| Tuesday, August 26, 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 |
| TAHERA DIAMOND CORPORATION J | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 | 123258.0 | 26.0 | Jul 18 2008 | TAH |
| TAIGA BUILDING PRODUCTS LTD. | 1.25 | 1.25 | 1.18 | 1.18 | -0.07 | 6500.0 | 5.0 | Jul 18 2008 | TBL |
| TAIGA BUILDING PRODUCTS LTD. 14% NOTES | 87.76 | 87.76 | 87.76 | 87.76 | 0.0 | 8200.0 | 3.0 | Jul 18 2008 | TBL.NT |
| TALISMAN ENERGY INC. | 18.85 | 19.14 | 18.48 | 18.76 | 0.19 | 4388589.0 | 10751.0 | Jul 18 2008 | TLM |
| TALON METALS CORP. J | 0.52 | 0.52 | 0.52 | 0.52 | 0.06 | 4503.0 | 2.0 | Jul 18 2008 | TLO |
| TANZANIAN ROYALTY EXPLORATION CORPORATION J | 5.13 | 5.13 | 5.06 | 5.1 | -0.04 | 8530.0 | 53.0 | Jul 18 2008 | TNX |
| TASEKO MINES LIMITED | 4.2 | 4.3 | 4.14 | 4.14 | -0.06 | 164281.0 | 316.0 | Jul 18 2008 | TKO |
| TAX OPTIMIZED RETURN ORIENTED INCOME SEC TR | No Trades | Jul 16 2008 | TO.A | ||||||
| TAX OPTIMIZED RETURN ORIENTED ROC SEC TRUST | 8.23 | 8.23 | 8.23 | 8.23 | 0.18 | 239.0 | 2.0 | Jul 18 2008 | TO.UN |
| TAYLOR NGL LIMITED PARTNERSHIP 5.85% DEB | No Trades | Mar 20 2008 | TAY.DB | ||||||
| TAYLOR NGL LIMITED PARTNERSHIP UNITS | No Trades | Jan 15 2008 | TAY.UN | ||||||
| TCT LOGISTICS INC. J | No Trades | TLI | |||||||
| TD CAPITAL TRUST SECURITES SERIES 2009 | No Trades | Jul 14 2008 | TDD.M | ||||||
| TD MORTGAGE INVESTMENT CORPORATION HYBRIDS | No Trades | Oct 25 2007 | TDB.M | ||||||
| TD SPLIT INC. CL 'B' CAPITAL | 30.65 | 31.25 | 30.63 | 31.25 | 1.06 | 1575.0 | 7.0 | Jul 18 2008 | TDS.B |
| TD SPLIT INC. CL 'B' PR | No Trades | Jul 16 2008 | TDS.PR.B | ||||||
| TDB SPLIT CORP. CL A | 8.59 | 8.59 | 8.0 | 8.0 | -0.01 | 1500.0 | 4.0 | Jul 18 2008 | XTD |
| TDB SPLIT CORP. PRIORITY EQUITY | 9.8 | 9.8 | 9.8 | 9.8 | 0.05 | 1000.0 | 1.0 | Jul 18 2008 | XTD.PR.A |
| TEAL EXPLORATION & MINING INCORPORATED J | No Trades | Jul 16 2008 | TL | ||||||
| TECHNICOIL CORPORATION | 1.05 | 1.05 | 0.96 | 1.0 | -0.03 | 94300.0 | 28.0 | Jul 18 2008 | TEC |
| TECK COMINCO LIMITED 3% EXCH DEBENTURES | No Trades | Nov 27 2007 | TCK.DB | ||||||
| TECK COMINCO LIMITED CL 'A' | 42.2 | 43.32 | 41.93 | 43.0 | 0.8 | 1005.0 | 10.0 | Jul 18 2008 | TCK.A |
| TECK COMINCO LIMITED CL 'B' SV | 40.63 | 41.64 | 40.13 | 40.13 | 0.16 | 1967054.0 | 9475.0 | Jul 18 2008 | TCK.B |
| TECSYS INC.J | No Trades | Jul 17 2008 | TCS | ||||||
| TEKMIRA PHARMACEUTICALS CORPORATION | 0.94 | 0.95 | 0.91 | 0.95 | 0.0 | 33114.0 | 8.0 | Jul 18 2008 | TKM |
