| Sunday, September 7, 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 |
| LA MANCHA RESOURCES INC. J | 0.4 | 0.4 | 0.4 | 0.4 | -0.04 | 700.0 | 2.0 | Jun 30 2008 | LMA |
| LAB RESEARCH INC. | 6.51 | 6.8 | 6.51 | 6.8 | 0.0 | 5295.0 | 5.0 | Jun 30 2008 | LRI |
| LABOPHARM INC. | 1.49 | 2.05 | 1.46 | 1.7 | 0.37 | 1040914.0 | 1383.0 | Jun 30 2008 | DDS |
| LABRADOR IRON MINES HOLDINGS LIMITED J | 3.91 | 3.91 | 3.84 | 3.85 | -0.17 | 1300.0 | 4.0 | Jun 30 2008 | LIR |
| LABRADOR IRON MINES HOLDINGS LIMITED WT J | No Trades | Jun 25 2008 | LIR.WT | ||||||
| LABRADOR IRON ORE ROYALTY INCOME FND TRUST UN | 56.0 | 56.5 | 55.26 | 55.7 | 0.7 | 61288.0 | 253.0 | Jun 30 2008 | LIF.UN |
| LAKE SHORE GOLD CORP. J | 1.58 | 1.6 | 1.57 | 1.58 | -0.02 | 207200.0 | 68.0 | Jun 30 2008 | LSG |
| LANESBOROUGH REAL EST INVEST TR SER G DEB J | No Trades | Jun 27 2008 | LRT.DB.G | ||||||
| LANESBOROUGH REAL ESTATE INVESTMENT TR UN J | 5.49 | 5.6 | 5.39 | 5.4 | -0.13 | 129310.0 | 77.0 | Jun 30 2008 | LRT.UN |
| LANESBOROUGH RL ESTATE INVEST TR SER F DEB J | No Trades | Jun 26 2008 | LRT.DB.F | ||||||
| LARAMIDE RESOURCES LTD. J | 4.7 | 4.95 | 4.53 | 4.88 | 0.39 | 302248.0 | 498.0 | Jun 30 2008 | LAM |
| LASSONDE INDUSTRIES INC. CL 'A' SV | 45.99 | 45.99 | 45.75 | 45.75 | 0.75 | 280.0 | 3.0 | Jun 30 2008 | LAS.A |
| LAURENTIAN BANK OF CANADA | 41.3 | 42.51 | 41.3 | 41.94 | 0.44 | 63577.0 | 480.0 | Jun 30 2008 | LB |
| LAURENTIAN BANK OF CANADA 5.25% PR 'A' SER 10 | 20.22 | 20.22 | 20.22 | 20.22 | 0.26 | 400.0 | 1.0 | Jun 30 2008 | LB.PR.E |
| LAURENTIAN BANK OF CANADA PR 'A' SERIES 9 | 22.75 | 22.75 | 22.71 | 22.71 | -0.17 | 700.0 | 2.0 | Jun 30 2008 | LB.PR.D |
| LEGACY HOTELS REAL EST INVEST. TRUST UNITS | No Trades | Sep 18 2007 | LGY.UN | ||||||
| LEGG MASON CANADA HOLDINGS LTD. EXCHANGEABLE | No Trades | Jun 27 2008 | LMI | ||||||
| LEON'S FURNITURE LTD. | 11.9 | 12.09 | 11.9 | 12.09 | 0.09 | 1040.0 | 3.0 | Jun 30 2008 | LNF |
| LIBERTY MINES INC. J | 0.65 | 0.68 | 0.64 | 0.68 | 0.0 | 26700.0 | 10.0 | Jun 30 2008 | LBE |
| LIFE & BANC SPLIT CORP. CLASS 'A' | 11.32 | 11.32 | 11.15 | 11.22 | -0.24 | 11843.0 | 14.0 | Jun 30 2008 | LBS |
| LIFE & BANC SPLIT CORP. PR | 10.01 | 10.15 | 10.0 | 10.07 | 0.04 | 15394.0 | 21.0 | Jun 30 2008 | LBS.PR.A |
| LIFECO SPLIT CORPORATION INC. CL 'A' CAPITAL | No Trades | Jun 27 2008 | LSC | ||||||
| LIFECO SPLIT CORPORATION INC. CL 'C' PR | No Trades | Jun 27 2008 | LSC.PR.C | ||||||
| LIHIR GOLD LIMITED ORDINARY | 3.22 | 3.24 | 3.1 | 3.24 | 0.07 | 9300.0 | 9.0 | Jun 30 2008 | LGG |
