| 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 |
| FA POWER FUND TRUST UNITS | No Trades | Jun 18 2008 | PFA.UN | ||||||
| FAIRBORNE ENERGY LTD. 6.50% DEBENTURES J | 107.25 | 107.25 | 107.25 | 107.25 | 0.75 | 15000.0 | 1.0 | Jul 18 2008 | FEL.DB |
| FAIRBORNE ENERGY LTD. EXCHANGEABLE J | No Trades | Dec 21 2007 | FXL | ||||||
| FAIRBORNE ENERGY LTD. J | 12.2 | 12.54 | 12.13 | 12.44 | 0.3 | 530118.0 | 461.0 | Jul 18 2008 | FEL |
| FAIRBORNE ENERGY TRUST UNITS J | No Trades | Dec 21 2007 | FEL.UN | ||||||
| FAIRCOURT GOLD INCOME CORP. CLASS 'A' | 8.65 | 8.66 | 8.36 | 8.66 | -0.09 | 3431.0 | 4.0 | Jul 18 2008 | FGX |
| FAIRCOURT GOLD INCOME CORP. WT | 0.87 | 0.87 | 0.66 | 0.75 | -0.16 | 2915.0 | 6.0 | Jul 18 2008 | FGX.WT |
| FAIRCOURT INCOME & GROWTH SPLIT TRUST PR SEC | 10.01 | 10.01 | 10.0 | 10.0 | 0.0 | 800.0 | 2.0 | Jul 18 2008 | FIG.PR.A |
| FAIRCOURT INCOME & GROWTH SPLIT TRUST UNITS | 10.02 | 10.87 | 10.01 | 10.87 | 0.62 | 1700.0 | 10.0 | Jul 18 2008 | FIG.UN |
| FAIRCOURT SPLIT TR 5.75% PREFERRED SECURITIES | No Trades | Jul 18 2008 | FCS.PR.A | ||||||
| FAIRCOURT SPLIT TRUST UNITS | No Trades | Jul 17 2008 | FCS.UN | ||||||
| FAIRFAX FINANCIAL HOLDINGS LTD. SV | 262.0 | 262.0 | 255.25 | 260.0 | 0.25 | 50773.0 | 496.0 | Jul 18 2008 | FFH |
| FAIRWAY DIVERSIFIED INCOME AND GROWTH TR UNIT | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 | 5705.0 | 7.0 | Jul 18 2008 | FDT.UN |
| FAIRWEST ENERGY CORPORATION J | 0.12 | 0.12 | 0.12 | 0.12 | -0.04 | 9000.0 | 2.0 | Jul 18 2008 | FEC |
| FAR WEST MINING LTD. J | 3.18 | 3.25 | 3.15 | 3.25 | 0.06 | 11000.0 | 8.0 | Jul 18 2008 | FWM |
| FARALLON RESOURCES LTD. J | 0.6 | 0.62 | 0.58 | 0.6 | -0.01 | 416640.0 | 80.0 | Jul 18 2008 | FAN |
| FIDELITY PARTNERSHIP 1996 UNITS | No Trades | Jul 15 2008 | FZP.UN | ||||||
| FIERA HIGH INCOME TRUST UNITS | No Trades | Jul 15 2008 | HIT.UN | ||||||
| FINANCIAL 15 SPLIT CORP. CL 'A' | 9.03 | 9.4 | 9.02 | 9.19 | -0.15 | 7357.0 | 22.0 | Jul 18 2008 | FTN |
| FINANCIAL 15 SPLIT CORP. II CLASS 'A' | 9.28 | 9.97 | 9.28 | 9.4 | -0.04 | 15500.0 | 24.0 | Jul 18 2008 | FFN |
| FINANCIAL 15 SPLIT CORP. II PR | 9.41 | 9.41 | 9.41 | 9.41 | 0.02 | 760.0 | 6.0 | Jul 18 2008 | FFN.PR.A |
| FINANCIAL 15 SPLIT CORP. PR | 9.86 | 9.88 | 9.86 | 9.86 | -0.01 | 12100.0 | 10.0 | Jul 18 2008 | FTN.PR.A |
| FINANCIAL PREFERRED SECURITIES CORPORATION PR | 14.5 | 14.5 | 14.0 | 14.0 | -0.5 | 1000.0 | 2.0 | Jul 18 2008 | FPR.PR.A |
| FINANCIAL SERVICES INCM STREAMS CORP CAP YLD | No Trades | Jul 15 2008 | STR | ||||||
