C.A. BANCORP CDN REALTY FINANCE CORP SER 1 PR23.7523.7523.7523.750.6200.02.0Jun 27 2008RF.PR.A
C.A. BANCORP INC. J1.511.591.51.590.0956300.028.0Jun 27 2008BKP
C1 ENERGY LTD. JNo TradesSep 25 2007CTT
CADENCE ENERGY INC.5.535.595.485.560.011719723.0259.0Jun 27 2008CDS
CADENCE ENERGY INC. 4.75% JUN 2012 DEBENTURESNo TradesJun 20 2008CDS.DB
CAE INC.11.6211.711.3711.650.053844460.02721.0Jun 27 2008CAE
CALDERA RESOURCES INC. J0.0350.0350.0250.030.0111900.011.0Jun 27 2008CDR
CALDWELL PARTNERS INT'L INC. (THE) CL 'A ' NVNo TradesJun 25 2008CWL.A
CALEDONIA MINING CORPORATION0.170.170.170.170.0456950.020.0Jun 27 2008CAL
CALFRAC WELL SERVICES LTD.31.932.231.6332.20.31116964.0669.0Jun 27 2008CFW
CALIAN TECHNOLOGIES LTD.11.8512.011.8512.00.152200.04.0Jun 27 2008CTY
CALL GENIE INC. J0.460.460.430.43-0.0130900.05.0Jun 27 2008GNE
CALLOWAY REAL ESTATE INVESTMENT TR 6.65% DEB101.0101.5100.75101.50.5157000.010.0Jun 27 2008CWT.DB.A
CALLOWAY REAL ESTATE INVESTMENT TRUST 6% DEBNo TradesMay 14 2008CWT.DB
CALLOWAY REAL ESTATE INVESTMENT TRUST UNITS20.2320.2919.619.6-0.52141515.0393.0Jun 27 2008CWT.UN
CALVALLEY PETROLEUM INC. CL 'A' J4.094.13.964.01-0.05255115.0272.0Jun 27 2008CVI.A
CAMECO CORPORATION40.341.2439.7640.71.01526265.07351.0Jun 27 2008CCO
CAMECO CORPORATION 5% DEBENTURESNo TradesJun 26 2008CCO.DB
CAMPBELL RESOURCES INC.0.10.10.10.10.048400.08.0Jun 27 2008CCH
CANACCORD CAPITAL INC.7.678.077.637.980.37222758.0459.0Jun 27 2008CCI
CANADA BREAD COMPANY LIMITED70.071.070.070.00.0800.08.0Jun 27 2008CBY
CANADA LIFE FINANCIAL CORPORATION SER 'B' PR25.3625.4825.3625.45-0.0540428.09.0Jun 27 2008CL.PR.B
CANADA TRUST INCOME INVEST TRUST UNITSNo TradesOct 29 2007CNN.UN
CANADEX RESOURCES LTD.No TradesFeb 26 2008CDX
CANADIAN ENERGY SERVICES L.P. CLASS 'A' UNITS12.1612.5512.1512.40.34140.015.0Jun 27 2008CEU.UN
CANADIAN GENERAL INVESTMENTS LTD.23.3223.7523.3223.42-0.095363.014.0Jun 27 2008CGI
CANADIAN GENERAL INVESTMENTS LTD. 3.90% PR 323.523.523.523.50.19500.02.0Jun 27 2008CGI.PR.C
CANADIAN GENERAL INVESTMENTS LTD. 4.65% PR 224.9824.9824.8624.86-0.49600.02.0Jun 27 2008CGI.PR.B
CANADIAN GENERAL INVESTMENTS LTD. 5.40% PR25.025.025.025.00.51000.01.0Jun 27 2008CGI.PR.A
CANADIAN GOLD HUNTER CORP. J1.952.01.92.00.051086840.017.0Jun 27 2008CGH
CANADIAN HELICOPTERS INCOME FUND UNITS11.6211.9911.611.8-0.335090.059.0Jun 27 2008CHL.UN
CANADIAN HYDRO DEVELOPERS, INC.5.385.645.315.640.33416230.0632.0Jun 27 2008KHD
CANADIAN HYDRO DEVELOPERS, INC. SUBS RECNo TradesDec 17 2007KHD.R
CANADIAN IMPERIAL BANK OF COMMERCE58.8558.8557.5658.24-0.342711478.09925.0Jun 27 2008CM
CANADIAN IMPERIAL BANK SERIES '18' PR22.2422.422.222.230.019725.026.0Jun 27 2008CM.PR.P
CANADIAN IMPERIAL BANK SERIES '19' PRNo TradesJun 25 2008CM.PR.R
CANADIAN IMPERIAL BANK SERIES '23' PR26.0626.0626.026.0-0.071000.04.0Jun 27 2008CM.PR.A
CANADIAN IMPERIAL BANK SERIES '26' PR23.6223.6323.2523.25-0.156400.021.0Jun 27 2008CM.PR.D
CANADIAN IMPERIAL BANK SERIES '27' PR23.2423.2423.2423.24-0.24700.02.0Jun 27 2008CM.PR.E
CANADIAN IMPERIAL BANK SERIES '29' PR21.7321.7521.3321.750.1512830.041.0Jun 27 2008CM.PR.G
CANADIAN IMPERIAL BANK SERIES '30' PR19.0919.3518.9918.99-0.212100.026.0Jun 27 2008CM.PR.H
CANADIAN IMPERIAL BANK SERIES '31' PR18.7518.7918.318.54-0.0611710.030.0Jun 27 2008CM.PR.I
CANADIAN IMPERIAL BANK SERIES '32' PR17.6517.8117.4617.6-0.2217640.038.0Jun 27 2008CM.PR.J
