| 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 |
| PACIFIC & WESTERN CREDIT CORP. | No Trades | Aug 06 2008 | PWC | ||||||
| PACIFIC & WESTERN CREDIT CORP. 7% CL 'A' PR | 3.05 | 3.05 | 3.05 | 3.05 | 0.05 | 5000.0 | 1.0 | Aug 07 2008 | PWC.PR.A |
| PACIFIC & WESTERN CREDIT CORP. 9.25% A NOTES | No Trades | Jul 28 2008 | PWC.NT.A | ||||||
| PACIFIC & WESTERN CREDIT CORP. NOTES | 99.0 | 99.0 | 99.0 | 99.0 | 0.0 | 47000.0 | 5.0 | Aug 07 2008 | PWC.NT.C |
| PACIFIC ENERGY RESOURCES LTD. J | 0.92 | 0.93 | 0.9 | 0.91 | -0.01 | 74656.0 | 48.0 | Aug 07 2008 | PFE |
| PACIFIC ENERGY RESOURCES LTD. S J | No Trades | Feb 13 2008 | PFE.S | ||||||
| PACIFIC ENERGY RESOURCES LTD. T J | No Trades | Jul 30 2008 | PFE.T | ||||||
| PACIFIC INSIGHT ELECTRONICS CORP. | 1.99 | 2.0 | 1.9 | 1.9 | 0.19 | 1500.0 | 3.0 | Aug 07 2008 | PIH |
| PACIFIC NORTH WEST CAPITAL CORP. J | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 | 16360.0 | 5.0 | Aug 07 2008 | PFN |
| PACIFIC NORTHERN GAS LTD. | 17.0 | 17.0 | 16.64 | 16.64 | -0.36 | 4050.0 | 9.0 | Aug 07 2008 | PNG |
| PACIFIC NORTHERN GAS LTD. 6-3/4% PR | 25.25 | 25.25 | 25.25 | 25.25 | 0.1 | 225.0 | 3.0 | Aug 07 2008 | PNG.PR.A |
| PACIFIC RIM MINING CORP. J | 0.34 | 0.34 | 0.34 | 0.34 | 0.005 | 5000.0 | 1.0 | Aug 07 2008 | PMU |
| PACIFIC RUBIALES ENERGY CORP. J | 9.25 | 9.74 | 9.25 | 9.6 | -0.15 | 7971213.0 | 1361.0 | Aug 07 2008 | PEG |
| PACIFIC RUBIALES ENERGY CORP. WT J | 4.05 | 4.86 | 4.05 | 4.86 | 0.39 | 565800.0 | 34.0 | Aug 07 2008 | PEG.WT |
| PACIFIC STRATUS ENERGY LTD. J | No Trades | Jan 25 2008 | PSE | ||||||
| PACRIM INTERNATIONAL CAPITAL INC. | No Trades | Jul 03 2008 | PCN | ||||||
| PALADIN ENERGY LTD. ORDINARY J | 4.64 | 4.7 | 4.48 | 4.53 | 0.12 | 1326481.0 | 1038.0 | Aug 07 2008 | PDN |
| PALADIN LABS INC. | 10.75 | 11.23 | 10.75 | 10.76 | 0.06 | 23120.0 | 21.0 | Aug 07 2008 | PLB |
| PAN AMERICAN SILVER CORP. | 29.45 | 29.69 | 28.48 | 29.21 | -0.29 | 157940.0 | 1048.0 | Aug 07 2008 | PAA |
| PAN AMERICAN SILVER CORP. WT | No Trades | Feb 20 2008 | PAA.WT | ||||||
| PANTERA DRILLING INCOME TRUST UNITS | No Trades | Jul 30 2008 | RIG.UN | ||||||
| PARAMOUNT ENERGY TRUST 6.25% 2011/04/30 DEB | 99.01 | 99.89 | 99.0 | 99.89 | 0.89 | 72000.0 | 5.0 | Aug 07 2008 | PMT.DB.B |
