| Monday, August 25, 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 |
| E-L FINANCIAL CORP 4.75% 1ST PR SERIES '2' | 18.13 | 18.15 | 18.13 | 18.15 | 0.14 | 900.0 | 3.0 | Jun 27 2008 | ELF.PR.G |
| E-L FINANCIAL CORP. LTD. | No Trades | Jun 26 2008 | ELF | ||||||
| E-L FINANCIAL CORP. LTD. 1ST PR SERIES '1' | 20.15 | 20.15 | 20.05 | 20.14 | -0.06 | 3750.0 | 12.0 | Jun 27 2008 | ELF.PR.F |
| E.D. SMITH INCOME FUND UNITS | No Trades | Oct 16 2007 | JAM.UN | ||||||
| EARTHFIRST CANADA INC. J | 1.55 | 1.56 | 1.55 | 1.55 | 0.05 | 22412.0 | 19.0 | Jun 27 2008 | EF |
| EARTHFIRST CANADA INC. WT J | No Trades | Jun 24 2008 | EF.WT | ||||||
| EASTERN PLATINUM LIMITED J | 2.6 | 2.63 | 2.52 | 2.59 | -0.05 | 3897183.0 | 807.0 | Jun 27 2008 | ELR |
| EASTERN PLATINUM LIMITED WT A J | 0.98 | 0.98 | 0.9 | 0.97 | -0.01 | 13300.0 | 8.0 | Jun 27 2008 | ELR.WT.A |
| EASTERN PLATINUM LIMITED WT J | No Trades | Apr 25 2008 | ELR.WT | ||||||
| EASTMAIN RESOURCES INC. J | 1.54 | 1.55 | 1.4 | 1.52 | -0.02 | 205733.0 | 183.0 | Jun 27 2008 | ER |
| EASYHOME LTD. | No Trades | Jun 27 2008 | EH | ||||||
| ECONOMIC INVESTMENT TRUST LTD. | 84.5 | 84.51 | 84.5 | 84.51 | 0.26 | 2000.0 | 5.0 | Jun 27 2008 | EVT |
| ECONOMIC INVESTMENT TRUST LTD. 5% 'A' PR | No Trades | May 02 2008 | EVT.PR.A | ||||||
| ECU SILVER MINING INC. J | 1.59 | 1.69 | 1.56 | 1.69 | 0.1 | 412337.0 | 785.0 | Jun 27 2008 | ECU |
| EGI FINANCIAL HOLDINGS INC. | 11.9 | 12.29 | 11.9 | 12.29 | 0.35 | 1218.0 | 4.0 | Jun 27 2008 | EFH |
| EIGER TECHNOLOGY, INC. J | No Trades | Apr 25 2008 | AXA | ||||||
| ELDORADO GOLD CORPORATION | 8.15 | 8.87 | 8.13 | 8.68 | 0.52 | 6637943.0 | 7166.0 | Jun 27 2008 | ELD |
| ELECTROVAYA INC. | 0.375 | 0.375 | 0.375 | 0.375 | 0.005 | 10000.0 | 1.0 | Jun 27 2008 | EFL |
| EMBER RESOURCES INC. | 1.96 | 1.97 | 1.91 | 1.97 | -0.07 | 18248.0 | 21.0 | Jun 27 2008 | EBR |
| EMERA INCORPORATED | 22.21 | 22.59 | 22.05 | 22.42 | 0.01 | 200613.0 | 739.0 | Jun 27 2008 | EMA |
| EMERGIS INC. | No Trades | Jan 18 2008 | EME | ||||||
| EMPIRE COMPANY LTD. CL 'A' NV | 42.0 | 44.02 | 42.0 | 43.55 | 1.55 | 59668.0 | 347.0 | Jun 27 2008 | EMP.A |
| EMPIRE COMPANY LTD. PR SERIES '2' | No Trades | Jun 25 2008 | EMP.PR.B | ||||||
| ENBRIDGE INC. | 44.0 | 44.45 | 43.22 | 43.5 | -0.69 | 918608.0 | 4364.0 | Jun 27 2008 | ENB |
| ENBRIDGE INC. 5.50% PR SERIES 'A' | 24.01 | 24.34 | 24.01 | 24.34 | -0.01 | 1350.0 | 5.0 | Jun 27 2008 | ENB.PR.A |
