| Thursday, August 28, 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 |
| 01 COMMUNIQUE LABORATORY INC. J | 0.32 | 0.32 | 0.27 | 0.275 | -0.025 | 188400.0 | 47.0 | Aug 06 2008 | ONE |
| 1608557 ONTARIO INC. J | No Trades | Aug 06 2008 | HML | ||||||
| 20-20 TECHNOLOGIES INC. | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 | 200.0 | 1.0 | Aug 06 2008 | TWT |
| 5BANC SPLIT INC. CL 'B' CAPITAL | 6.0 | 6.0 | 5.83 | 5.83 | -0.17 | 2900.0 | 3.0 | Aug 06 2008 | FBS.B |
| 5BANC SPLIT INC. CL 'B' PR | 9.85 | 9.85 | 9.81 | 9.81 | -0.04 | 932.0 | 4.0 | Aug 06 2008 | FBS.PR.B |
| 5N PLUS INC. | 9.14 | 9.25 | 9.01 | 9.17 | 0.17 | 113719.0 | 389.0 | Aug 06 2008 | VNP |
| A&W REVENUE ROYALTIES INCOME FUND UNITS | 13.47 | 13.49 | 13.25 | 13.49 | 0.0 | 12340.0 | 36.0 | Aug 06 2008 | AW.UN |
| AASTRA TECHNOLOGIES LIMITED | 19.41 | 19.83 | 18.87 | 19.19 | -0.18 | 25201.0 | 174.0 | Aug 06 2008 | AAH |
| ABERDEEN ASIA-PACIFIC INCM INVESTMENT CO LTD. | 6.68 | 6.68 | 6.54 | 6.64 | 0.02 | 11155.0 | 49.0 | Aug 06 2008 | FAP |
| ABERDEEN G7 TRUST UNITS | 8.33 | 8.33 | 8.33 | 8.33 | 0.15 | 1000.0 | 1.0 | Aug 06 2008 | GSV.UN |
| ABERDEEN INTERNATIONAL INC. J | 0.475 | 0.49 | 0.47 | 0.48 | 0.0 | 18400.0 | 9.0 | Aug 06 2008 | AAB |
| ABERDEEN INTERNATIONAL INC. WT J | No Trades | Aug 05 2008 | AAB.WT | ||||||
| ABERDEEN SCOTS TRUST UNITS | 22.49 | 22.49 | 22.05 | 22.05 | -0.45 | 816.0 | 4.0 | Aug 06 2008 | SCO.UN |
| ABITIBI-CONSOLIDATED INC. | No Trades | Oct 26 2007 | A | ||||||
| ABITIBIBOWATER CANADA INC. EXCHANGEABLE | No Trades | Aug 01 2008 | AXB | ||||||
| ABITIBIBOWATER INC. | 8.54 | 8.8 | 8.07 | 8.28 | -0.39 | 77025.0 | 466.0 | Aug 06 2008 | ABH |
| ABSOLUTE SOFTWARE CORPORATION J | 11.03 | 11.4 | 10.79 | 11.25 | 0.24 | 200387.0 | 463.0 | Aug 06 2008 | ABT |
| ACADIAN MINING CORPORATION J | 0.27 | 0.285 | 0.27 | 0.28 | 0.01 | 67000.0 | 17.0 | Aug 06 2008 | ADA |
| ACADIAN TIMBER INCOME FUND UNITS | 10.0 | 10.0 | 9.91 | 9.91 | -0.09 | 4800.0 | 8.0 | Aug 06 2008 | ADN.UN |
| ACCORD FINANCIAL CORP. | No Trades | Jul 29 2008 | ACD | ||||||
| ACCRETE ENERGY INC. J | 5.75 | 5.85 | 5.75 | 5.8 | 0.04 | 57200.0 | 38.0 | Aug 06 2008 | GZ |
| ACE AVIATION HOLDINGS INC. 4.25% NOTES | No Trades | Aug 05 2008 | ACE.NT.A | ||||||
| ACE AVIATION HOLDINGS INC. VARIABLE VOTING | 11.0 | 11.5 | 10.87 | 11.4 | 0.41 | 357179.0 | 684.0 | Aug 06 2008 | ACE.A |
| ACE AVIATION HOLDINGS INC. VOTING | 11.25 | 11.52 | 10.84 | 11.48 | 0.55 | 61058.0 | 285.0 | Aug 06 2008 | ACE.B |