CANADIAN INCOME MANAGEMENT INC. 7% DEBNo TradesJun 25 2008CAI.DB
CANADIAN INCOME MANAGEMENT TRUST UNITS0.980.980.980.98-0.026000.01.0Jun 27 2008CNM.UN
CANADIAN INCOME MANAGEMENT TRUST WT0.110.110.110.110.031000.01.0Jun 27 2008CNM.WT
CANADIAN LIFE COMPANIES SPLIT CORP. CLASS 'A'13.4713.4713.013.440.273926.014.0Jun 27 2008LFE
CANADIAN LIFE COMPANIES SPLIT CORP. PR10.2510.3110.1510.15-0.0514032.013.0Jun 27 2008LFE.PR.A
CANADIAN NATIONAL RAILWAY CO.49.0149.3348.2748.5-0.651075617.05782.0Jun 27 2008CNR
CANADIAN NATURAL RESOURCES LIMITED98.92101.898.92100.461.781807059.011428.0Jun 27 2008CNQ
CANADIAN OIL SANDS TRUST UNITS51.2553.4651.0153.22.321373999.04540.0Jun 27 2008COS.UN
CANADIAN PACIFIC RAILWAY LIMITED67.6868.7467.2467.76-0.51752790.03888.0Jun 27 2008CP
CANADIAN REAL ESTATE INVESTMENT TRUST UNITS28.428.6728.0128.01-0.5952259.0318.0Jun 27 2008REF.UN
CANADIAN RESOURCES INCOME TRUST UNITS19.4319.5119.4319.50.4911432.013.0Jun 27 2008RTU.UN
CANADIAN ROYALTIES INC. 7% DEBENTURES JNo TradesJun 25 2008CZZ.DB
CANADIAN ROYALTIES INC. J2.152.232.112.11-0.04162605.092.0Jun 27 2008CZZ
CANADIAN SATELLITE RADIO HLDGS INC CL A SV JNo TradesJun 26 2008XSR
CANADIAN SUB-SURFACE ENERGY SERV CORP CL 'A'3.283.333.283.280.019007.013.0Jun 27 2008CSE
CANADIAN SUPERIOR ENERGY INC. J4.654.854.614.65-0.1190332.0514.0Jun 27 2008SNG
CANADIAN TIRE CORPORATION, LIMITED68.0169.9968.0169.990.99339.06.0Jun 27 2008CTC
CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV53.754.2352.453.7-0.32446096.02119.0Jun 27 2008CTC.A
CANADIAN UTILITIES LTD. 2ND PR SER 'W'25.0525.1325.0525.10.13880.020.0Jun 27 2008CU.PR.A
CANADIAN UTILITIES LTD. 2ND PR SER 'X'25.3525.3524.724.75-0.556458.016.0Jun 27 2008CU.PR.B
CANADIAN UTILITIES LTD. CL 'A' NV43.844.0343.6543.860.02134837.0631.0Jun 27 2008CU
CANADIAN UTILITIES LTD. CL 'B'No TradesJun 27 2008CU.X
CANADIAN WESTERN BANK24.3525.0624.3524.720.3388661.0534.0Jun 27 2008CWB
CANADIAN WIRELESS TRUST TRANSFERABLE UNITS8.69.348.69.33-0.266018.014.0Jun 27 2008CDW.UN
CANADIAN WORLD FUND LIMITED4.844.844.824.82-0.145000.03.0Jun 27 2008CWF
CANADIAN ZINC CORPORATION J0.590.60.570.580.0147600.034.0Jun 27 2008CZN
CANAM GROUP INC./GROUPE CANAM INC.9.8510.139.6910.130.3130924.0535.0Jun 27 2008CAM
CANARC RESOURCE CORP. J0.250.250.250.250.01000.01.0Jun 27 2008CCM
CANCOR MINES INC. J0.1450.1450.1450.145-0.017000.01.0Jun 27 2008KCR
CANDAX ENERGY INC.1.031.050.971.03-0.03627975.0256.0Jun 27 2008CAX
CANDENTE RESOURCE CORP. J1.381.41.361.40.0162900.016.0Jun 27 2008DNT
CANETIC RESOURCES TRUST 11% DEBENTURESNo TradesDec 21 2007CNE.DB.D
CANETIC RESOURCES TRUST 6.5% DEBENTURESNo TradesJan 15 2008CNE.DB.B
CANETIC RESOURCES TRUST 6.5% SEP 30, 2011 DEBNo TradesJan 15 2008CNE.DB.E
CANETIC RESOURCES TRUST 8% DEBBENTURESNo TradesJan 09 2008CNE.DB.C
CANETIC RESOURCES TRUST 9.4% DEBENTURESNo TradesJan 04 2008CNE.DB.A
CANETIC RESOURCES TRUST UNITSNo TradesJan 15 2008CNE.UN
CANEXUS INCOME FUND TRUST UNITS5.05.04.914.94-0.048519.017.0Jun 27 2008CUS.UN
CANFOR CORPORATION7.927.927.667.72-0.11252183.0688.0Jun 27 2008CFP
CANFOR PULP INCOME FUND TRUST UNITS11.4411.6911.411.690.2384409.0191.0Jun 27 2008CFX.UN
CANGENE CORPORATION4.975.04.885.00.118289.016.0Jun 27 2008CNJ
CANLAN ICE SPORTS CORP.No TradesJun 26 2008ISE
CANWEL BUILDING MATERIALS INCOME FUND UNITS4.454.64.454.45-0.2335260.035.0Jun 27 2008CWX.UN
