| 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 |
| GABRIEL RESOURCES LTD. J | 2.7 | 2.72 | 2.57 | 2.63 | 0.08 | 203109.0 | 958.0 | Jul 18 2008 | GBU |
| GALLEON ENERGY INC. CLASS 'A' | 17.59 | 17.95 | 17.29 | 17.45 | 0.06 | 151873.0 | 529.0 | Jul 18 2008 | GO.A |
| GALLEON ENERGY INC. CLASS 'B' | No Trades | Jul 17 2008 | GO.B | ||||||
| GAMEHOST INCOME FUND TRUST UNITS | 12.25 | 12.25 | 12.0 | 12.0 | -0.11 | 11337.0 | 16.0 | Jul 18 2008 | GH.UN |
| GAMMON GOLD INC. J | 9.53 | 9.53 | 9.3 | 9.5 | -0.03 | 248485.0 | 1507.0 | Jul 18 2008 | GAM |
| GARDA WORLD SECURITY CORPORATION CL 'A' J | 13.49 | 13.76 | 13.24 | 13.62 | 0.39 | 24989.0 | 138.0 | Jul 18 2008 | GW |
| GARNEAU INC. | 0.415 | 0.415 | 0.415 | 0.415 | -0.185 | 1000.0 | 2.0 | Jul 18 2008 | GAR |
| GASTAR EXPLORATION LTD. | 2.23 | 2.23 | 2.0 | 2.19 | -0.06 | 9875.0 | 43.0 | Jul 18 2008 | YGA |
| GATEWAY CASINOS INCOME FUND 5.35% DEBENTURES | No Trades | Oct 24 2007 | GCI.DB | ||||||
| GATEWAY CASINOS INCOME FUND UNITS | No Trades | Nov 19 2007 | GCI.UN | ||||||
| GATEWAY GOLD CORP. J | 0.21 | 0.24 | 0.205 | 0.24 | 0.03 | 43000.0 | 8.0 | Jul 18 2008 | GTQ |
| GAZ METRO LIMITED PARTNERSHIP UNITS | 14.7 | 14.7 | 14.5 | 14.5 | -0.19 | 42117.0 | 128.0 | Jul 18 2008 | GZM.UN |
| GBO INC. | No Trades | Feb 29 2008 | GBO | ||||||
| GBS GOLD INTERNATIONAL INC. J | 1.38 | 1.38 | 1.38 | 1.38 | -0.02 | 5000.0 | 1.0 | Jul 18 2008 | GBS |
| GEMCOM SOFTWARE INTERNATIONAL INC. J | 3.03 | 3.04 | 3.03 | 3.04 | 0.01 | 19800.0 | 14.0 | Jul 18 2008 | GCM |
| GEMINI ENERGY CORP. | No Trades | Mar 03 2008 | GNI | ||||||
| GENCO RESOURCES LTD. J | 1.51 | 1.83 | 1.51 | 1.8 | 0.02 | 46030.0 | 35.0 | Jul 18 2008 | GGC |
| GENDIS INC. | No Trades | Jul 10 2008 | GDS | ||||||
| GENENEWS LIMITED J | 0.8 | 0.91 | 0.8 | 0.91 | 0.0 | 6500.0 | 8.0 | Jul 18 2008 | GEN |
| GENERAL DONLEE INCOME FUND 7.0% JUN 2014 DEB | No Trades | Jul 17 2008 | GDI.DB | ||||||
| GENERAL DONLEE INCOME FUND UNITS | 8.81 | 9.0 | 8.71 | 8.85 | 0.1 | 38961.0 | 32.0 | Jul 18 2008 | GDI.UN |
| GENERAL MOLY, INC. | 6.9 | 6.9 | 6.74 | 6.75 | -0.07 | 18200.0 | 67.0 | Jul 18 2008 | GMO |
| GENESIS LAND DEVELOPMENT CORP. | 4.04 | 4.05 | 4.0 | 4.0 | -0.01 | 56975.0 | 24.0 | Jul 18 2008 | GDC |
| GENESIS WORLDWIDE INC. J | 0.85 | 0.85 | 0.8 | 0.8 | -0.01 | 7000.0 | 2.0 | Jul 18 2008 | GWI |
| GENIVAR INCOME FUND UNITS | 24.24 | 24.25 | 23.12 | 23.5 | -0.75 | 11305.0 | 36.0 | Jul 18 2008 | GNV.UN |