| PARAMOUNT ENERGY TRUST 6.25% EXTENDIBLE DEB | 100.75 | 100.75 | 100.75 | 100.75 | 0.0 | 183000.0 | 3.0 | Aug 07 2008 | PMT.DB.A |
| PARAMOUNT ENERGY TRUST 6.50% JUN 2012 DEB | 96.45 | 96.45 | 96.24 | 96.25 | 0.5 | 83000.0 | 5.0 | Aug 07 2008 | PMT.DB.C |
| PARAMOUNT ENERGY TRUST 8.0% DEBENTURES | 102.0 | 102.0 | 102.0 | 102.0 | -0.5 | 15000.0 | 1.0 | Aug 07 2008 | PMT.DB |
| PARAMOUNT ENERGY TRUST UNITS | 8.06 | 8.2 | 8.0 | 8.08 | 0.08 | 352334.0 | 770.0 | Aug 07 2008 | PMT.UN |
| PARAMOUNT GOLD AND SILVER CORP. J | 1.24 | 1.33 | 1.2 | 1.3 | 0.08 | 19085.0 | 28.0 | Aug 07 2008 | PZG |
| PARAMOUNT RESOURCES LTD. CLASS A | 16.5 | 16.52 | 16.16 | 16.52 | 0.24 | 183345.0 | 340.0 | Aug 07 2008 | POU |
| PARETO CORPORATION J | 0.83 | 0.85 | 0.83 | 0.85 | 0.11 | 42200.0 | 7.0 | Aug 07 2008 | PTO |
| PARKBRIDGE LIFESTYLE COMMUNITIES INC. | 5.14 | 5.25 | 5.14 | 5.25 | 0.15 | 9500.0 | 4.0 | Aug 07 2008 | PRK |
| PARKBRIDGE LIFESTYLE COMMUNITIES INC. CL A NV | No Trades | Feb 25 2008 | PRK.A | ||||||
| PARKLAND INCOME FUND UNITS | 8.92 | 9.15 | 8.71 | 8.74 | -0.18 | 228861.0 | 361.0 | Aug 07 2008 | PKI.UN |
| PASON SYSTEMS INC. | 16.74 | 16.79 | 16.0 | 16.79 | 0.05 | 137863.0 | 655.0 | Aug 07 2008 | PSI |
| PATHEON INC. RV | 4.19 | 4.2 | 4.01 | 4.08 | -0.1 | 255064.0 | 147.0 | Aug 07 2008 | PTI |
| PATHFINDER INCOME FUND TRANSFERABLE UNITS | No Trades | Sep 27 2007 | PAZ.UN | ||||||
| PAULIN H. & CO. LTD. CL 'A' | No Trades | Aug 06 2008 | PAP.A | ||||||
| PAYOUT PERFORMERS INCOME FUND TRANSFER UNITS | No Trades | Sep 28 2007 | PPF.UN | ||||||
| PC GOLD INC. J | No Trades | Aug 05 2008 | PKL | ||||||
| PDM ROYALTIES INCOME FUND 7.75% DEBENTURES | 101.5 | 101.5 | 101.0 | 101.0 | -0.5 | 20000.0 | 2.0 | Aug 07 2008 | PDM.DB |
| PDM ROYALTIES INCOME FUND UNITS | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 | 1700.0 | 5.0 | Aug 07 2008 | PDM.UN |
| PEACE ARCH ENTERTAINMENT GROUP INC. J | 0.38 | 0.38 | 0.36 | 0.36 | -0.01 | 5000.0 | 4.0 | Aug 07 2008 | PAE |
| PEAK ENERGY SERVICES TRUST UNITS | 2.18 | 2.18 | 2.0 | 2.02 | -0.21 | 101723.0 | 141.0 | Aug 07 2008 | PES.UN |
| PEBERCAN INC. | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 | 2538.0 | 4.0 | Aug 07 2008 | PBC |
