The Winnipeg Free Press Online Edition

Thursday, August 21, 2008

Search for:

Advanced Search | Search Help

Stock Market Quotations

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
TSX Venture 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

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
U.S. GEOTHERMAL INC. J	2.42	2.42	2.27	2.38	0.0	11390.0	35.0	Jul 18 2008	GTH
UBS GLOBAL ALLOCATION TRUST UNITS	6.75	6.99	6.6	6.99	-0.06	28040.0	28.0	Jul 18 2008	GAT.UN
UBS TOTAL RETURN TRUST UNITS	No Trades							Jun 05 2008	UTR.UN
UEX CORPORATION J	3.8	3.89	3.76	3.82	0.07	178463.0	309.0	Jul 18 2008	UEX
UNI-SELECT INC.	22.15	22.15	21.86	22.0	0.37	3817.0	22.0	Jul 18 2008	UNS
UNION GAS LTD. 5 1/2% PR 'A'	No Trades							Jun 09 2008	UNG.PR.C
UNION GAS LTD. 6% 'B' PR	No Trades							Jul 08 2008	UNG.PR.D
UNITED CORPORATIONS LTD.	60.0	60.0	59.02	60.0	1.44	2536.0	7.0	Jul 18 2008	UNC
UNITED CORPORATIONS LTD. $1.50 2ND PR 59	No Trades							Jul 04 2008	UNC.PR.B
UNITED CORPORATIONS LTD. $1.50 2ND PR 63	No Trades							Jul 04 2008	UNC.PR.C
UNITED CORPORATIONS LTD. 1ST PR	No Trades							May 02 2008	UNC.PR.A
UNIVERSAL ENERGY GROUP LTD. J	11.65	12.12	11.6	11.9	0.25	1611.0	10.0	Jul 18 2008	UEG
UNIVERSAL ENGY GRP LTD. 6% DUE SEP 2014 DEB J	No Trades							Jul 15 2008	UEG.DB
UPPER LAKE OIL AND GAS LTD.	1.29	1.37	1.29	1.35	0.07	132825.0	46.0	Jul 18 2008	UP
UR-ENERGY INC. J	2.03	2.08	1.98	2.01	-0.07	187160.0	96.0	Jul 18 2008	URE
URANERZ ENERGY CORPORATION J	2.26	2.37	2.26	2.37	-0.02	9300.0	12.0	Jul 18 2008	URZ
URANIUM FOCUSED ENERGY FUND UNITS	5.35	5.49	5.31	5.32	-0.08	14563.0	32.0	Jul 18 2008	UF.UN
URANIUM FOCUSED ENERGY FUND WT	0.66	0.66	0.66	0.66	0.0	1000.0	2.0	Jul 18 2008	UF.WT
URANIUM ONE INC. 4.25% DEC 2011 DEB J	No Trades							Jul 16 2008	UUU.DB
URANIUM ONE INC. J	3.7	3.78	3.55	3.56	-0.09	4021170.0	3483.0	Jul 18 2008	UUU
URANIUM PARTICIPATION CORPORATION	9.06	9.17	8.5	8.78	-0.3	983978.0	1176.0	Jul 18 2008	U
URANIUM PARTICIPATION CORPORATION WT A	No Trades							Jul 17 2008	U.WT.A
URBANA CORPORATION	2.6	2.6	2.55	2.55	0.0	2201.0	3.0	Jul 18 2008	URB
URBANA CORPORATION CLASS 'A' NV	2.5	2.59	2.43	2.43	-0.1	32146.0	28.0	Jul 18 2008	URB.A
URBANA CORPORATION CLASS 'A' WT	0.05	0.05	0.05	0.05	-0.03	1600.0	2.0	Jul 18 2008	URB.WT
URBANA CORPORATION SERIES 'A' WT	No Trades							Jul 17 2008	URB.WT.A
URSA MAJOR MINERALS INCORPORATED J	No Trades							Jul 15 2008	UMJ
US FINANCIAL 15 SPLIT CORP. CLASS 'A'	3.1	3.43	3.1	3.35	0.34	24685.0	40.0	Jul 18 2008	FTU
US FINANCIAL 15 SPLIT CORP. PR	7.51	7.52	7.51	7.52	0.27	800.0	3.0	Jul 18 2008	FTU.PR.A
US GOLD CANADIAN ACQUISITION CORPORATION EXCH	1.83	1.83	1.8	1.8	-0.11	8200.0	24.0	Jul 18 2008	UXE
US GOLD CORPORATION J	1.9	1.9	1.74	1.74	-0.15	37200.0	136.0	Jul 18 2008	UXG
US GOLD CORPORATION WT J	0.7	0.7	0.7	0.7	-0.16	3000.0	1.0	Jul 18 2008	UXG.WT
UTILITY CORP. CL 'C'	No Trades							Jul 16 2008	UTC.C
UTILITY SPLIT TRUST CAPITAL UNITS	10.4	10.4	10.4	10.4	0.0	1000.0	1.0	Jul 18 2008	UST.UN
UTILITY SPLIT TRUST PR SECURITIES	9.96	10.33	9.96	10.33	0.32	3000.0	6.0	Jul 18 2008	UST.PR.A
UTS ENERGY CORPORATION	5.6	5.69	5.53	5.61	0.08	1099724.0	1514.0	Jul 18 2008	UTS

Return to Top