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
R SPLIT II CORP. CAPITALNo TradesJun 27 2008RBT
R SPLIT II CORP. PR30.6130.6130.6130.610.03304.02.0Jun 30 2008RBT.PR.A
R SPLIT III CORP. CL 'A' CAPITAL8.78.78.08.60.116435.019.0Jun 30 2008RBS
R SPLIT III CORP. CLASS 'A' PR29.129.129.129.10.04400.01.0Jun 30 2008RBS.PR.A
RAILPOWER TECHNOLOGIES CORP. J0.4450.4450.430.430.0292050.072.0Jun 30 2008P
RAILPOWER TECHNOLOGIES CORP. WT J0.1550.1550.1550.1550.0210000.01.0Jun 30 2008P.WT
RAINMAKER INCOME FUND TRUST UNITSNo TradesJun 27 2008RNK.UN
RALLY ENERGY CORP.No TradesOct 02 2007RAL
RAND A TECHNOLOGY CORPORATIONNo TradesNov 05 2007RND
RAVENSOURCE FUND UNITS8.618.618.68.6-0.11201.03.0Jun 30 2008RAV.UN
RBC CAPITAL TRUST TRUCS - SERIES 2010103.64103.64103.64103.64-0.112000.01.0Jun 30 2008RYT.NT.M
RBC CAPITAL TRUST TRUCS - SERIES 2011103.95103.95103.95103.95-0.5513000.01.0Jun 30 2008RYT.NT.P
RDM CORPORATION J1.551.551.551.550.011000.02.0Jun 30 2008RC
RED BACK MINING INC. J8.498.828.438.60.0627266.01516.0Jun 30 2008RBI
REDCORP VENTURES LTD. 13% SERIES 'D' NOTES JNo TradesJun 27 2008RDV.NT
REDCORP VENTURES LTD. J0.210.210.1950.195-0.00543800.015.0Jun 30 2008RDV
REDCORP VENTURES LTD. WT J0.0250.0250.0250.0250.0145000.02.0Jun 30 2008RDV.WT
REDLINE COMMUNICATIONS GROUP INC. J1.561.561.461.48-0.092700.05.0Jun 30 2008RDL
REDSTAR OIL & GAS INC. JNo TradesMay 16 2008RED
REITMAN'S (CANADA) LTD.14.9914.9914.614.75-0.2312175.033.0Jun 30 2008RET
REITMAN'S (CANADA) LTD. CL 'A' NV14.8315.2914.7515.030.3157577.0282.0Jun 30 2008RET.A
REKO INTERNATIONAL GROUP INC.No TradesJun 12 2008REK
RENASANT FINANCIAL PARTNERS LTD.No TradesJun 12 2008REN
RENTCASH INC. JNo TradesApr 04 2008RCS
RESEARCH IN MOTION LIMITED123.2123.21118.9119.69-2.312000596.013567.0Jun 30 2008RIM
RESIN SYSTEMS INC. J1.021.091.021.02-0.0599932.035.0Jun 30 2008RS
RESOLVE BUSINESS OUTSOURCING INCOME FND TR UN8.08.258.08.250.222250.028.0Jun 30 2008RBO.UN
RESPONSE BIOMEDICAL CORP. J0.540.540.50.52-0.02109863.028.0Jun 30 2008RBM
RESVERLOGIX CORP. J11.011.010.3610.49-0.4128977.0110.0Jun 30 2008RVX
RETROCOM MID-MARKET REAL ESTATE INV TRUST UN4.394.394.274.31-0.0926936.031.0Jun 30 2008RMM.UN
RETROCOM MID-MARKET RL ESTATE INV TR 7.5% DEB98.098.098.098.01.512000.01.0Jun 30 2008RMM.DB
REVENUE PROPERTIES COMPANY LTD.No TradesJun 30 2008RPC
