Javascript Menu unable to launch as JavaScript is disabled in your browser
  Thursday, November 20, 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
Do you agree with the city's plan to explore an arm's-length water utility? [Read about it here.]
Yes
No
Blog Central
Mia Rabson
Tweed fails to break status quo
Nick Martin
Dan Lett
Demetra Hajidiacos
James Turner
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
PACIFIC & WESTERN CREDIT CORP.5.095.245.05.240.242500.04.0Jun 30 2008PWC
PACIFIC & WESTERN CREDIT CORP. 7% CL 'A' PR3.023.023.023.020.01000.01.0Jun 30 2008PWC.PR.A
PACIFIC & WESTERN CREDIT CORP. 9.25% A NOTESNo TradesJun 23 2008PWC.NT.A
PACIFIC & WESTERN CREDIT CORP. NOTES100.0100.099.099.0-1.0645000.010.0Jun 30 2008PWC.NT.C
PACIFIC ENERGY RESOURCES LTD. J1.51.551.451.49-0.03142240.055.0Jun 30 2008PFE
PACIFIC ENERGY RESOURCES LTD. S JNo TradesFeb 13 2008PFE.S
PACIFIC ENERGY RESOURCES LTD. T J1.41.41.351.40.0200000.09.0Jun 30 2008PFE.T
PACIFIC INSIGHT ELECTRONICS CORP.No TradesJun 26 2008PIH
PACIFIC NORTH WEST CAPITAL CORP. J0.2950.2950.2950.2950.0055500.02.0Jun 30 2008PFN
PACIFIC NORTHERN GAS LTD.17.9417.9417.8317.830.02983.03.0Jun 30 2008PNG
PACIFIC NORTHERN GAS LTD. 6-3/4% PRNo TradesJun 17 2008PNG.PR.A
PACIFIC RIM MINING CORP. J0.810.830.760.830.0155300.034.0Jun 30 2008PMU
PACIFIC RUBIALES ENERGY CORP. J13.013.6513.013.430.232327647.03573.0Jun 30 2008PEG
PACIFIC RUBIALES ENERGY CORP. WT J6.77.116.77.050.15105793.031.0Jun 30 2008PEG.WT
PACIFIC STRATUS ENERGY LTD. JNo TradesJan 25 2008PSE
PACRIM INTERNATIONAL CAPITAL INC.No TradesApr 25 2008PCN
PALADIN ENERGY LTD. ORDINARY J6.26.346.16.240.051610240.01004.0Jun 30 2008PDN
PALADIN LABS INC.10.811.0110.7511.010.277650.021.0Jun 30 2008PLB
PAN AMERICAN SILVER CORP.35.5736.1734.7235.06-0.54388359.01592.0Jun 30 2008PAA
PAN AMERICAN SILVER CORP. WTNo TradesFeb 20 2008PAA.WT
PANTERA DRILLING INCOME TRUST UNITSNo TradesJun 26 2008RIG.UN
PARAMOUNT ENERGY TRUST 6.25% 2011/04/30 DEB99.4799.4799.099.470.0239000.06.0Jun 30 2008PMT.DB.B
PARAMOUNT ENERGY TRUST 6.25% EXTENDIBLE DEB100.0100.0100.0100.00.055000.02.0Jun 30 2008PMT.DB.A
PARAMOUNT ENERGY TRUST 6.50% JUN 2012 DEB97.5197.5197.097.0-1.5105000.07.0Jun 30 2008PMT.DB.C
PARAMOUNT ENERGY TRUST 8.0% DEBENTURESNo TradesJun 12 2008PMT.DB
PARAMOUNT ENERGY TRUST UNITS9.9210.19.8810.040.19339606.0555.0Jun 30 2008PMT.UN
PARAMOUNT GOLD AND SILVER CORP. J1.761.81.721.760.047300.052.0Jun 30 2008PZG
PARAMOUNT RESOURCES LTD. CLASS A20.6121.1320.6120.740.14191039.0461.0Jun 30 2008POU
PARETO CORPORATION J0.760.760.760.760.02000.01.0Jun 30 2008PTO
PARKBRIDGE LIFESTYLE COMMUNITIES INC.5.345.55.345.5-0.039636.019.0Jun 30 2008PRK
PARKBRIDGE LIFESTYLE COMMUNITIES INC. CL A NVNo TradesFeb 25 2008PRK.A
