| Monday, October 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 |
| S SPLIT CORP. CLASS 'A' | 10.41 | 10.41 | 9.9 | 10.0 | -0.6 | 4850.0 | 13.0 | Aug 07 2008 | SBN |
| S SPLIT CORP. PR | 10.0 | 10.0 | 10.0 | 10.0 | -0.05 | 2000.0 | 3.0 | Aug 07 2008 | SBN.PR.A |
| SABRETOOTH ENERGY LTD. | 1.85 | 1.9 | 1.8 | 1.9 | 0.09 | 111929.0 | 38.0 | Aug 07 2008 | SAB |
| SAMUEL MANU-TECH INC. | No Trades | Aug 05 2008 | SMT | ||||||
| SAN ANTON RESOURCE CORPORATION J | 0.2 | 0.285 | 0.2 | 0.225 | 0.02 | 188550.0 | 22.0 | Aug 07 2008 | SNN |
| SANDVINE CORPORATION J | 1.11 | 1.2 | 1.11 | 1.17 | 0.07 | 855205.0 | 449.0 | Aug 07 2008 | SVC |
| SAPUTO INC. | 27.85 | 27.99 | 26.6 | 26.6 | -0.92 | 290842.0 | 1250.0 | Aug 07 2008 | SAP |
| SAVANNA ENERGY SERVICES CORP. | 20.99 | 21.2 | 20.38 | 20.38 | 0.08 | 221092.0 | 816.0 | Aug 07 2008 | SVY |
| SAVARIA CORPORATION J | 0.95 | 1.05 | 0.95 | 1.05 | 0.1 | 4500.0 | 4.0 | Aug 07 2008 | SIS |
| SAXON ENERGY SERVICES INC. | 6.95 | 6.96 | 6.94 | 6.94 | -0.01 | 302434.0 | 194.0 | Aug 07 2008 | SES |
| SAXON FINANCIAL INC. | 20.95 | 20.97 | 20.93 | 20.94 | -0.01 | 509492.0 | 96.0 | Aug 07 2008 | SFI |
| SCANDINAVIAN MINERALS LIMITED J | No Trades | Jun 23 2008 | SGL | ||||||
| SCEPTRE INCOME & GROWTH TRUST UNITS | No Trades | Sep 06 2007 | SZG.UN | ||||||
| SCEPTRE INCOME & HIGH GROWTH TRUST UNITS | No Trades | Sep 06 2007 | SZH.UN | ||||||
| SCEPTRE INVESTMENT COUNSEL LIMITED | 8.66 | 8.66 | 8.5 | 8.5 | -0.05 | 6400.0 | 13.0 | Aug 07 2008 | SZ |
| SCITI ROCS TRUST TRANSFERABLE UNITS | 8.52 | 8.76 | 8.52 | 8.76 | 0.25 | 3765.0 | 16.0 | Aug 07 2008 | SCI.UN |
| SCITI TOTAL RETURN TRUST UNITS | 9.62 | 9.73 | 9.62 | 9.69 | 0.08 | 12800.0 | 20.0 | Aug 07 2008 | STF.UN |
| SCITI TRUST II TRANSFERABLE UNITS | 13.9 | 14.1 | 13.9 | 14.1 | 0.24 | 1330.0 | 7.0 | Aug 07 2008 | CIT.UN |
| SCITI TRUST TRANSFERABLE UNITS | 14.97 | 14.98 | 14.56 | 14.6 | 0.2 | 4801.0 | 32.0 | Aug 07 2008 | SIN.UN |
| SCORE MEDIA INC. CL 'A' SV J | No Trades | Aug 05 2008 | SCR | ||||||
| SCORPIO MINING CORPORATION J | 1.11 | 1.15 | 1.11 | 1.12 | 0.0 | 129000.0 | 46.0 | Aug 07 2008 | SPM |
| SCOTIA MORTGAGE INVESTMENT CORPORATION BOOMS | No Trades | Oct 26 2007 | SMC.M | ||||||
