| Thursday, August 21, 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 |
| DALSA CORPORATION | 10.99 | 10.99 | 10.39 | 10.4 | 0.3 | 8767.0 | 32.0 | Jul 18 2008 | DSA |
| DANIER LEATHER INC. SV | 6.05 | 6.05 | 6.04 | 6.05 | 0.05 | 800.0 | 3.0 | Jul 18 2008 | DL |
| DATA GROUP INCOME FUND (THE) 6.75% DEBENTURES | 99.0 | 99.0 | 99.0 | 99.0 | 0.0 | 34000.0 | 5.0 | Jul 18 2008 | DGI.DB |
| DATA GROUP INCOME FUND (THE) UNITS | 8.63 | 9.12 | 8.63 | 9.11 | 0.48 | 4100.0 | 13.0 | Jul 18 2008 | DGI.UN |
| DATAMIRROR CORPORATION | No Trades | Sep 05 2007 | DMC | ||||||
| DAVIE YARDS INC. J | 0.83 | 1.0 | 0.83 | 1.0 | 0.0 | 1900.0 | 4.0 | Jul 18 2008 | DAV |
| DAVIE YARDS INC. WT J | No Trades | Jul 07 2008 | DAV.WT | ||||||
| DAVIS + HENDERSON INCOME FUND UNITS | 15.25 | 15.39 | 14.96 | 15.1 | -0.1 | 77319.0 | 349.0 | Jul 18 2008 | DHF.UN |
| DAY4 ENERGY INC. J | 3.7 | 3.7 | 3.45 | 3.5 | -0.21 | 165727.0 | 67.0 | Jul 18 2008 | DFE |
| DAYLIGHT RESOURCES TR 8.5% DUE OCT 2012 DEB | 143.0 | 143.0 | 143.0 | 143.0 | -0.16 | 70000.0 | 7.0 | Jul 18 2008 | DAY.DB.B |
| DAYLIGHT RESOURCES TRUST SER 'A' 8.5% DEB | No Trades | Apr 16 2008 | DAY.DB | ||||||
| DAYLIGHT RESOURCES TRUST UNITS | 12.65 | 12.72 | 12.4 | 12.72 | 0.34 | 536426.0 | 1016.0 | Jul 18 2008 | DAY.UN |
| DDJ HIGH YIELD FUND TRUST UNITS | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 | 1735.0 | 12.0 | Jul 18 2008 | HYB.UN |
| DDS WIRELESS INTERNATIONAL INC. J | No Trades | Jul 17 2008 | DD | ||||||
| DEANS KNIGHT INCOME & GROWTH FUND TRANSFER UN | No Trades | Jul 16 2008 | DKI.UN | ||||||
| DECTRON INTERNATIONALE INC. | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 | 5200.0 | 4.0 | Jul 18 2008 | DTL |
| DEEPWELL ENERGY SERVICES TRUST UNITS | 5.78 | 5.78 | 5.49 | 5.7 | -0.08 | 2700.0 | 10.0 | Jul 18 2008 | DWL.UN |
| DEFIANT RESOURCES CORPORATION J | No Trades | Apr 03 2008 | DFR | ||||||
| DELPHI ENERGY CORP. | 2.8 | 2.8 | 2.7 | 2.7 | -0.1 | 49800.0 | 48.0 | Jul 18 2008 | DEE |
| DELTA URANIUM INC. J | 0.4 | 0.45 | 0.35 | 0.45 | 0.1 | 35500.0 | 7.0 | Jul 18 2008 | DUR |
| DENISON MINES CORP. | 7.7 | 7.72 | 7.36 | 7.49 | -0.14 | 1076510.0 | 1835.0 | Jul 18 2008 | DML |
| DENISON MINES CORP. WT | 9.0 | 9.0 | 9.0 | 9.0 | -0.5 | 200.0 | 1.0 | Jul 18 2008 | DML.WT |
