| 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 |
| S SPLIT CORP. CLASS 'A' | 9.27 | 9.27 | 8.99 | 9.0 | -0.42 | 3641.0 | 14.0 | Jun 30 2008 | SBN |
| S SPLIT CORP. PR | 10.14 | 10.14 | 10.14 | 10.14 | 0.24 | 8800.0 | 7.0 | Jun 30 2008 | SBN.PR.A |
| SABRETOOTH ENERGY LTD. | 2.7 | 2.74 | 2.68 | 2.74 | 0.05 | 11148.0 | 18.0 | Jun 30 2008 | SAB |
| SAMUEL MANU-TECH INC. | 8.85 | 8.85 | 8.85 | 8.85 | -0.02 | 500.0 | 1.0 | Jun 30 2008 | SMT |
| SAN ANTON RESOURCE CORPORATION J | 0.33 | 0.33 | 0.325 | 0.325 | 0.0 | 14317.0 | 5.0 | Jun 30 2008 | SNN |
| SANDVINE CORPORATION J | 1.46 | 1.46 | 1.37 | 1.41 | -0.08 | 295855.0 | 124.0 | Jun 30 2008 | SVC |
| SAPUTO INC. | 28.49 | 29.18 | 28.11 | 29.14 | 1.07 | 264054.0 | 1067.0 | Jun 30 2008 | SAP |
| SAVANNA ENERGY SERVICES CORP. | 23.5 | 23.57 | 23.25 | 23.5 | -0.09 | 118645.0 | 478.0 | Jun 30 2008 | SVY |
| SAVARIA CORPORATION J | No Trades | Jun 25 2008 | SIS | ||||||
| SAXON ENERGY SERVICES INC. | 7.08 | 7.22 | 7.08 | 7.15 | 0.03 | 458650.0 | 264.0 | Jun 30 2008 | SES |
| SAXON FINANCIAL INC. | No Trades | Jun 27 2008 | SFI | ||||||
| SCANDINAVIAN MINERALS LIMITED J | No Trades | Jun 23 2008 | SGL | ||||||
| SCEPTRE INCOME & GROWTH TRUST UNITS | No Trades | Sep 06 2007 | SZG.UN | ||||||
| SCEPTRE INCOME & HIGH GROWTH TRUST UNITS | No Trades | Sep 06 2007 | SZH.UN | ||||||
| SCEPTRE INVESTMENT COUNSEL LIMITED | 8.14 | 8.14 | 8.0 | 8.0 | 0.02 | 3500.0 | 14.0 | Jun 30 2008 | SZ |
| SCITI ROCS TRUST TRANSFERABLE UNITS | 9.7 | 9.79 | 9.59 | 9.64 | -0.02 | 7385.0 | 18.0 | Jun 30 2008 | SCI.UN |
| SCITI TOTAL RETURN TRUST UNITS | 10.63 | 10.65 | 10.63 | 10.65 | 0.07 | 6100.0 | 3.0 | Jun 30 2008 | STF.UN |
| SCITI TRUST II TRANSFERABLE UNITS | 15.68 | 15.68 | 15.68 | 15.68 | 0.04 | 500.0 | 2.0 | Jun 30 2008 | CIT.UN |
| SCITI TRUST TRANSFERABLE UNITS | 16.51 | 16.63 | 16.13 | 16.13 | -0.71 | 5260.0 | 14.0 | Jun 30 2008 | SIN.UN |
| SCORE MEDIA INC. CL 'A' SV J | 0.78 | 0.85 | 0.77 | 0.85 | 0.08 | 59024.0 | 12.0 | Jun 30 2008 | SCR |
| SCORPIO MINING CORPORATION J | 1.25 | 1.25 | 1.2 | 1.25 | 0.03 | 70430.0 | 50.0 | Jun 30 2008 | SPM |
| SCOTIA MORTGAGE INVESTMENT CORPORATION BOOMS | No Trades | Oct 26 2007 | SMC.M | ||||||
| SCOTT'S REAL ESTATE INVESTMENT TRUST UNITS | 6.16 | 6.24 | 6.15 | 6.24 | 0.0 | 7200.0 | 13.0 | Jun 30 2008 | SRQ.UN |
| SCOTT'S RL ESTATE INVEST TR 7.15% SER 07 DEB | No Trades | Jun 25 2008 | SRQ.DB | ||||||