| SCOTT'S REAL ESTATE INVESTMENT TRUST UNITS | 6.24 | 6.24 | 6.1 | 6.1 | -0.01 | 4984.0 | 7.0 | Aug 07 2008 | SRQ.UN |
| SCOTT'S RL ESTATE INVEST TR 7.15% SER 07 DEB | No Trades | Aug 05 2008 | SRQ.DB | ||||||
| SEABRIDGE GOLD INC. | 18.63 | 18.66 | 18.2 | 18.35 | -0.31 | 3814.0 | 36.0 | Aug 07 2008 | SEA |
| SEACLIFF CONSTRUCTION CORP. | 10.2 | 10.2 | 10.0 | 10.2 | 0.2 | 4000.0 | 5.0 | Aug 07 2008 | SDC |
| SEAMARK ASSET MANAGEMENT LTD. | 5.69 | 5.75 | 5.69 | 5.74 | -0.03 | 13200.0 | 16.0 | Aug 07 2008 | SM |
| SEARS CANADA INC. | 20.99 | 21.69 | 20.06 | 21.09 | 0.21 | 34877.0 | 208.0 | Aug 07 2008 | SCC |
| SECOND CUP ROYALTY INCOME FUND UNITS | 7.8 | 7.8 | 7.8 | 7.8 | -0.15 | 368.0 | 2.0 | Aug 07 2008 | SCU.UN |
| SELECT 50 S-1 INCOME TRUST II TRANSFR UNITS | No Trades | Jul 03 2008 | SDE.UN | ||||||
| SELECT 50 S-1 INCOME TRUST TRANSFERABLE UNITS | 11.17 | 11.73 | 11.13 | 11.16 | 0.05 | 24139.0 | 29.0 | Aug 07 2008 | SON.UN |
| SEMAFO INC. J | 1.32 | 1.4 | 1.3 | 1.31 | 0.01 | 229083.0 | 430.0 | Aug 07 2008 | SMF |
| SEMBIOSYS GENETICS INC. J | No Trades | Aug 06 2008 | SBS | ||||||
| SENTRY SELCT LAZARD GLOBE LIST INFRAST FND UN | 6.84 | 6.84 | 6.71 | 6.71 | 0.06 | 19436.0 | 12.0 | Aug 07 2008 | GLS.UN |
| SENTRY SELECT 40 SPLIT INCOME TR CAPITAL UN | 7.84 | 7.84 | 7.84 | 7.84 | 0.03 | 500.0 | 2.0 | Aug 07 2008 | SFO.UN |
| SENTRY SELECT 40 SPLIT INCOME TRUST PR SEC | 10.04 | 10.05 | 10.04 | 10.05 | 0.11 | 5700.0 | 2.0 | Aug 07 2008 | SFO.PR.A |
| SENTRY SELECT BLUE-CHIP INCOME TRUST UNITS | 23.01 | 23.15 | 23.01 | 23.15 | 0.11 | 650.0 | 3.0 | Aug 07 2008 | SIT.UN |
| SENTRY SELECT CHINA FUND TRANSFERABLE UNITS | 8.23 | 8.24 | 8.23 | 8.23 | 0.0 | 3600.0 | 3.0 | Aug 07 2008 | CHZ.UN |
| SENTRY SELECT COMMODITIES INCM TR TRANSFER UN | 9.9 | 9.9 | 9.83 | 9.83 | -0.04 | 27400.0 | 13.0 | Aug 07 2008 | SSJ.UN |
| SENTRY SELECT DIVERSIFIED INCOME TRUST UNITS | 4.2 | 4.22 | 4.18 | 4.22 | 0.04 | 167339.0 | 201.0 | Aug 07 2008 | SDT.UN |
| SENTRY SELECT FIDAC US MORTGAGE TR TRANSFR UN | No Trades | Mar 06 2008 | SSF.UN | ||||||
| SENTRY SELECT FOCUSED GRO & INCM TR TRNSFR UN | 9.38 | 9.38 | 8.9 | 8.9 | 0.05 | 2100.0 | 4.0 | Aug 07 2008 | SFG.UN |
