| Friday, August 29, 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 |
| K-BRO LINEN INCOME FUND UNITS | 11.2 | 11.8 | 11.2 | 11.68 | 0.38 | 26455.0 | 30.0 | Jun 27 2008 | KBL.UN |
| KABOOSE INC. | 0.9 | 0.9 | 0.88 | 0.89 | 0.01 | 27250.0 | 24.0 | Jun 27 2008 | KAB |
| KANGAROO MEDIA INC. J | No Trades | Jun 26 2008 | KTV | ||||||
| KATANGA MINING LIMITED J | 13.98 | 13.98 | 13.36 | 13.7 | 0.07 | 180343.0 | 443.0 | Jun 27 2008 | KAT |
| KATANGA MINING LIMITED NOTES J | 96.0 | 96.0 | 96.0 | 96.0 | 0.0 | 3501566.0 | 3.0 | Jun 27 2008 | KAT.NT |
| KATANGA MINING LIMITED WT J | No Trades | Jun 25 2008 | KAT.WT | ||||||
| KEG ROYALTIES INCOME FUND (THE) UNITS | 10.65 | 10.78 | 10.63 | 10.7 | 0.02 | 9236.0 | 17.0 | Jun 27 2008 | KEG.UN |
| KELMAN TECHNOLOGIES INC. | No Trades | Jun 26 2008 | KTI | ||||||
| KEYERA FACILITIES INCOME FND 6.75% DEBENTURES | No Trades | Jun 17 2008 | KEY.DB | ||||||
| KEYERA FACILITIES INCOME FUND TRUST UNITS | 21.54 | 21.94 | 21.3 | 21.85 | -0.19 | 128572.0 | 266.0 | Jun 27 2008 | KEY.UN |
| KEYSTONE NORTH AMERICA INC. | 1.21 | 1.21 | 1.16 | 1.16 | 0.01 | 51055.0 | 19.0 | Jun 27 2008 | KNA |
| KEYSTONE NORTH AMERICA INC. INCM PART SEC | 5.23 | 5.4 | 5.23 | 5.27 | -0.01 | 13550.0 | 33.0 | Jun 27 2008 | KNA.UN |
| KHAN RESOURCES INC. CLASS 'E' WT J | No Trades | Jun 17 2008 | KRI.WT | ||||||
| KHAN RESOURCES INC. J | 0.89 | 0.89 | 0.83 | 0.84 | -0.03 | 59450.0 | 24.0 | Jun 27 2008 | KRI |
| KILLAM PROPERTIES INC. 6.50% DEBENTURES J | 91.0 | 91.0 | 91.0 | 91.0 | 1.0 | 11000.0 | 1.0 | Jun 27 2008 | KMP.DB |
| KILLAM PROPERTIES INC. J | 7.45 | 7.8 | 7.45 | 7.46 | -0.04 | 14980.0 | 48.0 | Jun 27 2008 | KMP |
| KIMBER RESOURCES INC. J | 1.55 | 1.56 | 1.52 | 1.53 | -0.03 | 36200.0 | 33.0 | Jun 27 2008 | KBR |
| KINGSWAY FINANCIAL SERVICES INC. | 8.74 | 8.74 | 8.52 | 8.63 | 0.16 | 324940.0 | 686.0 | Jun 27 2008 | KFS |
| KINGSWAY INTERNATIONAL HOLDINGS LIMITED | No Trades | Jun 23 2008 | KIH | ||||||
| KINGSWAY LINKED RETURN OF CAPITAL TR PR UNITS | 12.35 | 12.35 | 12.09 | 12.25 | -0.1 | 1700.0 | 6.0 | Jun 27 2008 | KSP.UN |
| KINROSS GOLD CORPORATION | 22.89 | 23.86 | 22.73 | 23.48 | 0.78 | 5065474.0 | 15904.0 | Jun 27 2008 | K |
| KINROSS GOLD CORPORATION 2007 WT A | No Trades | Oct 22 2007 | K.WT.A | ||||||
| KINROSS GOLD CORPORATION 2011 WT B | 3.77 | 3.96 | 3.66 | 3.86 | 0.26 | 24300.0 | 25.0 | Jun 27 2008 | K.WT.B |
| KINROSS GOLD CORPORATION U.S.F. | No Trades | Jun 26 2008 | K.U | ||||||
| KINROSS GOLD CORPORATION WT | No Trades | Dec 05 2007 | K.WT | ||||||
| KIRKLAND LAKE GOLD INC. J | 9.9 | 10.09 | 9.72 | 9.9 | 0.1 | 121666.0 | 343.0 | Jun 27 2008 | KGI |
| KLONDEX MINES LTD. J | 1.67 | 1.67 | 1.67 | 1.67 | 0.01 | 968.0 | 5.0 | Jun 27 2008 | KDX |
| KOMUNIK CORPORATION | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 | 5000.0 | 2.0 | Jun 27 2008 | KOM |
| KCR.RT | No Trades | KCR.RT |
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.
| |||||
| |||||
| |||||
|