| ACTIVENERGY INCOME FUND UNITS | 10.35 | 10.87 | 10.25 | 10.41 | 0.11 | 32461.0 | 57.0 | Aug 06 2008 | AEU.UN |
| ACUITY ALL CAP & INCOME TRUST UNITS | No Trades | Dec 27 2007 | AAI.UN | ||||||
| ACUITY DIVERSIFIED TOTAL RETURN TRUST UN | No Trades | Dec 27 2007 | ADF.UN | ||||||
| ACUITY FOCUSED TOTAL RETURN TRUST UNITS | 7.4 | 7.45 | 7.34 | 7.45 | -0.04 | 8315.0 | 16.0 | Aug 06 2008 | AFU.UN |
| ACUITY GROWTH & INCOME TRUST UNITS | 9.84 | 9.85 | 9.83 | 9.83 | 0.02 | 2297.0 | 5.0 | Aug 06 2008 | AIG.UN |
| ACUITY MULTI-CAP TOTAL RETURN TRUST UNITS | No Trades | Dec 27 2007 | ART.UN | ||||||
| ACUITY SMALL CAP CORPORATION CLASS 'A' | 6.25 | 6.25 | 6.08 | 6.08 | -0.17 | 2210.0 | 6.0 | Aug 06 2008 | ASF |
| ACUITY SMALL CAP CORPORATION WT | No Trades | Aug 05 2008 | ASF.WT | ||||||
| ADALTIS INC. | 0.31 | 0.33 | 0.31 | 0.33 | 0.07 | 12334.0 | 6.0 | Aug 06 2008 | ADS |
| ADALTIS INC. RT | No Trades | May 12 2008 | ADS.RT | ||||||
| ADANAC MOLYBDENUM CORPORATION J | 0.4 | 0.42 | 0.4 | 0.42 | 0.03 | 291947.0 | 79.0 | Aug 06 2008 | AUA |
| ADDAX PETROLEUM CORPORATION | 39.1 | 40.2 | 37.2 | 37.75 | -1.35 | 976555.0 | 3100.0 | Aug 06 2008 | AXC |
| ADDENDA CAPITAL INC. | No Trades | Apr 23 2008 | ADV | ||||||
| ADEPTRON TECHNOLOGIES CORPORATION J | 0.1 | 0.1 | 0.1 | 0.1 | -0.01 | 3500.0 | 1.0 | Aug 06 2008 | ATQ |
| ADF GROUP INC. SV | 3.42 | 3.45 | 3.33 | 3.4 | -0.07 | 34578.0 | 79.0 | Aug 06 2008 | DRX |
| ADHEREX TECHNOLOGIES INC. J | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 | 600.0 | 2.0 | Aug 06 2008 | AHX |
| ADJUSTABLE RATE MBS TRUST TRANSFERABLE UNITS | 16.26 | 16.26 | 16.26 | 16.26 | -1.4 | 100.0 | 1.0 | Aug 06 2008 | ADJ.UN |
| ADS INC. CL 'A' MV | No Trades | Jul 31 2008 | AAL.A | ||||||
| ADVANTAGE ENERGY INCOME FUND 10% DEBENTURES | No Trades | Oct 30 2007 | AVN.DB | ||||||
| ADVANTAGE ENERGY INCOME FUND 6.50% DEB | 100.5 | 100.99 | 100.3 | 100.99 | 0.69 | 86000.0 | 6.0 | Aug 06 2008 | AVN.DB.E |
| ADVANTAGE ENERGY INCOME FUND 7.50% DEBENTURES | 101.0 | 101.0 | 101.0 | 101.0 | 1.74 | 25000.0 | 1.0 | Aug 06 2008 | AVN.DB.C |
| ADVANTAGE ENERGY INCOME FUND 7.75% DEBENTURES | 101.47 | 101.47 | 101.25 | 101.47 | 0.0 | 27000.0 | 4.0 | Aug 06 2008 | AVN.DB.D |
| ADVANTAGE ENERGY INCOME FUND 8.0% DEBENTURES | 101.5 | 101.5 | 100.5 | 100.5 | -1.0 | 20000.0 | 3.0 | Aug 06 2008 | AVN.DB.G |
| ADVANTAGE ENERGY INCOME FUND 8.25% DEBENTURES | No Trades | Jul 24 2008 | AVN.DB.B | ||||||