| FINANCIAL SERVICES INCM STREAMS CORP EQTY DIV | 14.5 | 15.0 | 14.5 | 15.0 | 0.25 | 1700.0 | 5.0 | Jul 18 2008 | STR.E |
| FINNING INTERNATIONAL INC. | 24.0 | 24.0 | 23.72 | 23.85 | 0.06 | 175514.0 | 744.0 | Jul 18 2008 | FTT |
| FIRAN TECHNOLOGY GROUP CORPORATION | No Trades | Jul 17 2008 | FTG | ||||||
| FIRM CAPITAL MORTGAGE INVESTMENT TRUST 6% DEB | No Trades | Jul 14 2008 | FC.DB | ||||||
| FIRM CAPITAL MORTGAGE INVESTMENT TRUST RT | No Trades | May 01 2008 | FC.RT | ||||||
| FIRM CAPITAL MORTGAGE INVESTMENT TRUST UNITS | 10.49 | 10.55 | 10.45 | 10.54 | 0.14 | 8800.0 | 19.0 | Jul 18 2008 | FC.UN |
| FIRST ASSET DIVERSIFIED CONVERT DEB FUND UN | 18.36 | 18.36 | 18.25 | 18.25 | -0.11 | 1505.0 | 5.0 | Jul 18 2008 | DCD.UN |
| FIRST ASSET ENERGY & RESOURCE FUND L.P. RT | No Trades | Jan 03 2008 | TRF.RT | ||||||
| FIRST ASSET ENERGY & RESOURCE FUND L.P. UNITS | 25.0 | 25.01 | 25.0 | 25.01 | 0.0 | 3407.0 | 5.0 | Jul 18 2008 | TRF.UN |
| FIRST ASSET ENERGY&RESOURCE INCM&GROWTH LP UN | No Trades | Sep 27 2007 | TXL.UN | ||||||
| FIRST ASSET GLOBAL INFRASTRUCTURE FUND UN | 7.2 | 7.2 | 7.2 | 7.2 | 0.02 | 500.0 | 2.0 | Jul 18 2008 | FAI.UN |
| FIRST ASSET INCOME & GROWTH FUND TRANSFR UNIT | 8.08 | 8.08 | 8.08 | 8.08 | 0.0 | 2000.0 | 2.0 | Jul 18 2008 | IGF.UN |
| FIRST ASSET OPPORTUNITY FUND TRUST UNITS | No Trades | Dec 04 2007 | FAF.UN | ||||||
| FIRST ASSET PIPES & POWER INCM FUND TRNSFR UN | 6.39 | 6.5 | 6.39 | 6.5 | 0.0 | 8138.0 | 6.0 | Jul 18 2008 | EWP.UN |
| FIRST ASSET POWERGEN FUND TRUST UNITS | 15.05 | 15.09 | 15.02 | 15.09 | -0.01 | 5428.0 | 12.0 | Jul 18 2008 | PGT.UN |
| FIRST ASSET REIT INCOME FUND RT | No Trades | May 27 2008 | RIT.RT | ||||||
| FIRST ASSET REIT INCOME FUND TRANSFER UN | 9.99 | 9.99 | 9.7 | 9.7 | -0.02 | 13467.0 | 16.0 | Jul 18 2008 | RIT.UN |
| FIRST ASSET YIELD OPPORTUNITY TR SER B UN USF | 5.49 | 5.49 | 5.49 | 5.49 | 0.33 | 100.0 | 1.0 | Jul 18 2008 | FAY.U |
| FIRST ASSET YIELD OPPORTUNITY TRUST SER A RT | No Trades | Feb 11 2008 | FAY.RT | ||||||
| FIRST ASSET YLD OPPORTUNITY TRUST SER 'A' UN | 18.09 | 18.45 | 18.09 | 18.42 | 0.07 | 3925.0 | 13.0 | Jul 18 2008 | FAY.UN |
| FIRST AST/BLACKROCK NTH AMERICAN DIV ACHVR RT | No Trades | Nov 15 2007 | BDA.RT | ||||||
| FIRST AST/BLACKROCK NTH AMERICAN DIV ACHVR UN | 7.01 | 7.14 | 7.0 | 7.06 | -0.02 | 5179.0 | 13.0 | Jul 18 2008 | BDA.UN |
| FIRST CALGARY PETROLEUMS LTD. J | 2.45 | 2.52 | 2.42 | 2.52 | 0.08 | 725860.0 | 419.0 | Jul 18 2008 | FCP |
| FIRST CAPITAL REALTY INC. | 21.84 | 22.13 | 21.74 | 21.8 | 0.09 | 63484.0 | 119.0 | Jul 18 2008 | FCR |