| LINAMAR CORPORATION | 13.39 | 13.39 | 12.34 | 12.5 | 0.02 | 135616.0 | 656.0 | Jun 30 2008 | LNR |
| LINEAR GOLD CORP. J | 2.05 | 2.05 | 1.95 | 1.95 | -0.16 | 11900.0 | 11.0 | Jun 30 2008 | LRR |
| LINEAR METALS CORPORATION J | 0.6 | 0.62 | 0.6 | 0.62 | 0.0 | 16600.0 | 8.0 | Jun 30 2008 | LRM |
| LIPONEX INC. J | No Trades | Jun 27 2008 | LPX | ||||||
| LIQUIDATION WORLD INC. | 1.55 | 1.56 | 1.49 | 1.5 | -0.09 | 6600.0 | 4.0 | Jun 30 2008 | LQW |
| LIQUOR STORES INCOME FUND 6.75% 12/31/12 DEB | 102.5 | 102.5 | 102.5 | 102.5 | 0.0 | 168000.0 | 7.0 | Jun 30 2008 | LIQ.DB |
| LIQUOR STORES INCOME FUND TRUST UNITS | 18.59 | 18.59 | 17.7 | 17.89 | -0.3 | 16737.0 | 70.0 | Jun 30 2008 | LIQ.UN |
| LIVINGSTON INTERNATIONAL INCOME FUND UNITS | 15.5 | 15.5 | 15.4 | 15.42 | -0.05 | 12499.0 | 47.0 | Jun 30 2008 | LIV.UN |
| LMS MEDICAL SYSTEMS INC. J | 0.6 | 0.6 | 0.6 | 0.6 | 0.02 | 1000.0 | 1.0 | Jun 30 2008 | LMZ |
| LOBLAW COMPANIES LTD. | 30.5 | 30.69 | 30.11 | 30.41 | -0.17 | 203282.0 | 1308.0 | Jun 30 2008 | L |
| LOCKERBIE & HOLE INC. | 13.5 | 14.0 | 13.5 | 13.98 | 0.35 | 5604.0 | 24.0 | Jun 30 2008 | LH |
| LOGIBEC GROUPE INFORMATIQUE LTEE J | 20.01 | 20.01 | 20.01 | 20.01 | -0.48 | 285.0 | 4.0 | Jun 30 2008 | LGI |
| LOGISTEC CORP. CL 'A' MV | No Trades | May 12 2008 | LGT.A | ||||||
| LOGISTEC CORP. CL 'B' SV | 18.91 | 18.91 | 18.91 | 18.91 | 0.0 | 3000.0 | 5.0 | Jun 30 2008 | LGT.B |
| LONG RESERVE LIFE RESOURCE FUND TRANSFER UN | No Trades | Jun 26 2008 | LRF.UN | ||||||
| LONGVIEW CAPITAL PARTNERS INCORPORATED | 0.26 | 0.27 | 0.26 | 0.27 | 0.005 | 36661.0 | 11.0 | Jun 30 2008 | LV |
| LOREX TECHNOLOGY INC. J | No Trades | Jun 27 2008 | LOX | ||||||
| LORING WARD INTERNATIONAL LTD. | 16.43 | 16.5 | 16.42 | 16.45 | 0.02 | 47996.0 | 60.0 | Jun 30 2008 | LW |
| LORUS THERAPEUTICS INC. | 0.14 | 0.14 | 0.12 | 0.12 | -0.02 | 47900.0 | 14.0 | Jun 30 2008 | LOR |
| LULULEMON ATHLETICA INC. | 30.23 | 30.5 | 29.34 | 29.79 | -0.31 | 59650.0 | 471.0 | Jun 30 2008 | LLL |
| LUNDIN MINING CORPORATION | 6.23 | 6.29 | 6.08 | 6.22 | -0.17 | 3289671.0 | 4770.0 | Jun 30 2008 | LUN |
| LUXELL TECHNOLOGIES INC. J | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 | 11000.0 | 3.0 | Jun 30 2008 | LUX |
| LYDIAN INTERNATIONAL LIMITED ORDINARY J | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 | 9500.0 | 1.0 | Jun 30 2008 | LYD |
| L.PR.A | 23.0 | 23.0 | 23.0 | 23.0 | -0.65 | 200.0 | 1.0 | Jun 30 2008 | L.PR.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.
| |||||
| |||||
| |||||
|