| SENTRY SELECT GLOBAL INDEX INCOME TRUST UNITS | No Trades | Aug 01 2008 | SGT.UN | ||||||
| SENTRY SELECT GLOBAL REAL EST FUND LISTED UN | 7.91 | 8.32 | 7.9 | 8.32 | -0.11 | 3500.0 | 4.0 | Aug 07 2008 | GRE.UN |
| SENTRY SELECT GLOBAL REAL ESTATE FUND WT | No Trades | Aug 01 2008 | GRE.WT | ||||||
| SENTRY SELECT MBS ADJ RTE INCM FND II TRNS UN | 4.16 | 4.35 | 4.08 | 4.1 | 0.02 | 16719.0 | 24.0 | Aug 07 2008 | MGS.UN |
| SENTRY SELECT PRIMARY METALS CORP. CL 'A' | 4.6 | 4.68 | 4.5 | 4.5 | -0.1 | 48525.0 | 55.0 | Aug 07 2008 | PME |
| SENTRY SELECT PRIMARY METALS CORP. CL 'A' WT | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 | 3000.0 | 3.0 | Aug 07 2008 | PME.WT |
| SENTRY SELECT TOTAL STRATEGY FUND TRNSFR UN | No Trades | Aug 06 2008 | TSF.UN | ||||||
| SENVEST CAPITAL INC. | No Trades | Jul 14 2008 | SEC | ||||||
| SEPP'S GOURMET FOODS LTD. J | No Trades | Aug 31 2007 | SGO | ||||||
| SERIES S-1 INCOME FUND TRUST UNITS | 9.0 | 9.05 | 8.97 | 9.05 | 0.05 | 10801.0 | 21.0 | Aug 07 2008 | SRC.UN |
| SFK PULP FUND 7% DEC 31, 2011 DEBENTURES | 83.25 | 83.25 | 83.25 | 83.25 | -3.0 | 10000.0 | 1.0 | Aug 07 2008 | SFK.DB |
| SFK PULP FUND UNITS | 1.99 | 1.99 | 1.89 | 1.89 | -0.1 | 27590.0 | 48.0 | Aug 07 2008 | SFK.UN |
| SHAW COMMUNICATIONS INC. CL 'B' NV | 21.59 | 22.39 | 21.5 | 22.16 | 0.22 | 616801.0 | 1972.0 | Aug 07 2008 | SJR.B |
| SHAWCOR LTD. CL 'A' SV | 31.32 | 31.32 | 28.91 | 31.24 | -0.38 | 325047.0 | 676.0 | Aug 07 2008 | SCL.A |
| SHAWCOR LTD. CL 'B' MV | No Trades | Aug 06 2008 | SCL.B | ||||||
| SHERMAG INC. | No Trades | Aug 06 2008 | SMG | ||||||
| SHERRITT INTERNATIONAL CORPORATION | 10.65 | 10.65 | 10.1 | 10.27 | -0.39 | 1953819.0 | 2438.0 | Aug 07 2008 | S |
| SHIRE ACQUISITION INC. EXCHANGEABLE | No Trades | Feb 12 2008 | SHQ | ||||||
| SHOPPERS DRUG MART CORPORATION | 53.98 | 56.0 | 53.58 | 55.5 | 1.81 | 695341.0 | 2203.0 | Aug 07 2008 | SC |
| SHORE GOLD INC. J | 1.67 | 1.76 | 1.65 | 1.75 | 0.06 | 180250.0 | 386.0 | Aug 07 2008 | SGF |
| SIERRA MINERALS INC. J | 0.26 | 0.265 | 0.26 | 0.265 | 0.05 | 2500.0 | 2.0 | Aug 07 2008 | SIM |
| SIERRA WIRELESS, INC. | 12.8 | 12.8 | 12.65 | 12.78 | -0.01 | 162935.0 | 634.0 | Aug 07 2008 | SW |
