| Sunday, September 7, 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 |
| E-L FINANCIAL CORP 4.75% 1ST PR SERIES '2' | 17.4 | 17.4 | 17.04 | 17.04 | -0.36 | 2700.0 | 5.0 | Aug 07 2008 | ELF.PR.G |
| E-L FINANCIAL CORP. LTD. | 535.0 | 535.0 | 535.0 | 535.0 | 0.0 | 170.0 | 3.0 | Aug 07 2008 | ELF |
| E-L FINANCIAL CORP. LTD. 1ST PR SERIES '1' | 19.25 | 19.25 | 19.25 | 19.25 | -0.15 | 500.0 | 1.0 | Aug 07 2008 | ELF.PR.F |
| E.D. SMITH INCOME FUND UNITS | No Trades | Oct 16 2007 | JAM.UN | ||||||
| EARTHFIRST CANADA INC. J | 0.69 | 0.69 | 0.65 | 0.69 | 0.0 | 9786.0 | 10.0 | Aug 07 2008 | EF |
| EARTHFIRST CANADA INC. WT J | 0.055 | 0.1 | 0.05 | 0.1 | -0.01 | 6000.0 | 3.0 | Aug 07 2008 | EF.WT |
| EASTERN PLATINUM LIMITED J | 1.43 | 1.6 | 1.36 | 1.6 | 0.17 | 12489372.0 | 2993.0 | Aug 07 2008 | ELR |
| EASTERN PLATINUM LIMITED WT A J | 0.2 | 0.25 | 0.2 | 0.25 | 0.05 | 22000.0 | 4.0 | Aug 07 2008 | ELR.WT.A |
| EASTERN PLATINUM LIMITED WT J | No Trades | Apr 25 2008 | ELR.WT | ||||||
| EASTMAIN RESOURCES INC. J | 1.51 | 1.55 | 1.43 | 1.55 | 0.04 | 221950.0 | 294.0 | Aug 07 2008 | ER |
| EASYHOME LTD. | No Trades | Aug 05 2008 | EH | ||||||
| ECONOMIC INVESTMENT TRUST LTD. | No Trades | Aug 05 2008 | EVT | ||||||
| ECONOMIC INVESTMENT TRUST LTD. 5% 'A' PR | No Trades | May 02 2008 | EVT.PR.A | ||||||
| ECU SILVER MINING INC. J | 1.74 | 1.8 | 1.64 | 1.7 | -0.04 | 663063.0 | 200.0 | Aug 07 2008 | ECU |
| EGI FINANCIAL HOLDINGS INC. | No Trades | Aug 07 2008 | EFH | ||||||
| EIGER TECHNOLOGY, INC. J | No Trades | Apr 25 2008 | AXA | ||||||
| ELDORADO GOLD CORPORATION | 8.3 | 8.3 | 7.95 | 8.22 | -0.04 | 2038039.0 | 3129.0 | Aug 07 2008 | ELD |
| ELECTROVAYA INC. | 0.4 | 0.4 | 0.35 | 0.37 | -0.01 | 117975.0 | 40.0 | Aug 07 2008 | EFL |
| EMBER RESOURCES INC. | 1.5 | 1.5 | 1.37 | 1.37 | -0.07 | 11200.0 | 34.0 | Aug 07 2008 | EBR |
| EMERA INCORPORATED | 23.01 | 23.25 | 23.0 | 23.2 | 0.03 | 260483.0 | 660.0 | Aug 07 2008 | EMA |
| EMERGIS INC. | No Trades | Jan 18 2008 | EME | ||||||
| EMPIRE COMPANY LTD. CL 'A' NV | 43.95 | 44.75 | 43.55 | 44.5 | 0.55 | 73729.0 | 292.0 | Aug 07 2008 | EMP.A |
| EMPIRE COMPANY LTD. PR SERIES '2' | No Trades | Jul 29 2008 | EMP.PR.B | ||||||
| ENBRIDGE INC. | 44.01 | 44.98 | 44.01 | 44.58 | 0.57 | 1166892.0 | 3888.0 | Aug 07 2008 | ENB |
| ENBRIDGE INC. 5.50% PR SERIES 'A' | 23.88 | 23.88 | 23.65 | 23.65 | -0.1 | 650.0 | 3.0 | Aug 07 2008 | ENB.PR.A |