| ADVANTAGE ENERGY INCOME FUND 8.75% DEBENTURES | 102.0 | 102.0 | 102.0 | 102.0 | 0.0 | 62000.0 | 4.0 | Aug 06 2008 | AVN.DB.F |
| ADVANTAGE ENERGY INCOME FUND 9% DEBENTURES | No Trades | Jul 28 2008 | AVN.DB.A | ||||||
| ADVANTAGE ENERGY INCOME FUND TRUST UNITS | 10.41 | 10.98 | 10.41 | 10.98 | 0.56 | 237623.0 | 1135.0 | Aug 06 2008 | AVN.UN |
| ADVANTAGED PREFERRED SHARE TRUST TRANSFER UN | 21.75 | 21.75 | 21.75 | 21.75 | 0.0 | 2480.0 | 4.0 | Aug 06 2008 | PFR.UN |
| ADVANTEX MARKETING INTERNATIONAL INC. J | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 | 69000.0 | 1.0 | Aug 06 2008 | ADX |
| AECON GROUP INC. | 14.99 | 14.99 | 14.67 | 14.96 | 0.76 | 678626.0 | 1404.0 | Aug 06 2008 | ARE |
| AEROPLAN INCOME FUND UNITS | No Trades | Jun 26 2008 | AER.UN | ||||||
| AEROQUEST INTERNATIONAL LIMITED | 1.7 | 1.75 | 1.65 | 1.74 | -0.06 | 13600.0 | 8.0 | Aug 06 2008 | AQL |
| AETERNA ZENTARIS INC. | 1.3 | 1.33 | 1.3 | 1.31 | 0.01 | 18283.0 | 21.0 | Aug 06 2008 | AEZ |
| AFRICAN COPPER PLC ORDINARY J | No Trades | Aug 05 2008 | ACU | ||||||
| AFRICO RESOURCES LTD. J | 1.76 | 2.0 | 1.75 | 2.0 | 0.07 | 115464.0 | 134.0 | Aug 06 2008 | ARL |
| AG GROWTH INCOME FUND TRUST UNITS | 24.97 | 25.0 | 24.7 | 24.75 | 0.0 | 38201.0 | 77.0 | Aug 06 2008 | AFN.UN |
| AGF MANAGEMENT LTD. CL 'B' NV | 23.5 | 23.5 | 22.44 | 23.44 | -0.06 | 122496.0 | 508.0 | Aug 06 2008 | AGF.B |
| AGF MASTER LIMITED PARTNERSHIP UNITS | 1.3 | 1.3 | 1.23 | 1.23 | 0.0 | 2300.0 | 3.0 | Aug 06 2008 | AFP.UN |
| AGNICO-EAGLE MINES LTD. | 52.0 | 53.32 | 51.3 | 53.22 | 2.57 | 982635.0 | 6199.0 | Aug 06 2008 | AEM |
| AGNICO-EAGLE MINES LTD. USF WT | No Trades | Nov 14 2007 | AEM.WT.U | ||||||
| AGRIUM INC. | 86.36 | 88.82 | 84.25 | 87.16 | 4.38 | 1711479.0 | 11460.0 | Aug 06 2008 | AGU |
| AIC DIVERSIFIED CANADA SPLIT CORP. CAPITAL | No Trades | Aug 05 2008 | ADC | ||||||
| AIC DIVERSIFIED CANADA SPLIT CORP. PR | No Trades | Aug 05 2008 | ADC.PR.A | ||||||
| AIC GLOBAL FINANCIAL SPLIT CORP. CL 'A' | No Trades | Aug 05 2008 | ASC | ||||||
| AIC GLOBAL FINANCIAL SPLIT CORP. PR | No Trades | Aug 05 2008 | ASC.PR.A | ||||||
| AINSWORTH LUMBER CO. LTD. | 3.01 | 4.0 | 2.51 | 4.0 | 2.73 | 1536.0 | 7.0 | Aug 06 2008 | ANS |
| AIR CANADA CLASS 'A' VARIABLE VOTING | 5.43 | 5.9 | 5.43 | 5.74 | 0.23 | 473581.0 | 739.0 | Aug 06 2008 | AC.A |
| AIR CANADA CLASS 'B' | 5.27 | 5.95 | 5.27 | 5.8 | 0.28 | 175400.0 | 355.0 | Aug 06 2008 | AC.B |