REVETT MINERALS INC. J0.530.530.510.530.029500.07.0Jun 30 2008RVM
RICHARDS PACKAGING INCOME FUND UNITS8.458.458.358.45-0.0524100.010.0Jun 30 2008RPI.UN
RICHELIEU HARDWARE LTD.19.319.618.7619.6-0.146505.035.0Jun 30 2008RCH
RICHMONT MINES INC.3.03.053.03.00.0112500.023.0Jun 30 2008RIC
RICHVIEW RESOURCES INC. J0.0950.0950.0950.0950.0057000.03.0Jun 30 2008RVR
RIDER RESOURCES LTD.No TradesMar 07 2008RRZ
RIDLEY INC.9.9910.09.9910.00.192000.03.0Jun 30 2008RCL
RIO NARCEA GOLD MINES LTD.No TradesSep 28 2007RNG
RIO NARCEA GOLD MINES LTD. WTNo TradesSep 25 2007RNG.WT
RIOCAN REAL ESTATE INVESTMENT TRUST UNITS19.9920.019.519.860.25483799.01277.0Jun 30 2008REI.UN
RITCHIE BROS. AUCTIONEERS INCORPORATED27.7427.7426.327.530.3887717.0648.0Jun 30 2008RBA
ROC PREF CORP. PR23.523.523.4523.45-0.051165.04.0Jun 30 2008PRF.PR.A
ROC PREF II CORP. PR20.0320.119.5320.1-0.14400.011.0Jun 30 2008RPA.PR.A
ROC PREF III CORP. PR8.698.888.698.88-0.073800.07.0Jun 30 2008RPB.PR.A
ROCK ENERGY INC. J4.374.44.374.37-0.0414000.03.0Jun 30 2008RE
ROCKWELL DIAMONDS INC. J0.430.430.420.430.01648750.015.0Jun 30 2008RDI
ROCKY MOUNTAIN DEALERSHIPS INC.15.7415.7515.7215.720.641815.011.0Jun 30 2008RME
ROCKYVIEW ENERGY INC.No TradesFeb 04 2008RVE
ROCTEST LTD.No TradesJun 27 2008RTT
ROGERS COMMUNICATIONS INC. CL 'A'43.543.743.0543.70.642631.013.0Jun 30 2008RCI.A
ROGERS COMMUNICATIONS INC. CL 'B' NV39.9439.9738.9739.560.041080722.05092.0Jun 30 2008RCI.B
ROGERS SUGAR INCOME FUND 2ND SER 6% DEBENTURENo TradesJun 27 2008RSI.DB.A
ROGERS SUGAR INCOME FUND 3RD SER 5.90% DEB99.099.099.099.00.4910000.01.0Jun 30 2008RSI.DB.B
ROGERS SUGAR INCOME FUND TRUST UNITS4.464.554.464.510.0358378.079.0Jun 30 2008RSI.UN
RONA INC.12.2512.5512.2512.28-0.15626691.0507.0Jun 30 2008RON
ROTHMANS INC.26.3827.1226.2927.10.72216040.01057.0Jun 30 2008ROC
ROYAL BANK CDA DOW 10 INDEXSM SER '1' NOTESNo TradesJun 12 2008RY.NT.G
ROYAL BANK CDA NASDAQ-100 INDEX SER '2' NOTESNo TradesJun 13 2008RY.NT.M
ROYAL BANK OF CANADA45.9546.0645.045.83-0.193255605.010564.0Jun 30 2008RY
ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AD'19.3519.3519.0319.05-0.312138.021.0Jun 30 2008RY.PR.D
ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AF'18.7819.1218.6819.120.447955.017.0Jun 30 2008RY.PR.F
ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AG'19.2419.2418.9518.97-0.048373.015.0Jun 30 2008RY.PR.G
ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AH'24.7524.7524.724.7-0.13400.011.0Jun 30 2008RY.PR.H
ROYAL BANK OF CANADA 1ST PR SERIES 'AA'19.0119.418.9118.940.119946.027.0Jun 30 2008RY.PR.A
ROYAL BANK OF CANADA 1ST PR SERIES 'AB'20.020.019.6319.850.017550.019.0Jun 30 2008RY.PR.B
ROYAL BANK OF CANADA 1ST PR SERIES 'AC'19.619.9519.619.60.07350.09.0Jun 30 2008RY.PR.C
ROYAL BANK OF CANADA 1ST PR SERIES 'AE'19.2519.2519.1319.130.081634.08.0Jun 30 2008RY.PR.E
ROYAL BANK OF CANADA 1ST PR SERIES 'W'22.1822.3222.1822.320.15500.06.0Jun 30 2008RY.PR.W
ROYAL BANK OF CANADA BRIC LEOS SER '3' US NTNo TradesJun 25 2008RY.NO.Y
ROYAL BANK OF CANADA BRIC LEOS SER 2 USF NOTENo TradesJun 18 2008RY.NO.X
ROYAL BANK OF CANADA DOW 10 INDXSM NT 2 USFNo TradesApr 30 2008RY.NT.J
ROYAL BANK OF CANADA DOW10 LIQUID EQ OP NTS 2No TradesJun 05 2008RY.NT.B
ROYAL BANK OF CANADA FTSE-100 LEOS SER 1 NOTENo TradesJun 26 2008RY.NO.F
ROYAL BANK OF CANADA GLOBAL INDEX SER '4' NTNo TradesJun 18 2008RY.NT.T
ROYAL BANK OF CANADA GLOBAL LEOS SER '10' NTNo TradesJun 25 2008RY.NO.J
ROYAL BANK OF CANADA GLOBAL LEOS SER '11' NTNo TradesJun 27 2008RY.NO.L
ROYAL BANK OF CANADA GLOBAL LEOS SER '13' NTNo TradesJun 18 2008RY.NO.O
ROYAL BANK OF CANADA GLOBAL LEOS SER '14' NTNo TradesJun 19 2008RY.NO.P
ROYAL BANK OF CANADA GLOBAL LEOS SER '15' NT No TradesJun 20 2008RY.NO.R
ROYAL BANK OF CANADA GLOBAL LEOS SER '16' NT No TradesJun 03 2008RY.NO.S
ROYAL BANK OF CANADA GLOBAL LEOS SER '17' NTNo TradesJun 05 2008RY.NT.W
ROYAL BANK OF CANADA GLOBAL LEOS SER '19' NT No TradesJun 27 2008RY.NO.Z
ROYAL BANK OF CANADA GLOBAL LEOS SER '2' NOTENo TradesApr 15 2008RY.NT.H
ROYAL BANK OF CANADA GLOBAL LEOS SER '23' NT No TradesRY.NT.C
ROYAL BANK OF CANADA GLOBAL LEOS SER 18 US NTNo TradesJun 02 2008RY.NT.U
ROYAL BANK OF CANADA GLOBL INDEX SER'3'NT USFNo TradesSep 10 2007RY.NT.S
ROYAL BANK OF CANADA JAPANESE STK INDX NT 2No TradesJun 12 2008RY.NT.K
ROYAL BANK OF CANADA MSCI EAFE INDEX FND NT 1No TradesJun 24 2008RY.NT.X
ROYAL BANK OF CANADA MSCI EAFE INDEX FND NT 3No TradesMar 27 2008RY.NO.Q
ROYAL BANK OF CANADA MSCI EAFE INDX US NT 2No TradesMay 21 2008RY.NT.Y
ROYAL BANK OF CANADA NIKKEI 225LEOS SER 1 NTNo TradesJun 02 2008RY.NO.B
ROYAL BANK OF CANADA NIKKEI 225LEOS SER 2 NTNo TradesJun 26 2008RY.NO.A
ROYAL BANK OF CANADA NIKKEI 225STK AVG NOTE 3No TradesMay 30 2008RY.NT.A