| ENBRIDGE INCOME FUND ORDINARY TRUST UNITS | 11.86 | 11.86 | 11.58 | 11.65 | -0.17 | 16551.0 | 55.0 | Aug 07 2008 | ENF.UN |
| ENCANA CORPORATION | 73.91 | 74.82 | 73.15 | 74.18 | 0.27 | 3615966.0 | 16966.0 | Aug 07 2008 | ECA |
| ENDEAVOUR FINANCIAL CORP. | 6.14 | 6.2 | 6.08 | 6.19 | 0.05 | 37618.0 | 87.0 | Aug 07 2008 | EDV |
| ENDEAVOUR FINANCIAL CORP. WT | No Trades | Aug 06 2008 | EDV.WT | ||||||
| ENDEAVOUR SILVER CORP. J | 3.02 | 3.02 | 2.65 | 2.71 | -0.2 | 124115.0 | 219.0 | Aug 07 2008 | EDR |
| ENDEAVOUR SILVER CORP. WT J | No Trades | Oct 24 2007 | EDR.WT | ||||||
| ENDEV ENERGY INC. | No Trades | Jul 25 2008 | ENE | ||||||
| ENERCHEM INTERNATIONAL INC. | 1.55 | 1.55 | 1.55 | 1.55 | -0.08 | 2000.0 | 1.0 | Aug 07 2008 | ECH |
| ENERFLEX SYSTEMS INCOME FUND UNITS | 13.31 | 13.85 | 13.22 | 13.5 | 0.31 | 101371.0 | 506.0 | Aug 07 2008 | EFX.UN |
| ENERGEM RESOURCES INC. J | 0.18 | 0.18 | 0.18 | 0.18 | -0.01 | 4002.0 | 5.0 | Aug 07 2008 | ENM |
| ENERGY FUELS INC. J | 0.74 | 0.75 | 0.65 | 0.71 | 0.01 | 94948.0 | 41.0 | Aug 07 2008 | EFR |
| ENERGY PLUS INCOME TRUST UNITS | 7.78 | 7.78 | 7.78 | 7.78 | -0.11 | 3877.0 | 3.0 | Aug 07 2008 | EPF.UN |
| ENERGY SAVINGS INCOME FUND UNITS | 12.78 | 12.78 | 12.4 | 12.66 | -0.04 | 209349.0 | 263.0 | Aug 07 2008 | SIF.UN |
| ENERGY SPLIT CORP. II INC. CAPITAL YIELD | No Trades | Aug 06 2008 | EN | ||||||
| ENERGY SPLIT CORP. II INC. ROC PR | 13.74 | 13.74 | 13.74 | 13.74 | 0.0 | 928.0 | 2.0 | Aug 07 2008 | EN.PR.A |
| ENERGY SPLIT CORP. INC. CAPITAL YIELD | 19.31 | 19.31 | 19.31 | 19.31 | 0.71 | 1000.0 | 3.0 | Aug 07 2008 | ES |
| ENERGY SPLIT CORP. INC. CLASS 'B' PR | 20.0 | 20.0 | 20.0 | 20.0 | 0.0 | 1995.0 | 2.0 | Aug 07 2008 | ES.PR.B |
| ENERPLUS RESOURCES FUND TRUST UNITS | 42.45 | 42.77 | 41.75 | 42.16 | 0.41 | 430534.0 | 2329.0 | Aug 07 2008 | ERF.UN |
| ENERVEST DIVERSIFIED INCOME TRUST UNITS | 5.69 | 5.71 | 5.62 | 5.62 | -0.04 | 268398.0 | 206.0 | Aug 07 2008 | EIT.UN |
| ENERVEST ENERGY & OIL SANDS TOTAL RET TR UN | 10.28 | 10.47 | 10.27 | 10.27 | 0.11 | 26711.0 | 27.0 | Aug 07 2008 | EOS.UN |
| ENERVEST ENERGY AND OIL SANDS TOTAL RET TR WT | 1.55 | 1.55 | 1.5 | 1.5 | 0.09 | 2700.0 | 6.0 | Aug 07 2008 | EOS.WT |
| ENGHOUSE SYSTEMS LIMITED | No Trades | Aug 05 2008 | ESL | ||||||
| ENGLOBE CORP. J | 0.27 | 0.28 | 0.255 | 0.28 | 0.01 | 13000.0 | 6.0 | Aug 07 2008 | EG |