| TEKNION CORPORATION SV | No Trades | Feb 28 2008 | TKN | ||||||
| TELUS CORPORATION | 40.8 | 41.01 | 40.16 | 40.53 | -0.27 | 583864.0 | 2631.0 | Jul 18 2008 | T |
| TELUS CORPORATION NV | 38.52 | 38.91 | 38.17 | 38.5 | 1.08 | 354014.0 | 1443.0 | Jul 18 2008 | T.A |
| TEMBEC INC. | No Trades | TBC | |||||||
| TEMBEC INC. | 3.4 | 3.5 | 3.4 | 3.5 | 0.2 | 28592.0 | 33.0 | Jul 18 2008 | TMB |
| TEMBEC INC. WT | 0.47 | 0.47 | 0.37 | 0.37 | -0.025 | 3905.0 | 7.0 | Jul 18 2008 | TMB.WT |
| TERAGO INC. | No Trades | Jul 17 2008 | TGO | ||||||
| TERANET INCOME FUND TRUST UNITS | 8.26 | 8.31 | 8.06 | 8.25 | 0.0 | 249990.0 | 681.0 | Jul 18 2008 | TF.UN |
| TERRAVEST INCOME FUND UNITS | 5.33 | 5.65 | 5.33 | 5.36 | -0.2 | 25626.0 | 15.0 | Jul 18 2008 | TI.UN |
| TESCO CORPORATION | No Trades | Jun 30 2008 | TEO | ||||||
| TETHYS PETROLEUM LIMITED J | 2.41 | 2.41 | 2.4 | 2.4 | -0.02 | 42800.0 | 3.0 | Jul 18 2008 | TPL |
| THALLION PHARMACEUTICALS INC. J | 0.21 | 0.25 | 0.2 | 0.22 | 0.005 | 55315.0 | 21.0 | Jul 18 2008 | TLN |
| THERATECHNOLOGIES INC. | 4.5 | 4.68 | 4.43 | 4.55 | 0.03 | 131099.0 | 207.0 | Jul 18 2008 | TH |
| THIRD CDN. GENERAL INVESTMENT TRUST LTD. | 45.01 | 45.01 | 45.01 | 45.01 | -1.99 | 250.0 | 3.0 | Jul 18 2008 | THD |
| THIRTY-FIVE SPLIT CORP. CL 'A' CAPITAL SHARES | No Trades | Mar 28 2008 | TFS | ||||||
| THIRTY-FIVE SPLIT CORP. CL 'A' PR | No Trades | Mar 26 2008 | TFS.PR.A | ||||||
| THOMAS WEISEL PARTNERS GROUP, INC. | No Trades | Jul 17 2008 | TWP | ||||||
| THOMPSON CREEK METALS COMPANY INC. | 16.11 | 16.76 | 16.11 | 16.67 | 0.37 | 900973.0 | 2851.0 | Jul 18 2008 | TCM |
| THOMPSON CREEK METALS COMPANY INC. WT | 9.0 | 9.4 | 8.97 | 9.4 | 0.0 | 2035.0 | 10.0 | Jul 18 2008 | TCM.WT |
| THOMSON CORPORATION (THE) | No Trades | Apr 16 2008 | TOC | ||||||
| THOMSON CORPORATION (THE) FLTG RATE PR II | No Trades | Apr 16 2008 | TOC.PR.B | ||||||
| THOMSON REUTERS CORPORATION | 32.01 | 32.42 | 31.39 | 31.65 | 0.87 | 2082963.0 | 6117.0 | Jul 18 2008 | TRI |
| THOMSON REUTERS CORPORATION FLTG RATE PR II | 22.23 | 22.25 | 22.23 | 22.25 | 0.2 | 2100.0 | 2.0 | Jul 18 2008 | TRI.PR.B |
| THUNDERMIN RESOURCES INC. J | 0.26 | 0.26 | 0.26 | 0.26 | -0.025 | 10500.0 | 2.0 | Jul 18 2008 | THR |
| TIM HORTONS INC. | 28.52 | 28.52 | 27.58 | 28.16 | -0.42 | 840895.0 | 3639.0 | Jul 18 2008 | THI |
| TIMBERWEST FOREST CORP. STAPLED UNITS | 13.52 | 13.64 | 13.48 | 13.55 | 0.05 | 64981.0 | 109.0 | Jul 18 2008 | TWF.UN |