CANWEST GLOBAL COMMUNICATIONS CORP. NV3.03.02.72.7-0.321988.03.0Jun 27 2008CGS.A
CANWEST GLOBAL COMMUNICATIONS CORP. SV2.943.02.672.990.09745253.0982.0Jun 27 2008CGS
CANYON SERVICES GROUP INC.4.254.254.254.250.018900.01.0Jun 27 2008FRC
CAPITAL GAINS INCOME STREAMS CORP CAP YIELD19.2719.2719.2719.270.0179.02.0Jun 27 2008CGQ
CAPITAL GAINS INCOME STREAMS CORP EQUITY DIVNo TradesJun 26 2008CGQ.E
CAPITAL GOLD CORPORATION J0.650.670.640.670.0278266.022.0Jun 27 2008CGC
CAPSTONE MINING CORP. J4.164.193.894.01-0.19510900.0621.0Jun 27 2008CS
CARDERO RESOURCE CORP. J1.992.191.862.090.1757933.0160.0Jun 27 2008CDU
CARDIOME PHARMA CORP.9.39.318.858.97-0.35311772.01137.0Jun 27 2008COM
CARFINCO INCOME FUND TRUST UNITS1.01.01.01.0-0.0510000.02.0Jun 27 2008CFN.UN
CARGOJET INCOME FUND 7.50% APR 30/2013 DEB100.0100.0100.0100.00.022000.01.0Jun 27 2008CJT.DB
CARGOJET INCOME FUND UNITS9.9510.399.9410.110.1116245.021.0Jun 27 2008CJT.UN
CARIBBEAN UTILITIES COMPANY, LTD. U.S. CL 'A'11.6711.8711.6511.870.672273.08.0Jun 27 2008CUP.U
CARLISLE GOLDFIELDS LIMITED0.130.140.120.140.038300.05.0Jun 27 2008CGJ
CARMANAH TECHNOLOGIES CORPORATION1.11.131.071.1-0.02507307.047.0Jun 27 2008CMH
CARPATHIAN GOLD INC. J0.3750.40.370.390.01206000.015.0Jun 27 2008CPN
CASCADES INC.6.886.976.696.71-0.0476743.0187.0Jun 27 2008CAS
CASH STORE FINANCIAL SERVICES INC. (THE) J4.04.253.94.130.1310400.014.0Jun 27 2008CSF
CASPIAN ENERGY INC. J0.40.4050.370.40.0197600.028.0Jun 27 2008CEK
CASPIAN ENERGY INC. RT JNo TradesMay 23 2008CEK.RT
CASPIAN ENERGY INC. WT JNo TradesJun 25 2008CEK.WT
CATALYST PAPER CORPORATION1.161.221.111.12-0.03747988.0219.0Jun 27 2008CTL
CATALYST PAPER CORPORATION RTNo TradesApr 07 2008CTL.RT
CATALYST PAPER CORPORATION SUB RECEIPTSNo TradesApr 09 2008CTL.R
CATAPULT ENERGY LIMITED PARTNERSHIP I UNITS JNo TradesMar 20 2008CPU.UN
CATHEDRAL ENERGY SERVICES INCOME TRUST UNITS14.8515.4914.7715.410.62150595.0220.0Jun 27 2008CET.UN
CAZA OIL & GAS, INC. J0.4050.4050.4050.4050.0053000.01.0Jun 27 2008CAZ
CCL INDUSTRIES INC. CL 'A'No TradesJun 19 2008CCL.A
CCL INDUSTRIES INC. CL 'B' NV29.1130.028.7529.00.1964104.0304.0Jun 27 2008CCL.B
CCR TECHNOLOGIES LTD. J0.160.160.140.14-0.0225000.04.0Jun 27 2008CRL
CCS INCOME TRUST UNITSNo TradesNov 15 2007CCR.UN
CDN APARTMENT PROP REAL EST INV TR UNITS17.2117.2617.0117.16-0.2498126.0266.0Jun 27 2008CAR.UN
CDN FINANCIALS & UTILITIES SPLIT CORP. CL 'A'8.558.558.558.550.041000.01.0Jun 27 2008CFS
CDN FINANCIALS & UTILITIES SPLIT CORP. PR10.510.510.510.50.0700.02.0Jun 27 2008CFS.PR.A
CDN HOTEL INCOME PROP RL EST FULLY PAID TR UNNo TradesDec 05 2007HOT.UN
CDN HOTEL INCOME PROP RL EST INV TR 6% DEBNo TradesSep 19 2007HOT.DB.A
CDN HOTEL INCOME PROP RL EST INV TR 8.50% DEBNo TradesHOT.DB
CDN IMPERIAL BK SER '1' BLUE CHIP NOTE NOV/08No TradesJun 27 2008CM.NT.B
CDN IMPERIAL BK SER '1' NIKKEI 225 NTS NOV/07No TradesNov 06 2007CM.NT.A
CE FRANKLIN LTD.10.110.110.110.10.03420.04.0Jun 27 2008CFT
CELESTICA INC. SV8.698.818.58.5-0.44431450.01222.0Jun 27 2008CLS
CELTIC EXPLORATION LTD.20.8920.8919.7119.720.2120088.077.0Jun 27 2008CLT
CENTAMIN EGYPT LIMITED ORDINARY1.161.161.131.15-0.01815215.069.0Jun 27 2008CEE
CENTENARIO COPPER CORPORATION J5.385.45.185.2-0.1515638.015.0Jun 27 2008CCT
CENTERPLATE, INC.No TradesCVP
CENTERPLATE, INC. INCOME DEPOSIT SEC UNITSNo TradesJun 16 2008CVP.UN