| SIGNATURE DIVERSIFIED VALUE TRUST SER 2012 UN | 8.03 | 8.03 | 8.03 | 8.03 | -0.25 | 3600.0 | 3.0 | Aug 07 2008 | SDF.UN |
| SILVER BEAR RESOURCES INC. J | 2.0 | 2.15 | 1.79 | 2.15 | 0.02 | 1500.0 | 14.0 | Aug 07 2008 | SBR |
| SILVER EAGLE MINES INC. | 0.43 | 0.49 | 0.415 | 0.475 | 0.025 | 125472.0 | 66.0 | Aug 07 2008 | SEG |
| SILVER STANDARD RESOURCES INC. | 29.8 | 29.8 | 28.95 | 29.61 | 0.42 | 126066.0 | 987.0 | Aug 07 2008 | SSO |
| SILVER WHEATON CORP. | 11.97 | 12.08 | 11.56 | 11.94 | 0.01 | 1325276.0 | 3860.0 | Aug 07 2008 | SLW |
| SILVER WHEATON CORP. SERIES 'A' WT | 1.44 | 1.44 | 1.35 | 1.37 | -0.07 | 15100.0 | 4.0 | Aug 07 2008 | SLW.WT.A |
| SILVER WHEATON CORP. SERIES 'B' WT | 6.35 | 6.43 | 6.0 | 6.0 | -0.5 | 3800.0 | 9.0 | Aug 07 2008 | SLW.WT.B |
| SILVER WHEATON CORP. WT | 1.66 | 1.66 | 1.59 | 1.66 | -0.03 | 58300.0 | 15.0 | Aug 07 2008 | SLW.WT |
| SILVERCORP METALS INC. J | 4.4 | 4.43 | 4.07 | 4.15 | -0.19 | 600334.0 | 869.0 | Aug 07 2008 | SVM |
| SILVERCORP METALS INC. WT J | 0.39 | 0.39 | 0.39 | 0.39 | 0.015 | 2000.0 | 1.0 | Aug 07 2008 | SVM.WT |
| SILVERWING ENERGY INC. | 0.045 | 0.055 | 0.045 | 0.055 | 0.0 | 124200.0 | 7.0 | Aug 07 2008 | SVW |
| SILVERWING ENERGY INC. WT | No Trades | Feb 19 2008 | SVW.WT | ||||||
| SINO-FOREST CORPORATION | 15.4 | 15.7 | 15.23 | 15.69 | 0.38 | 619273.0 | 884.0 | Aug 07 2008 | TRE |
| SINO-FOREST CORPORATION RESTRICTED | No Trades | TRE.S | |||||||
| SIR ROYALTY INCOME FUND TRANSFERABLE UNITS | 9.4 | 9.4 | 9.4 | 9.4 | 0.1 | 1000.0 | 1.0 | Aug 07 2008 | SRV.UN |
| SIRIT INC. J | 0.17 | 0.195 | 0.17 | 0.175 | -0.005 | 32849.0 | 16.0 | Aug 07 2008 | SI |
| SIXTY PLUS INCOME TRUST UNITS | 14.59 | 14.59 | 14.59 | 14.59 | 0.08 | 1477.0 | 3.0 | Aug 07 2008 | SIX.UN |
| SIXTY SPLIT CORP. CL 'A' CAPITAL | 20.64 | 20.85 | 20.64 | 20.85 | 0.33 | 1650.0 | 5.0 | Aug 07 2008 | SXT |
| SIXTY SPLIT CORP. CL 'A' PR | No Trades | Aug 07 2008 | SXT.PR.A | ||||||
| SKYE RESOURCES INC. J | 6.97 | 6.99 | 6.47 | 6.52 | -0.23 | 255200.0 | 486.0 | Aug 07 2008 | SKR |
| SKYE RESOURCES INC. WT A J | No Trades | Jul 14 2008 | SKR.WT.A | ||||||
| SKYE RESOURCES INC. WT J | No Trades | Mar 12 2008 | SKR.WT | ||||||
| SKYLON ALL ASSET TRUST TRANSFERABLE UNITS | 20.76 | 20.76 | 20.76 | 20.76 | -0.14 | 300.0 | 1.0 | Aug 07 2008 | SKA.UN |