| PEER 1 NETWORK ENTERPRISES, INC. | 1.39 | 1.42 | 1.37 | 1.38 | 0.05 | 24000.0 | 8.0 | Aug 07 2008 | PIX |
| PEERLESS ENERGY INC. CLASS 'A' | No Trades | Feb 01 2008 | PRY.A | ||||||
| PEERLESS ENERGY INC. CLASS 'B' | No Trades | Jan 30 2008 | PRY.B | ||||||
| PELANGIO MINES INC. J | 4.0 | 4.05 | 3.87 | 3.9 | -0.03 | 98061.0 | 158.0 | Aug 07 2008 | PLG |
| PEMBINA PIPELINE INCOME FUND 7.35% DEBENTURES | No Trades | Aug 06 2008 | PIF.DB.B | ||||||
| PEMBINA PIPELINE INCOME FUND TR UNITS | 17.25 | 17.7 | 17.17 | 17.66 | 0.35 | 137155.0 | 561.0 | Aug 07 2008 | PIF.UN |
| PENGROWTH ENERGY TRUST 6.50% DEBENTURES | No Trades | Aug 05 2008 | PGF.DB | ||||||
| PENGROWTH ENERGY TRUST UNITS | 17.5 | 17.6 | 17.42 | 17.5 | 0.02 | 683748.0 | 1406.0 | Aug 07 2008 | PGF.UN |
| PENN WEST ENERGY TRUST 6.5% DEC/31/2011 DEB | 100.0 | 100.5 | 99.75 | 100.5 | -0.5 | 991000.0 | 19.0 | Aug 07 2008 | PWT.DB.F |
| PENN WEST ENERGY TRUST 6.5% JUL/31/2010 DEB | 101.49 | 101.5 | 100.25 | 101.5 | 0.01 | 45000.0 | 4.0 | Aug 07 2008 | PWT.DB.D |
| PENN WEST ENERGY TRUST 7.20% MAY/31/2011 DEB | No Trades | Aug 01 2008 | PWT.DB.E | ||||||
| PENN WEST ENERGY TRUST 8% AUG/31/2009 DEB | 104.5 | 104.5 | 104.5 | 104.5 | 0.0 | 2000.0 | 2.0 | Aug 07 2008 | PWT.DB.B |
| PENN WEST ENERGY TRUST 8.0% JUN/30/2010 DEB | No Trades | Jun 11 2008 | PWT.DB.C | ||||||
| PENN WEST ENERGY TRUST 9.4% JUL/31/08 DEB | No Trades | Jul 22 2008 | PWT.DB.A | ||||||
| PENN WEST ENERGY TRUST UNITS | 30.69 | 30.92 | 30.35 | 30.53 | 0.21 | 631747.0 | 2917.0 | Aug 07 2008 | PWT.UN |
| PEREGRINE DIAMONDS LTD. J | 0.2 | 0.2 | 0.19 | 0.19 | 0.01 | 23500.0 | 8.0 | Aug 07 2008 | PGD |
| PERU COPPER INC. J | No Trades | Sep 18 2007 | PCR | ||||||
| PET VALU CANADA INC. EXCHANGEABLE | 13.63 | 13.63 | 13.63 | 13.63 | 0.13 | 200.0 | 1.0 | Aug 07 2008 | PVC |
| PETAQUILLA COPPER LTD. J | 1.9 | 1.9 | 1.86 | 1.86 | -0.03 | 2950350.0 | 69.0 | Aug 07 2008 | PTC |
| PETAQUILLA MINERALS LTD. J | 1.24 | 1.24 | 1.15 | 1.15 | -0.14 | 34607.0 | 57.0 | Aug 07 2008 | PTQ |
| PETHEALTH INC. J | 1.4 | 1.4 | 1.4 | 1.4 | 0.05 | 921.0 | 2.0 | Aug 07 2008 | PTZ |
| PETRO ANDINA RESOURCES INC. | 9.13 | 9.46 | 9.11 | 9.27 | 0.18 | 6100.0 | 37.0 | Aug 07 2008 | PAR |