| ENBRIDGE INCOME FUND ORDINARY TRUST UNITS | 11.81 | 11.82 | 11.31 | 11.6 | -0.1 | 10995.0 | 59.0 | Jun 27 2008 | ENF.UN |
| ENCANA CORPORATION | 90.54 | 90.96 | 89.08 | 89.85 | -0.31 | 1819263.0 | 11138.0 | Jun 27 2008 | ECA |
| ENDEAVOUR MINING CAPITAL CORP. ORDINARY | 7.35 | 7.4 | 7.31 | 7.31 | -0.1 | 54402.0 | 43.0 | Jun 27 2008 | EDV |
| ENDEAVOUR MINING CAPITAL CORP. WT | 1.98 | 1.99 | 1.98 | 1.99 | -0.01 | 1800.0 | 2.0 | Jun 27 2008 | EDV.WT |
| ENDEAVOUR SILVER CORP. J | 3.07 | 3.13 | 2.97 | 3.02 | -0.04 | 148677.0 | 303.0 | Jun 27 2008 | EDR |
| ENDEAVOUR SILVER CORP. WT J | No Trades | Oct 24 2007 | EDR.WT | ||||||
| ENDEV ENERGY INC. | 1.36 | 1.39 | 1.35 | 1.39 | 0.03 | 5072826.0 | 31.0 | Jun 27 2008 | ENE |
| ENERCHEM INTERNATIONAL INC. | No Trades | Jun 26 2008 | ECH | ||||||
| ENERFLEX SYSTEMS INCOME FUND UNITS | 13.85 | 14.09 | 13.82 | 14.09 | 0.25 | 38947.0 | 221.0 | Jun 27 2008 | EFX.UN |
| ENERGEM RESOURCES INC. J | No Trades | Jun 26 2008 | ENM | ||||||
| ENERGY FUELS INC. J | 0.92 | 0.99 | 0.91 | 0.99 | 0.08 | 75165.0 | 41.0 | Jun 27 2008 | EFR |
| ENERGY PLUS INCOME TRUST UNITS | 8.6 | 8.64 | 8.56 | 8.64 | 0.0 | 46588.0 | 21.0 | Jun 27 2008 | EPF.UN |
| ENERGY SAVINGS INCOME FUND UNITS | 14.38 | 14.46 | 14.2 | 14.25 | -0.13 | 136296.0 | 292.0 | Jun 27 2008 | SIF.UN |
| ENERGY SPLIT CORP. II INC. CAPITAL YIELD | 13.19 | 13.43 | 13.19 | 13.43 | 0.04 | 1800.0 | 3.0 | Jun 27 2008 | EN |
| ENERGY SPLIT CORP. II INC. ROC PR | No Trades | Jun 26 2008 | EN.PR.A | ||||||
| ENERGY SPLIT CORP. INC. CAPITAL YIELD | 21.89 | 22.27 | 21.89 | 22.26 | 0.69 | 5097.0 | 19.0 | Jun 27 2008 | ES |
| ENERGY SPLIT CORP. INC. CLASS 'B' PR | 20.49 | 20.5 | 20.49 | 20.5 | 0.5 | 5095.0 | 3.0 | Jun 27 2008 | ES.PR.B |
| ENERPLUS RESOURCES FUND TRUST UNITS | 47.5 | 47.61 | 46.8 | 47.49 | 0.41 | 414846.0 | 2289.0 | Jun 27 2008 | ERF.UN |
| ENERVEST DIVERSIFIED INCOME TRUST UNITS | 5.91 | 5.97 | 5.9 | 5.94 | 0.05 | 531451.0 | 318.0 | Jun 27 2008 | EIT.UN |
| ENERVEST ENERGY & OIL SANDS TOTAL RET TR UN | 10.7 | 10.78 | 10.7 | 10.7 | 0.15 | 3354.0 | 11.0 | Jun 27 2008 | EOS.UN |
| ENERVEST ENERGY AND OIL SANDS TOTAL RET TR WT | 1.93 | 1.95 | 1.91 | 1.91 | 0.06 | 2316.0 | 5.0 | Jun 27 2008 | EOS.WT |
| ENGHOUSE SYSTEMS LIMITED | No Trades | Jun 25 2008 | ESL | ||||||
| ENGLOBE CORP. J | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 | 16500.0 | 7.0 | Jun 27 2008 | EG |
| ENSIGN ENERGY SERVICES INC. | 21.02 | 22.0 | 21.02 | 21.81 | 0.0 | 394667.0 | 1235.0 | Jun 27 2008 | ESI |
