| Wednesday, August 6, 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 |
| OCCULOGIX, INC. J | 0.135 | 0.135 | 0.135 | 0.135 | 0.025 | 1500.0 | 2.0 | Aug 06 2008 | OC |
| OCEANAGOLD CORPORATION | 0.67 | 0.75 | 0.56 | 0.75 | 0.0 | 62874.0 | 14.0 | Aug 06 2008 | OGC |
| OCEANEX INCOME FUND TRUST UNITS | No Trades | Nov 12 2007 | OAX.UN | ||||||
| OFI INCOME FUND UNITS | 0.89 | 0.9 | 0.84 | 0.84 | -0.06 | 15200.0 | 10.0 | Aug 06 2008 | OFB.UN |
| OIL SANDS & ENERGY MEGA-PROJECTS TR TRNSFR UN | 9.0 | 9.0 | 8.99 | 8.99 | 0.18 | 300.0 | 2.0 | Aug 06 2008 | OSM.UN |
| OIL SANDS SECTOR FUND TRANSFERABLE UNITS | 8.41 | 8.86 | 8.41 | 8.83 | 0.26 | 12385.0 | 30.0 | Aug 06 2008 | OSF.UN |
| OIL SANDS SPLIT TRUST CAPITAL UNITS | No Trades | Aug 05 2008 | OST.UN | ||||||
| OIL SANDS SPLIT TRUST PREFERRED SECURITIES | 18.43 | 18.43 | 18.43 | 18.43 | 0.58 | 200.0 | 1.0 | Aug 06 2008 | OST.PR.A |
| OILEXCO INCORPORATED J | 15.75 | 15.91 | 15.31 | 15.59 | -0.06 | 1947733.0 | 3925.0 | Aug 06 2008 | OIL |
| OILSANDS CANADA CORPORATION EQUITY | 7.85 | 7.85 | 7.75 | 7.75 | -0.25 | 1500.0 | 3.0 | Aug 06 2008 | OCF |
| OILSANDS CANADA CORPORATION TRANSFER EQTY WT | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 | 1250.0 | 3.0 | Aug 06 2008 | OCF.WT |
| OILSANDS CANADA CORPORATION UNITS | No Trades | Aug 31 2007 | OCF.UN | ||||||
| OLYMPUS PACIFIC MINERALS INC. | No Trades | Aug 05 2008 | OYM | ||||||
| OLYMPUS PACIFIC MINERALS INC. WT | No Trades | Jul 29 2008 | OYM.WT | ||||||
| ONCOLYTICS BIOTECH INC. | 1.88 | 1.9 | 1.88 | 1.9 | 0.0 | 7014.0 | 7.0 | Aug 06 2008 | ONC |
| ONCOTHYREON INC. | 2.4 | 2.44 | 2.4 | 2.44 | 0.01 | 1584.0 | 8.0 | Aug 06 2008 | ONY |
| ONDINE BIOPHARMA CORPORATION J | 0.75 | 0.75 | 0.75 | 0.75 | -0.01 | 10000.0 | 1.0 | Aug 06 2008 | OBP |
| ONEX CORPORATION SV | 29.03 | 29.43 | 28.52 | 28.82 | -0.18 | 114735.0 | 443.0 | Aug 06 2008 | OCX |
| ONTEX RESOURCES LIMITED J | 0.45 | 0.45 | 0.37 | 0.415 | -0.025 | 207300.0 | 45.0 | Aug 06 2008 | ONT |
| OPAWICA EXPLORATIONS INC. J | 0.5 | 0.5 | 0.47 | 0.47 | -0.03 | 25000.0 | 4.0 | Aug 06 2008 | OPW |
| OPEN RANGE ENERGY CORP. | 6.04 | 6.06 | 5.9 | 6.0 | 0.1 | 26700.0 | 30.0 | Aug 06 2008 | ONR |