| AIRBOSS OF AMERICA CORP. J | 2.9 | 2.9 | 2.9 | 2.9 | -0.15 | 10000.0 | 2.0 | Aug 06 2008 | BOS |
| AIRIQ INC. J | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 | 65750.0 | 6.0 | Aug 06 2008 | IQ |
| AKELA PHARMA INC. J | 1.4 | 1.4 | 1.4 | 1.4 | 0.01 | 20092.0 | 3.0 | Aug 06 2008 | AKL |
| AKITA DRILLING LTD. CL 'A' NV | 12.67 | 12.67 | 12.4 | 12.64 | 0.28 | 900.0 | 8.0 | Aug 06 2008 | AKT.A |
| AKITA DRILLING LTD. CL 'B' | No Trades | Jul 16 2008 | AKT.B | ||||||
| ALAMOS GOLD INC. 5.50% DEBENTURES J | No Trades | Apr 09 2008 | AGI.DB | ||||||
| ALAMOS GOLD INC. J | 6.52 | 6.85 | 6.52 | 6.85 | 0.35 | 322177.0 | 1300.0 | Aug 06 2008 | AGI |
| ALARMFORCE INDUSTRIES INC. J | 5.81 | 5.84 | 5.68 | 5.68 | -0.02 | 10000.0 | 6.0 | Aug 06 2008 | AF |
| ALBERTA CLIPPER ENERGY INC. | 2.64 | 2.67 | 2.56 | 2.64 | 0.08 | 40431.0 | 51.0 | Aug 06 2008 | ACN |
| ALBERTA FOCUSED INCOME & GROWTH FUND UNITS | No Trades | Oct 26 2007 | AFZ.UN | ||||||
| ALCAN INC. | No Trades | Nov 14 2007 | AL | ||||||
| ALCAN INC. FLTG RTE PR 'C' 1984 | No Trades | Sep 04 2007 | AL.PR.E | ||||||
| ALCAN INC. PR SER 'E' | No Trades | Sep 04 2007 | AL.PR.F | ||||||
| ALEXCO RESOURCE CORP. J | 3.0 | 3.05 | 2.99 | 3.05 | 0.1 | 17400.0 | 28.0 | Aug 06 2008 | AXR |
| ALEXIS MINERALS CORPORATION J | 0.44 | 0.49 | 0.435 | 0.49 | 0.05 | 96319.0 | 28.0 | Aug 06 2008 | AMC |
| ALGO GROUP INC. | No Trades | Mar 24 2008 | AO | ||||||
| ALGO GROUP INC. 3RD PR SERIES '1' | No Trades | AO.PR.A | |||||||
| ALGO GROUP INC. 6% 2ND PR SERIES '1' | No Trades | AO.PR.B | |||||||
| ALGOMA CENTRAL CORPORATION | No Trades | Aug 05 2008 | ALC | ||||||
| ALGONQUIN POWER INCOME FUND 6.20% DEBENTURES | 89.51 | 91.99 | 89.51 | 91.49 | 0.49 | 41000.0 | 3.0 | Aug 06 2008 | APF.DB.A |
| ALGONQUIN POWER INCOME FUND 6.65% DEBENTURES | 101.0 | 101.0 | 100.5 | 100.5 | -0.5 | 77000.0 | 3.0 | Aug 06 2008 | APF.DB |
| ALGONQUIN POWER INCOME FUND TRUST UNITS | 7.31 | 7.4 | 7.21 | 7.31 | 0.02 | 93523.0 | 225.0 | Aug 06 2008 | APF.UN |
| ALIMENTATION COUCHE-TARD INC. CL 'A' MV | 12.01 | 12.26 | 11.9 | 11.9 | -0.48 | 1145.0 | 7.0 | Aug 06 2008 | ATD.A |
| ALIMENTATION COUCHE-TARD INC. CL 'B' SV | 12.1 | 12.19 | 11.66 | 11.7 | -0.4 | 241487.0 | 790.0 | Aug 06 2008 | ATD.B |
| ALLBANC SPLIT CORP. CL 'A' CAPITAL SHARES | No Trades | Aug 05 2008 | ABK.A | ||||||
| ALLBANC SPLIT CORP. CL 'A' PR | No Trades | Mar 05 2008 | ABK.PR.C | ||||||
| ALLBANC SPLIT CORP. CL 'B' PR | 26.65 | 26.65 | 26.54 | 26.54 | -0.21 | 5000.0 | 3.0 | Aug 06 2008 | ABK.PR.B |