| DENISON MINES CORP. WT A | 6.3 | 6.3 | 6.3 | 6.3 | -0.3 | 1000.0 | 1.0 | Jul 18 2008 | DML.WT.A |
| DESCARTES SYSTEMS GROUP INC. (THE) | 3.55 | 3.62 | 3.55 | 3.58 | 0.01 | 329500.0 | 109.0 | Jul 18 2008 | DSG |
| DESTINY RESOURCE SERVICES CORP. | 3.86 | 3.86 | 3.86 | 3.86 | -0.18 | 650.0 | 3.0 | Jul 18 2008 | DSC |
| DETOUR GOLD CORPORATION J | 18.98 | 19.0 | 18.32 | 18.4 | -0.36 | 78514.0 | 313.0 | Jul 18 2008 | DGC |
| DHX MEDIA LTD. | 1.21 | 1.25 | 1.15 | 1.2 | -0.09 | 16200.0 | 6.0 | Jul 18 2008 | DHX |
| DIAGNOCURE INC. J | 2.94 | 2.95 | 2.91 | 2.95 | 0.01 | 17776.0 | 14.0 | Jul 18 2008 | CUR |
| DIAMOND FIELDS INTERNATIONAL LTD. J | 0.065 | 0.065 | 0.065 | 0.065 | 0.005 | 5000.0 | 2.0 | Jul 18 2008 | DFI |
| DIAZ RESOURCES LTD. | 0.28 | 0.28 | 0.28 | 0.28 | 0.01 | 14000.0 | 2.0 | Jul 18 2008 | DZR |
| DIORO EXPLORATION NL ORDINARY J | No Trades | Jul 14 2008 | DIO | ||||||
| DIORO EXPLORATION NL WT J | No Trades | Jun 02 2008 | DIO.WT | ||||||
| DIRECTCASH INCOME FUND UNITS | 10.88 | 11.0 | 10.86 | 11.0 | 0.12 | 3500.0 | 3.0 | Jul 18 2008 | DCI.UN |
| DISCOVERY AIR INC. 8.75% DEBENTURES J | No Trades | Jul 17 2008 | DA.DB | ||||||
| DISCOVERY AIR INC. CL 'A' J | 0.86 | 0.9 | 0.85 | 0.9 | 0.05 | 11800.0 | 8.0 | Jul 18 2008 | DA.A |
| DISTINCTION GROUP INC. J | 2.55 | 2.55 | 2.55 | 2.55 | 0.05 | 2500.0 | 1.0 | Jul 18 2008 | GD |
| DISTINCTION GROUP INC. WT J | No Trades | Jul 15 2008 | GD.WT | ||||||
| DIVCOM LIGHTING INC. J | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 | 56000.0 | 1.0 | Jul 18 2008 | DVQ |
| DIVERSIFIED INCOME TRUST II UNITS | No Trades | Jul 17 2008 | DTT.UN | ||||||
| DIVERSIFIED INVESTMENT GRD INCM TR, SER 1 UN | No Trades | Oct 05 2007 | DGT.UN | ||||||
| DIVERSIFIED PREFERRED SHARE TRUST TRANSFR UN | 18.66 | 19.35 | 18.66 | 19.2 | 0.54 | 14875.0 | 25.0 | Jul 18 2008 | DPS.UN |
| DIVERSIFIED PRIVATE EQUITY CORP. CLASS 'A' | No Trades | Jul 16 2008 | PEQ | ||||||
| DIVERSIGLOBAL DIVIDEND VALUE FND TRNSFR TR UN | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 | 2000.0 | 1.0 | Jul 18 2008 | DGD.UN |
| DIVERSITRUST ENERGY INCOME FND TR TRANSFER UN | 7.21 | 7.34 | 7.2 | 7.33 | 0.33 | 6155.0 | 19.0 | Jul 18 2008 | DTN.UN |