| OPEN TEXT CORPORATION | 31.27 | 31.99 | 31.0 | 31.83 | 0.57 | 101320.0 | 700.0 | Aug 06 2008 | OTC |
| OPENSKY CAPITAL INDEX INCOME FUND UN | No Trades | May 30 2008 | OMP.UN | ||||||
| OPMEDIC GROUP INC. J | No Trades | Jul 24 2008 | OMG | ||||||
| OPPENHEIMER HOLDINGS INC. CL 'A' NV | No Trades | Aug 31 2007 | OPY | ||||||
| OPTA MINERALS INC. | No Trades | Aug 05 2008 | OPM | ||||||
| OPTI CANADA INC. | 18.0 | 18.49 | 17.72 | 18.21 | 0.21 | 1004393.0 | 2520.0 | Aug 06 2008 | OPC |
| OPTIMUM GENERAL INC. CL 'A' SV | No Trades | Dec 20 2007 | OGI.A | ||||||
| ORBIT GARANT DRILLING INC. | No Trades | Aug 05 2008 | OGD | ||||||
| ORBUS PHARMA INC. | 0.1 | 0.125 | 0.1 | 0.125 | 0.0 | 123000.0 | 8.0 | Aug 06 2008 | ORB |
| OREZONE RESOURCES INC. J | 0.9 | 1.06 | 0.9 | 1.03 | 0.13 | 521214.0 | 562.0 | Aug 06 2008 | OZN |
| ORGANIC RESOURCE MANAGEMENT INC. | 1.06 | 1.06 | 1.06 | 1.06 | 0.05 | 2500.0 | 1.0 | Aug 06 2008 | ORI |
| ORIEL RESOURCES PLC ORDINARY J | 2.22 | 2.22 | 2.22 | 2.22 | 0.02 | 25000.0 | 1.0 | Aug 06 2008 | ORL |
| ORLEANS ENERGY LTD. | 3.91 | 4.04 | 3.85 | 4.0 | 0.06 | 183756.0 | 118.0 | Aug 06 2008 | OEX |
| ORSU METALS CORPORATION | 0.57 | 0.6 | 0.56 | 0.57 | -0.02 | 149722.0 | 60.0 | Aug 06 2008 | OSU |
| ORSU METALS CORPORATION A WT | 0.15 | 0.15 | 0.145 | 0.145 | 0.005 | 60000.0 | 6.0 | Aug 06 2008 | OSU.WT.A |
| ORSU METALS CORPORATION B WT | No Trades | Aug 05 2008 | OSU.WT.B | ||||||
| ORSU METALS CORPORATION WT | No Trades | Jul 31 2008 | OSU.WT | ||||||
| ORVANA MINERALS CORP. J | 0.63 | 0.63 | 0.63 | 0.63 | 0.02 | 1500.0 | 2.0 | Aug 06 2008 | ORV |
| OSI GEOSPATIAL INC. J | 0.2 | 0.23 | 0.2 | 0.23 | 0.03 | 611815.0 | 27.0 | Aug 06 2008 | OSI |
| OSISKO MINING CORP. | 4.12 | 4.15 | 3.99 | 4.0 | -0.11 | 243918.0 | 196.0 | Aug 06 2008 | OSK |
| OSISKO MINING CORP. WT | 0.43 | 0.43 | 0.42 | 0.42 | -0.04 | 1500.0 | 3.0 | Aug 06 2008 | OSK.WT |
| OTELCO INC. IDS UNITS | No Trades | Jul 21 2008 | OTT.UN | ||||||
| OGE.WT | 1.65 | 1.89 | 1.35 | 1.41 | -0.21 | 73512.0 | 152.0 | Aug 06 2008 | OGE.WT |
| OGE.UN | 13.66 | 13.95 | 13.3 | 13.45 | 0.01 | 112422.0 | 287.0 | Aug 06 2008 | OGE.UN |
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.
| |||||
| |||||
| |||||
|