| ALLBANC SPLIT CORP. II CLASS 'A' CAPITAL | 9.16 | 9.18 | 9.16 | 9.18 | -0.05 | 1500.0 | 3.0 | Aug 06 2008 | ALB |
| ALLBANC SPLIT CORP. II CLASS 'A' PR | 24.45 | 24.45 | 24.26 | 24.26 | -0.02 | 1446.0 | 4.0 | Aug 06 2008 | ALB.PR.A |
| ALLEN-VANGUARD CORPORATION J | 1.91 | 1.92 | 1.84 | 1.84 | -0.06 | 376984.0 | 190.0 | Aug 06 2008 | VRS |
| ALLIANCE SPLIT INCOME TRUST CAPITAL UNITS | No Trades | Jul 31 2008 | ASI.UN | ||||||
| ALLIANCE SPLIT INCOME TRUST PR SECURITIES | No Trades | Jul 31 2008 | ASI.PR.A | ||||||
| ALLIED NEVADA GOLD CORP. J | 5.64 | 5.69 | 5.58 | 5.59 | -0.05 | 58709.0 | 165.0 | Aug 06 2008 | ANV |
| ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN | 19.62 | 19.9 | 19.6 | 19.75 | 0.05 | 12420.0 | 46.0 | Aug 06 2008 | AP.UN |
| ALLON THERAPEUTICS INC. J | 1.0 | 1.07 | 1.0 | 1.05 | 0.07 | 92450.0 | 22.0 | Aug 06 2008 | NPC |
| ALMADEN MINERALS LTD. | 1.8 | 1.8 | 1.77 | 1.8 | 0.01 | 20080.0 | 39.0 | Aug 06 2008 | AMM |
| ALTAGAS INCOME TRUST UNITS | 24.3 | 24.8 | 24.1 | 24.43 | 0.33 | 95269.0 | 395.0 | Aug 06 2008 | ALA.UN |
| ALTAGAS UTILITY GROUP INC. | 6.47 | 6.47 | 6.2 | 6.3 | -0.17 | 5674.0 | 7.0 | Aug 06 2008 | AUI |
| ALTIUS MINERALS CORPORATION | 7.01 | 7.08 | 6.71 | 6.97 | 0.13 | 151874.0 | 445.0 | Aug 06 2008 | ALS |
| ALTUS GROUP INCOME FUND UNITS | 16.5 | 16.5 | 16.0 | 16.0 | -0.5 | 4114.0 | 11.0 | Aug 06 2008 | AIF.UN |
| AMALGAMATED INCOME LIMITED PARTNERSHIP UNIT J | No Trades | Aug 05 2008 | AI.UN | ||||||
| AMBRILIA BIOPHARMA INC. J | 0.19 | 0.2 | 0.19 | 0.2 | 0.005 | 32000.0 | 5.0 | Aug 06 2008 | AMB |
| AMERICAN BONANZA GOLD CORP. J | 0.075 | 0.075 | 0.06 | 0.065 | 0.0 | 1005700.0 | 30.0 | Aug 06 2008 | BZA |
| AMERIGO RESOURCES LTD. J | 1.49 | 1.54 | 1.42 | 1.43 | -0.06 | 177540.0 | 238.0 | Aug 06 2008 | ARG |
| AMICA MATURE LIFESTYLES INC. | No Trades | Aug 05 2008 | ACC | ||||||
| AMISCO INDUSTRIES LTD. | No Trades | Aug 05 2008 | IAC | ||||||
| AMORFIX LIFE SCIENCES LTD. J | 0.6 | 0.6 | 0.6 | 0.6 | 0.03 | 1000.0 | 2.0 | Aug 06 2008 | AMF |
| ANACONDA MINING INC. J | 0.67 | 0.67 | 0.66 | 0.66 | -0.03 | 15000.0 | 3.0 | Aug 06 2008 | ANX |
| ANATOLIA MINERALS DEVELOPMENT LIMITED J | 2.0 | 2.0 | 1.71 | 1.82 | -0.01 | 120100.0 | 299.0 | Aug 06 2008 | ANO |
| ANATOLIA MINERALS DEVELOPMENT LTD 4.75% DEB J | No Trades | Aug 05 2008 | ANO.DB | ||||||
| ANDEAN RESOURCES LIMITED ORDINARY J | 1.34 | 1.34 | 1.16 | 1.16 | -0.05 | 58549.0 | 24.0 | Aug 06 2008 | AND |