| SKYLON GLOBAL CAPITAL YIELD TRUST SER 2012 UN | No Trades | Aug 06 2008 | SLP.UN | ||||||
| SKYLON GLOBAL CAPITAL YLD TR II SER '2012' UN | 22.75 | 22.75 | 22.75 | 22.75 | -0.25 | 400.0 | 1.0 | Aug 07 2008 | SPO.UN |
| SKYLON GROWTH & INCOME TRUST TRANSFER UNITS | 8.77 | 8.9 | 8.75 | 8.9 | -0.1 | 900.0 | 4.0 | Aug 07 2008 | SKG.UN |
| SKYLON INTERNATIONAL ADVANTAGE YLD TR A UN | No Trades | Aug 06 2008 | SIA.UN | ||||||
| SKYLON INTERNATIONAL ADVANTAGE YLD TR B US UN | No Trades | Aug 06 2008 | SIA.U | ||||||
| SL SPLIT CORP. CLASS 'A' CAPITAL | 7.0 | 7.0 | 7.0 | 7.0 | 0.0 | 1200.0 | 2.0 | Aug 07 2008 | SLS |
| SL SPLIT CORP. CLASS 'A' PR | No Trades | Aug 01 2008 | SLS.PR.A | ||||||
| SLEEP COUNTRY CANADA INCOME FUND TRUST UNITS | 15.9 | 16.0 | 15.9 | 15.95 | -0.05 | 27400.0 | 4.0 | Aug 07 2008 | Z.UN |
| SMTC MANUFACTURING CORP. CDA RESTRICT EXCH WT | 0.025 | 0.025 | 0.025 | 0.025 | 0.015 | 15000.0 | 2.0 | Aug 07 2008 | SMX.WT |
| SMTC MANUFACTURING CORPORATION CANADA EXCHG | 2.07 | 2.23 | 2.04 | 2.04 | -0.36 | 854.0 | 5.0 | Aug 07 2008 | SMX |
| SNC - LAVALIN GROUP INC. | 56.76 | 57.2 | 55.5 | 56.2 | -1.0 | 340925.0 | 1447.0 | Aug 07 2008 | SNC |
| SNP HEALTH SPLIT CORP. CL 'A' CAPITAL U.S.F. | 5.5 | 5.5 | 5.16 | 5.31 | -0.19 | 17060.0 | 8.0 | Aug 07 2008 | SNH.U |
| SNP HEALTH SPLIT CORP. CL 'A' PR USF | 25.01 | 25.01 | 25.01 | 25.01 | 0.0 | 227.0 | 2.0 | Aug 07 2008 | SNH.PR.U |
| SNP SPLIT CORP. CL 'A' CAPITAL U.S.F. | No Trades | Jul 31 2008 | SNP.U | ||||||
| SNP SPLIT CORP. CL 'B' PR SERIES 1 USF | No Trades | Aug 05 2008 | SNP.PR.V | ||||||
| SOFTCHOICE CORPORATION | 11.79 | 12.0 | 11.79 | 12.0 | 0.51 | 10654.0 | 19.0 | Aug 07 2008 | SO |
| SOLECTRON GLOBAL SERVICES CANADA INC. EXCHG | No Trades | Sep 28 2007 | SCT | ||||||
| SOLITARIO EXPLORATION & ROYALTY GROUP | 4.18 | 4.18 | 4.18 | 4.18 | 0.15 | 4000.0 | 1.0 | Aug 07 2008 | SLR |
| SOLIUM CAPITAL INC. J | No Trades | Aug 06 2008 | SUM | ||||||
| SOMERSET ENTERTAINMENT INCOME FUND UNITS | 3.69 | 3.69 | 3.48 | 3.48 | -0.14 | 170835.0 | 43.0 | Aug 07 2008 | SOM.UN |
| SOUND ENERGY TRUST 8.0% DEBENTURES | No Trades | Sep 10 2007 | SND.DB.A | ||||||