| GENNUM CORPORATION | 9.79 | 9.89 | 9.27 | 9.75 | 0.4 | 14245.0 | 62.0 | Jul 18 2008 | GND |
| GENTRY RESOURCES LTD. J | 3.88 | 3.92 | 3.84 | 3.85 | -0.04 | 85340.0 | 114.0 | Jul 18 2008 | GNY |
| GEOCAN ENERGY INC. CL 'A' | 0.53 | 0.6 | 0.53 | 0.6 | 0.05 | 10317.0 | 7.0 | Jul 18 2008 | GCA |
| GEOPETRO RESOURCES COMPANY J | No Trades | Feb 29 2008 | GEP.S | ||||||
| GEOPETRO RESOURCES COMPANY U.S. FUNDS J | No Trades | Jun 18 2008 | GEP.U | ||||||
| GEOVIC MINING CORP. J | 1.29 | 1.3 | 1.25 | 1.26 | 0.02 | 49344.0 | 24.0 | Jul 18 2008 | GMC |
| GEOVIC MINING CORP. SERIES 'A' WT J | No Trades | Jul 09 2008 | GMC.WT.A | ||||||
| GEOVIC MINING CORP. SERIES 'B' WT J | No Trades | Jul 09 2008 | GMC.WT.B | ||||||
| GEOVIC MINING CORP. WT J | No Trades | Jul 08 2008 | GMC.WT | ||||||
| GERDAU AMERISTEEL CORPORATION | 16.54 | 17.0 | 16.25 | 16.3 | -0.33 | 279184.0 | 1819.0 | Jul 18 2008 | GNA |
| GERDAU AMERISTEEL CORPORATION WHEN ISSUED | No Trades | GNA.W | |||||||
| GIENOW WINDOWS & DOORS INCOME FUND TRUST UNIT | No Trades | Nov 01 2007 | GIF.UN | ||||||
| GILDAN ACTIVEWEAR INC. | 25.42 | 26.44 | 25.04 | 25.92 | 0.86 | 615212.0 | 3345.0 | Jul 18 2008 | GIL |
| GITENNES EXPLORATION INC. J | 0.17 | 0.18 | 0.17 | 0.18 | 0.03 | 70500.0 | 4.0 | Jul 18 2008 | GIT |
| GLACIER MEDIA INC. | 3.54 | 3.6 | 3.54 | 3.6 | 0.06 | 12000.0 | 8.0 | Jul 18 2008 | GVC |
| GLADSTONE PACIFIC NICKEL LIMITED J | No Trades | Feb 13 2008 | GPN | ||||||
| GLENCAIRN GOLD CORPORATION J | No Trades | Dec 04 2007 | GGG | ||||||
| GLENCAIRN GOLD CORPORATION WT J | No Trades | Dec 04 2007 | GGG.WT | ||||||
| GLENDALE INTERNATIONAL CORP. | No Trades | Jul 17 2008 | GIN | ||||||
| GLENTEL INC. | 11.4 | 11.59 | 11.4 | 11.59 | 0.21 | 4440.0 | 14.0 | Jul 18 2008 | GLN |
| GLG LIFE TECH CORPORATION J | 3.0 | 3.0 | 2.4 | 2.4 | -0.81 | 75995.0 | 64.0 | Jul 18 2008 | GLG |
| GLOBAL 45 SPLIT CORP. CL 'A' | No Trades | Jul 16 2008 | GFV | ||||||
| GLOBAL 45 SPLIT CORP. PR | No Trades | Jul 17 2008 | GFV.PR.A | ||||||
| GLOBAL 45 SPLIT CORP. RT | No Trades | Dec 07 2007 | GFV.RT | ||||||
| GLOBAL AGRIBUSINESS TRUST TRANSFR UNITS | 7.41 | 7.41 | 7.4 | 7.41 | -0.09 | 4900.0 | 5.0 | Jul 18 2008 | AGB.UN |
| GLOBAL AGRIBUSINESS TRUST WT | 0.4 | 0.4 | 0.35 | 0.35 | -0.07 | 3000.0 | 3.0 | Jul 18 2008 | AGB.WT |
| GLOBAL ALUMINA CORPORATION U.S.F. J | 1.4 | 1.4 | 1.32 | 1.35 | -0.06 | 120400.0 | 9.0 | Jul 18 2008 | GLA.U |