CENTERRA GOLD INC.5.125.245.035.17-0.08114020.0490.0Jun 27 2008CG
CENTRAL FUND OF CANADA LTD. CL 'A' NV13.013.212.9713.150.1885914.0308.0Jun 27 2008CEF.A
CENTRAL FUND OF CANADA LTD. CL 'A' NV USFNo TradesJun 05 2008CEF.U
CENTRAL GOLD-TRUST U.S.F. UNITS36.9736.9736.9736.971.98600.02.0Jun 27 2008GTU.U
CENTRAL GOLD-TRUST UNITS36.036.3435.8335.830.175029.021.0Jun 27 2008GTU.UN
CENTRAL SUN MINING INC. J1.982.011.982.00.0214206.054.0Jun 27 2008CSM
CENTRAL SUN MINING INC. WT J0.0150.020.0150.020.0054250.03.0Jun 27 2008CSM.WT
CENTURY II HOLDINGS INC.No TradesOct 31 2007CH
CERAMIC PROTECTION CORPORATIONNo TradesJun 25 2008CEP
CERES GLOBAL AG CORP.9.9510.199.7510.190.233150.026.0Jun 27 2008CRP
CERES GLOBAL AG CORP. UNNo TradesFeb 29 2008CRP.UN
CERES GLOBAL AG CORP. WTNo TradesJun 27 2008CRP.WT
CERTICOM CORP.1.581.71.571.6-0.0942449.0100.0Jun 27 2008CIC
CGA MINING LIMITED ORDINARY JNo TradesJun 27 2008CGA
CGI GROUP INC. CL 'A' SV10.1710.179.689.75-0.453019475.02639.0Jun 27 2008GIB.A
CHARIOT RESOURCES LIMITED J0.980.980.950.97-0.01199850.063.0Jun 27 2008CHD
CHARTERHOUSE PR SHARE INDEX CORP. TRANSFR PR19.2119.2119.219.20.01200.02.0Jun 27 2008PFD.PR.A
CHARTWELL SENIORS HOUSING REIT 5.9% DEBENTURE96.4596.4595.3596.0-0.7522000.010.0Jun 27 2008CSH.DB.A
CHARTWELL SENIORS HOUSING REIT 6.0% DEBENTURE97.097.096.9996.990.2476000.05.0Jun 27 2008CSH.DB
CHARTWELL SENIORS HOUSING REIT TRUST UNITS8.939.088.939.0-0.11133799.0321.0Jun 27 2008CSH.UN
CHARTWELL TECHNOLOGY INC. J2.72.82.652.650.0332600.08.0Jun 27 2008CWH
CHATEAU INC. (LE) CL 'A' SV13.013.2313.013.120.129130.017.0Jun 27 2008CTU.A
CHC HELICOPTER CORP. CL 'A' SV31.5731.5831.3831.5-0.1285246.0300.0Jun 27 2008FLY.A
CHC HELICOPTER CORP. CL 'B' MVNo TradesJun 18 2008FLY.B
CHEMOKINE THERAPEUTICS CORP. J0.1350.150.1350.150.01520000.03.0Jun 27 2008CTI
CHEMTRADE LOGISTICS INCOME FUND UNITS14.514.9514.514.90.3286596.0183.0Jun 27 2008CHE.UN
CHESSWOOD INCOME FUND TRUST UNITS1.41.591.41.59-0.018900.014.0Jun 27 2008CHW.UN
CHROMOS MOLECULAR SYSTEMS INC. JNo TradesCHR
CHURCHILL CORPORATION (THE) CL 'A'19.3319.3318.7119.19-0.2116563.0118.0Jun 27 2008CUQ
CI FINANCIAL INCOME FUND UNITS22.2522.822.1322.13-0.21220856.0675.0Jun 27 2008CIX.UN
CI MASTER LIMITED PARTNERSHIP UNITS0.60.60.60.6-0.02810.02.0Jun 27 2008CIP.UN
CIC ENERGY CORP. J7.67.97.57.56-0.04123265.0212.0Jun 27 2008ELC
CINCH ENERGY CORP. J1.671.71.651.690.0116400.039.0Jun 27 2008CNH
CINEPLEX GALAXY INCOME FUND 6.0% DEBENTURES100.25100.25100.0100.0-0.7550000.06.0Jun 27 2008CGX.DB
CINEPLEX GALAXY INCOME FUND UNITS15.315.4515.0515.17-0.0950632.0168.0Jun 27 2008CGX.UN
CINRAM INTERNATIONAL INCOME FUND UNITS5.86.045.85.82-0.0411253.034.0Jun 27 2008CRW.UN
CIPHER PHARMACEUTICALS INC. JNo TradesJun 26 2008DND
CIRCA ENTERPRISES INC. JNo TradesJun 26 2008CTO
CITADEL DIVERSIFIED INVESTMENT TR UNITS10.0810.219.9810.090.0342670.091.0Jun 27 2008CTD.UN
CITADEL HYTES FUND TRUST UNITS13.3813.4513.3813.45-0.0614589.019.0Jun 27 2008CHF.UN
CITADEL PREMIUM INCOME FUND RTNo TradesNov 20 2007CPF.RT
CITADEL PREMIUM INCOME FUND TRUST UNITS10.3710.4810.3510.41-0.0170957.099.0Jun 27 2008CPF.UN
CITADEL S-1 INCOME TRUST FUND UNITS12.813.012.7512.910.0416397.032.0Jun 27 2008SDL.UN
CITADEL SMART FUND TRUST UNITS28.728.728.728.7-0.3100.01.0Jun 27 2008CRT.UN
CITADEL STABLE S-1 INCOME FUND TRANSFER UNITS7.577.67.557.57-0.0421900.020.0Jun 27 2008CSR.UN
