| Thursday, October 9, 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 |
| WAJAX INCOME FUND TRUST UNITS | 29.49 | 29.6 | 29.0 | 29.15 | -0.1 | 39595.0 | 114.0 | Jul 18 2008 | WJX.UN |
| WALL FINANCIAL CORP. | 8.0 | 8.0 | 8.0 | 8.0 | 0.7 | 200.0 | 2.0 | Jul 18 2008 | WFC |
| WALLBRIDGE MINING COMPANY LIMITED J | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 | 37500.0 | 12.0 | Jul 18 2008 | WM |
| WARNEX INC. J | No Trades | Jul 17 2008 | WNX | ||||||
| WATERFURNACE RENEWABLE ENERGY INC. | 26.9 | 27.16 | 25.64 | 27.0 | 0.48 | 81875.0 | 109.0 | Jul 18 2008 | WFI |
| WEBTECH WIRELESS INC. | 2.96 | 3.09 | 2.95 | 3.07 | 0.02 | 21300.0 | 35.0 | Jul 18 2008 | WEW |
| WELLCO ENERGY SERVICES TRUST UN | No Trades | Mar 17 2008 | WLL.UN | ||||||
| WELTON ENERGY CORPORATION 8% DEBENTURES J | No Trades | Jul 15 2008 | WLT.DB | ||||||
| WELTON ENERGY CORPORATION J | No Trades | Jul 17 2008 | WLT | ||||||
| WENZEL DOWNHOLE TOOLS LTD. | 1.4 | 1.4 | 1.28 | 1.3 | -0.12 | 22532.0 | 12.0 | Jul 18 2008 | WZL |
| WESCAST INDUSTRIES INC. CL 'A' SV | 5.31 | 5.31 | 5.3 | 5.31 | -0.19 | 1500.0 | 4.0 | Jul 18 2008 | WCS.A |
| WESDOME GOLD MINES LTD. | 1.17 | 1.2 | 1.17 | 1.17 | 0.05 | 48719.0 | 13.0 | Jul 18 2008 | WDO |
| WESDOME GOLD MINES LTD. 7% DUE 05/2012 DEB | No Trades | Jan 16 2008 | WDO.DB | ||||||
| WEST 49 INC. J | 0.485 | 0.52 | 0.485 | 0.52 | 0.05 | 12600.0 | 9.0 | Jul 18 2008 | WXX |
| WEST ENERGY LTD. | 3.56 | 3.65 | 3.51 | 3.6 | 0.13 | 36500.0 | 47.0 | Jul 18 2008 | WTL |
| WEST FRASER TIMBER CO. LTD. | 33.99 | 34.0 | 31.88 | 32.0 | 0.0 | 79854.0 | 138.0 | Jul 18 2008 | WFT |
| WEST TIMMINS MINING INC. J | 0.56 | 0.56 | 0.54 | 0.54 | -0.02 | 70267.0 | 15.0 | Jul 18 2008 | WTM |
| WESTAIM CORPORATION (THE) | 0.215 | 0.24 | 0.215 | 0.22 | 0.005 | 39524.0 | 15.0 | Jul 18 2008 | WED |
| WESTCOAST ENERGY INC. 5.50% 1ST PR SERIES '7' | 20.99 | 20.99 | 20.71 | 20.71 | -0.09 | 2800.0 | 10.0 | Jul 18 2008 | W.PR.H |
| WESTCOAST ENERGY INC. 5.60% 1ST PR SERIES '8' | 21.42 | 21.7 | 21.42 | 21.52 | 0.04 | 1200.0 | 4.0 | Jul 18 2008 | W.PR.J |
| WESTERN AREAS NL ORDINARY J | 8.21 | 8.21 | 7.9 | 7.9 | -0.67 | 3300.0 | 12.0 | Jul 18 2008 | WSA |
| WESTERN CANADIAN COAL CORP. 7.5% DEBENTURES J | 195.51 | 195.51 | 189.0 | 189.0 | -14.0 | 37000.0 | 6.0 | Jul 18 2008 | WTN.DB |
| WESTERN CANADIAN COAL CORP. J | 7.66 | 7.95 | 7.5 | 7.7 | -0.22 | 1859542.0 | 773.0 | Jul 18 2008 | WTN |
| WESTERN CANADIAN COAL CORP. WT J | No Trades | Jul 14 2008 | WTN.WT | ||||||
| WESTERN COPPER CORPORATION J | 1.25 | 1.26 | 1.25 | 1.26 | -0.04 | 9346.0 | 5.0 | Jul 18 2008 | WRN |
| WESTERN FINANCIAL GROUP INC. | 3.16 | 3.21 | 3.01 | 3.09 | -0.16 | 21166.0 | 31.0 | Jul 18 2008 | WES |
| WESTERN FINANCIAL GROUP INC. FIRST PR SER '3' | No Trades | Jul 09 2008 | WES.PR.A | ||||||
| WESTERN FINANCIAL GROUP INC. FIRST PR SER '4' | No Trades | Jul 03 2008 | WES.PR.B | ||||||
| WESTERN FOREST PRODUCTS INC. | 0.81 | 0.82 | 0.81 | 0.82 | 0.02 | 5000.0 | 2.0 | Jul 18 2008 | WEF |
| WESTERN GOLDFIELDS INC. J | 2.26 | 2.32 | 2.21 | 2.25 | 0.01 | 112460.0 | 223.0 | Jul 18 2008 | WGI |
| WESTERN OIL SANDS, INC. CL 'A' | No Trades | Oct 19 2007 | WTO | ||||||
| WESTERNONE EQUITY INCOME FUND TR 9% SER A DEB | No Trades | Jul 10 2008 | WEQ.DB | ||||||