| PETRO-CANADA | 47.45 | 47.93 | 47.04 | 47.2 | -0.04 | 2108517.0 | 10020.0 | Aug 07 2008 | PCA |
| PETROBANK ENERGY AND RESOURCES LTD. | 37.82 | 38.18 | 35.78 | 36.63 | -0.82 | 1121362.0 | 2360.0 | Aug 07 2008 | PBG |
| PETROFALCON CORPORATION J | 1.41 | 1.41 | 1.4 | 1.4 | 0.0 | 12500.0 | 7.0 | Aug 07 2008 | PFC |
| PETROLIFERA PETROLEUM LIMITED J | 6.73 | 6.73 | 6.01 | 6.19 | -0.51 | 184297.0 | 386.0 | Aug 07 2008 | PDP |
| PETROMINERALES LTD. | 11.86 | 12.0 | 11.32 | 11.8 | 0.07 | 65582.0 | 260.0 | Aug 07 2008 | PMG |
| PETROWEST ENERGY SERVICES TRUST UNITS | 1.95 | 2.05 | 1.95 | 2.05 | 0.01 | 5100.0 | 2.0 | Aug 07 2008 | PRW.UN |
| PEYTO ENERGY TRUST UNITS | 17.29 | 17.31 | 16.83 | 16.93 | -0.01 | 324880.0 | 1361.0 | Aug 07 2008 | PEY.UN |
| PFB CORPORATION | 8.44 | 8.45 | 8.0 | 8.45 | 0.01 | 900.0 | 5.0 | Aug 07 2008 | PFB |
| PHOENIX TECHNOLOGY INCOME FUND TRUST UNITS | 15.15 | 15.64 | 15.0 | 15.2 | 0.01 | 116600.0 | 201.0 | Aug 07 2008 | PHX.UN |
| PHONETIME INC. J | 0.23 | 0.235 | 0.23 | 0.235 | 0.035 | 39000.0 | 5.0 | Aug 07 2008 | PHD |
| PINE VALLEY MINING CORPORATION J | No Trades | PVM | |||||||
| PINETREE CAPITAL LTD. J | 1.77 | 1.81 | 1.69 | 1.73 | -0.02 | 185439.0 | 247.0 | Aug 07 2008 | PNP |
| PINETREE CAPITAL LTD. WT A J | 0.4 | 0.4 | 0.345 | 0.35 | -0.04 | 47000.0 | 12.0 | Aug 07 2008 | PNP.WT.A |
| PINETREE CAPITAL LTD. WT J | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 2000.0 | 2.0 | Aug 07 2008 | PNP.WT |
| PIZZA PIZZA ROYALTY INCOME FUND UNITS | 8.49 | 8.49 | 8.29 | 8.3 | -0.03 | 4450.0 | 23.0 | Aug 07 2008 | PZA.UN |
| PLATINUM GROUP METALS LTD. J | 2.62 | 2.95 | 2.61 | 2.62 | 0.0 | 64600.0 | 197.0 | Aug 07 2008 | PTM |
| PLATMIN LIMITED | 4.69 | 4.69 | 4.55 | 4.55 | 0.02 | 2600.0 | 12.0 | Aug 07 2008 | PPN |
| PLM GROUP LTD. | No Trades | Nov 08 2007 | PGL | ||||||
| PLUTONIC POWER CORPORATION J | 6.45 | 6.5 | 6.45 | 6.5 | 0.05 | 11251.0 | 20.0 | Aug 07 2008 | PCC |
| POINTS INTERNATIONAL LTD. J | 1.01 | 1.01 | 0.9 | 0.95 | -0.07 | 796250.0 | 264.0 | Aug 07 2008 | PTS |
| POLARIS GEOTHERMAL INC. CLASS 'A' J | 1.24 | 1.35 | 1.24 | 1.29 | 0.05 | 28900.0 | 31.0 | Aug 07 2008 | GEO |
| POLARIS MINERALS CORPORATION J | 4.05 | 4.35 | 4.0 | 4.35 | 0.31 | 137215.0 | 152.0 | Aug 07 2008 | PLS |