| GLOBAL BANKS PREMIUM INCOME TRUST TRANSFER UN | 5.16 | 5.43 | 5.14 | 5.43 | 0.23 | 3515.0 | 7.0 | Jul 18 2008 | GBP.UN |
| GLOBAL COPPER CORP. J | 13.19 | 13.3 | 13.05 | 13.1 | 0.09 | 150375.0 | 143.0 | Jul 18 2008 | GLQ |
| GLOBAL CREDIT PREF CORP. PR | 8.19 | 8.5 | 8.19 | 8.3 | 0.3 | 3000.0 | 8.0 | Jul 18 2008 | GPA.PR.A |
| GLOBAL DISCS TRUST 2004-1 UNITS | 15.19 | 15.2 | 15.1 | 15.1 | 0.09 | 1700.0 | 3.0 | Jul 18 2008 | DST.UN |
| GLOBAL DIVERS INVEST GRADE INCM TR 2004-1 UN | 3.14 | 3.15 | 3.14 | 3.15 | 0.01 | 1200.0 | 3.0 | Jul 18 2008 | DG.UN |
| GLOBAL DIVERSIFIED INVEST GRADE INCM TR II UN | 1.47 | 1.47 | 1.21 | 1.47 | -0.02 | 4100.0 | 3.0 | Jul 18 2008 | GII.UN |
| GLOBAL DIVIDEND FUND UNITS | 6.51 | 6.53 | 6.26 | 6.28 | -0.52 | 5100.0 | 10.0 | Jul 18 2008 | GDP.UN |
| GLOBAL PLUS INCOME TRUST UNITS | 7.68 | 7.68 | 7.68 | 7.68 | -0.02 | 2000.0 | 1.0 | Jul 18 2008 | GIP.UN |
| GLOBAL RAILWAY INDUSTRIES LTD. J | 3.26 | 3.26 | 3.26 | 3.26 | -0.01 | 450.0 | 2.0 | Jul 18 2008 | GBI |
| GLOBAL RESOURCE SPLIT CORP. CL 'A' | No Trades | Jul 07 2008 | GSX | ||||||
| GLOBAL RESOURCE SPLIT CORP. PR | No Trades | Jul 16 2008 | GSX.PR.A | ||||||
| GLOBAL STRATEGY MASTER LP UNITS | No Trades | Jul 15 2008 | LPV.UN | ||||||
| GLOBAL TELECOM SPLIT SHARE CORP. CL 'A' | No Trades | Jun 26 2008 | GT.A | ||||||
| GLOBAL TELECOM SPLIT SHARE CORP. PR | No Trades | Jun 26 2008 | GT.PR.A | ||||||
| GLOBAL URANIUM FUND INC. EQUITY | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 | 377200.0 | 2.0 | Jul 18 2008 | GUR |
| GLOBAL URANIUM FUND INC. WT | 0.3 | 0.3 | 0.25 | 0.25 | -0.1 | 275000.0 | 6.0 | Jul 18 2008 | GUR.WT |
| GLOBALBANC ADVANTAGED 8 SPLIT CORP CL 'A' | 1.94 | 1.95 | 1.65 | 1.65 | 0.3 | 2800.0 | 5.0 | Jul 18 2008 | GBA |
| GLOBALBANC ADVANTAGED 8 SPLIT CORP. PR | 6.27 | 6.27 | 6.27 | 6.27 | 0.21 | 1500.0 | 2.0 | Jul 18 2008 | GBA.PR.A |
| GLOBESTAR MINING CORPORATION J | 1.5 | 1.55 | 1.43 | 1.52 | 0.02 | 223600.0 | 46.0 | Jul 18 2008 | GMI |
| GLOBEX MINING ENTERPRISES INC. J | 2.75 | 2.89 | 2.7 | 2.89 | 0.01 | 11900.0 | 15.0 | Jul 18 2008 | GMX |
| GLR RESOURCES INC. CL 'A' J | 0.19 | 0.32 | 0.19 | 0.2 | 0.02 | 456899.0 | 40.0 | Jul 18 2008 | GRS |
| GLUSKIN SHEFF + ASSOCIATES INC. SV | 18.5 | 18.6 | 18.44 | 18.56 | 0.06 | 12450.0 | 80.0 | Jul 18 2008 | GS |
| GLV INC. CL A SV | 13.25 | 13.55 | 13.16 | 13.52 | 0.3 | 22814.0 | 76.0 | Jul 18 2008 | LVG.A |
| GLV INC. CL B MV | No Trades | Jul 17 2008 | LVG.B | ||||||