CIX SPLIT CORP. PRIORITY EQUITYNo TradesJun 25 2008CXC.PR.A
CIX SPLIT CORP., CLASS 'A'No TradesJun 26 2008CXC
CLAIRVEST GROUP INC.15.4515.4515.2515.250.01700.02.0Jun 27 2008CVG
CLARINGTON DIVERSIFIED INCM+GROW FND TRNSF UNNo TradesJun 26 2008DIF.UN
CLARKE INC.6.696.736.616.67-0.0417003.023.0Jun 27 2008CKI
CLARKE INC. 6.00% DUE DEC 31/12 DEBENTURESNo TradesJun 26 2008CKI.DB
CLARKE INC. 6.00% DUE DEC 31/13 DEBENTURES101.0101.0101.0101.00.050000.01.0Jun 27 2008CKI.DB.A
CLAUDE RESOURCES INC.0.890.910.870.910.02153200.079.0Jun 27 2008CRJ
CLAYMORE 1-5YR LADDERED GOV'T BOND ETF ADV UN20.0820.0820.0720.08-0.0115685.031.0Jun 27 2008CLF.A
CLAYMORE 1-5YR LADDERED GOVERNMENT BND ETF UN20.0820.0819.9819.980.034116.013.0Jun 27 2008CLF
CLAYMORE BRIC ETF ADVISOR UNITS38.038.3138.038.310.111695.013.0Jun 27 2008CBQ.A
CLAYMORE BRIC ETF UNITS38.338.6538.0638.440.0841698.0153.0Jun 27 2008CBQ
CLAYMORE CANADIAN FUND INDEX ETF ADVISOR UN11.3511.3511.2811.350.0714101.011.0Jun 27 2008CRQ.A
CLAYMORE CANADIAN FUNDAMENTAL INDEX ETF UNITS11.3911.3911.2911.34-0.0310982.09.0Jun 27 2008CRQ
CLAYMORE CDN DIV & INCM ACHVRS ETF ADVISOR UN20.5620.5620.3920.46-0.012970.010.0Jun 27 2008CDZ.A
CLAYMORE CDN DIVIDEND & INCM ACHIEVERS ETF UN20.5820.5820.4520.450.07498.06.0Jun 27 2008CDZ
CLAYMORE CDN FINANCIAL MONTHLY INCOME ETF UN8.158.158.018.11-0.0437747.048.0Jun 27 2008FIE
CLAYMORE CDN FUNDAMENTL 100 MONTH INCM ETF UNNo TradesOct 01 2007RFI
CLAYMORE EQUAL WEIGHT BANC&LIFECO ETF ADV UN7.067.066.987.05-0.0414425.011.0Jun 27 2008CEW.A
CLAYMORE EQUAL WEIGHT BANC&LIFECO ETF UNNo TradesJun 26 2008CEW
CLAYMORE GLOBAL AGRICULTURE ETF ADVISOR CL UN25.2925.5824.9525.470.0815555.045.0Jun 27 2008COW.A
CLAYMORE GLOBAL AGRICULTURE ETF UN25.3926.3124.7525.580.15240796.0415.0Jun 27 2008COW
CLAYMORE GLOBAL BALANCED GROWTH ETF ADVISR UNNo TradesJun 25 2008CBN.A
CLAYMORE GLOBAL BALANCED GROWTH ETF UN17.2717.2717.2717.27-0.31500.02.0Jun 27 2008CBN
CLAYMORE GLOBAL BALANCED INCOME ETF ADVISR UNNo TradesMay 08 2008CBD.A
CLAYMORE GLOBAL BALANCED INCOME ETF UN18.3418.3418.3418.34-0.2400.01.0Jun 27 2008CBD
CLAYMORE GLOBAL MONTHLY ADVANTAGED DIV ETF UN18.9919.418.8718.87-0.123650.010.0Jun 27 2008CYH
CLAYMORE GLOBAL MONTHLY ADVNTG DIV ETF ADV UNNo TradesJun 26 2008CYH.A
CLAYMORE INTERNATIONAL FNDMNTL INDEX ETF UN16.4817.1816.2616.28-0.222641.039.0Jun 27 2008CIE
CLAYMORE INTERNATIONL FNDMNTL INDX ETF ADV UN16.4316.4416.416.4-0.215580.010.0Jun 27 2008CIE.A
CLAYMORE JAPAN FUNDAMENTL INDX ETF C$HEDGE UN15.8315.8315.7315.75-0.491010.06.0Jun 27 2008CJP
CLAYMORE JAPAN FUNDAMNTL INDX ETF C$HEDGE ADVNo TradesJun 25 2008CJP.A
CLAYMORE NATURAL GAS COMMODITY ETF UNITS31.9232.0831.4131.410.5311994.029.0Jun 27 2008GAS
CLAYMORE OIL SANDS SECTOR ETF ADVISOR UNITSNo TradesJun 27 2008CLO.A
CLAYMORE OIL SANDS SECTOR ETF UNITS29.1929.4129.029.390.258023.021.0Jun 27 2008CLO
CLAYMORE PREMIUM MONEY MARKET ETF ADVISOR UNNo TradesJun 17 2008CMR.A
CLAYMORE PREMIUM MONEY MARKET ETF UN50.0350.0350.0350.030.0775.04.0Jun 27 2008CMR
CLAYMORE S&P GLOBAL WATER ETF ADVSR CLASS UN17.417.417.2817.28-0.21836.05.0Jun 27 2008CWW.A
CLAYMORE S&P GLOBAL WATER ETF UN17.117.3817.117.33-0.0910784.030.0Jun 27 2008CWW
CLAYMORE S&P/TSX CDN PREF SHARE ETF ADVISE UN17.0817.0817.0817.08-0.055850.02.0Jun 27 2008CPD.A
CLAYMORE S&P/TSX CDN PREFERRED SHARE ETF UN17.1317.1316.8817.10.0219185.033.0Jun 27 2008CPD