| POLLARD BANKNOTE INCOME FUND UNITS | 7.6 | 7.83 | 7.6 | 7.8 | 0.2 | 10175.0 | 13.0 | Aug 07 2008 | PBL.UN |
| POLYAIR INTER PACK INC. | No Trades | Aug 06 2008 | PPK | ||||||
| POLYMET MINING CORP. J | 3.34 | 3.4 | 3.29 | 3.34 | 0.04 | 17805.0 | 73.0 | Aug 07 2008 | POM |
| POTASH CORPORATION OF SASKATCHEWAN INC. | 190.0 | 192.0 | 186.03 | 188.99 | -0.31 | 998281.0 | 7560.0 | Aug 07 2008 | POT |
| POTASH ONE INC. | 3.46 | 3.5 | 3.42 | 3.46 | -0.03 | 185264.0 | 210.0 | Aug 07 2008 | KCL |
| POWER CORPORATION OF CANADA 5.00% SER 'D' PR | 20.16 | 20.45 | 19.92 | 20.45 | 0.27 | 4675.0 | 16.0 | Aug 07 2008 | POW.PR.D |
| POWER CORPORATION OF CANADA 5.35% SER 'B' PR | 21.6 | 21.6 | 21.6 | 21.6 | 0.05 | 4000.0 | 1.0 | Aug 07 2008 | POW.PR.B |
| POWER CORPORATION OF CANADA 5.60% SER 'A' PR | 22.3 | 22.73 | 22.3 | 22.73 | 0.52 | 3100.0 | 5.0 | Aug 07 2008 | POW.PR.A |
| POWER CORPORATION OF CANADA 5.80% SER 'C' PR | 23.41 | 23.77 | 23.38 | 23.52 | -0.02 | 3885.0 | 12.0 | Aug 07 2008 | POW.PR.C |
| POWER CORPORATION OF CANADA PARTICIPATING PR | No Trades | Jan 21 2008 | POW.PR.E | ||||||
| POWER CORPORATION OF CANADA SV | 31.89 | 31.89 | 30.99 | 31.22 | -0.73 | 461584.0 | 1880.0 | Aug 07 2008 | POW |
| POWER CORPORATION OF CDA 1ST PR 1986 SERIES | No Trades | Jul 28 2008 | POW.PR.F | ||||||
| POWER FINANCIAL CORP. 4.70% SERIES 'J' 1ST PR | 25.65 | 25.65 | 25.65 | 25.65 | -0.32 | 100.0 | 1.0 | Aug 07 2008 | PWF.PR.J |
| POWER FINANCIAL CORP. 4.95% SERIES 'K' 1ST PR | 19.68 | 19.99 | 19.67 | 19.8 | 0.0 | 4850.0 | 9.0 | Aug 07 2008 | PWF.PR.K |
| POWER FINANCIAL CORP. 5.10% SERIES 'L' 1ST PR | 20.34 | 20.34 | 20.0 | 20.31 | 0.11 | 3580.0 | 9.0 | Aug 07 2008 | PWF.PR.L |
| POWER FINANCIAL CORP. 5.25% SERIES 'E' 1ST PR | 21.36 | 21.71 | 21.36 | 21.5 | -0.24 | 2900.0 | 8.0 | Aug 07 2008 | PWF.PR.F |
| POWER FINANCIAL CORP. 5.75% SERIES 'H' 1ST PR | 22.89 | 23.0 | 22.67 | 23.0 | 0.15 | 9015.0 | 14.0 | Aug 07 2008 | PWF.PR.H |
| POWER FINANCIAL CORP. 5.90% SERIES 'F' 1ST PR | 24.0 | 24.1 | 24.0 | 24.01 | -0.07 | 1118.0 | 4.0 | Aug 07 2008 | PWF.PR.G |
| POWER FINANCIAL CORP. 6% SERIES 'I' 1ST PR | 24.25 | 24.25 | 24.1 | 24.1 | -0.39 | 1400.0 | 6.0 | Aug 07 2008 | PWF.PR.I |