| ENTERPRISE OILFIELD GROUP, INC. | 0.47 | 0.48 | 0.45 | 0.47 | 0.0 | 73500.0 | 14.0 | Jun 27 2008 | E |
| ENTERRA ENERGY TRUST 8% DEBENTURES | 93.75 | 95.0 | 93.75 | 95.0 | 0.5 | 44000.0 | 7.0 | Jun 27 2008 | ENT.DB |
| ENTERRA ENERGY TRUST 8.25% 06/30/12 DEBENTURE | 100.5 | 100.5 | 100.5 | 100.5 | 1.75 | 5000.0 | 1.0 | Jun 27 2008 | ENT.DB.A |
| ENTERRA ENERGY TRUST UNITS | 4.48 | 4.48 | 4.37 | 4.45 | -0.04 | 44200.0 | 155.0 | Jun 27 2008 | ENT.UN |
| ENTREE GOLD INC. J | 1.63 | 1.8 | 1.6 | 1.77 | 0.22 | 179187.0 | 262.0 | Jun 27 2008 | ETG |
| ENVOY CAPITAL GROUP INC. | No Trades | Jun 27 2008 | ECG | ||||||
| ENVOY CAPITAL GROUP INC. WT | No Trades | Jun 23 2008 | ECG.WT | ||||||
| EPCOR POWER EQUITY LTD. 4.85% SERIES '1' PR | 17.52 | 17.7 | 17.51 | 17.51 | -0.04 | 5650.0 | 16.0 | Jun 27 2008 | EPP.PR.A |
| EPCOR POWER L.P. UNITS | 23.83 | 23.83 | 22.5 | 22.5 | -1.44 | 71585.0 | 224.0 | Jun 27 2008 | EP.UN |
| EPCOR PREFERRED EQUITY INC. 1ST PR SER 'I' | No Trades | Sep 28 2007 | EPE.PR.A | ||||||
| EPIC DATA INTERNATIONAL INC. | No Trades | Dec 21 2007 | EKD | ||||||
| EPSILON ENERGY LTD. J | 7.56 | 8.25 | 7.29 | 7.8 | -0.2 | 70465.0 | 103.0 | Jun 27 2008 | EPS |
| EQUAL WEIGHT PLUS FUND TRUST UNITS | 7.85 | 8.03 | 7.85 | 8.03 | 0.26 | 1700.0 | 3.0 | Jun 27 2008 | EQW.UN |
| EQUINOX MINERALS LIMITED J | 4.38 | 4.49 | 4.33 | 4.46 | -0.01 | 1173475.0 | 1450.0 | Jun 27 2008 | EQN |
| EQUINOX MINERALS LIMITED WT J | No Trades | May 06 2008 | EQN.WT | ||||||
| EQUITABLE GROUP INC. | 21.26 | 21.45 | 21.26 | 21.42 | -0.08 | 357624.0 | 32.0 | Jun 27 2008 | ETC |
| ERDENE RESOURCE DEVELOPMENT CORP. | 0.9 | 0.9 | 0.85 | 0.9 | 0.02 | 52100.0 | 16.0 | Jun 27 2008 | ERD |
| ERDENE RESOURCE DEVELOPMENT CORP. WARRANTS | No Trades | Jun 24 2008 | ERD.WT | ||||||
| ESI ENTERTAINMENT SYSTEMS INC. J | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 | 1000.0 | 1.0 | Jun 27 2008 | ESY |
| ESPIAL GROUP INC. J | 1.4 | 1.4 | 1.4 | 1.4 | -0.1 | 4500.0 | 3.0 | Jun 27 2008 | ESP |
| ESSENTIAL ENERGY SERVICES TRUST UNITS | 2.87 | 3.0 | 2.86 | 2.94 | 0.08 | 120504.0 | 159.0 | Jun 27 2008 | ESN.UN |
| ETRUSCAN RESOURCES INCORPORATED J | 1.72 | 1.75 | 1.7 | 1.73 | -0.05 | 40440.0 | 33.0 | Jun 27 2008 | EET |
| ETRUSCAN RESOURCES INCORPORATED WT J | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 | 2000.0 | 1.0 | Jun 27 2008 | EET.WT |
| EURASIA GOLD INC. J | No Trades | Sep 07 2007 | EGX | ||||||
| EURO RESSOURCES S.A. J | 1.5 | 1.5 | 1.46 | 1.46 | 0.0 | 7000.0 | 2.0 | Jun 27 2008 | EUR |
