| Sunday, August 31, 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 |
| OCCULOGIX, INC. J | 0.135 | 0.14 | 0.12 | 0.135 | 0.0 | 74322.0 | 19.0 | Jun 27 2008 | OC |
| OCEANAGOLD CORPORATION | 0.91 | 0.92 | 0.88 | 0.92 | 0.0 | 305550.0 | 40.0 | Jun 27 2008 | OGC |
| OCEANEX INCOME FUND TRUST UNITS | No Trades | Nov 12 2007 | OAX.UN | ||||||
| OFI INCOME FUND UNITS | 1.01 | 1.05 | 1.01 | 1.03 | -0.01 | 19016.0 | 12.0 | Jun 27 2008 | OFB.UN |
| OIL SANDS & ENERGY MEGA-PROJECTS TR TRNSFR UN | 9.64 | 9.75 | 9.64 | 9.7 | 0.06 | 26800.0 | 23.0 | Jun 27 2008 | OSM.UN |
| OIL SANDS SECTOR FUND TRANSFERABLE UNITS | 10.68 | 10.8 | 10.68 | 10.69 | 0.07 | 54527.0 | 44.0 | Jun 27 2008 | OSF.UN |
| OIL SANDS SPLIT TRUST CAPITAL UNITS | 229.99 | 233.4 | 229.99 | 233.4 | 7.25 | 425.0 | 4.0 | Jun 27 2008 | OST.UN |
| OIL SANDS SPLIT TRUST PREFERRED SECURITIES | 17.83 | 17.95 | 17.83 | 17.95 | -0.05 | 693.0 | 3.0 | Jun 27 2008 | OST.PR.A |
| OILEXCO INCORPORATED J | 18.7 | 19.09 | 18.27 | 18.77 | 1.65 | 3842115.0 | 6720.0 | Jun 27 2008 | OIL |
| OILSANDS CANADA CORPORATION EQUITY | No Trades | Jun 26 2008 | OCF | ||||||
| OILSANDS CANADA CORPORATION TRANSFER EQTY WT | No Trades | Jun 26 2008 | OCF.WT | ||||||
| OILSANDS CANADA CORPORATION UNITS | No Trades | Aug 31 2007 | OCF.UN | ||||||
| OLYMPUS PACIFIC MINERALS INC. | 0.24 | 0.25 | 0.24 | 0.24 | -0.02 | 44000.0 | 8.0 | Jun 27 2008 | OYM |
| OLYMPUS PACIFIC MINERALS INC. WT | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 | 2000.0 | 1.0 | Jun 27 2008 | OYM.WT |
| ONCOLYTICS BIOTECH INC. | 1.85 | 1.91 | 1.85 | 1.91 | 0.0 | 15600.0 | 57.0 | Jun 27 2008 | ONC |
| ONCOTHYREON INC. | 2.56 | 2.56 | 2.46 | 2.46 | -0.06 | 4082.0 | 16.0 | Jun 27 2008 | ONY |
| ONDINE BIOPHARMA CORPORATION J | 0.87 | 0.87 | 0.87 | 0.87 | 0.02 | 2000.0 | 1.0 | Jun 27 2008 | OBP |
| ONEX CORPORATION SV | 31.66 | 31.75 | 30.01 | 30.5 | -1.22 | 213263.0 | 905.0 | Jun 27 2008 | OCX |
| ONTEX RESOURCES LIMITED J | 0.315 | 0.36 | 0.295 | 0.36 | 0.07 | 101225.0 | 32.0 | Jun 27 2008 | ONT |
| OPAWICA EXPLORATIONS INC. J | 0.73 | 0.78 | 0.7 | 0.78 | 0.0 | 88000.0 | 12.0 | Jun 27 2008 | OPW |
| OPEN RANGE ENERGY CORP. | 7.36 | 7.5 | 7.36 | 7.48 | 0.24 | 34668.0 | 54.0 | Jun 27 2008 | ONR |
| OPEN TEXT CORPORATION | 32.0 | 32.44 | 31.9 | 32.15 | -0.41 | 150166.0 | 980.0 | Jun 27 2008 | OTC |
| OPENSKY CAPITAL INDEX INCOME FUND UN | No Trades | May 30 2008 | OMP.UN | ||||||
| OPMEDIC GROUP INC. J | No Trades | Jun 25 2008 | OMG | ||||||
| OPPENHEIMER HOLDINGS INC. CL 'A' NV | No Trades | Aug 31 2007 | OPY | ||||||
| OPTA MINERALS INC. | No Trades | Jun 25 2008 | OPM | ||||||
| OPTI CANADA INC. | 23.9 | 23.95 | 23.46 | 23.73 | 0.28 | 533694.0 | 1067.0 | Jun 27 2008 | OPC |
| OPTIMUM GENERAL INC. CL 'A' SV | No Trades | Dec 20 2007 | OGI.A | ||||||
| ORBIT GARANT DRILLING INC. | 3.9 | 4.0 | 3.9 | 4.0 | 0.06 | 56000.0 | 13.0 | Jun 27 2008 | OGD |
| ORBUS PHARMA INC. | No Trades | Jun 23 2008 | ORB | ||||||
| OREZONE RESOURCES INC. J | 1.01 | 1.2 | 1.01 | 1.2 | 0.1 | 941732.0 | 823.0 | Jun 27 2008 | OZN |
| ORGANIC RESOURCE MANAGEMENT INC. | 1.04 | 1.05 | 1.04 | 1.05 | 0.0 | 5600.0 | 2.0 | Jun 27 2008 | ORI |
| ORIEL RESOURCES PLC ORDINARY J | No Trades | Jun 26 2008 | ORL | ||||||
| ORLEANS ENERGY LTD. | 5.3 | 5.6 | 5.2 | 5.29 | 0.29 | 122936.0 | 226.0 | Jun 27 2008 | OEX |
| ORVANA MINERALS CORP. J | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 | 30400.0 | 11.0 | Jun 27 2008 | ORV |
| OSI GEOSPATIAL INC. J | 0.395 | 0.4 | 0.385 | 0.385 | 0.005 | 6150.0 | 5.0 | Jun 27 2008 | OSI |
| OSISKO MINING CORP. | 4.1 | 4.34 | 4.05 | 4.25 | 0.2 | 305609.0 | 449.0 | Jun 27 2008 | OSK |
| OSISKO MINING CORP. WT | 0.3 | 0.35 | 0.28 | 0.33 | 0.01 | 118800.0 | 18.0 | Jun 27 2008 | OSK.WT |
| OTELCO INC. IDS UNITS | No Trades | Jun 23 2008 | OTT.UN | ||||||
| OGE.UN | 11.75 | 12.0 | 11.75 | 12.0 | 0.25 | 14860.0 | 8.0 | Jun 27 2008 | OGE.UN |
| OGE.WT | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 100.0 | 1.0 | Jun 27 2008 | OGE.WT |
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.
| |||||
| |||||
| |||||
|