| TIMMINCO LIMITED | 24.75 | 24.75 | 23.65 | 23.95 | -0.72 | 271118.0 | 752.0 | Jul 18 2008 | TIM |
| TIOMIN RESOURCES INC. J | 0.055 | 0.055 | 0.055 | 0.055 | -0.005 | 69000.0 | 2.0 | Jul 18 2008 | TIO |
| TIOMIN RESOURCES INC. SERIES 'O' WT J | No Trades | Nov 30 2007 | TIO.WT | ||||||
| TITAN EXPLORATION LTD. CLASS 'A' | No Trades | Jan 16 2008 | TTN.A | ||||||
| TITAN EXPLORATION LTD. CLASS 'B' | No Trades | Dec 28 2007 | TTN.B | ||||||
| TLC VISION CORPORATION | 1.05 | 1.07 | 1.01 | 1.07 | 0.05 | 44150.0 | 58.0 | Jul 18 2008 | TLC |
| TMX GROUP INC. | 35.87 | 35.87 | 34.57 | 35.2 | 0.78 | 680503.0 | 2091.0 | Jul 18 2008 | X |
| TOP 10 CANADIAN FINANCIAL TRUST UNITS | 11.78 | 11.88 | 11.76 | 11.87 | 0.24 | 23661.0 | 22.0 | Jul 18 2008 | TCT.UN |
| TOP 10 SPLIT TRUST CAPITAL UNITS | 5.86 | 5.88 | 5.8 | 5.85 | 0.27 | 14050.0 | 13.0 | Jul 18 2008 | TXT.UN |
| TOP 10 SPLIT TRUST PR SECURITIES | 12.01 | 12.25 | 12.0 | 12.1 | 0.05 | 3085.0 | 9.0 | Jul 18 2008 | TXT.PR.A |
| TOROMONT INDUSTRIES LTD. | 27.73 | 28.12 | 27.4 | 27.4 | -0.33 | 36368.0 | 162.0 | Jul 18 2008 | TIH |
| TORONTO-DOMINION BANK (THE) | 58.88 | 59.09 | 58.27 | 58.53 | 0.17 | 5531984.0 | 13866.0 | Jul 18 2008 | TD |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR M | 26.22 | 26.22 | 26.19 | 26.19 | 0.19 | 700.0 | 3.0 | Jul 18 2008 | TD.PR.M |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR N | 26.0 | 26.0 | 26.0 | 26.0 | 0.15 | 940.0 | 2.0 | Jul 18 2008 | TD.PR.N |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR O | 20.5 | 20.65 | 20.5 | 20.64 | 0.15 | 12150.0 | 11.0 | Jul 18 2008 | TD.PR.O |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR P | 22.0 | 22.0 | 21.86 | 21.86 | 0.15 | 36106.0 | 15.0 | Jul 18 2008 | TD.PR.P |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR Q | 23.26 | 23.94 | 23.26 | 23.93 | 0.44 | 19250.0 | 23.0 | Jul 18 2008 | TD.PR.Q |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR R | 23.36 | 24.0 | 23.36 | 23.67 | -0.29 | 4600.0 | 9.0 | Jul 18 2008 | TD.PR.R |
| TORONTO-DOMINION BANK (THE) NON-CUMULATIVE 5-YR RATE RESET PR S | 24.99 | 25.2 | 24.93 | 25.14 | 0.26 | 60400.0 | 11.0 | Jul 18 2008 | TD.PR.S |
| TORONTO-DOMINION BANK (THE) NON-CUMULATIVE 5-YR RATE RESET PR Y | 24.65 | 24.96 | 24.65 | 24.95 | 0.26 | 54810.0 | 58.0 | Jul 18 2008 | TD.PR.Y |
| TORSTAR CORP. CL 'B' NV | 10.98 | 11.08 | 10.75 | 10.88 | 0.1 | 31157.0 | 184.0 | Jul 18 2008 | TS.B |