| DIVERSITRUST INCOME FUND TRUST UNITS | 13.07 | 13.07 | 13.06 | 13.06 | -0.18 | 804.0 | 5.0 | Jul 18 2008 | DTF.UN |
| DIVERSITRUST INCOME+ FUND TRANSFER TR UNITS | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 | 1300.0 | 2.0 | Jul 18 2008 | DTP.UN |
| DIVERSITRUST STABLE INCOME FUND TRANSFR UNITS | No Trades | Jul 16 2008 | DTS.UN | ||||||
| DIVERSIYIELD INCOME FUND TRANSFER TRUST UNITS | 8.6 | 8.6 | 8.6 | 8.6 | -0.35 | 2500.0 | 2.0 | Jul 18 2008 | DYI.UN |
| DIVESTCO INC. | 2.3 | 2.4 | 2.3 | 2.4 | 0.14 | 6290.0 | 20.0 | Jul 18 2008 | DVT |
| DIVIDEND 15 SPLIT CORP. CL 'A' | 13.01 | 13.15 | 13.0 | 13.0 | 0.01 | 3668.0 | 18.0 | Jul 18 2008 | DFN |
| DIVIDEND 15 SPLIT CORP. II CLASS 'A' | 9.9 | 9.95 | 9.85 | 9.95 | 0.14 | 6700.0 | 8.0 | Jul 18 2008 | DF |
| DIVIDEND 15 SPLIT CORP. II PR | 9.7 | 9.7 | 9.57 | 9.6 | -0.2 | 4400.0 | 9.0 | Jul 18 2008 | DF.PR.A |
| DIVIDEND 15 SPLIT CORP. PR | 10.02 | 10.02 | 9.89 | 9.95 | -0.04 | 2200.0 | 10.0 | Jul 18 2008 | DFN.PR.A |
| DIVIDEND 15 SPLIT CORP. RT | No Trades | Jun 27 2008 | DFN.RT | ||||||
| DIVIDEND GROWTH SPLIT CORP. CL 'A' | 11.24 | 11.24 | 11.24 | 11.24 | 0.49 | 500.0 | 2.0 | Jul 18 2008 | DGS |
| DIVIDEND GROWTH SPLIT CORP. PR | No Trades | Jul 17 2008 | DGS.PR.A | ||||||
| DOMINION CITRUS INCOME FUND UNITS | 0.45 | 0.45 | 0.45 | 0.45 | -0.02 | 4000.0 | 1.0 | Jul 18 2008 | DOM.UN |
| DOMINION CITRUS LTD NV FLTG RT SER 'A' PR | No Trades | Jul 15 2008 | DMN.PR.A | ||||||
| DOMTAR (CANADA) PAPER INC. EXCHANGEABLE | 4.7 | 4.83 | 4.53 | 4.71 | 0.01 | 7514.0 | 13.0 | Jul 18 2008 | UFX |
| DOMTAR CORPORATION | 4.65 | 4.99 | 4.65 | 4.74 | 0.02 | 20003.0 | 116.0 | Jul 18 2008 | UFS |
| DOMTAR INC. $2.25 PR 'A' | No Trades | Dec 06 2007 | DTC.PR.A | ||||||
| DOMTAR INC. SERIES 'B' PR | No Trades | Dec 19 2007 | DTC.PR.B | ||||||
| DOREL INDUSTRIES INC. CL 'A' MV | No Trades | Jul 17 2008 | DII.A | ||||||
| DOREL INDUSTRIES INC. CL 'B' SV | 29.75 | 29.89 | 29.13 | 29.54 | -0.19 | 47837.0 | 226.0 | Jul 18 2008 | DII.B |
| DOVER INDUSTRIES LTD. | 18.76 | 18.76 | 17.51 | 17.51 | -1.42 | 600.0 | 3.0 | Jul 18 2008 | DVI |
| DPF INDIA OPPORTUNITIES FUND TRUST UNITS | No Trades | Jul 17 2008 | DPF.UN | ||||||