| SEACLIFF CONSTRUCTION CORP. | 12.87 | 13.0 | 12.86 | 13.0 | 0.3 | 31185.0 | 44.0 | Jun 30 2008 | SDC |
| SEAMARK ASSET MANAGEMENT LTD. | 5.94 | 5.99 | 5.66 | 5.98 | 0.27 | 13500.0 | 23.0 | Jun 30 2008 | SM |
| SEARS CANADA INC. | 23.44 | 23.54 | 23.0 | 23.0 | -0.2 | 24816.0 | 153.0 | Jun 30 2008 | SCC |
| SECOND CUP ROYALTY INCOME FUND UNITS | 8.1 | 8.25 | 7.92 | 7.92 | -0.13 | 15482.0 | 37.0 | Jun 30 2008 | SCU.UN |
| SELECT 50 S-1 INCOME TRUST II TRANSFR UNITS | 11.94 | 11.94 | 11.94 | 11.94 | -0.11 | 5000.0 | 3.0 | Jun 30 2008 | SDE.UN |
| SELECT 50 S-1 INCOME TRUST TRANSFERABLE UNITS | 11.92 | 11.92 | 11.7 | 11.92 | 0.13 | 14096.0 | 23.0 | Jun 30 2008 | SON.UN |
| SEMAFO INC. J | 1.35 | 1.35 | 1.32 | 1.35 | 0.01 | 193650.0 | 92.0 | Jun 30 2008 | SMF |
| SEMBIOSYS GENETICS INC. J | 1.08 | 1.2 | 1.08 | 1.2 | 0.0 | 10900.0 | 6.0 | Jun 30 2008 | SBS |
| SENTRY SELCT LAZARD GLOBE LIST INFRAST FND UN | 6.87 | 6.99 | 6.7 | 6.7 | 0.05 | 5940.0 | 7.0 | Jun 30 2008 | GLS.UN |
| SENTRY SELECT 40 SPLIT INCOME TR CAPITAL UN | 9.23 | 9.38 | 9.23 | 9.38 | 0.15 | 1600.0 | 3.0 | Jun 30 2008 | SFO.UN |
| SENTRY SELECT 40 SPLIT INCOME TRUST PR SEC | 9.99 | 10.0 | 9.97 | 9.97 | 0.13 | 5000.0 | 10.0 | Jun 30 2008 | SFO.PR.A |
| SENTRY SELECT BLUE-CHIP INCOME TRUST UNITS | No Trades | Jun 27 2008 | SIT.UN | ||||||
| SENTRY SELECT CHINA FUND TRANSFERABLE UNITS | 7.91 | 8.06 | 7.89 | 8.05 | 0.05 | 10250.0 | 12.0 | Jun 30 2008 | CHZ.UN |
| SENTRY SELECT COMMODITIES INCM TR TRANSFER UN | 10.99 | 11.09 | 10.99 | 11.09 | 0.17 | 6100.0 | 7.0 | Jun 30 2008 | SSJ.UN |
| SENTRY SELECT DIVERSIFIED INCOME TRUST UNITS | 4.42 | 4.5 | 4.42 | 4.46 | 0.05 | 245439.0 | 118.0 | Jun 30 2008 | SDT.UN |
| SENTRY SELECT FIDAC US MORTGAGE TR TRANSFR UN | No Trades | Mar 06 2008 | SSF.UN | ||||||
| SENTRY SELECT FOCUSED GRO & INCM TR TRNSFR UN | 9.22 | 9.22 | 9.22 | 9.22 | 0.02 | 3600.0 | 3.0 | Jun 30 2008 | SFG.UN |
| SENTRY SELECT GLOBAL INDEX INCOME TRUST UNITS | No Trades | Jun 27 2008 | SGT.UN | ||||||
| SENTRY SELECT GLOBAL REAL EST FUND LISTED UN | 8.45 | 8.45 | 8.09 | 8.09 | -0.36 | 12200.0 | 9.0 | Jun 30 2008 | GRE.UN |
| SENTRY SELECT GLOBAL REAL ESTATE FUND WT | 0.11 | 0.11 | 0.11 | 0.11 | 0.01 | 5000.0 | 1.0 | Jun 30 2008 | GRE.WT |
| SENTRY SELECT MBS ADJ RTE INCM FND II TRNS UN | 4.15 | 4.3 | 4.15 | 4.2 | -0.09 | 16829.0 | 22.0 | Jun 30 2008 | MGS.UN |
| SENTRY SELECT PRIMARY METALS CORP. CL 'A' | 5.59 | 5.61 | 5.35 | 5.5 | -0.09 | 33400.0 | 20.0 | Jun 30 2008 | PME |