PARKLAND INCOME FUND UNITS10.4410.810.2110.620.1868502.0388.0Jun 30 2008PKI.UN
PASON SYSTEMS INC.16.2616.7516.2616.5-0.1249133.0254.0Jun 30 2008PSI
PATHEON INC. RV4.064.114.054.11-0.0352500.067.0Jun 30 2008PTI
PATHFINDER INCOME FUND TRANSFERABLE UNITSNo TradesSep 27 2007PAZ.UN
PAULIN H. & CO. LTD. CL 'A'No TradesJun 25 2008PAP.A
PAYOUT PERFORMERS INCOME FUND TRANSFER UNITSNo TradesSep 28 2007PPF.UN
PC GOLD INC. J1.111.111.11.1-0.0121500.06.0Jun 30 2008PKL
PDM ROYALTIES INCOME FUND 7.75% DEBENTURESNo TradesJun 27 2008PDM.DB
PDM ROYALTIES INCOME FUND UNITS9.739.739.549.54-0.096125.013.0Jun 30 2008PDM.UN
PEACE ARCH ENTERTAINMENT GROUP INC. J0.50.50.450.45-0.057200.07.0Jun 30 2008PAE
PEAK ENERGY SERVICES TRUST UNITS3.03.042.852.97-0.0431816.061.0Jun 30 2008PES.UN
PEBERCAN INC.2.72.72.72.70.015900.05.0Jun 30 2008PBC
PEER 1 NETWORK ENTERPRISES, INC.1.351.411.351.390.0417187.010.0Jun 30 2008PIX
PEERLESS ENERGY INC. CLASS 'A'No TradesFeb 01 2008PRY.A
PEERLESS ENERGY INC. CLASS 'B'No TradesJan 30 2008PRY.B
PELANGIO MINES INC. J5.375.45.315.350.01961129.0939.0Jun 30 2008PLG
PEMBINA PIPELINE INCOME FUND 7.35% DEBENTURES141.13145.0141.13143.95-1.15122000.08.0Jun 30 2008PIF.DB.B
PEMBINA PIPELINE INCOME FUND TR UNITS18.1518.217.9117.91-0.15117321.0566.0Jun 30 2008PIF.UN
PENGROWTH ENERGY TRUST 6.50% DEBENTURESNo TradesJun 26 2008PGF.DB
PENGROWTH ENERGY TRUST UNITS20.4520.5220.3120.50.17334028.01454.0Jun 30 2008PGF.UN
PENN WEST ENERGY TRUST 6.5% DEC/31/2011 DEB100.51101.0100.51101.0-0.2542000.03.0Jun 30 2008PWT.DB.F
PENN WEST ENERGY TRUST 6.5% JUL/31/2010 DEBNo TradesJun 16 2008PWT.DB.D
PENN WEST ENERGY TRUST 7.20% MAY/31/2011 DEBNo TradesJun 27 2008PWT.DB.E
PENN WEST ENERGY TRUST 8% AUG/31/2009 DEB108.02108.02108.02108.02-4.9830000.01.0Jun 30 2008PWT.DB.B
PENN WEST ENERGY TRUST 8.0% JUN/30/2010 DEBNo TradesJun 11 2008PWT.DB.C
PENN WEST ENERGY TRUST 9.4% JUL/31/08 DEBNo TradesJun 25 2008PWT.DB.A
PENN WEST ENERGY TRUST UNITS34.3734.834.334.480.23946456.04189.0Jun 30 2008PWT.UN
PEREGRINE DIAMONDS LTD. J0.220.220.210.21-0.0223500.04.0Jun 30 2008PGD
PERU COPPER INC. JNo TradesSep 18 2007PCR
PET VALU CANADA INC. EXCHANGEABLE11.7612.0511.7511.80.114000.011.0Jun 30 2008PVC
PETAQUILLA COPPER LTD. J1.021.050.911.05-0.0168750.031.0Jun 30 2008PTC
PETAQUILLA MINERALS LTD. J1.461.461.41.4-0.138147.024.0Jun 30 2008PTQ
PETHEALTH INC. JNo TradesJun 25 2008PTZ
PETRO ANDINA RESOURCES INC.11.4911.511.311.30.0623905.075.0Jun 30 2008PAR
PETRO-CANADA55.9157.1155.7357.111.862414990.09286.0Jun 30 2008PCA
PETROBANK ENERGY AND RESOURCES LTD.52.2553.2351.7553.21.37516527.01471.0Jun 30 2008PBG
PETROFALCON CORPORATION J1.821.821.71.70.079800.024.0Jun 30 2008PFC