| WESTERNONE EQUITY INCOME FUND TRUST UNITS | 4.66 | 4.75 | 4.66 | 4.7 | 0.08 | 15000.0 | 11.0 | Jul 18 2008 | WEQ.UN |
| WESTJET AIRLINES LTD. | 14.28 | 14.33 | 13.8 | 14.22 | -0.01 | 413348.0 | 1064.0 | Jul 18 2008 | WJA |
| WESTJET AIRLINES LTD. VARIABLE | 14.37 | 14.37 | 14.36 | 14.37 | 0.11 | 1700.0 | 9.0 | Jul 18 2008 | WJA.A |
| WESTON LTD. GEORGE | 47.4 | 47.4 | 45.73 | 46.42 | -0.27 | 69062.0 | 590.0 | Jul 18 2008 | WN |
| WESTON LTD. GEORGE 3% EXCHANGEABLE DEBENTURES | No Trades | Apr 23 2008 | WN.DB | ||||||
| WESTON LTD. GEORGE 4.75% PR SER 'V' | 15.0 | 15.05 | 14.95 | 15.05 | 0.05 | 9121.0 | 28.0 | Jul 18 2008 | WN.PR.E |
| WESTON LTD. GEORGE 5.15% PR SER 'II' | 24.86 | 24.86 | 24.86 | 24.86 | -0.09 | 1000.0 | 1.0 | Jul 18 2008 | WN.PR.B |
| WESTON LTD. GEORGE 5.20% PR SER 'III' | 16.47 | 16.9 | 16.45 | 16.9 | 0.37 | 11375.0 | 27.0 | Jul 18 2008 | WN.PR.C |
| WESTON LTD. GEORGE 5.20% PR SER 'IV' | 17.05 | 17.05 | 16.91 | 16.91 | -0.33 | 1000.0 | 6.0 | Jul 18 2008 | WN.PR.D |
| WESTON LTD. GEORGE 5.80% PR SER '1' | 18.31 | 18.32 | 18.2 | 18.2 | -0.08 | 2590.0 | 12.0 | Jul 18 2008 | WN.PR.A |
| WESTPORT INNOVATIONS INC. | 4.94 | 4.94 | 4.79 | 4.9 | 0.02 | 155807.0 | 179.0 | Jul 18 2008 | WPT |
| WESTSHORE TERMINALS INCOME FUND TRUST UNITS | 17.83 | 18.08 | 17.5 | 17.93 | 0.02 | 68847.0 | 339.0 | Jul 18 2008 | WTE.UN |
| WEX PHARMACEUTICALS INC. RV J | No Trades | Jul 17 2008 | WXI | ||||||
| WEYERHAEUSER COMPANY LIMITED EXCHANGEABLE | No Trades | Apr 25 2008 | WYL | ||||||
| WGI HEAVY MINERALS, INCORPORATED | No Trades | Jul 16 2008 | WG | ||||||
| WHITEROCK REAL EST INVEST TR 6.30% SER E DEB | 96.5 | 96.5 | 95.0 | 95.0 | -0.5 | 30000.0 | 4.0 | Jul 18 2008 | WRK.DB.E |
| WHITEROCK REAL ESTATE INVESTMENT TRUST 8% DEB | No Trades | Jul 09 2008 | WRK.DB.A | ||||||
| WHITEROCK REAL ESTATE INVESTMENT TRUST 9% DEB | No Trades | Jul 10 2008 | WRK.DB.C | ||||||
| WHITEROCK REAL ESTATE INVESTMENT TRUST UN | 10.26 | 10.26 | 10.04 | 10.05 | -0.05 | 2715.0 | 13.0 | Jul 18 2008 | WRK.UN |
| WI-LAN INC. | 1.71 | 1.74 | 1.71 | 1.74 | 0.03 | 48997.0 | 40.0 | Jul 18 2008 | WIN |
| WILMINGTON CAPITAL MANAGEMENT INC. CL 'A' NV | No Trades | Jun 13 2008 | WCM.A | ||||||
| WILMINGTON CAPITAL MANAGEMENT INC. CL 'B' | No Trades | Jun 26 2008 | WCM.B | ||||||
| WINPAK LIMITED | 4.38 | 4.39 | 4.2 | 4.39 | 0.01 | 4612.0 | 12.0 | Jul 18 2008 | WPK |
| WINSTAR RESOURCES LTD. J | 5.33 | 5.33 | 5.33 | 5.33 | -0.25 | 900.0 | 2.0 | Jul 18 2008 | WIX |
| WIRELESS MATRIX CORPORATION J | 0.66 | 0.7 | 0.62 | 0.7 | 0.02 | 29246.0 | 11.0 | Jul 18 2008 | WRX |
| WITWATERSRAND CONSOLIDATED GOLD RES LTD ORD J | No Trades | Jul 14 2008 | WGR | ||||||
| WORLD ENERGY SOLUTIONS, INC. J | No Trades | Jul 17 2008 | XWE | ||||||
| WORLD FINANCIAL SPLIT CORP. CLASS 'A' | 6.49 | 6.55 | 6.43 | 6.5 | 0.35 | 13800.0 | 19.0 | Jul 18 2008 | WFS |
| WORLD FINANCIAL SPLIT CORP. PR | 8.87 | 8.87 | 8.77 | 8.85 | 0.02 | 10100.0 | 11.0 | Jul 18 2008 | WFS.PR.A |
| WORLD HEART CORPORATION | No Trades | Jun 13 2008 | WHT | ||||||
| WORLD POINT TERMINALS INC. | No Trades | Jul 17 2008 | WPO |
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.
| |||||
| |||||
| |||||
|