| SENTRY SELECT PRIMARY METALS CORP. CL 'A' WT | 0.06 | 0.06 | 0.05 | 0.05 | 0.0 | 83900.0 | 5.0 | Jun 30 2008 | PME.WT |
| SENTRY SELECT TOTAL STRATEGY FUND TRNSFR UN | No Trades | Jun 25 2008 | TSF.UN | ||||||
| SENVEST CAPITAL INC. | No Trades | Jun 26 2008 | SEC | ||||||
| SEPP'S GOURMET FOODS LTD. J | No Trades | Aug 31 2007 | SGO | ||||||
| SERIES S-1 INCOME FUND TRUST UNITS | 9.53 | 9.6 | 9.45 | 9.54 | 0.07 | 24243.0 | 58.0 | Jun 30 2008 | SRC.UN |
| SFK PULP FUND 7% DEC 31, 2011 DEBENTURES | 87.0 | 87.0 | 87.0 | 87.0 | 0.0 | 20000.0 | 1.0 | Jun 30 2008 | SFK.DB |
| SFK PULP FUND UNITS | 2.03 | 2.1 | 2.0 | 2.0 | -0.03 | 110543.0 | 42.0 | Jun 30 2008 | SFK.UN |
| SHAW COMMUNICATIONS INC. CL 'B' NV | 19.9 | 20.9 | 19.75 | 20.82 | 1.03 | 1650383.0 | 3748.0 | Jun 30 2008 | SJR.B |
| SHAWCOR LTD. CL 'A' SV | 35.6 | 36.47 | 35.6 | 36.0 | -0.23 | 63182.0 | 488.0 | Jun 30 2008 | SCL.A |
| SHAWCOR LTD. CL 'B' MV | No Trades | Jun 02 2008 | SCL.B | ||||||
| SHERMAG INC. | No Trades | Jun 27 2008 | SMG | ||||||
| SHERRITT INTERNATIONAL CORPORATION | 15.58 | 15.83 | 15.24 | 15.35 | -0.21 | 521796.0 | 1626.0 | Jun 30 2008 | S |
| SHIRE ACQUISITION INC. EXCHANGEABLE | No Trades | Feb 12 2008 | SHQ | ||||||
| SHOPPERS DRUG MART CORPORATION | 55.6 | 55.99 | 54.13 | 55.89 | 0.29 | 725795.0 | 2832.0 | Jun 30 2008 | SC |
| SHORE GOLD INC. J | 2.71 | 2.75 | 2.65 | 2.67 | -0.07 | 204747.0 | 283.0 | Jun 30 2008 | SGF |
| SIERRA MINERALS INC. J | 0.345 | 0.345 | 0.345 | 0.345 | 0.065 | 15100.0 | 2.0 | Jun 30 2008 | SIM |
| SIERRA WIRELESS, INC. | 14.87 | 15.28 | 14.87 | 14.93 | -0.1 | 97139.0 | 595.0 | Jun 30 2008 | SW |
| SIGNATURE DIVERSIFIED VALUE TRUST SER 2012 UN | No Trades | Jun 20 2008 | SDF.UN | ||||||
| SILVER BEAR RESOURCES INC. J | No Trades | Jun 27 2008 | SBR | ||||||
| SILVER EAGLE MINES INC. | 0.6 | 0.6 | 0.55 | 0.58 | -0.02 | 200135.0 | 66.0 | Jun 30 2008 | SEG |
| SILVER STANDARD RESOURCES INC. | 29.7 | 29.94 | 28.61 | 29.21 | -0.08 | 79351.0 | 677.0 | Jun 30 2008 | SSO |
| SILVER WHEATON CORP. | 14.95 | 15.2 | 14.49 | 15.0 | 0.18 | 2317754.0 | 4967.0 | Jun 30 2008 | SLW |
| SILVER WHEATON CORP. SERIES 'A' WT | 1.95 | 2.1 | 1.92 | 2.04 | 0.04 | 41000.0 | 12.0 | Jun 30 2008 | SLW.WT.A |
| SILVER WHEATON CORP. SERIES 'B' WT | 8.2 | 8.76 | 8.2 | 8.76 | -0.04 | 3000.0 | 3.0 | Jun 30 2008 | SLW.WT.B |
| SILVER WHEATON CORP. WT | 2.25 | 2.3 | 2.25 | 2.3 | 0.06 | 33100.0 | 11.0 | Jun 30 2008 | SLW.WT |