PETROLIFERA PETROLEUM LIMITED J8.78.798.658.690.0754550.077.0Jun 30 2008PDP
PETROMINERALES LTD.16.9617.0815.516.35-0.48113909.0247.0Jun 30 2008PMG
PETROWEST ENERGY SERVICES TRUST UNITS2.282.442.282.4-0.034400.07.0Jun 30 2008PRW.UN
PEYTO ENERGY TRUST UNITS20.7421.219.8920.15-0.38292905.01259.0Jun 30 2008PEY.UN
PFB CORPORATIONNo TradesJun 25 2008PFB
PHOENIX TECHNOLOGY INCOME FUND TRUST UNITS17.8918.2617.6717.960.49112711.0137.0Jun 30 2008PHX.UN
PHONETIME INC. J0.30.30.250.280.0228000.03.0Jun 30 2008PHD
PINE VALLEY MINING CORPORATION JNo TradesPVM
PINETREE CAPITAL LTD. J2.452.452.262.32-0.03401830.0732.0Jun 30 2008PNP
PINETREE CAPITAL LTD. WT A J0.460.490.460.46-0.0236175.08.0Jun 30 2008PNP.WT.A
PINETREE CAPITAL LTD. WT J0.390.390.370.37-0.0234000.04.0Jun 30 2008PNP.WT
PIZZA PIZZA ROYALTY INCOME FUND UNITS9.159.158.868.9-0.3524323.032.0Jun 30 2008PZA.UN
PLATINUM GROUP METALS LTD. J2.812.882.752.880.0622300.094.0Jun 30 2008PTM
PLATMIN LIMITEDNo TradesJun 30 2008PPN
PLM GROUP LTD.No TradesNov 08 2007PGL
PLUTONIC POWER CORPORATION J7.297.487.297.3-0.218450.042.0Jun 30 2008PCC
POINTS INTERNATIONAL LTD. J1.251.251.211.22-0.06379000.093.0Jun 30 2008PTS
POLARIS GEOTHERMAL INC. CLASS 'A' J1.171.181.171.170.0169200.025.0Jun 30 2008GEO
POLARIS MINERALS CORPORATION J5.65.65.325.32-0.2528864.0121.0Jun 30 2008PLS
POLLARD BANKNOTE INCOME FUND UNITS7.957.997.677.67-0.334400.08.0Jun 30 2008PBL.UN
POLYAIR INTER PACK INC.No TradesJun 23 2008PPK
POLYMET MINING CORP. J3.893.973.833.91-0.04103401.0386.0Jun 30 2008POM
POTASH CORPORATION OF SASKATCHEWAN INC.232.34236.88229.48236.576.311529049.011512.0Jun 30 2008POT
POTASH ONE INC.5.265.535.25.370.15743872.0865.0Jun 30 2008KCL
POWER CORPORATION OF CANADA 5.00% SER 'D' PR20.1620.1620.1520.15-0.11400.02.0Jun 30 2008POW.PR.D
POWER CORPORATION OF CANADA 5.35% SER 'B' PR21.7521.921.4521.90.05125.013.0Jun 30 2008POW.PR.B
POWER CORPORATION OF CANADA 5.60% SER 'A' PR23.2923.323.1123.11-0.291385.04.0Jun 30 2008POW.PR.A
POWER CORPORATION OF CANADA 5.80% SER 'C' PR23.6523.6523.4723.47-0.232575.09.0Jun 30 2008POW.PR.C
POWER CORPORATION OF CANADA PARTICIPATING PRNo TradesJan 21 2008POW.PR.E
POWER CORPORATION OF CANADA SV30.9531.2430.5131.220.46404783.01783.0Jun 30 2008POW
POWER CORPORATION OF CDA 1ST PR 1986 SERIESNo TradesJun 27 2008POW.PR.F
POWER FINANCIAL CORP. 4.70% SERIES 'J' 1ST PR25.7325.7325.7325.73-0.2300.01.0Jun 30 2008PWF.PR.J
POWER FINANCIAL CORP. 4.95% SERIES 'K' 1ST PR20.420.420.2520.25-0.27100.07.0Jun 30 2008PWF.PR.K
POWER FINANCIAL CORP. 5.10% SERIES 'L' 1ST PR21.221.220.9521.1-0.042150.010.0Jun 30 2008PWF.PR.L
POWER FINANCIAL CORP. 5.25% SERIES 'E' 1ST PR21.9121.9121.921.9-0.09400.03.0Jun 30 2008PWF.PR.F