CLAYMORE S&P/TSX GLOBAL MINING ETF ADVISOR UN25.425.425.425.40.56230.02.0Jun 27 2008CMW.A
CLAYMORE S&P/TSX GLOBAL MINING ETF UN25.2225.5825.225.570.551667.012.0Jun 27 2008CMW
CLAYMORE US FUND INDEX ETF C$ HEDGED UNITS17.5917.617.3417.43-0.1313143.030.0Jun 27 2008CLU
CLAYMORE US FUND INDX ETF C$ HEDGED ADVIS UN17.4717.4717.4317.43-0.771555.06.0Jun 27 2008CLU.A
CLEARWATER SEAFOODS INCM FND SER 2007 7.25%DB79.5179.5179.5179.510.092000.05.0Jun 27 2008CLR.DB.A
CLEARWATER SEAFOODS INCOME FUND 7% DEBENTURES85.085.085.085.00.037000.03.0Jun 27 2008CLR.DB
CLEARWATER SEAFOODS INCOME FUND UNITS3.343.43.343.35-0.0516350.010.0Jun 27 2008CLR.UN
CLINE MINING CORPORATION J1.822.091.712.050.113747842.01771.0Jun 27 2008CMK
CLUBLINK CORPORATION9.259.59.259.50.41500.06.0Jun 27 2008LNK
CLUBLINK CORPPORATION 6% DEBENTURESNo TradesNov 13 2007LNK.DB
CML HEALTHCARE INCOME FUND TRUST UNITS14.4614.614.3814.480.02155528.0254.0Jun 27 2008CLC.UN
CMP GOLD TRUST SERIES 'A' WTNo TradesJun 24 2008CMP.WT.A
CMP GOLD TRUST UNITS6.797.116.797.050.317050.032.0Jun 27 2008CMP.UN
CO-OPERATORS GENERAL INSURANCE CO CL E PR 'C'No TradesJun 26 2008CCS.PR.C
COALCORP MINING INC. AUG 2011 5YR WT J0.0550.0550.0550.0550.06000.01.0Jun 27 2008CCJ.WT.A
COALCORP MINING INC. FEB 2011 WT JNo TradesJun 26 2008CCJ.WT
COALCORP MINING INC. J1.651.721.61.660.04768300.0265.0Jun 27 2008CCJ
COALCORP MINING INC. SENIOR SER 'A' US NOTE JNo TradesApr 22 2008CCJ.NT.U
COAST WHOLESALE APPLIANCES INCOME FUND UNITS7.027.37.027.11-0.183000.07.0Jun 27 2008CWA.UN
COASTAL CONTACTS INC.0.90.950.90.950.0515900.09.0Jun 27 2008COA
COEUR D'ALENE MINES CORPORATION3.053.062.943.060.04114520.0140.0Jun 27 2008CDM
COGECO CABLE INC. SV35.5836.7635.5836.080.3430751.0214.0Jun 27 2008CCA
COGECO INC. SV30.8230.8630.8230.850.27630.08.0Jun 27 2008CGO
COGNOS INC.No TradesFeb 01 2008CSN
COLABOR INCOME FUND DEC 31/2011 7% DEBENTURES101.1101.1101.0101.00.520000.03.0Jun 27 2008CLB.DB
COLABOR INCOME FUND SUBSCRIPTION RECEIPTSNo TradesApr 28 2008CLB.R
COLABOR INCOME FUND UNITS9.979.979.849.940.0310798.029.0Jun 27 2008CLB.UN
COLLICUTT ENERGY SERVICES LTD.No TradesFeb 01 2008COH
COLOMBIA GOLDFIELDS LTD. JNo TradesJun 26 2008GOL
COLOSSUS MINERALS INC. J3.073.643.053.60.55370830.0290.0Jun 27 2008CSI
COLOSSUS MINERALS INC. WT J1.61.821.61.80.29115500.022.0Jun 27 2008CSI.WT
COM DEV INTERNATIONAL LTD.3.323.393.273.390.067602.093.0Jun 27 2008CDV
COMAPLEX MINERALS CORP.5.415.555.45.4-0.0221000.06.0Jun 27 2008CMF
COMINAR REAL EST INVEST TR SER 'A' 6.30% DEBNo TradesJun 26 2008CUF.DB
COMINAR REAL EST INVEST TR SER 'B' 5.70% DEBNo TradesJun 26 2008CUF.DB.B
COMINAR REAL EST INVEST TR SER 'C' 5.80% DEB94.7494.7494.7494.740.032000.02.0Jun 27 2008CUF.DB.C
COMINAR REAL ESTATE INVESTMENT TRUST UNITS21.6521.821.621.65-0.1234365.0114.0Jun 27 2008CUF.UN
COMMERCE SPLIT CORP. CLASS 'A'3.173.353.163.350.2212000.021.0Jun 27 2008XCM
COMMERCE SPLIT CORP. PRIORITY EQUITY8.158.157.678.1-0.129000.028.0Jun 27 2008XCM.PR.A
COMMERCIAL & INDUSTRIAL SEC INCM TR TRNSFR UN7.347.517.347.510.374189.08.0Jun 27 2008COI.UN
COMMERCIAL SOLUTIONS INC.1.251.251.251.25-0.0550001.05.0Jun 27 2008CSA
COMPASS INCOME FUND UNITS13.013.1613.013.160.161318.04.0Jun 27 2008CMZ.UN
COMPTON PETROLEUM CORPORATION13.113.212.812.8-0.27292740.01148.0Jun 27 2008CMT
COMPUTER MODELLING GROUP LTD. JNo TradesJun 26 2008CMG