| SILVERCORP METALS INC. J | 6.19 | 6.19 | 5.84 | 6.0 | 0.02 | 575523.0 | 1173.0 | Jun 30 2008 | SVM |
| SILVERCORP METALS INC. WT J | 1.0 | 1.0 | 1.0 | 1.0 | 0.17 | 1000.0 | 1.0 | Jun 30 2008 | SVM.WT |
| SILVERWING ENERGY INC. | No Trades | Jun 27 2008 | SVW | ||||||
| SILVERWING ENERGY INC. WT | No Trades | Feb 19 2008 | SVW.WT | ||||||
| SINO-FOREST CORPORATION | 17.95 | 18.24 | 17.02 | 17.86 | 0.0 | 757663.0 | 910.0 | Jun 30 2008 | TRE |
| SINO-FOREST CORPORATION RESTRICTED | No Trades | TRE.S | |||||||
| SIR ROYALTY INCOME FUND TRANSFERABLE UNITS | 9.54 | 9.54 | 9.53 | 9.53 | -0.21 | 1256.0 | 5.0 | Jun 30 2008 | SRV.UN |
| SIRIT INC. J | 0.2 | 0.205 | 0.185 | 0.205 | 0.005 | 30300.0 | 11.0 | Jun 30 2008 | SI |
| SIXTY PLUS INCOME TRUST UNITS | No Trades | Jun 27 2008 | SIX.UN | ||||||
| SIXTY SPLIT CORP. CL 'A' CAPITAL | 23.66 | 23.66 | 23.66 | 23.66 | 0.16 | 2400.0 | 1.0 | Jun 30 2008 | SXT |
| SIXTY SPLIT CORP. CL 'A' PR | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 | 1659.0 | 6.0 | Jun 30 2008 | SXT.PR.A |
| SKYE RESOURCES INC. J | 8.46 | 8.74 | 8.28 | 8.6 | 0.2 | 273048.0 | 795.0 | Jun 30 2008 | SKR |
| SKYE RESOURCES INC. WT A J | 0.095 | 0.095 | 0.095 | 0.095 | -0.01 | 10000.0 | 1.0 | Jun 30 2008 | SKR.WT.A |
| SKYE RESOURCES INC. WT J | No Trades | Mar 12 2008 | SKR.WT | ||||||
| SKYLON ALL ASSET TRUST TRANSFERABLE UNITS | No Trades | Jun 27 2008 | SKA.UN | ||||||
| SKYLON GLOBAL CAPITAL YIELD TRUST SER 2012 UN | No Trades | Jun 26 2008 | SLP.UN | ||||||
| SKYLON GLOBAL CAPITAL YLD TR II SER '2012' UN | No Trades | Jun 26 2008 | SPO.UN | ||||||
| SKYLON GROWTH & INCOME TRUST TRANSFER UNITS | 8.76 | 9.13 | 8.76 | 9.12 | 0.12 | 4118.0 | 12.0 | Jun 30 2008 | SKG.UN |
| SKYLON INTERNATIONAL ADVANTAGE YLD TR A UN | No Trades | Jun 27 2008 | SIA.UN | ||||||
| SKYLON INTERNATIONAL ADVANTAGE YLD TR B US UN | No Trades | Jun 27 2008 | SIA.U | ||||||
| SL SPLIT CORP. CLASS 'A' CAPITAL | 8.5 | 8.5 | 8.25 | 8.49 | -0.01 | 4800.0 | 10.0 | Jun 30 2008 | SLS |
| SL SPLIT CORP. CLASS 'A' PR | No Trades | Jun 27 2008 | SLS.PR.A | ||||||
| SLEEP COUNTRY CANADA INCOME FUND TRUST UNITS | 18.12 | 18.12 | 18.05 | 18.05 | -0.94 | 1000.0 | 3.0 | Jun 30 2008 | Z.UN |
| SMTC MANUFACTURING CORP. CDA RESTRICT EXCH WT | No Trades | Jun 27 2008 | SMX.WT | ||||||
| SMTC MANUFACTURING CORPORATION CANADA EXCHG | 2.25 | 2.25 | 2.25 | 2.25 | -0.35 | 700.0 | 1.0 | Jun 30 2008 | SMX |