| POWER FINANCIAL CORP. SER A FLTG RATE 1ST PR | No Trades | Aug 05 2008 | PWF.PR.A | ||||||
| POWER FINANCIAL CORP. SERIES 'C' 1ST PR | No Trades | Aug 05 2008 | PWF.PR.D | ||||||
| POWER FINANCIAL CORP. SERIES 'D' 1ST PR | 21.92 | 22.25 | 21.83 | 22.12 | 0.19 | 3010.0 | 14.0 | Aug 07 2008 | PWF.PR.E |
| POWER FINANCIAL CORPORATION | 34.35 | 34.35 | 33.03 | 33.13 | -1.23 | 536559.0 | 1848.0 | Aug 07 2008 | PWF |
| POWERCOMM INC. J | No Trades | Aug 06 2008 | PCG | ||||||
| POWERTECH URANIUM CORP. CLASS 'A' J | 0.91 | 0.96 | 0.9 | 0.96 | 0.03 | 27650.0 | 14.0 | Aug 07 2008 | PWE |
| PRECIOUS METALS AND MINING TRUST RT | No Trades | Mar 24 2008 | MMP.RT | ||||||
| PRECIOUS METALS AND MINING TRUST TRANSFER UN | 8.88 | 9.37 | 8.88 | 8.89 | 0.01 | 3600.0 | 6.0 | Aug 07 2008 | MMP.UN |
| PRECISION ASSESSMENT TECHNOLOGY CORPORATION J | No Trades | Apr 07 2008 | PDT | ||||||
| PRECISION DRILLING TRUST UNITS | 22.3 | 22.6 | 21.76 | 22.0 | 0.2 | 346153.0 | 1883.0 | Aug 07 2008 | PD.UN |
| PREFERRED SECURITIES INCOME FUND TRANSFR UN | No Trades | Dec 17 2007 | PFS.UN | ||||||
| PREFERRED SECURITIES LTD DURATION FND B US UN | No Trades | Dec 17 2007 | PLD.U | ||||||
| PREFERRED SECURITIES LTD DURATION FND CL A UN | No Trades | Dec 17 2007 | PLD.UN | ||||||
| PREMD INC. J | 0.24 | 0.27 | 0.24 | 0.27 | 0.02 | 3600.0 | 5.0 | Aug 07 2008 | PMD |
| PREMIER GOLD MINES LIMITED J | 2.7 | 2.77 | 2.65 | 2.75 | 0.1 | 122710.0 | 223.0 | Aug 07 2008 | PG |
| PREMIER VALUE INCOME TRUST TRANSFERABLE UNITS | 9.49 | 9.49 | 9.41 | 9.42 | 0.07 | 2701.0 | 6.0 | Aug 07 2008 | PVN.UN |
| PREMIUM BRANDS INCOME FUND UNITS | 12.3 | 12.3 | 12.2 | 12.25 | 0.0 | 3024.0 | 12.0 | Aug 07 2008 | PBI.UN |
| PREMIUM INCOME CORPORATION CL 'A' | 6.0 | 6.0 | 5.8 | 5.8 | -0.16 | 21900.0 | 39.0 | Aug 07 2008 | PIC.A |
| PREMIUM INCOME CORPORATION PR | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 | 3400.0 | 4.0 | Aug 07 2008 | PIC.PR.A |
| PRIMARIS RETAIL REAL ESTATE INVESTMENT TR DEB | No Trades | Jul 11 2008 | PMZ.DB | ||||||
| PRIMARIS RETAIL REAL ESTATE INVESTMENT TR UN | 17.02 | 17.1 | 16.78 | 17.1 | 0.08 | 38992.0 | 262.0 | Aug 07 2008 | PMZ.UN |
| PRIMARIS RETAIL RL EST INV TR 07-1, 5.85% DEB | 96.5 | 96.95 | 96.0 | 96.95 | 1.45 | 72000.0 | 6.0 | Aug 07 2008 | PMZ.DB.A |