| SOUND ENERGY TRUST 8.75% DEBENTURES | No Trades | Sep 10 2007 | SND.DB | ||||||
| SOUND ENERGY TRUST UNITS | No Trades | Sep 10 2007 | SND.UN | ||||||
| SOUTH AMERICAN GOLD & COPPER COMPANY LTD. J | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 | 178500.0 | 8.0 | Aug 07 2008 | SAG |
| SOUTH AMERICAN SILVER CORP. J | 0.255 | 0.29 | 0.24 | 0.26 | -0.04 | 60517.0 | 5.0 | Aug 07 2008 | SAC |
| SOUTHERNERA DIAMONDS INC. | No Trades | Dec 24 2007 | SDM | ||||||
| SOUTHERNERA DIAMONDS INC. WT | No Trades | Dec 20 2007 | SDM.WT | ||||||
| SOUTHWESTERN RESOURCES CORP. J | 0.62 | 0.65 | 0.62 | 0.65 | 0.0 | 30200.0 | 12.0 | Aug 07 2008 | SWG |
| SPECTRA ENERGY CANADA EXCHANGECO INC. EXCHG A | 18.14 | 18.46 | 18.14 | 18.46 | 0.28 | 759.0 | 6.0 | Aug 07 2008 | SPT.A |
| SPECTRA ENERGY CDA EXCHANGECO INC. EXCHG B NV | 28.01 | 28.01 | 27.7 | 27.7 | -0.05 | 3276.0 | 10.0 | Aug 07 2008 | SPT.B |
| SPECTRA ENERGY INCOME FUND UNITS | No Trades | May 06 2008 | SP.UN | ||||||
| SPECTRAL DIAGNOSTICS INC. | 0.4 | 0.4 | 0.4 | 0.4 | -0.02 | 5000.0 | 1.0 | Aug 07 2008 | SDI |
| SPINRITE INCOME FUND UNITS | No Trades | Nov 20 2007 | SNF.UN | ||||||
| SPLIT REIT OPPORTUNITY TRUST CAPITAL UNITS | No Trades | Jul 25 2008 | SOT.UN | ||||||
| SPLIT REIT OPPORTUNITY TRUST PR SECURITIES | 10.54 | 10.54 | 10.54 | 10.54 | -0.11 | 300.0 | 2.0 | Aug 07 2008 | SOT.PR.A |
| SPLIT YIELD CORPORATION CAPITAL SHARES | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 | 12000.0 | 3.0 | Aug 07 2008 | YLD |
| SPLIT YIELD CORPORATION CL 'I' PR | 18.01 | 18.01 | 17.9 | 17.9 | -0.11 | 2000.0 | 5.0 | Aug 07 2008 | YLD.PR.A |
| SPLIT YIELD CORPORATION CL 'II' PR | 3.65 | 3.67 | 3.29 | 3.65 | -0.15 | 13200.0 | 14.0 | Aug 07 2008 | YLD.PR.B |
| SPROTT INC. | 7.99 | 7.99 | 7.71 | 7.78 | -0.1 | 99625.0 | 131.0 | Aug 07 2008 | SII |
| SPROTT MOLYBDENUM PARTICIPATION CORP. WT | No Trades | Aug 06 2008 | MLY.WT | ||||||
| SPROTT MOLYBDENUM PARTICIPATION CORPORATION | 3.55 | 3.59 | 3.53 | 3.58 | 0.05 | 13350.0 | 25.0 | Aug 07 2008 | MLY |
| SPROTT RESOURCE CORP. J | 3.14 | 3.14 | 2.85 | 2.9 | -0.2 | 226620.0 | 339.0 | Aug 07 2008 | SCP |
| SPUR VENTURES INC. J | 0.57 | 0.57 | 0.53 | 0.53 | -0.05 | 32100.0 | 9.0 | Aug 07 2008 | SVU |