| FIRST CAPITAL REALTY INC. 5.50% CL CDN DEB | 95.0 | 95.0 | 95.0 | 95.0 | 2.0 | 2000.0 | 1.0 | Jul 18 2008 | FCR.DB.A |
| FIRST CAPITAL REALTY INC. 5.50% CL US DEB | No Trades | Nov 21 2007 | FCR.DB.B | ||||||
| FIRST CAPITAL REALTY INC. WT | No Trades | Jul 09 2008 | FCR.WT | ||||||
| FIRST MAJESTIC SILVER CORP. J | 4.75 | 4.83 | 4.69 | 4.72 | 0.0 | 101504.0 | 111.0 | Jul 18 2008 | FR |
| FIRST MAJESTIC SILVER CORP. WT A J | No Trades | Jul 17 2008 | FR.WT.A | ||||||
| FIRST MAJESTIC SILVER CORP. WT J | 0.2 | 0.2 | 0.2 | 0.2 | 0.05 | 20000.0 | 4.0 | Jul 18 2008 | FR.WT |
| FIRST METALS INC. J | 0.85 | 0.9 | 0.8 | 0.86 | -0.04 | 77500.0 | 18.0 | Jul 18 2008 | FMA |
| FIRST NATIONAL ALARMCAP INCM FND CL A TR UN J | No Trades | Jul 16 2008 | FNA.UN | ||||||
| FIRST NATIONAL FINANCIAL INCOME FUND UNITS | 9.44 | 9.45 | 9.25 | 9.45 | 0.15 | 21356.0 | 22.0 | Jul 18 2008 | FN.UN |
| FIRST NICKEL INC. J | 0.26 | 0.26 | 0.225 | 0.245 | 0.0 | 185635.0 | 45.0 | Jul 18 2008 | FNI |
| FIRST PREMIUM INCOME TRUST UNITS | 16.01 | 16.02 | 16.0 | 16.02 | 0.01 | 1549.0 | 7.0 | Jul 18 2008 | FPI.UN |
| FIRST QUANTUM MINERALS LTD. J | 68.25 | 68.25 | 66.5 | 66.55 | -1.7 | 407784.0 | 2353.0 | Jul 18 2008 | FM |
| FIRST TRUST/HIGHLAND CAP FLTG RT INCM FND 2UN | 6.73 | 6.73 | 6.73 | 6.73 | 0.15 | 1000.0 | 2.0 | Jul 18 2008 | FHM.UN |
| FIRST TRUST/HIGHLAND CAP FLTG RT INCM FUND UN | 6.56 | 6.96 | 6.55 | 6.61 | 0.05 | 17500.0 | 16.0 | Jul 18 2008 | FHT.UN |
| FIRST URANIUM CORPORATION 4.25% DEBENTURES J | 80.7 | 80.7 | 80.7 | 80.7 | 0.7 | 20000.0 | 1.0 | Jul 18 2008 | FIU.DB |
| FIRST URANIUM CORPORATION J | 6.4 | 6.48 | 6.3 | 6.42 | -0.04 | 148600.0 | 172.0 | Jul 18 2008 | FIU |
| FIRSTGOLD CORP. J | No Trades | Jul 16 2008 | FGD | ||||||
| FIRSTSERVICE CORPORATION 7% SERIES '1' PR USF | 17.95 | 18.1 | 17.95 | 18.0 | 0.25 | 3806.0 | 12.0 | Jul 18 2008 | FSV.PR.U |
| FIRSTSERVICE CORPORATION SV | 13.01 | 13.1 | 12.47 | 12.62 | -0.42 | 21374.0 | 164.0 | Jul 18 2008 | FSV |
| FLAHERTY & CRUMRINE INVEST GRADE PR FUND UN | 13.38 | 13.38 | 13.23 | 13.25 | -0.13 | 17110.0 | 30.0 | Jul 18 2008 | FAC.UN |
| FLAHERTY & CRUMRINE INVEST GRD FIXED INCM UN | 12.7 | 13.44 | 12.7 | 13.34 | 0.64 | 23170.0 | 26.0 | Jul 18 2008 | FFI.UN |
| FLETCHER NICKEL INC. J | 0.45 | 0.45 | 0.45 | 0.45 | -0.03 | 4000.0 | 1.0 | Jul 18 2008 | FL |
| FLINT ENERGY SERVICES LTD. | 21.12 | 21.19 | 20.46 | 21.0 | -0.22 | 62297.0 | 397.0 | Jul 18 2008 | FES |
| FLUID MUSIC CANADA INC. | 1.74 | 1.74 | 1.72 | 1.72 | 0.03 | 14000.0 | 3.0 | Jul 18 2008 | FMN |