| PRIMARY ENERGY RECYCLING CORPORATION EISS UN | No Trades | Aug 07 2008 | PRI.UN | ||||||
| PRIME DIVIDEND CORP. CLASS 'A' | No Trades | Aug 06 2008 | PDV | ||||||
| PRIME DIVIDEND CORP. PR | 10.32 | 10.35 | 10.32 | 10.35 | 0.17 | 950.0 | 5.0 | Aug 07 2008 | PDV.PR.A |
| PRIME RATE PLUS CORP. CL 'A' | 9.95 | 10.0 | 9.94 | 9.94 | -0.17 | 7200.0 | 20.0 | Aug 07 2008 | PPL |
| PRIME RATE PLUS CORP. PR | 10.25 | 10.4 | 10.21 | 10.21 | -0.04 | 6790.0 | 12.0 | Aug 07 2008 | PPL.PR.A |
| PRIME RESTAURANTS ROYALTY INCOME FUND UNITS | 7.52 | 7.55 | 7.5 | 7.51 | -0.06 | 18600.0 | 16.0 | Aug 07 2008 | EAT.UN |
| PRIMEWEST ENERGY INC. EXCHANGEABLE | No Trades | Jan 16 2008 | PWX | ||||||
| PRIMEWEST ENERGY TRUST 6.5% SER III DEBENTURE | No Trades | Jan 25 2008 | PWI.DB.C | ||||||
| PRIMEWEST ENERGY TRUST 7.50% SER I DEBENTURES | No Trades | Jan 25 2008 | PWI.DB.A | ||||||
| PRIMEWEST ENERGY TRUST 7.75% SER 2 DEBENTURES | No Trades | Jan 25 2008 | PWI.DB.B | ||||||
| PRIMEWEST ENERGY TRUST UNITS | No Trades | Jan 21 2008 | PWI.UN | ||||||
| PRISTINE POWER INC. | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 | 300.0 | 1.0 | Aug 07 2008 | PPX |
| PRISZM INCOME FUND 6.50% JUN 2012 DEBENTURES | 69.95 | 70.0 | 67.55 | 67.55 | -1.45 | 35000.0 | 8.0 | Aug 07 2008 | QSR.DB |
| PRISZM INCOME FUND UNITS | 3.8 | 3.9 | 3.79 | 3.9 | 0.12 | 33150.0 | 37.0 | Aug 07 2008 | QSR.UN |
| PRO-AMS U.S. TRUST UNITS | No Trades | Aug 06 2008 | PAM.UN | ||||||
| PRO-VEST GROWTH & INCOME FUND TRANSFER UNITS | 10.85 | 10.92 | 10.8 | 10.92 | 0.22 | 2400.0 | 4.0 | Aug 07 2008 | PRG.UN |
| PRODUCTION ENHANCEMENT GROUP, INC. J | No Trades | Aug 01 2008 | WIS | ||||||
| PROEX ENERGY LTD. | 20.76 | 21.0 | 20.38 | 20.53 | -0.22 | 88978.0 | 364.0 | Aug 07 2008 | PXE |
| PROFOUND ENERGY INC. | 3.7 | 3.7 | 3.37 | 3.38 | -0.37 | 29300.0 | 77.0 | Aug 07 2008 | PFX |
| PROGRESS ENERGY LTD. SERIES 'A' EXCHANGEABLE | No Trades | Aug 07 2008 | PGE | ||||||
| PROGRESS ENERGY TRUST 6.25% DEBENTURES | No Trades | Aug 05 2008 | PGX.DB.A | ||||||
| PROGRESS ENERGY TRUST 6.75% DEBENTURES | No Trades | Aug 05 2008 | PGX.DB | ||||||
| PROGRESS ENERGY TRUST UNITS | 15.45 | 15.57 | 15.15 | 15.36 | -0.09 | 286921.0 | 423.0 | Aug 07 2008 | PGX.UN |