| SRX POSTHOLDINGS INC. | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 | 357000.0 | 9.0 | Aug 07 2008 | SRX |
| ST. ANDREW GOLDFIELDS LTD. J | 0.475 | 0.475 | 0.475 | 0.475 | -0.005 | 149000.0 | 1.0 | Aug 07 2008 | SAS |
| STANTEC INC. | 29.15 | 29.75 | 28.79 | 29.33 | 0.29 | 100890.0 | 625.0 | Aug 07 2008 | STN |
| STARCORE INTERNATIONAL MINES LTD. J | 0.19 | 0.19 | 0.18 | 0.18 | -0.005 | 85000.0 | 10.0 | Aug 07 2008 | SAM |
| STARFIELD RESOURCES INC. J | 0.75 | 0.75 | 0.7 | 0.7 | -0.02 | 253225.0 | 60.0 | Aug 07 2008 | SRU |
| STARS INCOME FUND UNITS | 13.1 | 13.1 | 13.1 | 13.1 | 0.0 | 200.0 | 1.0 | Aug 07 2008 | STZ.UN |
| STEEPLEJACK INDUSTRIAL GROUP INC. | No Trades | Oct 01 2007 | SID | ||||||
| STELCO INC. | No Trades | Oct 31 2007 | STE | ||||||
| STELCO INC. 2016 USF NOTES | No Trades | Oct 12 2007 | STE.NT.U | ||||||
| STELCO INC. WT | No Trades | Oct 29 2007 | STE.WT | ||||||
| STELLA-JONES INC. | 28.26 | 28.29 | 28.14 | 28.27 | -0.73 | 2402.0 | 18.0 | Aug 07 2008 | SJ |
| STERLING MINING COMPANY J | 1.06 | 1.14 | 1.06 | 1.14 | -0.16 | 1700.0 | 4.0 | Aug 07 2008 | SMQ |
| STERLING SHOES INCM FND 6.5% DUE OCT 2012 DEB | No Trades | Aug 06 2008 | SSI.DB | ||||||
| STERLING SHOES INCOME FUND TRUST UNITS | 8.5 | 8.6 | 8.5 | 8.5 | 0.0 | 2750.0 | 8.0 | Aug 07 2008 | SSI.UN |
| STERLITE GOLD LTD. J | No Trades | Oct 18 2007 | SGD | ||||||
| STINGRAY COPPER INC. J | 0.58 | 0.58 | 0.56 | 0.56 | -0.04 | 28500.0 | 5.0 | Aug 07 2008 | SRY |
| STINGRAY COPPER INC. WT J | No Trades | Jul 30 2008 | SRY.WT | ||||||
| STONE AGRIBUSINESS FUND TRUST UNITS | 6.8 | 7.24 | 6.75 | 6.75 | 0.0 | 7950.0 | 15.0 | Aug 07 2008 | HAY.UN |
| STONE AGRIBUSINESS FUND UNITS | No Trades | Apr 11 2008 | HAY.A | ||||||
| STONE AGRIBUSINESS FUND WT | 0.31 | 0.31 | 0.31 | 0.31 | 0.01 | 4450.0 | 5.0 | Aug 07 2008 | HAY.WT |
| STONE TOTAL RETURN UNIT TRUST UNITS | 5.0 | 5.0 | 4.91 | 4.91 | 0.14 | 4900.0 | 12.0 | Aug 07 2008 | SG.UN |
| STONEHAM DRILLING TRUST UNITS | No Trades | Aug 01 2008 | SDG.UN | ||||||
| STORM CAT ENERGY CORPORATION J | 0.76 | 0.79 | 0.76 | 0.79 | 0.05 | 10700.0 | 6.0 | Aug 07 2008 | SME |
| STORM EXPLORATION INC. | 16.01 | 16.38 | 15.83 | 16.31 | 0.31 | 35080.0 | 135.0 | Aug 07 2008 | SEO |