| TOTAL ENERGY SERVICES TRUST UNITS | 7.82 | 8.0 | 7.73 | 7.96 | 0.25 | 12465.0 | 70.0 | Jul 18 2008 | TOT.UN |
| TRAFALGAR ENERGY LTD. | 3.73 | 3.76 | 3.73 | 3.76 | -0.14 | 2397.0 | 18.0 | Jul 18 2008 | TFL |
| TRANSALTA CORPORATION | 31.15 | 32.48 | 31.06 | 32.25 | 1.42 | 1202235.0 | 2231.0 | Jul 18 2008 | TA |
| TRANSALTA POWER, L.P. UNIT | No Trades | Dec 10 2007 | TPW.UN | ||||||
| TRANSAT A.T. INC. CL 'A' VARIABLE VOTING | 19.19 | 19.19 | 18.96 | 18.96 | -0.92 | 1685.0 | 5.0 | Jul 18 2008 | TRZ.A |
| TRANSAT A.T. INC. CLASS 'B' | 19.48 | 19.51 | 18.63 | 18.66 | -1.11 | 168799.0 | 200.0 | Jul 18 2008 | TRZ.B |
| TRANSATLANTIC PETROLEUM CORP. J | 1.5 | 1.52 | 1.46 | 1.5 | -0.02 | 200100.0 | 41.0 | Jul 18 2008 | TNP |
| TRANSATLANTIC PETROLEUM CORP. U.S.F. J | No Trades | Dec 31 2007 | TNP.U | ||||||
| TRANSCANADA CORPORATION | 38.46 | 38.58 | 38.0 | 38.0 | -0.04 | 1239321.0 | 4542.0 | Jul 18 2008 | TRP |
| TRANSCANADA PIPELINES LIMITED 1ST PR 'U' | 47.2 | 47.49 | 46.6 | 46.6 | -0.65 | 3996.0 | 20.0 | Jul 18 2008 | TCA.PR.X |
| TRANSCANADA PIPELINES LIMITED 1ST PR 'Y' | 47.28 | 47.49 | 47.27 | 47.27 | -0.23 | 1307.0 | 9.0 | Jul 18 2008 | TCA.PR.Y |
| TRANSCONTINENTAL INC. CL 'A' SV | 14.8 | 15.5 | 14.8 | 15.08 | -0.05 | 138554.0 | 219.0 | Jul 18 2008 | TCL.A |
| TRANSCONTINENTAL INC. CL 'B' MV | 14.94 | 14.94 | 14.94 | 14.94 | 0.44 | 600.0 | 1.0 | Jul 18 2008 | TCL.B |
| TRANSFORCE INC. | 7.5 | 7.84 | 7.25 | 7.8 | 0.3 | 148575.0 | 342.0 | Jul 18 2008 | TFI |
| TRANSGLOBE ENERGY CORPORATION J | 4.75 | 4.75 | 4.35 | 4.43 | 0.03 | 29742.0 | 153.0 | Jul 18 2008 | TGL |
| TRANSITION THERAPEUTICS INC. J | 11.92 | 12.1 | 11.88 | 11.96 | -0.22 | 4429.0 | 24.0 | Jul 18 2008 | TTH |
| TRANZEO WIRELESS TECHNOLOGIES INC. J | 0.7 | 0.7 | 0.65 | 0.65 | -0.05 | 66725.0 | 24.0 | Jul 18 2008 | TZT |
| TREE ISLAND WIRE INCOME FUND UNITS | 4.89 | 5.1 | 4.89 | 5.0 | 0.2 | 17732.0 | 49.0 | Jul 18 2008 | TIL.UN |
| TRI-WHITE CORPORATION | 6.74 | 6.74 | 6.74 | 6.74 | 0.0 | 1500.0 | 1.0 | Jul 18 2008 | TWH |
| TRIANT HOLDINGS INC. J | 0.185 | 0.185 | 0.17 | 0.18 | -0.01 | 22300.0 | 8.0 | Jul 18 2008 | TNT |
| TRIAX DIVERSIFIED HIGH-YIELD TRUST UNITS | 13.21 | 13.21 | 13.21 | 13.21 | -0.04 | 3700.0 | 4.0 | Jul 18 2008 | TRH.UN |
| TRICAN WELL SERVICE LTD. | 22.26 | 22.27 | 20.99 | 22.02 | 0.52 | 530518.0 | 1046.0 | Jul 18 2008 | TCW |
| TRIDENT PERFORMANCE CORP. CL 'A' | 9.0 | 9.0 | 8.0 | 8.85 | -0.3 | 3550.0 | 11.0 | Jul 18 2008 | TCP |