| ENSIGN ENERGY SERVICES INC. | 19.95 | 19.99 | 19.52 | 19.75 | -0.2 | 694061.0 | 2514.0 | Aug 07 2008 | ESI |
| ENTERPRISE OILFIELD GROUP, INC. | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 | 8500.0 | 2.0 | Aug 07 2008 | E |
| ENTERRA ENERGY TRUST 8% DEBENTURES | 94.75 | 94.75 | 94.75 | 94.75 | -0.01 | 25000.0 | 4.0 | Aug 07 2008 | ENT.DB |
| ENTERRA ENERGY TRUST 8.25% 06/30/12 DEBENTURE | No Trades | Jul 31 2008 | ENT.DB.A | ||||||
| ENTERRA ENERGY TRUST UNITS | 3.62 | 3.73 | 3.6 | 3.65 | 0.03 | 28000.0 | 109.0 | Aug 07 2008 | ENT.UN |
| ENTREE GOLD INC. J | 1.78 | 1.9 | 1.77 | 1.84 | 0.02 | 36796.0 | 60.0 | Aug 07 2008 | ETG |
| ENVOY CAPITAL GROUP INC. | No Trades | Aug 06 2008 | ECG | ||||||
| ENVOY CAPITAL GROUP INC. WT | No Trades | Jul 22 2008 | ECG.WT | ||||||
| EPCOR POWER EQUITY LTD. 4.85% SERIES '1' PR | 17.17 | 17.44 | 17.17 | 17.44 | 0.25 | 850.0 | 6.0 | Aug 07 2008 | EPP.PR.A |
| EPCOR POWER L.P. UNITS | 21.4 | 21.4 | 21.14 | 21.16 | -0.22 | 33693.0 | 154.0 | Aug 07 2008 | EP.UN |
| EPCOR PREFERRED EQUITY INC. 1ST PR SER 'I' | No Trades | Sep 28 2007 | EPE.PR.A | ||||||
| EPIC DATA INTERNATIONAL INC. | No Trades | Dec 21 2007 | EKD | ||||||
| EPSILON ENERGY LTD. J | 6.52 | 6.59 | 6.47 | 6.47 | -0.15 | 78800.0 | 29.0 | Aug 07 2008 | EPS |
| EQUAL WEIGHT PLUS FUND TRUST UNITS | 7.16 | 7.18 | 7.1 | 7.1 | -0.2 | 2200.0 | 5.0 | Aug 07 2008 | EQW.UN |
| EQUINOX MINERALS LIMITED J | 3.49 | 3.49 | 3.24 | 3.4 | -0.11 | 2678327.0 | 2271.0 | Aug 07 2008 | EQN |
| EQUINOX MINERALS LIMITED WT J | No Trades | May 06 2008 | EQN.WT | ||||||
| EQUITABLE GROUP INC. | 21.23 | 21.23 | 21.0 | 21.0 | 0.01 | 20400.0 | 15.0 | Aug 07 2008 | ETC |
| ERDENE RESOURCE DEVELOPMENT CORP. | 0.66 | 0.71 | 0.66 | 0.71 | 0.03 | 3700.0 | 4.0 | Aug 07 2008 | ERD |
| ERDENE RESOURCE DEVELOPMENT CORP. WARRANTS | No Trades | Jun 30 2008 | ERD.WT | ||||||
| ESI ENTERTAINMENT SYSTEMS INC. J | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 | 1000.0 | 1.0 | Aug 07 2008 | ESY |
| ESPIAL GROUP INC. J | No Trades | Aug 01 2008 | ESP | ||||||
| ESSENTIAL ENERGY SERVICES TRUST UNITS | 2.4 | 2.48 | 2.31 | 2.42 | 0.1 | 105328.0 | 161.0 | Aug 07 2008 | ESN.UN |
| ETRUSCAN RESOURCES INCORPORATED J | 1.15 | 1.15 | 1.05 | 1.08 | -0.07 | 72485.0 | 28.0 | Aug 07 2008 | EET |
| ETRUSCAN RESOURCES INCORPORATED WT J | 0.27 | 0.27 | 0.27 | 0.27 | -0.02 | 2500.0 | 3.0 | Aug 07 2008 | EET.WT |