| SNC - LAVALIN GROUP INC. | 55.08 | 56.6 | 55.05 | 56.02 | 0.12 | 409465.0 | 2046.0 | Jun 30 2008 | SNC |
| SNP HEALTH SPLIT CORP. CL 'A' CAPITAL U.S.F. | 4.55 | 4.55 | 4.25 | 4.54 | 0.01 | 4700.0 | 11.0 | Jun 30 2008 | SNH.U |
| SNP HEALTH SPLIT CORP. CL 'A' PR USF | No Trades | Jun 27 2008 | SNH.PR.U | ||||||
| SNP SPLIT CORP. CL 'A' CAPITAL U.S.F. | 3.71 | 3.71 | 3.71 | 3.71 | -0.04 | 700.0 | 2.0 | Jun 30 2008 | SNP.U |
| SNP SPLIT CORP. CL 'B' PR SERIES 1 USF | No Trades | Jun 27 2008 | SNP.PR.V | ||||||
| SOFTCHOICE CORPORATION | 11.26 | 11.26 | 11.26 | 11.26 | -0.3 | 500.0 | 2.0 | Jun 30 2008 | SO |
| SOLECTRON GLOBAL SERVICES CANADA INC. EXCHG | No Trades | Sep 28 2007 | SCT | ||||||
| SOLITARIO EXPLORATION & ROYALTY GROUP | 5.0 | 5.0 | 4.95 | 5.0 | 0.0 | 2200.0 | 5.0 | Jun 30 2008 | SLR |
| SOLIUM CAPITAL INC. J | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 | 8500.0 | 3.0 | Jun 30 2008 | SUM |
| SOMERSET ENTERTAINMENT INCOME FUND UNITS | 3.28 | 3.29 | 3.15 | 3.15 | -0.05 | 7400.0 | 6.0 | Jun 30 2008 | SOM.UN |
| SOUND ENERGY TRUST 8.0% DEBENTURES | No Trades | Sep 10 2007 | SND.DB.A | ||||||
| SOUND ENERGY TRUST 8.75% DEBENTURES | No Trades | Sep 10 2007 | SND.DB | ||||||
| SOUND ENERGY TRUST UNITS | No Trades | Sep 10 2007 | SND.UN | ||||||
| SOUTH AMERICAN GOLD & COPPER COMPANY LTD. J | 0.05 | 0.05 | 0.045 | 0.045 | -0.005 | 176000.0 | 10.0 | Jun 30 2008 | SAG |
| SOUTH AMERICAN SILVER CORP. J | 0.37 | 0.37 | 0.29 | 0.365 | 0.045 | 27000.0 | 11.0 | Jun 30 2008 | SAC |
| SOUTHERNERA DIAMONDS INC. | No Trades | Dec 24 2007 | SDM | ||||||
| SOUTHERNERA DIAMONDS INC. WT | No Trades | Dec 20 2007 | SDM.WT | ||||||
| SOUTHWESTERN RESOURCES CORP. J | 0.71 | 0.73 | 0.7 | 0.73 | 0.02 | 13400.0 | 11.0 | Jun 30 2008 | SWG |
| SPECTRA ENERGY CANADA EXCHANGECO INC. EXCHG A | 17.16 | 17.67 | 16.73 | 17.6 | 0.7 | 1980.0 | 17.0 | Jun 30 2008 | SPT.A |
| SPECTRA ENERGY CDA EXCHANGECO INC. EXCHG B NV | 28.9 | 29.76 | 28.9 | 29.35 | 0.85 | 4159.0 | 16.0 | Jun 30 2008 | SPT.B |
| SPECTRA ENERGY INCOME FUND UNITS | No Trades | May 06 2008 | SP.UN | ||||||
| SPECTRAL DIAGNOSTICS INC. | No Trades | Jun 30 2008 | SDI | ||||||
| SPINRITE INCOME FUND UNITS | No Trades | Nov 20 2007 | SNF.UN | ||||||
| SPLIT REIT OPPORTUNITY TRUST CAPITAL UNITS | No Trades | Jun 26 2008 | SOT.UN | ||||||
| SPLIT REIT OPPORTUNITY TRUST PR SECURITIES | No Trades | Jun 26 2008 | SOT.PR.A | ||||||