| ANDERSON ENERGY LTD. | 3.81 | 3.9 | 3.8 | 3.85 | 0.0 | 47610.0 | 196.0 | Aug 06 2008 | AXL |
| ANDERSON ENERGY LTD. SUBSCRIPTION RECEIPTS | No Trades | Aug 31 2007 | AXL.R | ||||||
| ANDREW PELLER LTD/ANDREW P. LIMITEE CL 'A' NV | 10.08 | 10.1 | 10.0 | 10.1 | 0.1 | 1499.0 | 5.0 | Aug 06 2008 | ADW.A |
| ANDREW PELLER LTD/ANDREW P. LIMITEE CL 'B' | No Trades | Jun 18 2008 | ADW.B | ||||||
| ANGIOTECH PHARMACEUTICALS INC. | 2.11 | 2.11 | 1.92 | 1.98 | 0.0 | 33801.0 | 158.0 | Aug 06 2008 | ANP |
| ANTRIM ENERGY INC. J | 2.65 | 2.66 | 2.44 | 2.49 | -0.16 | 404090.0 | 461.0 | Aug 06 2008 | AEN |
| ANVIL MINING LIMITED | 8.49 | 8.74 | 8.41 | 8.57 | 0.41 | 266020.0 | 1251.0 | Aug 06 2008 | AVM |
| APOLLO GOLD CORPORATION | 0.43 | 0.43 | 0.41 | 0.41 | -0.01 | 47500.0 | 14.0 | Aug 06 2008 | APG |
| AQUILA RESOURCES INC. J | 0.42 | 0.42 | 0.42 | 0.42 | -0.03 | 3000.0 | 1.0 | Aug 06 2008 | AQA |
| AQUILINE RESOURCES INC. J | 6.11 | 6.52 | 6.11 | 6.22 | 0.17 | 139240.0 | 422.0 | Aug 06 2008 | AQI |
| ARAWAK ENERGY CORPORATION | No Trades | Jun 30 2008 | ABG | ||||||
| ARBOR MEMORIAL SERVICES INC. CL 'A' | No Trades | Aug 05 2008 | ABO.A | ||||||
| ARBOR MEMORIAL SERVICES INC. CL 'B' NV | No Trades | Aug 01 2008 | ABO.B | ||||||
| ARC ENERGY TRUST UNITS | 28.5 | 28.72 | 28.12 | 28.65 | 0.54 | 1044442.0 | 3001.0 | Aug 06 2008 | AET.UN |
| ARC RESOURCES LTD. FIRST SERIES EXCHANGEABLE | No Trades | Aug 05 2008 | ARX | ||||||
| ARCTIC GLACIER INCOME FUND 6.50% DEBENTURES | 92.75 | 92.76 | 90.0 | 92.75 | 0.0 | 143000.0 | 14.0 | Aug 06 2008 | AG.DB |
| ARCTIC GLACIER INCOME FUND TRUST UNITS | 8.12 | 8.62 | 8.05 | 8.43 | 0.18 | 37645.0 | 152.0 | Aug 06 2008 | AG.UN |
| AREHADA MINING LIMITED J | 0.205 | 0.27 | 0.2 | 0.27 | 0.085 | 9500.0 | 3.0 | Aug 06 2008 | AHD |
| ARGUS CORP. LTD. CL 'A' $2.50 PR | No Trades | Jun 02 2008 | AR.PR.A | ||||||
| ARGUS CORP. LTD. CL 'A' $2.60 PR | No Trades | Jul 04 2008 | AR.PR.D | ||||||
| ARGUS CORP. LTD. CL 'B' PR | No Trades | Jul 22 2008 | AR.PR.B | ||||||
| ARISE TECHNOLOGIES CORPORATION J | 1.4 | 1.42 | 1.35 | 1.4 | 0.0 | 234003.0 | 223.0 | Aug 06 2008 | APV |
| ARIUS RESEARCH INC. J | 2.4 | 2.41 | 2.4 | 2.4 | 0.0 | 662810.0 | 23.0 | Aug 06 2008 | ARI |
| ARMISTICE RESOURCES CORP. J | 0.43 | 0.44 | 0.43 | 0.44 | 0.01 | 35000.0 | 4.0 | Aug 06 2008 | AZ |
| ARMTEC INFRASTRUCTURE INCOME FUND TRUST UN | 25.85 | 26.15 | 25.67 | 25.75 | 0.09 | 17763.0 | 63.0 | Aug 06 2008 | ARF.UN |