| EURASIA GOLD INC. J | No Trades | Sep 07 2007 | EGX | ||||||
| EURO RESSOURCES S.A. J | No Trades | Aug 06 2008 | EUR | ||||||
| EUROPEAN GOLDFIELDS LIMITED J | 3.29 | 3.77 | 3.23 | 3.49 | 0.29 | 669763.0 | 1403.0 | Aug 07 2008 | EGU |
| EUROPEAN PREMIUM DIVIDEND FUND TRUST UNITS | 7.33 | 7.33 | 7.33 | 7.33 | 0.0 | 65000.0 | 1.0 | Aug 07 2008 | EPD.UN |
| EUROPEAN PREMIUM DIVIDEND FUND WT | 0.11 | 0.11 | 0.11 | 0.11 | -0.01 | 1500.0 | 1.0 | Aug 07 2008 | EPD.WT |
| EVEREADY INCOME FUND 7% DEBENTURES | 97.25 | 98.0 | 97.25 | 97.5 | 0.5 | 161000.0 | 11.0 | Aug 07 2008 | EIS.DB |
| EVEREADY INCOME FUND UNITS | 3.05 | 3.24 | 3.03 | 3.2 | 0.16 | 132037.0 | 309.0 | Aug 07 2008 | EIS.UN |
| EVERTZ TECHNOLOGIES LIMITED | 19.59 | 19.83 | 19.19 | 19.42 | -0.07 | 30304.0 | 224.0 | Aug 07 2008 | ET |
| EVOLVED DIGITAL SYSTEMS INC. J | No Trades | Feb 19 2008 | EVD | ||||||
| EXALL ENERGY CORPORATION J | 0.68 | 0.69 | 0.68 | 0.68 | 0.0 | 59200.0 | 10.0 | Aug 07 2008 | EE |
| EXALTA ENERGY INC. | No Trades | Jan 22 2008 | EXA | ||||||
| EXCEL INDIA TRUST UN | 6.31 | 6.31 | 6.3 | 6.31 | -0.2 | 4000.0 | 3.0 | Aug 07 2008 | EXI.UN |
| EXCEL-TECH LTD. J | No Trades | Nov 28 2007 | NRV | ||||||
| EXCELLON RESOURCES INC. J | 0.8 | 0.86 | 0.8 | 0.8 | -0.02 | 233598.0 | 57.0 | Aug 07 2008 | EXN |
| EXCHANGE INDUSTRIAL INCOME FUND CL A TR UNITS | 10.0 | 10.0 | 10.0 | 10.0 | 0.1 | 1211.0 | 3.0 | Aug 07 2008 | EIF.UN |
| EXCO TECHNOLOGIES LTD. | 2.6 | 2.6 | 2.5 | 2.6 | 0.1 | 7667.0 | 9.0 | Aug 07 2008 | XTC |
| EXFO ELECTRO-OPTICAL ENGINEERING INC. SV | 4.58 | 4.58 | 4.45 | 4.52 | 0.01 | 37317.0 | 122.0 | Aug 07 2008 | EXF |
| EXTENDICARE REAL ESTATE INVEST TR 5.70% DEB | 85.5 | 85.95 | 84.05 | 85.95 | -0.55 | 38000.0 | 7.0 | Aug 07 2008 | EXE.DB |
| EXTENDICARE REAL ESTATE INVESTMENT TRUST UNIT | 7.6 | 8.0 | 7.56 | 8.0 | 0.37 | 167552.0 | 428.0 | Aug 07 2008 | EXE.UN |
| EXTRACT RESOURCES LIMITED ORDINARY J | No Trades | Jul 17 2008 | EXT | ||||||
| EXTREME CCTV INC. J | No Trades | Mar 04 2008 | EXC | ||||||
| EXE.DB.A | 96.0 | 99.0 | 92.0 | 92.0 | -3.0 | 1570000.0 | 10.0 | Aug 07 2008 | EXE.DB.A |
| EFH.RT | No Trades | Jul 30 2008 | EFH.RT | ||||||
| EET.WT.A | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 250000.0 | 1.0 | Aug 07 2008 | EET.WT.A |
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.
| |||||
| |||||
| |||||
|