| SPLIT YIELD CORPORATION CAPITAL SHARES | No Trades | Jun 26 2008 | YLD | ||||||
| SPLIT YIELD CORPORATION CL 'I' PR | No Trades | Jun 27 2008 | YLD.PR.A | ||||||
| SPLIT YIELD CORPORATION CL 'II' PR | 5.0 | 5.0 | 5.0 | 5.0 | 0.11 | 2000.0 | 1.0 | Jun 30 2008 | YLD.PR.B |
| SPROTT INC. | 9.72 | 9.95 | 9.72 | 9.92 | 0.05 | 296873.0 | 153.0 | Jun 30 2008 | SII |
| SPROTT MOLYBDENUM PARTICIPATION CORP. WT | 0.085 | 0.09 | 0.075 | 0.075 | 0.0 | 16700.0 | 5.0 | Jun 30 2008 | MLY.WT |
| SPROTT MOLYBDENUM PARTICIPATION CORPORATION | 4.11 | 4.19 | 4.02 | 4.08 | -0.04 | 134250.0 | 79.0 | Jun 30 2008 | MLY |
| SPROTT RESOURCE CORP. J | 4.5 | 4.88 | 4.47 | 4.55 | 0.05 | 997661.0 | 861.0 | Jun 30 2008 | SCP |
| SPUR VENTURES INC. J | 0.86 | 0.9 | 0.85 | 0.88 | 0.0 | 101200.0 | 30.0 | Jun 30 2008 | SVU |
| SRX POSTHOLDINGS INC. | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 | 988000.0 | 15.0 | Jun 30 2008 | SRX |
| ST. ANDREW GOLDFIELDS LTD. J | 0.5 | 0.5 | 0.48 | 0.49 | -0.01 | 121200.0 | 8.0 | Jun 30 2008 | SAS |
| STANTEC INC. | 27.25 | 27.25 | 26.1 | 26.19 | -1.21 | 566553.0 | 1009.0 | Jun 30 2008 | STN |
| STARCORE INTERNATIONAL MINES LTD. J | 0.225 | 0.225 | 0.215 | 0.22 | 0.0 | 45180.0 | 10.0 | Jun 30 2008 | SAM |
| STARFIELD RESOURCES INC. J | 1.12 | 1.18 | 1.1 | 1.15 | 0.01 | 71020.0 | 49.0 | Jun 30 2008 | SRU |
| STARS INCOME FUND UNITS | 13.99 | 14.08 | 13.99 | 14.08 | 0.18 | 1700.0 | 2.0 | Jun 30 2008 | STZ.UN |
| STEEPLEJACK INDUSTRIAL GROUP INC. | No Trades | Oct 01 2007 | SID | ||||||
| STELCO INC. | No Trades | Oct 31 2007 | STE | ||||||
| STELCO INC. 2016 USF NOTES | No Trades | Oct 12 2007 | STE.NT.U | ||||||
| STELCO INC. WT | No Trades | Oct 29 2007 | STE.WT | ||||||
| STELLA-JONES INC. | 32.6 | 32.6 | 32.5 | 32.5 | 0.0 | 500.0 | 3.0 | Jun 30 2008 | SJ |
| STERLING MINING COMPANY J | 1.04 | 1.04 | 0.99 | 1.02 | -0.18 | 38900.0 | 51.0 | Jun 30 2008 | SMQ |
| STERLING SHOES INCM FND 6.5% DUE OCT 2012 DEB | No Trades | Jun 25 2008 | SSI.DB | ||||||
| STERLING SHOES INCOME FUND TRUST UNITS | 8.85 | 9.09 | 8.8 | 8.81 | 0.01 | 6833.0 | 13.0 | Jun 30 2008 | SSI.UN |
| STERLITE GOLD LTD. J | No Trades | Oct 18 2007 | SGD | ||||||
| STINGRAY COPPER INC. J | 0.67 | 0.69 | 0.65 | 0.69 | -0.01 | 17000.0 | 5.0 | Jun 30 2008 | SRY |
| STINGRAY COPPER INC. WT J | 0.025 | 0.025 | 0.025 | 0.025 | -0.005 | 40000.0 | 1.0 | Jun 30 2008 | SRY.WT |
| STONE AGRIBUSINESS FUND TRUST UNITS | No Trades | Jun 27 2008 | HAY.UN | ||||||