POWER FINANCIAL CORP. 5.75% SERIES 'H' 1ST PRNo TradesJun 27 2008PWF.PR.H
POWER FINANCIAL CORP. 5.90% SERIES 'F' 1ST PR25.0825.0825.0825.08-0.02500.01.0Jun 30 2008PWF.PR.G
POWER FINANCIAL CORP. 6% SERIES 'I' 1ST PR25.1525.325.0725.07-0.082360.07.0Jun 30 2008PWF.PR.I
POWER FINANCIAL CORP. SER A FLTG RATE 1ST PRNo TradesJun 27 2008PWF.PR.A
POWER FINANCIAL CORP. SERIES 'C' 1ST PRNo TradesJun 27 2008PWF.PR.D
POWER FINANCIAL CORP. SERIES 'D' 1ST PRNo TradesJun 30 2008PWF.PR.E
POWER FINANCIAL CORPORATION33.033.1632.4833.160.11498729.02113.0Jun 30 2008PWF
POWERCOMM INC. J0.330.330.330.33-0.0051813.02.0Jun 30 2008PCG
POWERTECH URANIUM CORP. CLASS 'A' J1.31.351.251.350.05107490.013.0Jun 30 2008PWE
PRECIOUS METALS AND MINING TRUST RTNo TradesMar 24 2008MMP.RT
PRECIOUS METALS AND MINING TRUST TRANSFER UN10.010.09.679.93-0.0727675.039.0Jun 30 2008MMP.UN
PRECISION ASSESSMENT TECHNOLOGY CORPORATION JNo TradesApr 07 2008PDT
PRECISION DRILLING TRUST UNITS28.0928.0927.1927.5-0.14317908.01646.0Jun 30 2008PD.UN
PREFERRED SECURITIES INCOME FUND TRANSFR UNNo TradesDec 17 2007PFS.UN
PREFERRED SECURITIES LTD DURATION FND B US UNNo TradesDec 17 2007PLD.U
PREFERRED SECURITIES LTD DURATION FND CL A UNNo TradesDec 17 2007PLD.UN
PREMD INC. J0.340.340.340.340.014518.05.0Jun 30 2008PMD
PREMIER GOLD MINES LIMITED J2.642.682.542.59-0.0365395.035.0Jun 30 2008PG
PREMIER VALUE INCOME TRUST TRANSFERABLE UNITS10.210.4910.210.490.294455.06.0Jun 30 2008PVN.UN
PREMIUM BRANDS INCOME FUND UNITS12.0212.3512.0112.020.010546.036.0Jun 30 2008PBI.UN
PREMIUM INCOME CORPORATION CL 'A'5.865.885.575.75-0.1530340.042.0Jun 30 2008PIC.A
PREMIUM INCOME CORPORATION PR15.0115.214.9615.150.0513250.020.0Jun 30 2008PIC.PR.A
PRIMARIS RETAIL REAL ESTATE INVESTMENT TR DEB145.02145.02145.02145.02-4.9855000.01.0Jun 30 2008PMZ.DB
PRIMARIS RETAIL REAL ESTATE INVESTMENT TR UN18.0618.3518.0618.310.0987534.0257.0Jun 30 2008PMZ.UN
PRIMARIS RETAIL RL EST INV TR 07-1, 5.85% DEB94.7594.7594.7594.75-0.2528000.03.0Jun 30 2008PMZ.DB.A
PRIMARY ENERGY RECYCLING CORPORATION EISS UN6.556.96.556.90.312544.024.0Jun 30 2008PRI.UN
PRIME DIVIDEND CORP. CLASS 'A'10.810.810.810.8-0.063700.01.0Jun 30 2008PDV
PRIME DIVIDEND CORP. PR10.210.369.7710.11-0.238925.018.0Jun 30 2008PDV.PR.A
PRIME RATE PLUS CORP. CL 'A'10.0710.2510.0710.250.189930.015.0Jun 30 2008PPL
PRIME RATE PLUS CORP. PR10.310.3210.310.320.055300.011.0Jun 30 2008PPL.PR.A
PRIME RESTAURANTS ROYALTY INCOME FUND UNITS7.97.987.97.9-0.014650.011.0Jun 30 2008EAT.UN
PRIMEWEST ENERGY INC. EXCHANGEABLENo TradesJan 16 2008PWX
PRIMEWEST ENERGY TRUST 6.5% SER III DEBENTURENo TradesJan 25 2008PWI.DB.C
PRIMEWEST ENERGY TRUST 7.50% SER I DEBENTURESNo TradesJan 25 2008PWI.DB.A