| PROMATEK INDUSTRIES INC. J | No Trades | Nov 12 2007 | PMK | ||||||
| PROMAX ENERGY INC. J | No Trades | PMY | |||||||
| PROMETIC LIFE SCIENCES INC. SV J | 0.35 | 0.36 | 0.335 | 0.355 | 0.005 | 704150.0 | 50.0 | Aug 07 2008 | PLI |
| PROSEP INC. J | 0.315 | 0.315 | 0.3 | 0.315 | 0.015 | 42900.0 | 9.0 | Aug 07 2008 | PRP |
| PROSEP INC. WT J | No Trades | Jul 23 2008 | PRP.WT | ||||||
| PROSPEX RESOURCES LTD. | 2.97 | 2.99 | 2.81 | 2.9 | -0.09 | 8580.0 | 66.0 | Aug 07 2008 | PSX |
| PROTOX THERAPEUTICS INC. J | No Trades | Aug 05 2008 | PRX | ||||||
| PROVIDENT ENERGY TRUST 6.50% D DEBENTURES | 99.75 | 100.0 | 99.75 | 100.0 | 0.25 | 32000.0 | 6.0 | Aug 07 2008 | PVE.DB.D |
| PROVIDENT ENERGY TRUST 6.50% DUE 08/2012 DEB | 99.0 | 99.0 | 99.0 | 99.0 | 0.75 | 165000.0 | 5.0 | Aug 07 2008 | PVE.DB.C |
| PROVIDENT ENERGY TRUST 8% DEBENTURES | No Trades | Jul 28 2008 | PVE.DB.B | ||||||
| PROVIDENT ENERGY TRUST 8.75% DEBENTURES | No Trades | Jul 30 2008 | PVE.DB.A | ||||||
| PROVIDENT ENERGY TRUST UNITS | 10.66 | 10.86 | 10.61 | 10.78 | 0.12 | 386647.0 | 1208.0 | Aug 07 2008 | PVE.UN |
| PRT FOREST REGENERATION INC. FUND TRUST UNITS | 3.6 | 3.76 | 3.6 | 3.75 | -0.08 | 7890.0 | 8.0 | Aug 07 2008 | PRT.UN |
| PUBLIC STORAGE CANADIAN PROPERTIES LP RT | No Trades | Oct 12 2007 | PUB.RT | ||||||
| PUBLIC STORAGE CANADIAN PROPERTIES LP UNITS | 19.49 | 19.78 | 19.49 | 19.5 | 0.25 | 1724.0 | 6.0 | Aug 07 2008 | PUB |
| PULSE DATA INC. | 2.94 | 2.99 | 2.9 | 2.94 | 0.14 | 261997.0 | 19.0 | Aug 07 2008 | PSD |
| PURE DIAMONDS EXPLORATION INC. J | 0.065 | 0.07 | 0.06 | 0.06 | -0.005 | 277125.0 | 11.0 | Aug 07 2008 | PUG |
| PURE ENERGY SERVICES LTD. | 6.54 | 6.65 | 6.51 | 6.6 | 0.09 | 45121.0 | 32.0 | Aug 07 2008 | PSV |
| PURE NICKEL INC. J | No Trades | Aug 06 2008 | NIC | ||||||
| PYXIS CAPITAL INC. | No Trades | Jul 31 2008 | PYX | ||||||
| PYXIS CAPITAL INC. DIVIDEND | No Trades | Jun 26 2008 | PYX.E | ||||||
| PYXIS CAPITAL INC. NV | No Trades | Jul 11 2008 | PYX.A | ||||||
| PHC | 0.91 | 0.96 | 0.89 | 0.93 | -0.03 | 325800.0 | 36.0 | Aug 07 2008 | PHC |
| PHC.WT | 0.195 | 0.195 | 0.18 | 0.18 | -0.015 | 2000.0 | 2.0 | Aug 07 2008 | PHC.WT |
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.
| |||||
| |||||
| |||||
|