| STONE AGRIBUSINESS FUND UNITS | No Trades | Apr 11 2008 | HAY.A | ||||||
| STONE AGRIBUSINESS FUND WT | 0.52 | 0.52 | 0.52 | 0.52 | -0.03 | 1000.0 | 1.0 | Jun 30 2008 | HAY.WT |
| STONE TOTAL RETURN UNIT TRUST UNITS | No Trades | Jun 27 2008 | SG.UN | ||||||
| STONEHAM DRILLING TRUST UNITS | 18.0 | 18.4 | 18.0 | 18.4 | 0.5 | 1031.0 | 5.0 | Jun 30 2008 | SDG.UN |
| STORM CAT ENERGY CORPORATION J | 1.19 | 1.22 | 1.07 | 1.15 | 0.02 | 31715.0 | 19.0 | Jun 30 2008 | SME |
| STORM EXPLORATION INC. | 18.45 | 19.41 | 18.45 | 19.17 | 0.87 | 136077.0 | 352.0 | Jun 30 2008 | SEO |
| STORNOWAY DIAMOND CORPORATION J | 0.32 | 0.32 | 0.305 | 0.315 | -0.005 | 162830.0 | 38.0 | Jun 30 2008 | SWY |
| STORNOWAY DIAMOND CORPORATION WT J | No Trades | Jun 17 2008 | SWY.WT | ||||||
| STRATA INCOME FUND 6% PR SECURITIES | 10.12 | 10.14 | 10.12 | 10.14 | 0.13 | 6515.0 | 9.0 | Jun 30 2008 | STW.PR.A |
| STRATA INCOME FUND CAPITAL UNITS | No Trades | Jun 27 2008 | STW.UN | ||||||
| STRATAGOLD CORPORATION J | 0.155 | 0.155 | 0.12 | 0.14 | -0.015 | 386630.0 | 44.0 | Jun 30 2008 | SGV |
| STRATECO RESOURCES INC. J | 1.98 | 2.03 | 1.95 | 2.02 | -0.02 | 85154.0 | 76.0 | Jun 30 2008 | RSC |
| STRATEGIC ENERGY FUND TRUST UNITS | 9.53 | 9.69 | 9.51 | 9.53 | -0.17 | 50424.0 | 71.0 | Jun 30 2008 | SEF.UN |
| STRATEGIC RESOURCE ACQUISITION CORP 8% NOTE J | No Trades | Jun 23 2008 | SRZ.NT.A | ||||||
| STRATEGIC RESOURCE ACQUISITION CORP. 10% NT J | No Trades | Jun 27 2008 | SRZ.NT | ||||||
| STRATEGIC RESOURCE ACQUISITION CORPORATION J | 0.92 | 0.93 | 0.9 | 0.93 | 0.0 | 101100.0 | 23.0 | Jun 30 2008 | SRZ |
| STRATOS GLOBAL CORPORATION | No Trades | Dec 13 2007 | SGB | ||||||
| STRONGCO INCOME FUND UNITS | 5.62 | 5.78 | 5.61 | 5.78 | 0.06 | 5052.0 | 21.0 | Jun 30 2008 | SQP.UN |
| STUDENT TRANSPORTATION OF AMERICA LTD. | 5.75 | 5.75 | 5.5 | 5.75 | -0.2 | 3317.0 | 8.0 | Jun 30 2008 | STB |
| STUDENT TRANSPORTATION OF AMERICA LTD. 14% NT | No Trades | STB.DB | |||||||
| STUDENT TRANSPORTATION OF AMERICA LTD. IPS UN | 9.65 | 9.89 | 9.65 | 9.8 | -0.08 | 15350.0 | 20.0 | Jun 30 2008 | STB.UN |
| SULLIDEN EXPLORATION INC. J | 0.85 | 0.99 | 0.85 | 0.96 | 0.04 | 82410.0 | 35.0 | Jun 30 2008 | SUE |
| SUN GRO HORTICULTURE INCOME FUND UNITS | 4.2 | 4.31 | 4.2 | 4.2 | 0.04 | 4550.0 | 14.0 | Jun 30 2008 | GRO.UN |
| SUN LIFE CAPITAL TRUST EXCHNG CAP SEC SER 'A' | No Trades | Jun 27 2008 | SLE.M | ||||||