| FNX MINING COMPANY INC. | 19.28 | 19.28 | 18.53 | 18.56 | -0.53 | 532027.0 | 921.0 | Jul 18 2008 | FNX |
| FOCUS ENERGY TRUST UNITS | No Trades | Feb 19 2008 | FET.UN | ||||||
| FOCUSED 40 INCOME FUND TRANSFERABLE UNITS | No Trades | Jul 16 2008 | FIF.UN | ||||||
| FOCUSED GLOBAL TRENDS FUND CL 'A' UN | No Trades | Jul 16 2008 | FTF.UN | ||||||
| FOCUSED GOBAL TRENDS FUND TRANSFERABLE WT | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 | 3750.0 | 2.0 | Jul 18 2008 | FTF.WT |
| FORACO INTERNATIONAL SA | No Trades | Jul 15 2008 | FAR | ||||||
| FORBES ENERGY SERVICES LTD. | 6.94 | 6.94 | 6.7 | 6.89 | 0.0 | 11450.0 | 18.0 | Jul 18 2008 | FRB |
| FORBES MEDI-TECH INC. | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 | 5500.0 | 6.0 | Jul 18 2008 | FMI |
| FORDING CANADIAN COAL TRUST UNITS | 79.5 | 79.59 | 73.5 | 75.25 | -3.75 | 913834.0 | 5869.0 | Jul 18 2008 | FDG.UN |
| FOREMOST INCOME FUND TRUST UNITS | 10.8 | 10.8 | 10.6 | 10.76 | 0.01 | 3575.0 | 9.0 | Jul 18 2008 | FMO.UN |
| FORMATION CAPITAL CORPORATION J | 0.59 | 0.59 | 0.55 | 0.58 | 0.01 | 87800.0 | 27.0 | Jul 18 2008 | FCO |
| FORSYS METALS CORP. J | 3.84 | 3.87 | 3.68 | 3.7 | -0.14 | 77970.0 | 70.0 | Jul 18 2008 | FSY |
| FORT CHICAGO ENERGY PARTNERS L.P. 6.75% DEB | 103.5 | 103.5 | 103.5 | 103.5 | -0.5 | 15000.0 | 1.0 | Jul 18 2008 | FCE.DB.B |
| FORT CHICAGO ENERGY PARTNERS L.P. 7.5% DEB | No Trades | Jun 27 2008 | FCE.DB.A | ||||||
| FORT CHICAGO ENERGY PARTNERS L.P. CL 'A' UN | 10.68 | 10.68 | 10.59 | 10.61 | -0.07 | 95198.0 | 258.0 | Jul 18 2008 | FCE.UN |
| FORT CHICAGO POWER LTD. 6.25% US DEBENTURES | No Trades | Jul 15 2008 | FCL.DB.U | ||||||
| FORTIS INC. | 24.65 | 24.79 | 24.37 | 24.64 | 0.09 | 289684.0 | 1460.0 | Jul 18 2008 | FTS |
| FORTIS INC. 1ST PR SERIES 'C' | 26.25 | 26.25 | 25.91 | 25.91 | -0.14 | 317.0 | 4.0 | Jul 18 2008 | FTS.PR.C |
| FORTIS INC. 1ST PR SERIES 'E' | 24.56 | 25.08 | 24.56 | 25.08 | 0.34 | 200.0 | 2.0 | Jul 18 2008 | FTS.PR.E |
| FORTIS INC. 1ST PR SERIES 'F' | 18.07 | 18.43 | 18.07 | 18.4 | 0.35 | 11650.0 | 29.0 | Jul 18 2008 | FTS.PR.F |
| FORTIS INC. 5-YR RESET 1ST PR SERIES 'G' | 25.27 | 25.27 | 25.2 | 25.27 | 0.0 | 1700.0 | 4.0 | Jul 18 2008 | FTS.PR.G |
| FORTRESS ENERGY INC. J | 1.53 | 1.55 | 1.45 | 1.45 | -0.08 | 10539.0 | 9.0 | Jul 18 2008 | FEI |
| FORTRESS PAPER LTD. CLASS 'A' | 9.35 | 9.45 | 9.35 | 9.36 | 0.01 | 7900.0 | 8.0 | Jul 18 2008 | FTP |
| FORTUNE MINERALS LIMITED J | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 | 15140.0 | 14.0 | Jul 18 2008 | FT |