CONJUCHEM BIOTECHNOLOGIES INC.0.080.080.0750.080.005397650.021.0Jun 27 2008CJB
CONNACHER OIL AND GAS LIMITED4.44.414.264.26-0.12990279.0831.0Jun 27 2008CLL
CONNACHER OIL AND GAS LIMITED 4.75% DEB109.0109.0108.72108.85-1.1585000.06.0Jun 27 2008CLL.DB.A
CONNOR, CLARK & LUNN CONSERVATIVE INCM FND UN9.019.039.09.0-0.01140890.022.0Jun 27 2008CCQ.UN
CONNOR, CLARK & LUNN PRINTS TRUST UNITSNo TradesJun 25 2008CCP.UN
CONNOR, CLARK & LUNN REAL RET INCM TRANSFR UN8.278.278.278.27-0.047900.06.0Jun 27 2008RRB.UN
CONNOR, CLARK & LUNN ROC PREF CORP. PR16.9516.9516.5116.59-0.462795.017.0Jun 27 2008RPQ.PR.A
CONNOR, CLARK&LUNN CONSERVATIVE INCM FND 2 UN8.888.888.888.88-0.153300.02.0Jun 27 2008CCK.UN
CONNOR, CLARK&LUNN GLOBAL FINANCIALS FUND UNNo TradesFeb 01 2008GFF.UN
CONNOR, CLARK&LUNN GLOBE FINANCIALS FND II UN6.656.766.656.65-0.056437.012.0Jun 27 2008GFT.UN
CONNORS BROS. INCOME FUND UNITS6.756.766.756.76-0.043350.010.0Jun 27 2008CBF.UN
CONSOLIDATED HCI HOLDINGS CORP. CL 'B'No TradesJun 19 2008CXA.B
CONSOLIDATED MERCANTILE INCORPORATEDNo TradesJun 26 2008CMC
CONSOLIDATED THOMPSON IRON MINES LIMITED J8.558.88.548.66-0.1482450.080.0Jun 27 2008CLM
CONSTELLATION COPPER CORPORATION 5.5% DEB JNo TradesJun 25 2008CCU.DB
CONSTELLATION COPPER CORPORATION J0.030.0350.0250.030.0051155400.0117.0Jun 27 2008CCU
CONSTELLATION SOFTWARE INC.No TradesJun 26 2008CSU
CONSUMERS' WATERHEATER INCOME FUND(THE) UNITS12.012.1811.8711.89-0.11154424.0147.0Jun 27 2008CWI.UN
CONTINENTAL PRECIOUS MINERALS INC. J1.151.21.081.08-0.0226740.040.0Jun 27 2008CZQ
CONTRANS INCOME FUND TRUST UNITS SV8.788.838.718.830.077785.040.0Jun 27 2008CSS.UN
CONVERTIBLE & YIELD ADVANTAGE TRUST TRANSF UN21.0521.0521.0521.050.02300.03.0Jun 27 2008CNV.UN
COOLBRANDS INTERNATIONAL INC.0.730.810.730.80.1192905.028.0Jun 27 2008COB
COPERNICAN BRITISH BANKS FUND TRUST UNITS3.63.753.43.59-0.0122925.033.0Jun 27 2008CBB.UN
COPERNICAN BRITISH BANKS FUND WT0.040.040.040.040.05000.08.0Jun 27 2008CBB.WT
COPERNICAN INT'L FINANCIAL SPLIT CORP. CL A2.022.061.92.05-0.2411500.012.0Jun 27 2008CIR
COPERNICAN INT'L FINANCIAL SPLIT CORP. PR7.727.727.717.710.015700.07.0Jun 27 2008CIR.PR.A
COPERNICAN INT'L PREMIUM DIV FUND TRANSFR UN5.25.595.25.450.152312.05.0Jun 27 2008CPM.UN
COPERNICAN WORLD BANKS INCM&GROW TR TRNSFR UN4.954.964.954.95-0.154000.04.0Jun 27 2008CBK.UN
COPERNICAN WORLD BANKS SPLIT INC. CLASS 'A'1.92.01.731.76-0.1411150.014.0Jun 27 2008CBW
COPERNICAN WORLD BANKS SPLIT INC. PR7.657.657.657.65-0.1900.01.0Jun 27 2008CBW.PR.A
COPERNICAN WORLD FINANCIAL INFRASTRUCTR TR UNNo TradesJun 24 2008CIW.UN
CORBY DISTILLERIES LTD.18.018.017.517.74-0.266976.036.0Jun 27 2008CDL.A
CORBY DISTILLERIES LTD. 'B' NV16.4916.516.016.01-0.284575.017.0Jun 27 2008CDL.B
CORDERO ENERGY INC. J5.245.255.195.190.0117878.063.0Jun 27 2008COR
CORE CANADIAN DIVIDEND TRUST TRANSFERABLE UN7.937.937.937.93-0.022500.01.0Jun 27 2008CDD.UN
CORE INCOMEPLUS FUND TRUST UNITSNo TradesSep 28 2007COZ.UN
COREL CORPORATION JNo TradesJun 20 2008CRE
CORETEC INC.0.430.430.430.430.0752000.01.0Jun 27 2008CYY
CORK EXPLORATION INC.No TradesNov 21 2007CRK
CORO MINING CORP. J1.71.71.681.7-0.0530600.07.0Jun 27 2008COP
CORONA GOLD CORPORATION JNo TradesJun 27 2008CRG
CORRIDOR RESOURCES INC.8.618.968.618.850.01128347.0312.0Jun 27 2008CDH
CORRIENTE RESOURCES INC. J4.484.624.314.39-0.0383144.0215.0Jun 27 2008CTQ