| ARSENAL ENERGY INC. J | 0.87 | 0.89 | 0.86 | 0.87 | 0.01 | 45300.0 | 8.0 | Aug 06 2008 | AEI |
| ART ADVANCED RESEARCH TECHNOLOGIES INC. J | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 | 6000.0 | 1.0 | Aug 06 2008 | ARA |
| ART ADVANCED RSCH TECHNOLOGIES INC SER 1 PR J | No Trades | ARA.PR.A | |||||||
| ART ADVANCED RSCH TECHNOLOGIES INC SER 2 PR J | No Trades | ARA.PR.B | |||||||
| ART IN MOTION INCOME FUND UNITS | No Trades | Aug 05 2008 | AIM.UN | ||||||
| ARTIS REAL ESTATE INVEST TR 6.25% SER C DEB | No Trades | Aug 05 2008 | AX.DB.C | ||||||
| ARTIS REAL ESTATE INVEST TR 7.50% SER B DEB | No Trades | May 29 2008 | AX.DB.B | ||||||
| ARTIS REAL ESTATE INVEST TR 7.75% SER A DEB | No Trades | Jan 11 2008 | AX.DB.A | ||||||
| ARTIS REAL ESTATE INVESTMENT TRUST UNITS | 16.2 | 16.2 | 15.88 | 15.97 | -0.13 | 21578.0 | 65.0 | Aug 06 2008 | AX.UN |
| ASBESTOS CORP. LTD. | 3.51 | 3.51 | 2.75 | 3.1 | -0.4 | 1815.0 | 6.0 | Aug 06 2008 | AB |
| ASCALADE COMMUNICATIONS INC. | No Trades | Aug 05 2008 | ACG | ||||||
| ASPEN GROUP RESOURCES CORPORATION J | No Trades | Aug 05 2008 | ASR | ||||||
| ASPREVA PHARMACEUTICALS CORPORATION | No Trades | Jan 07 2008 | ASV | ||||||
| ASTRAL MEDIA INC. CL 'A' NV | 32.6 | 33.45 | 31.49 | 32.02 | -1.49 | 187242.0 | 845.0 | Aug 06 2008 | ACM.A |
| ASTRAL MEDIA INC. CL 'B' SV | No Trades | Aug 05 2008 | ACM.B | ||||||
| ATCO LTD. 5.75% PR SERIES '3' | 26.35 | 26.35 | 26.35 | 26.35 | 0.13 | 226.0 | 6.0 | Aug 06 2008 | ACO.PR.A |
| ATCO LTD. CL 'I' NV | 51.05 | 51.65 | 50.76 | 51.2 | 0.1 | 111895.0 | 642.0 | Aug 06 2008 | ACO.X |
| ATCO LTD. CL 'II' | 51.15 | 51.15 | 51.0 | 51.01 | -0.99 | 2500.0 | 4.0 | Aug 06 2008 | ACO.Y |
| ATHABASCA POTASH INC. J | 5.6 | 6.15 | 5.6 | 5.87 | 0.32 | 152601.0 | 230.0 | Aug 06 2008 | API |
| ATLANTA GOLD INC. J | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 2646.0 | 3.0 | Aug 06 2008 | ATG |
| ATLANTIC POWER CORPORATION | No Trades | Jun 30 2008 | ATP | ||||||
| ATLANTIC POWER CORPORATION 6.25% DEBENTURES | 100.5 | 100.5 | 100.5 | 100.5 | 0.0 | 12000.0 | 2.0 | Aug 06 2008 | ATP.DB |
| ATLANTIC POWER CORPORATION INCOME PART. SEC | 8.11 | 8.19 | 7.61 | 7.72 | -0.38 | 186105.0 | 425.0 | Aug 06 2008 | ATP.UN |
| ATLANTIS SYSTEMS CORP. | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 | 30000.0 | 3.0 | Aug 06 2008 | AIQ |
| ATNA RESOURCES LTD. J | 0.59 | 0.59 | 0.54 | 0.54 | -0.04 | 220602.0 | 31.0 | Aug 06 2008 | ATN |