| SUN LIFE FINANCIAL INC. | 42.1 | 42.11 | 41.46 | 41.95 | -0.16 | 1457622.0 | 5581.0 | Jun 30 2008 | SLF |
| SUN LIFE FINANCIAL INC. CL 'A' PR SERIES 5 | 19.25 | 19.6 | 19.25 | 19.6 | 0.35 | 1400.0 | 4.0 | Jun 30 2008 | SLF.PR.E |
| SUN LIFE FINANCIAL INC. CLASS 'A' PR SERIES 1 | 20.08 | 20.1 | 20.05 | 20.05 | -0.03 | 20600.0 | 9.0 | Jun 30 2008 | SLF.PR.A |
| SUN LIFE FINANCIAL INC. CLASS 'A' PR SERIES 2 | 20.0 | 20.01 | 19.9 | 19.9 | -0.23 | 4729.0 | 8.0 | Jun 30 2008 | SLF.PR.B |
| SUN LIFE FINANCIAL INC. CLASS 'A' PR SERIES 3 | 18.9 | 18.91 | 18.75 | 18.82 | -0.15 | 2700.0 | 8.0 | Jun 30 2008 | SLF.PR.C |
| SUN LIFE FINANCIAL INC. CLASS 'A' PR SERIES 4 | 18.5 | 18.5 | 18.41 | 18.5 | 0.0 | 4253.0 | 16.0 | Jun 30 2008 | SLF.PR.D |
| SUN-RYPE PRODUCTS LTD. | 10.59 | 10.6 | 9.51 | 9.63 | -0.52 | 2400.0 | 10.0 | Jun 30 2008 | SRF |
| SUNCOR ENERGY INC. | 60.15 | 60.6 | 59.08 | 59.2 | -0.2 | 4384240.0 | 19454.0 | Jun 30 2008 | SU |
| SUNOPTA, INC. | 5.02 | 5.5 | 5.02 | 5.3 | 0.08 | 87176.0 | 487.0 | Jun 30 2008 | SOY |
| SUPERIOR PLUS INCOME FUND 5.75% DEBENTURES | 98.01 | 98.99 | 98.0 | 98.51 | 0.01 | 77000.0 | 10.0 | Jun 30 2008 | SPF.DB.B |
| SUPERIOR PLUS INCOME FUND 5.85% DEBENTURES | No Trades | Jun 27 2008 | SPF.DB.C | ||||||
| SUPERIOR PLUS INCOME FUND SER '2' 8% DEB | No Trades | Nov 01 2007 | SPF.DB.A | ||||||
| SUPERIOR PLUS INCOME FUND TRUST UNITS | 12.0 | 12.0 | 11.54 | 11.54 | -0.46 | 197406.0 | 685.0 | Jun 30 2008 | SPF.UN |
| SUPREMEX INCOME FUND TRUST UNITS | 6.25 | 6.25 | 5.96 | 6.2 | -0.02 | 44919.0 | 52.0 | Jun 30 2008 | SXP.UN |
| SURAMINA RESOURCES INC. J | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 | 52000.0 | 2.0 | Jun 30 2008 | SAX |
| SURE ENERGY INC. | 1.16 | 1.17 | 1.16 | 1.17 | -0.03 | 43658.0 | 13.0 | Jun 30 2008 | SHR |
| SUSTAINABLE PRODUCTION ENERGY TRUST UNITS | 7.2 | 7.27 | 7.2 | 7.27 | 0.02 | 2441.0 | 5.0 | Jun 30 2008 | SPU.UN |
| SWISS WATER DECAFFEINATED COFFEE INCM FND UN | No Trades | Jun 27 2008 | SWS.UN | ||||||
| SXC HEALTH SOLUTIONS CORP. | 14.48 | 14.48 | 14.05 | 14.06 | -0.15 | 51393.0 | 307.0 | Jun 30 2008 | SXC |
| SYNENCO ENERGY INC. CLASS 'A' | 9.0 | 9.02 | 8.96 | 8.99 | -0.01 | 71249.0 | 135.0 | Jun 30 2008 | SYN |
| SYNERGEX CORPORATION J | No Trades | Jun 20 2008 | SYX | ||||||
| SYNEX INTERNATIONAL INC. J | 0.57 | 0.57 | 0.57 | 0.57 | 0.02 | 663.0 | 2.0 | Jun 30 2008 | SXI |
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.
| |||||
| |||||
| |||||
|