CORUS ENTERTAINMENT INC. CL 'B' NV18.4518.4517.517.82-0.76209511.0989.0Jun 27 2008CJR.B
COSSETTE COMMUNICATION GROUP INC. SV6.46.556.36.550.243100.010.0Jun 27 2008KOS
COTT CORPORATION3.153.153.093.09-0.06126418.0382.0Jun 27 2008BCB
COUNSEL CORPORATION1.251.251.171.17-0.0947750.023.0Jun 27 2008CXS
COUNTRYSIDE CANADA POWER INC. 6.25% U.S. DEBNo TradesApr 04 2008CSD.DB.U
COVENTREE INC.2.632.632.532.53-0.17890.013.0Jun 27 2008COF
COXE COMMODITY STRATEGY FND CL A COMBINED UNNo TradesJun 03 2008COX.A
CP HOLDRSNo TradesJun 26 2008HCH
CPI PLASTICS GROUP LIMITED0.350.350.350.350.0051000.01.0Jun 27 2008CPI
CRAIG WIRELESS SYSTEMS LTD. SV J1.81.891.581.58-0.1763500.028.0Jun 27 2008CWG
CRESCENT GOLD LIMITED ORDINARY J0.170.170.1650.165-0.005158000.05.0Jun 27 2008CRA
CRESCENT POINT ENERGY TRUST UNITS38.640.2838.640.281.48639062.01292.0Jun 27 2008CPG.UN
CRESTSTREET POWER & INCOME FUND LP 7% DEB J100.5100.5100.5100.50.217000.01.0Jun 27 2008CRS.DB
CRESTSTREET POWER & INCOME FUND LP 8% DEB JNo TradesJun 23 2008CRS.DB.A
CRESTSTREET POWER & INCOME FUND LP UNITS J6.556.636.556.550.0126055.021.0Jun 27 2008CRS.UN
CREW ENERGY INC.17.1717.8217.1717.80.631077032.0695.0Jun 27 2008CR
CREW GOLD CORPORATION J1.151.181.111.180.016675.013.0Jun 27 2008CRU
CROCOTTA ENERGY INC.4.24.23.953.950.052402.09.0Jun 27 2008CTA
CROMBIE REAL ESTATE INVESTMENT TRUST 7% DEB100.98100.99100.6100.990.0195000.010.0Jun 27 2008CRR.DB
CROMBIE REAL ESTATE INVESTMENT TRUST SUBS RECNo TradesApr 22 2008CRR.R
CROMBIE REAL ESTATE INVESTMENT TRUST UNITS12.0212.0711.9612.03-0.1529258.053.0Jun 27 2008CRR.UN
CROSS LAKE MINERALS LTD. J0.2550.2550.250.250.027600.06.0Jun 27 2008CRN
CROSSHAIR EXPLORATION & MINING CORP. J0.780.790.760.780.0155121.037.0Jun 27 2008CXX
CROSSHAIR EXPLORATION & MINING CORP. WT J0.0950.0950.0950.095-0.01510000.01.0Jun 27 2008CXX.WT
CROWN HILL DIVIDEND FUND TRUST UNITSNo TradesJun 26 2008PBK.UN
CRYOCATH TECHNOLOGIES INC.4.04.23.854.20.2546800.095.0Jun 27 2008CYT
CRYPTOLOGIC EXCHANGE CORPORATION EXCHANGEABLE17.017.017.017.0-1.25200.01.0Jun 27 2008CXY
CRYPTOLOGIC LIMITED ORDINARY14.8814.8814.3414.52-0.4238590.0322.0Jun 27 2008CRY
CRYSTALLEX INTERNATIONAL CORPORATION J1.181.211.151.190.02673069.0524.0Jun 27 2008KRY
CU INC. CUMULATIVE PR SERIES '1'20.020.020.020.00.251400.02.0Jun 27 2008CIU.PR.A
CUNNINGHAM LINDSEY GROUP INC. SVNo TradesDec 18 2007LIN
CUSAC GOLD MINES LTD. JNo TradesApr 18 2008CQC
CV TECHNOLOGIES INC. CLASS 'A'0.450.4550.430.44-0.0134800.020.0Jun 27 2008CVQ
CVTECH GROUP INC. J1.461.51.41.45-0.0348380.037.0Jun 27 2008CVT
CYBERPLEX INC. J0.650.650.650.650.070620.04.0Jun 27 2008CX
CYCLICAL SPLIT NT CORP. CAPITAL234.61240.0234.61240.00.341024.010.0Jun 27 2008CYC
CYCLICAL SPLIT NT CORP. PRNo TradesJun 24 2008CYC.PR.A
CYGNAL TECHNOLOGIES CORPORATION JNo TradesMar 31 2008CYN
CYMAT TECHNOLOGIES LTD. J0.160.160.160.160.016500.04.0Jun 27 2008CYM
CYRIES ENERGY INC.No TradesMar 13 2008CYS
COX.UN9.9410.159.849.970.0769475.063.0Jun 27 2008COX.UN
COX.WT1.11.141.041.140.0457775.028.0Jun 27 2008COX.WT
CPF.RT.A0.190.2350.190.2350.0174174.053.0Jun 27 2008CPF.RT.A
CCJ.WT.B0.430.430.380.38-0.09593800.024.0Jun 27 2008CCJ.WT.B

Return to Top
Return to Index
Google
NHL Classic DVD Collection
Canine Idol calendars available here!
Hermetic Code
Free Press Press Card
FP Canadian Newspapers Income Fund