| EUROPEAN GOLDFIELDS LIMITED J | 4.65 | 4.73 | 4.47 | 4.73 | 0.1 | 462223.0 | 582.0 | Jun 27 2008 | EGU |
| EUROPEAN MINERALS CORPORATION J | 0.95 | 1.0 | 0.95 | 1.0 | 0.04 | 481189.0 | 199.0 | Jun 27 2008 | EPM |
| EUROPEAN MINERALS CORPORATION WT A J | 0.28 | 0.305 | 0.28 | 0.3 | 0.03 | 83900.0 | 16.0 | Jun 27 2008 | EPM.WT.A |
| EUROPEAN MINERALS CORPORATION WT B J | 0.3 | 0.355 | 0.3 | 0.355 | 0.035 | 23000.0 | 4.0 | Jun 27 2008 | EPM.WT.B |
| EUROPEAN MINERALS CORPORATION WT J | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 2000.0 | 1.0 | Jun 27 2008 | EPM.WT |
| EUROPEAN PREMIUM DIVIDEND FUND TRUST UNITS | 7.35 | 7.35 | 7.35 | 7.35 | 0.05 | 2200.0 | 1.0 | Jun 27 2008 | EPD.UN |
| EUROPEAN PREMIUM DIVIDEND FUND WT | No Trades | Jun 26 2008 | EPD.WT | ||||||
| EVEREADY INCOME FUND 7% DEBENTURES | 99.0 | 99.0 | 99.0 | 99.0 | 0.0 | 13000.0 | 1.0 | Jun 27 2008 | EIS.DB |
| EVEREADY INCOME FUND UNITS | 3.53 | 3.64 | 3.51 | 3.52 | -0.03 | 65810.0 | 160.0 | Jun 27 2008 | EIS.UN |
| EVERTZ TECHNOLOGIES LIMITED | 20.24 | 20.24 | 19.75 | 19.9 | -0.1 | 66137.0 | 121.0 | Jun 27 2008 | ET |
| EVOLVED DIGITAL SYSTEMS INC. J | No Trades | Feb 19 2008 | EVD | ||||||
| EXALL ENERGY CORPORATION J | 0.69 | 0.77 | 0.69 | 0.74 | 0.04 | 98505.0 | 35.0 | Jun 27 2008 | EE |
| EXALTA ENERGY INC. | No Trades | Jan 22 2008 | EXA | ||||||
| EXCEL INDIA TRUST UN | 6.41 | 6.49 | 6.3 | 6.37 | -0.04 | 6750.0 | 13.0 | Jun 27 2008 | EXI.UN |
| EXCEL-TECH LTD. J | No Trades | Nov 28 2007 | NRV | ||||||
| EXCELLON RESOURCES INC. J | 1.17 | 1.25 | 1.1 | 1.25 | 0.08 | 307752.0 | 66.0 | Jun 27 2008 | EXN |
| EXCHANGE INDUSTRIAL INCOME FUND CL A TR UNITS | 10.7 | 10.85 | 10.7 | 10.75 | -0.1 | 2500.0 | 7.0 | Jun 27 2008 | EIF.UN |
| EXCO TECHNOLOGIES LTD. | 2.86 | 3.32 | 2.86 | 3.2 | 0.16 | 6234.0 | 6.0 | Jun 27 2008 | XTC |
| EXFO ELECTRO-OPTICAL ENGINEERING INC. SV | 5.05 | 5.05 | 4.53 | 4.54 | -0.28 | 238916.0 | 797.0 | Jun 27 2008 | EXF |
| EXTENDICARE REAL ESTATE INVEST TR 5.70% DEB | 89.0 | 89.58 | 89.0 | 89.58 | 0.83 | 73000.0 | 4.0 | Jun 27 2008 | EXE.DB |
| EXTENDICARE REAL ESTATE INVESTMENT TRUST UNIT | 8.59 | 8.59 | 8.36 | 8.59 | 0.0 | 140327.0 | 410.0 | Jun 27 2008 | EXE.UN |
| EXTRACT RESOURCES LIMITED ORDINARY J | No Trades | Jun 26 2008 | EXT | ||||||
| EXTREME CCTV INC. J | No Trades | Mar 04 2008 | EXC | ||||||
| EXE.DB.A | 99.0 | 99.5 | 98.75 | 99.0 | 0.25 | 174000.0 | 6.0 | Jun 27 2008 | EXE.DB.A |
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.
| |||||
| |||||
| |||||
|