ROYAL BANK OF CANADA PR SERIES 'N'25.1125.1125.1125.110.01205.04.0Jun 30 2008RY.PR.K
ROYAL BANK OF CANADA S&P 500 INDEX LINK NT 511.0511.0511.0511.05-0.041500.01.0Jun 30 2008RY.NT.Q
ROYAL BANK OF CANADA S&P 500 LEOS SER '4' NTNo TradesJun 27 2008RY.NO.K
ROYAL BANK OF CANADA S&P/TSX 60 LEOS SER 1 NTNo TradesJun 04 2008RY.NO.G
ROYAL BANK OF CANADA S&P/TSX 60 NOTES SER 2No TradesJun 27 2008RY.NT.R
ROYAL BANK OF CANADA S&P500 BEAR LEOS SR 1 NTNo TradesJun 26 2008RY.NT.Z
ROYAL BANK OF CANADA S&P500 LEOS SER '1' NTNo TradesMay 28 2008RY.NT.E
ROYAL BANK OF CANADA S&P500LEOS SER '2' US NTNo TradesNov 28 2007RY.NO.U
ROYAL BANK OF CDA INDIA-JAPAN LEOS SER 1 USNT9.339.339.339.33-0.182428.02.0Jun 30 2008RY.NO.V
ROYAL BANK OF CDA INDO-ASIAN GROW LEOS SR 2NTNo TradesJun 02 2008RY.NO.C
ROYAL BANK OF CDA PHARMA EQTY NOTE SERIES 1No TradesJun 27 2008RY.NT.P
ROYAL BANK OF CDA PPN GLOBAL LEOS SER '12' NTNo TradesJun 25 2008RY.NO.M
ROYAL BANK OF CDA S&P/TSX60 LEOS SER 2 NTNo TradesJun 27 2008RY.NO.T
ROYAL BANK OF CDA S&P/TSX60BEAR LEOS SER 1 NTNo TradesJun 17 2008RY.NO.E
ROYAL BK OF CDA DJ EURO STOXX50 LEOS SER 1 NTNo TradesJun 24 2008RY.NO.H
ROYAL BK OF CDA DOW JONES IND AVG.SM SER 4 NTNo TradesJun 24 2008RY.NT.L
ROYAL BK OF CDA S&P/TSX FINANCIALS INDX NT 1No TradesJan 04 2008RY.NT.F
ROYAL GOLD, INC.31.6632.0231.631.931.332621.024.0Jun 30 2008RGL
ROYAL HOST REAL ESTATE INVEST TR 5.90% DEBNo TradesJun 27 2008RYL.DB.D
ROYAL HOST REAL ESTATE INVEST TR 6% SER B DEB94.095.094.094.0-1.024000.03.0Jun 30 2008RYL.DB.B
ROYAL HOST REAL ESTATE INVEST TRUST 7.90% DEB109.5109.5109.5109.5-0.520000.01.0Jun 30 2008RYL.DB.A
ROYAL HOST REAL ESTATE INVEST TRUST UNITS6.276.56.276.50.166230.017.0Jun 30 2008RYL.UN
ROYAL HOST REAL ESTATE INVESTMENT 6.25% DEB95.095.095.095.00.025000.01.0Jun 30 2008RYL.DB.C
ROYAL LASER CORP. J0.680.690.650.69-0.0130700.010.0Jun 30 2008RLC
ROYAL LEPAGE FRANCHISE SERVICES FUND UNITSNo TradesOct 30 2007RSF.UN
ROYAL UTILITIES INCOME FUND UNITSNo TradesMay 05 2008RU.UN
RUBICON MINERALS CORPORATION J1.211.31.211.240.03100390.0161.0Jun 30 2008RMX
RUGGEDCOM INC.13.7513.7513.5113.51-0.29800.04.0Jun 30 2008RCM
RUSSEL METALS INC.30.5530.9630.2130.21-0.34131096.0468.0Jun 30 2008RUS
RUTTER INC. JNo TradesJun 27 2008RUT

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