| FORTUNE MINERALS LIMITED WT J | No Trades | Jul 15 2008 | FT.WT | ||||||
| FORZANI GROUP LTD. (THE) CL 'A' | 14.05 | 14.06 | 13.32 | 13.75 | -0.29 | 79773.0 | 231.0 | Jul 18 2008 | FGL |
| FP NEWSPAPERS INCOME FUND UNITS | 10.6 | 11.24 | 10.6 | 11.24 | 0.49 | 1400.0 | 8.0 | Jul 18 2008 | FP.UN |
| FP RESOURCES LIMITED | No Trades | Mar 24 2008 | FPL | ||||||
| FRALEX THERAPEUTICS INC. J | No Trades | Jul 16 2008 | FXI | ||||||
| FRALEX THERAPEUTICS INC. WT J | No Trades | Jun 02 2008 | FXI.WT | ||||||
| FRANC-OR RESOURCES CORP. J | No Trades | Jul 17 2008 | FOR | ||||||
| FRANCO-NEVADA CORPORATION | 22.89 | 24.0 | 22.89 | 23.64 | 0.25 | 121668.0 | 295.0 | Jul 18 2008 | FNV |
| FRANCO-NEVADA CORPORATION WT | 5.5 | 5.5 | 5.25 | 5.5 | 0.0 | 2107.0 | 5.0 | Jul 18 2008 | FNV.WT |
| FRANCONIA MINERALS CORPORATION J | 1.02 | 1.02 | 0.99 | 0.99 | -0.05 | 14000.0 | 7.0 | Jul 18 2008 | FRA |
| FRASER PAPERS INC. | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 | 1204.0 | 5.0 | Jul 18 2008 | FPS |
| FRASER PAPERS INC. RT | No Trades | Jan 21 2008 | FPS.RT | ||||||
| FREEGOLD VENTURES LIMITED J | 0.72 | 0.76 | 0.69 | 0.75 | 0.0 | 217000.0 | 45.0 | Jul 18 2008 | ITF |
| FREEHOLD ROYALTY TRUST UNITS | 21.6 | 21.94 | 21.53 | 21.75 | 0.06 | 77804.0 | 375.0 | Jul 18 2008 | FRU.UN |
| FRONT STREET PERFORMANCE FUND II TRNSFR UN | 10.75 | 10.78 | 10.75 | 10.77 | -0.03 | 1394.0 | 11.0 | Jul 18 2008 | FPF.UN |
| FRONT STREET RES PERFORMANCE FUND LTD EQUITY | 8.19 | 8.19 | 7.84 | 7.86 | -0.23 | 32180.0 | 39.0 | Jul 18 2008 | FRE |
| FRONT STREET RESOURCE PERFORMANCE FUND LTD UN | No Trades | Oct 19 2007 | FRE.UN | ||||||
| FRONT STREET RESOURCE PERFORMANCE FUND LTD WT | 0.24 | 0.24 | 0.15 | 0.165 | -0.08 | 14180.0 | 10.0 | Jul 18 2008 | FRE.WT |
| FRONTEER DEVELOPMENT GROUP INC. J | 4.51 | 4.51 | 4.22 | 4.23 | -0.2 | 67786.0 | 305.0 | Jul 18 2008 | FRG |
| FRONTERA COPPER CORPORATION 10% SER 1 NOTES J | No Trades | Jul 14 2008 | FCC.NT | ||||||
| FRONTERA COPPER CORPORATION 10% SER 2 NOTES J | No Trades | Jul 14 2008 | FCC.NT.A | ||||||
| FRONTERA COPPER CORPORATION J | 2.29 | 2.29 | 2.15 | 2.15 | -0.18 | 30880.0 | 61.0 | Jul 18 2008 | FCC |
| FUN TECHNOLOGIES INC. J | No Trades | Dec 24 2007 | FUN | ||||||
| FUSION RESOURCES LIMITED ORDINARY J | No Trades | Jun 17 2008 | FNS | ||||||
| FUTUREMED HEALTHCARE INCOME FUND UNITS | 8.4 | 8.5 | 8.3 | 8.5 | 0.23 | 5000.0 | 8.0 | Jul 18 2008 | FMD.UN |
| FEI.WT | No Trades | Jul 17 2008 | FEI.WT | ||||||
| FMD.R | No Trades | FMD.R |
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.
| |||||
| |||||
| |||||
|