| TRIDENT PERFORMANCE CORP. CL 'A' UNITS | No Trades | Mar 17 2008 | TCP.UN | ||||||
| TRIDENT PERFORMANCE CORP. CL 'A' WT | 0.85 | 0.85 | 0.85 | 0.85 | -0.15 | 3300.0 | 3.0 | Jul 18 2008 | TCP.WT |
| TRILOGY ENERGY TRUST UNITS | 12.41 | 12.96 | 12.4 | 12.85 | 0.09 | 113424.0 | 268.0 | Jul 18 2008 | TET.UN |
| TRIMAC INCOME FUND TRUST UNITS | 6.65 | 6.7 | 6.51 | 6.51 | -0.14 | 3500.0 | 6.0 | Jul 18 2008 | TMA.UN |
| TRINIDAD DRILLING LTD. | 12.5 | 13.55 | 12.5 | 13.5 | 1.16 | 822662.0 | 1076.0 | Jul 18 2008 | TDG |
| TRINIDAD DRILLING LTD. 7.75% DEBENTURES | 101.01 | 102.59 | 101.0 | 102.59 | 1.09 | 273000.0 | 11.0 | Jul 18 2008 | TDG.DB |
| TRINIDAD ENERGY SERVICES INCOME TRUST UNITS | No Trades | Mar 14 2008 | TDG.UN | ||||||
| TRINORTH CAPITAL INC. | 0.27 | 0.27 | 0.27 | 0.27 | 0.02 | 4000.0 | 1.0 | Jul 18 2008 | TRT |
| TRINORTH CAPITAL INC. WT | No Trades | Jul 18 2008 | TRT.WT | ||||||
| TRISTAR OIL AND GAS LTD. | 18.2 | 18.82 | 18.0 | 18.2 | 0.13 | 196166.0 | 692.0 | Jul 18 2008 | TOG |
| TROY RESOURCES NL ORDINARY J | 1.62 | 1.64 | 1.62 | 1.64 | -0.03 | 4000.0 | 3.0 | Jul 18 2008 | TRY |
| TRUE ENERGY TRUST 7.50% DEBENTURES | 96.0 | 96.0 | 96.0 | 96.0 | 1.99 | 159000.0 | 9.0 | Jul 18 2008 | TUI.DB |
| TRUE ENERGY TRUST UNITS | 4.03 | 4.15 | 4.03 | 4.09 | 0.02 | 169312.0 | 149.0 | Jul 18 2008 | TUI.UN |
| TSO3 INC. J | 0.59 | 0.62 | 0.52 | 0.58 | 0.02 | 25100.0 | 23.0 | Jul 18 2008 | TOS |
| TSO3 INC. WT J | 0.14 | 0.14 | 0.1 | 0.1 | -0.04 | 3500.0 | 3.0 | Jul 18 2008 | TOS.WT |
| TUCOWS INC. | No Trades | Jul 16 2008 | TC | ||||||
| TUDOR CORPORATION LTD. J | No Trades | Jul 16 2008 | TDR | ||||||
| TUNDRA SEMICONDUCTOR CORPORATION | 3.63 | 3.7 | 3.63 | 3.65 | -0.05 | 21000.0 | 13.0 | Jul 18 2008 | TUN |
| TURBO POWER SYSTEMS INC. | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 | 94000.0 | 1.0 | Jul 18 2008 | TPS |
| TURNKEY E&P INC. J | No Trades | Jul 17 2008 | TKY | ||||||
| TUSK ENERGY CORPORATION J | 2.36 | 2.5 | 2.36 | 2.42 | 0.06 | 215015.0 | 131.0 | Jul 18 2008 | TSK |
| TVA GROUP INC. CL 'B' NV | 14.52 | 14.52 | 14.51 | 14.51 | -0.25 | 878.0 | 5.0 | Jul 18 2008 | TVA.B |
| TVI PACIFIC INC. J | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 11709.0 | 5.0 | Jul 18 2008 | TVI |
| TWIN BUTTE ENERGY LTD. J | 3.44 | 3.54 | 3.36 | 3.5 | 0.07 | 38007.0 | 38.0 | Jul 18 2008 | TBE |
| TMC | No Trades | Jul 09 2008 | TMC | ||||||
| TGS | No Trades | TGS |
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.
| |||||
| |||||
| |||||
|