| ATRIUM INNOVATIONS INC. | 14.84 | 16.11 | 14.84 | 16.11 | 1.28 | 286371.0 | 299.0 | Aug 06 2008 | ATB |
| ATS ANDLAUER INCOME FUND TRUST UNITS | 9.56 | 9.56 | 9.5 | 9.5 | -0.2 | 2200.0 | 6.0 | Aug 06 2008 | ATS.UN |
| ATS AUTOMATION TOOLING SYSTEMS INC. | 5.25 | 5.69 | 5.13 | 5.54 | 0.31 | 192026.0 | 483.0 | Aug 06 2008 | ATA |
| AUGUSTA RESOURCE CORPORATION J | 6.01 | 6.25 | 6.01 | 6.21 | 0.01 | 84700.0 | 194.0 | Aug 06 2008 | AZC |
| AUR RESOURCES INC. | No Trades | Sep 27 2007 | AUR | ||||||
| AURA MINERALS INC. J | 1.11 | 1.12 | 1.05 | 1.11 | 0.04 | 375809.0 | 499.0 | Aug 06 2008 | ORA |
| AURELIAN RESOURCES INC. J | 5.91 | 6.2 | 5.9 | 6.1 | 0.33 | 2771371.0 | 2002.0 | Aug 06 2008 | ARU |
| AURIZON MINES LTD. J | 4.17 | 4.44 | 4.17 | 4.29 | 0.2 | 515919.0 | 1539.0 | Aug 06 2008 | ARZ |
| AURORA ENERGY RESOURCES INC. J | 2.56 | 2.59 | 2.45 | 2.53 | 0.06 | 430150.0 | 111.0 | Aug 06 2008 | AXU |
| AUSTRALIAN SOLOMONS GOLD LIMITED J | No Trades | Aug 05 2008 | SGA | ||||||
| AUSTRALIAN SOLOMONS GOLD LIMITED WT J | No Trades | Aug 01 2008 | SGA.WT | ||||||
| AUTOCANADA INCOME FUND UNITS | 4.0 | 4.0 | 3.95 | 4.0 | 0.0 | 47000.0 | 26.0 | Aug 06 2008 | ACQ.UN |
| AUTOMODULAR CORPORATION | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 | 1400.0 | 1.0 | Aug 06 2008 | AM |
| AVALON VENTURES LTD. J | 1.8 | 1.84 | 1.65 | 1.75 | -0.13 | 54291.0 | 28.0 | Aug 06 2008 | AVL |
| AVCORP INDUSTRIES INC. | 1.13 | 1.13 | 1.06 | 1.08 | -0.11 | 78925.0 | 16.0 | Aug 06 2008 | AVP |
| AVENIR DIVERSIFIED INCOME TRUST UNITS | 7.47 | 7.54 | 7.26 | 7.32 | -0.15 | 46612.0 | 129.0 | Aug 06 2008 | AVF.UN |
| AVNEL GOLD MINING LIMITED J | No Trades | Jun 10 2008 | AVK | ||||||
| AVNEL GOLD MINING LIMITED WT J | No Trades | Jul 11 2008 | AVK.WT | ||||||
| AXCAN PHARMA INC. | No Trades | Feb 25 2008 | AXP | ||||||
| AXIA NETMEDIA CORPORATION J | 2.3 | 2.4 | 2.3 | 2.39 | 0.14 | 35955.0 | 35.0 | Aug 06 2008 | AXX |
| AZCAR TECHNOLOGIES INCORPORATED | No Trades | Jul 31 2008 | AZZ | ||||||
| AZURE DYNAMICS CORPORATION J | 0.165 | 0.175 | 0.165 | 0.165 | -0.005 | 253000.0 | 18.0 | Aug 06 2008 | AZD |
| ANS.WT | No Trades | Aug 01 2008 | ANS.WT | ||||||
| AER | 15.88 | 15.88 | 15.18 | 15.2 | -0.5 | 277485.0 | 1280.0 | Aug 06 2008 | AER |
| AV.UN | 12.02 | 12.15 | 12.02 | 12.06 | 0.05 | 11364.0 | 16.0 | Aug 06 2008 | AV.UN |
| AAK | 1.72 | 1.78 | 1.65 | 1.69 | -0.03 | 75400.0 | 37.0 | Aug 06 2008 | AAK |
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.
| |||||
| |||||
| |||||
|