| DPF INDIA OPPORTUNITIES FUND TRUST WT | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 1000.0 | 1.0 | Jul 18 2008 | DPF.WT |
| DRAGON PHARMACEUTICAL, INC. | 0.79 | 0.79 | 0.77 | 0.77 | -0.02 | 8000.0 | 5.0 | Jul 18 2008 | DDD |
| DRAGONWAVE INC. J | 4.05 | 4.05 | 3.85 | 3.94 | -0.23 | 140370.0 | 58.0 | Jul 18 2008 | DWI |
| DRAXIS HEALTH INC. | No Trades | May 29 2008 | DAX | ||||||
| DRIVE PRODUCTS INCOME FUND TRUST UNITS | 3.0 | 3.0 | 3.0 | 3.0 | 0.05 | 400.0 | 1.0 | Jul 18 2008 | DPI.UN |
| DULUTH METALS LIMITED J | 2.3 | 2.3 | 2.28 | 2.28 | -0.03 | 12925.0 | 30.0 | Jul 18 2008 | DM |
| DULUTH METALS LIMITED U.S.FUNDS J | No Trades | Jul 16 2008 | DM.U | ||||||
| DUNDEE CORPORATION 5.00% SER '1' PR | 18.75 | 19.05 | 18.75 | 19.0 | 0.24 | 1135.0 | 9.0 | Jul 18 2008 | DC.PR.A |
| DUNDEE CORPORATION 5.85% DEBENTURES | No Trades | Jul 15 2008 | DC.DB | ||||||
| DUNDEE CORPORATION CL 'A' SV | 11.33 | 11.92 | 11.33 | 11.75 | -0.09 | 75105.0 | 286.0 | Jul 18 2008 | DC.A |
| DUNDEE PRECIOUS METALS INC. | 6.3 | 6.35 | 6.21 | 6.21 | -0.05 | 72000.0 | 36.0 | Jul 18 2008 | DPM |
| DUNDEE PRECIOUS METALS INC. WT | No Trades | Jun 27 2008 | DPM.WT | ||||||
| DUNDEE REAL ESTATE INVEST TR 2005-1 5.7% DEB | No Trades | Jul 15 2008 | D.DB.A | ||||||
| DUNDEE REAL ESTATE INVEST TR 2014-12 6.0% DEB | 93.3 | 93.74 | 93.3 | 93.74 | 0.24 | 59000.0 | 3.0 | Jul 18 2008 | D.DB.B |
| DUNDEE REAL ESTATE INVESTMENT TRUST 6.5% DEB | No Trades | Jun 26 2008 | D.DB | ||||||
| DUNDEE REAL ESTATE INVESTMENT TRUST UNITS | 31.85 | 32.1 | 31.78 | 31.98 | 0.13 | 12661.0 | 78.0 | Jul 18 2008 | D.UN |
| DUNDEEWEALTH INC. | 12.5 | 12.67 | 12.0 | 12.35 | 0.03 | 248274.0 | 300.0 | Jul 18 2008 | DW |
| DUNDEEWEALTH INC. 4.75% 1ST PR SERIES '1' | No Trades | Jul 17 2008 | DW.PR.A | ||||||
| DUVERNAY OIL CORP. | 82.0 | 82.3 | 81.95 | 82.18 | 0.26 | 4053638.0 | 763.0 | Jul 18 2008 | DDV |
| DYNACOR GOLD MINES INC. J | No Trades | Jul 18 2008 | DNG | ||||||
| DYNASTY METALS & MINING INC. J | 3.31 | 3.31 | 3.11 | 3.15 | -0.17 | 21950.0 | 52.0 | Jul 18 2008 | DMM |
| DYNETEK INDUSTRIES LTD. J | 0.85 | 0.85 | 0.85 | 0.85 | 0.08 | 1500.0 | 1.0 | Jul 18 2008 | DNK |
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.
| |||||
| |||||
| |||||
|