| GMP CAPITAL TRUST UNIT | 14.16 | 14.16 | 13.72 | 13.88 | -0.13 | 174052.0 | 392.0 | Jul 18 2008 | GMP.UN |
| GOLD EAGLE MINES LTD. J | 10.02 | 10.27 | 10.0 | 10.12 | -0.08 | 302375.0 | 574.0 | Jul 18 2008 | GEA |
| GOLD RESERVE INC. CL 'A' J | 1.37 | 1.54 | 1.37 | 1.43 | -0.01 | 118867.0 | 189.0 | Jul 18 2008 | GRZ |
| GOLDBELT RESOURCES LTD. J | No Trades | Apr 07 2008 | GLD | ||||||
| GOLDCORP INC. | 45.67 | 46.68 | 45.5 | 45.99 | 0.09 | 2549663.0 | 11167.0 | Jul 18 2008 | G |
| GOLDCORP INC. CLASS 'G' WT | 16.65 | 16.65 | 16.65 | 16.65 | 0.0 | 100.0 | 1.0 | Jul 18 2008 | G.WT.G |
| GOLDEN CHINA RESOURCES CORPORATION J | No Trades | Dec 19 2007 | GCX | ||||||
| GOLDEN PEAKS RESOURCES LTD. J | 0.98 | 0.98 | 0.97 | 0.98 | -0.01 | 5200.0 | 8.0 | Jul 18 2008 | GL |
| GOLDEN PREDATOR MINES INC. J | 1.7 | 1.7 | 1.69 | 1.7 | 0.0 | 18700.0 | 8.0 | Jul 18 2008 | GP |
| GOLDEN QUEEN MINING CO. LTD. J | No Trades | Jul 17 2008 | GQM | ||||||
| GOLDEN STAR RESOURCES LTD. | 2.54 | 2.68 | 2.5 | 2.65 | 0.11 | 289181.0 | 744.0 | Jul 18 2008 | GSC |
| GOLDSTAKE EXPLORATIONS INC. J | 0.07 | 0.07 | 0.065 | 0.065 | -0.005 | 142500.0 | 8.0 | Jul 18 2008 | GXP |
| GOLF TOWN INCOME FUND TRUST UNITS | No Trades | Oct 01 2007 | GLF.UN | ||||||
| GOODFELLOW INC. | 8.99 | 9.99 | 8.99 | 9.99 | 1.64 | 4360.0 | 17.0 | Jul 18 2008 | GDL |
| GOVERNMENT STRIP BOND TRUST UNITS | 21.87 | 21.87 | 21.87 | 21.87 | 0.1 | 1400.0 | 1.0 | Jul 18 2008 | GSB.UN |
| GRAN TIERRA ENERGY INC. J | 5.9 | 6.14 | 5.7 | 5.89 | -0.01 | 182458.0 | 747.0 | Jul 18 2008 | GTE |
| GRANBY INDUSTRIES INCOME FUND UNITS | No Trades | Feb 28 2008 | GBY.UN | ||||||
| GRANDE CACHE COAL CORPORATION J | 7.0 | 7.09 | 6.75 | 6.75 | -0.33 | 1510663.0 | 2456.0 | Jul 18 2008 | GCE |
| GRANDE CACHE COAL CORPORATION WT J | 5.5 | 6.33 | 5.2 | 5.2 | -0.27 | 4700.0 | 18.0 | Jul 18 2008 | GCE.WT.A |
| GRANDVIEW GOLD INC. J | 0.29 | 0.29 | 0.23 | 0.25 | 0.015 | 67000.0 | 17.0 | Jul 18 2008 | GVX |
| GREAT BASIN GOLD LTD. J | 3.52 | 3.59 | 3.48 | 3.51 | -0.03 | 589230.0 | 615.0 | Jul 18 2008 | GBG |
| GREAT BASIN GOLD LTD. WT J | 0.6 | 0.62 | 0.6 | 0.62 | 0.02 | 10000.0 | 3.0 | Jul 18 2008 | GBG.WT |
| GREAT CANADIAN GAMING CORPORATION | 9.41 | 9.87 | 9.41 | 9.85 | 0.53 | 169831.0 | 444.0 | Jul 18 2008 | GC |
| GREAT LAKES HYDRO INCOME FUND TRUST UNITS | 18.7 | 18.81 | 18.56 | 18.75 | 0.15 | 19469.0 | 65.0 | Jul 18 2008 | GLH.UN |