PRIMEWEST ENERGY TRUST 7.75% SER 2 DEBENTURESNo TradesJan 25 2008PWI.DB.B
PRIMEWEST ENERGY TRUST UNITSNo TradesJan 21 2008PWI.UN
PRISTINE POWER INC.3.873.953.873.950.154760.04.0Jun 30 2008PPX
PRISZM INCOME FUND 6.50% JUN 2012 DEBENTURESNo TradesJun 27 2008QSR.DB
PRISZM INCOME FUND UNITS4.444.464.214.21-0.1652620.0113.0Jun 30 2008QSR.UN
PRO-AMS U.S. TRUST UNITS22.622.622.422.5-0.13700.06.0Jun 30 2008PAM.UN
PRO-VEST GROWTH & INCOME FUND TRANSFER UNITS11.511.511.511.50.25400.01.0Jun 30 2008PRG.UN
PRODUCTION ENHANCEMENT GROUP, INC. J0.610.610.610.610.01889.03.0Jun 30 2008WIS
PROEX ENERGY LTD.22.7323.122.6422.990.24158241.0558.0Jun 30 2008PXE
PROFOUND ENERGY INC.4.854.854.754.80.0544125.047.0Jun 30 2008PFX
PROGRESS ENERGY LTD. SERIES 'A' EXCHANGEABLENo TradesJun 26 2008PGE
PROGRESS ENERGY TRUST 6.25% DEBENTURES102.55102.55102.0102.0-0.5581000.08.0Jun 30 2008PGX.DB.A
PROGRESS ENERGY TRUST 6.75% DEBENTURES104.0104.0104.0104.00.015000.01.0Jun 30 2008PGX.DB
PROGRESS ENERGY TRUST UNITS14.7714.7714.2714.550.05217540.0575.0Jun 30 2008PGX.UN
PROMATEK INDUSTRIES INC. JNo TradesNov 12 2007PMK
PROMAX ENERGY INC. JNo TradesPMY
PROMETIC LIFE SCIENCES INC. SV J0.3750.380.370.380.00567475.016.0Jun 30 2008PLI
PROSEP INC. J0.3550.360.350.35-0.03226742.011.0Jun 30 2008PRP
PROSEP INC. WT JNo TradesJun 24 2008PRP.WT
PROSPEX RESOURCES LTD.3.483.493.413.46-0.047834.016.0Jun 30 2008PSX
PROTOX THERAPEUTICS INC. J0.680.730.680.730.012500.02.0Jun 30 2008PRX
PROVIDENT ENERGY TRUST 6.50% D DEBENTURES100.25100.26100.25100.26-0.5717000.02.0Jun 30 2008PVE.DB.D
PROVIDENT ENERGY TRUST 6.50% DUE 08/2012 DEB99.799.8599.5599.850.087000.09.0Jun 30 2008PVE.DB.C
PROVIDENT ENERGY TRUST 8% DEBENTURES102.0102.0102.0102.0-0.515000.01.0Jun 30 2008PVE.DB.B
PROVIDENT ENERGY TRUST 8.75% DEBENTURES105.25105.25105.25105.25-4.7510000.01.0Jun 30 2008PVE.DB.A
PROVIDENT ENERGY TRUST UNITS11.5911.7411.5111.740.15420515.01443.0Jun 30 2008PVE.UN
PRT FOREST REGENERATION INC. FUND TRUST UNITS3.463.723.463.720.213937.013.0Jun 30 2008PRT.UN
PUBLIC STORAGE CANADIAN PROPERTIES LP RTNo TradesOct 12 2007PUB.RT
PUBLIC STORAGE CANADIAN PROPERTIES LP UNITSNo TradesJun 25 2008PUB
PULSE DATA INC.3.093.13.03.010.0117884.028.0Jun 30 2008PSD
PURE DIAMONDS EXPLORATION INC. J0.0650.0650.060.065-0.00591027.012.0Jun 30 2008PUG
PURE ENERGY SERVICES LTD.8.18.17.97.99-0.016900.07.0Jun 30 2008PSV
PURE NICKEL INC. J0.220.220.2150.2150.00537200.06.0Jun 30 2008NIC
PYXIS CAPITAL INC.No TradesJun 26 2008PYX
PYXIS CAPITAL INC. DIVIDENDNo TradesJun 26 2008PYX.E
PYXIS CAPITAL INC. NVNo TradesJun 26 2008PYX.A
PHC1.762.091.72.041.4616131995.0737.0Jun 30 2008PHC
PHC.WT0.250.440.170.3850.1354719300.0173.0Jun 30 2008PHC.WT

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