| GREAT PANTHER RESOURCES LIMITED J | 1.19 | 1.19 | 1.08 | 1.1 | -0.08 | 164302.0 | 79.0 | Jul 18 2008 | GPR |
| GREAT PLAINS EXPLORATION INC. J | 0.94 | 0.94 | 0.9 | 0.9 | -0.01 | 46500.0 | 13.0 | Jul 18 2008 | GPX |
| GREAT-WEST LIFE ASSURANCE CO PR SER 'L' (THE) | No Trades | Oct 31 2007 | GWL.PR.L | ||||||
| GREAT-WEST LIFE ASSURANCE CO PR SER 'O' (THE) | No Trades | Jul 16 2008 | GWL.PR.O | ||||||
| GREAT-WEST LIFECO INC. | 28.28 | 28.68 | 27.95 | 27.98 | -0.09 | 354259.0 | 1138.0 | Jul 18 2008 | GWO |
| GREAT-WEST LIFECO INC. 4.50% 1ST PR SERIES I | 17.32 | 17.68 | 17.01 | 17.68 | 0.38 | 14975.0 | 34.0 | Jul 18 2008 | GWO.PR.I |
| GREAT-WEST LIFECO INC. 4.70% 1ST PR SERIES D | 25.8 | 25.8 | 25.7 | 25.7 | -0.18 | 4232.0 | 16.0 | Jul 18 2008 | GWO.PR.E |
| GREAT-WEST LIFECO INC. 4.85% 1ST PR SERIES H | 18.46 | 18.73 | 18.45 | 18.57 | 0.27 | 4035.0 | 14.0 | Jul 18 2008 | GWO.PR.H |
| GREAT-WEST LIFECO INC. 5.20% 1ST PR SERIES G | 19.65 | 20.0 | 19.36 | 19.92 | 0.27 | 6300.0 | 23.0 | Jul 18 2008 | GWO.PR.G |
| GREAT-WEST LIFECO INC. PR SERIES 'E' | 26.25 | 26.39 | 26.25 | 26.25 | 0.0 | 37842.0 | 19.0 | Jul 18 2008 | GWO.PR.X |
| GREAT-WEST LIFECO INC. PR SERIES 'F' | No Trades | Jul 18 2008 | GWO.PR.F | ||||||
| GREY HORSE CORPORATION J | 8.45 | 8.52 | 8.45 | 8.51 | -0.07 | 1100.0 | 7.0 | Jul 18 2008 | GHC |
| GREY WOLF EXPLORATION INC. | 2.4 | 2.42 | 2.4 | 2.42 | 0.0 | 16600.0 | 6.0 | Jul 18 2008 | GWE |
| GREYSTAR RESOURCES LTD. J | 2.87 | 2.87 | 2.68 | 2.72 | -0.18 | 81850.0 | 58.0 | Jul 18 2008 | GSL |
| GROUPE BIKINI VILLAGE INC. | 0.075 | 0.08 | 0.07 | 0.08 | 0.0 | 104503.0 | 13.0 | Jul 18 2008 | GBV |
| GRYPHON GOLD CORPORATION J | 0.37 | 0.375 | 0.36 | 0.37 | 0.005 | 66000.0 | 11.0 | Jul 18 2008 | GGN |
| GUARDIAN CAPITAL GROUP LTD. | No Trades | Jul 15 2008 | GCG | ||||||
| GUARDIAN CAPITAL GROUP LTD. CL 'A' NV | 7.7 | 7.85 | 7.23 | 7.45 | 0.0 | 195500.0 | 75.0 | Jul 18 2008 | GCG.A |
| GUEST-TEK INTERACTIVE ENTERTAINMENT LTD. | No Trades | Jul 14 2008 | GTK | ||||||
| GUYANA GOLDFIELDS INC. J | 3.3 | 3.42 | 3.28 | 3.42 | 0.07 | 29700.0 | 62.0 | Jul 18 2008 | GUY |
| GVIC COMMUNICATIONS CORP. CLASS 'B' | No Trades | Jul 18 2008 | GCT | ||||||
| GVIC COMMUNICATIONS CORP. CLASS 'C' NV | No Trades | Jul 18 2008 | GCT.C | ||||||
| GFT.WT | 0.035 | 0.035 | 0.035 | 0.035 | 0.005 | 3750.0 | 4.0 | Jul 18 2008 | GFT.WT |
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.
| |||||
| |||||
| |||||
|