| STORNOWAY DIAMOND CORPORATION J | 0.3 | 0.3 | 0.28 | 0.285 | 0.005 | 29322.0 | 12.0 | Aug 07 2008 | SWY |
| STORNOWAY DIAMOND CORPORATION WT J | No Trades | Jul 31 2008 | SWY.WT | ||||||
| STRATA INCOME FUND 6% PR SECURITIES | 10.09 | 10.09 | 10.08 | 10.08 | -0.01 | 3039.0 | 10.0 | Aug 07 2008 | STW.PR.A |
| STRATA INCOME FUND CAPITAL UNITS | 6.98 | 7.13 | 6.7 | 7.13 | 0.14 | 9400.0 | 15.0 | Aug 07 2008 | STW.UN |
| STRATAGOLD CORPORATION J | 0.075 | 0.09 | 0.07 | 0.085 | 0.015 | 1959100.0 | 88.0 | Aug 07 2008 | SGV |
| STRATECO RESOURCES INC. J | 1.6 | 1.75 | 1.55 | 1.55 | -0.05 | 296275.0 | 207.0 | Aug 07 2008 | RSC |
| STRATEGIC ENERGY FUND TRUST UNITS | 8.39 | 8.54 | 8.39 | 8.49 | 0.09 | 15287.0 | 34.0 | Aug 07 2008 | SEF.UN |
| STRATEGIC RESOURCE ACQUISITION CORP 8% NOTE J | 80.0 | 80.0 | 80.0 | 80.0 | -0.25 | 8000.0 | 1.0 | Aug 07 2008 | SRZ.NT.A |
| STRATEGIC RESOURCE ACQUISITION CORP. 10% NT J | No Trades | Jul 30 2008 | SRZ.NT | ||||||
| STRATEGIC RESOURCE ACQUISITION CORPORATION J | 0.58 | 0.58 | 0.57 | 0.57 | -0.01 | 93200.0 | 15.0 | Aug 07 2008 | SRZ |
| STRATOS GLOBAL CORPORATION | No Trades | Dec 13 2007 | SGB | ||||||
| STRONGCO INCOME FUND UNITS | 4.62 | 4.82 | 4.58 | 4.79 | 0.19 | 6297.0 | 18.0 | Aug 07 2008 | SQP.UN |
| STUDENT TRANSPORTATION OF AMERICA LTD. | 5.9 | 5.9 | 5.9 | 5.9 | 0.02 | 1100.0 | 2.0 | Aug 07 2008 | STB |
| STUDENT TRANSPORTATION OF AMERICA LTD. 14% NT | No Trades | STB.DB | |||||||
| STUDENT TRANSPORTATION OF AMERICA LTD. IPS UN | 9.7 | 9.82 | 9.68 | 9.72 | -0.18 | 6329.0 | 12.0 | Aug 07 2008 | STB.UN |
| SULLIDEN EXPLORATION INC. J | 0.97 | 1.0 | 0.95 | 1.0 | 0.03 | 110100.0 | 17.0 | Aug 07 2008 | SUE |
| SUN GRO HORTICULTURE INCOME FUND UNITS | 4.08 | 4.08 | 4.05 | 4.05 | -0.01 | 5950.0 | 10.0 | Aug 07 2008 | GRO.UN |
| SUN LIFE CAPITAL TRUST EXCHNG CAP SEC SER 'A' | No Trades | Aug 05 2008 | SLE.M | ||||||
| SUN LIFE FINANCIAL INC. | 39.01 | 39.3 | 38.11 | 38.15 | -1.34 | 1233371.0 | 4330.0 | Aug 07 2008 | SLF |
| SUN LIFE FINANCIAL INC. CL 'A' PR SERIES 5 | 18.41 | 18.41 | 18.41 | 18.41 | 0.0 | 3200.0 | 3.0 | Aug 07 2008 | SLF.PR.E |
| SUN LIFE FINANCIAL INC. CLASS 'A' PR SERIES 1 | 19.02 | 19.25 | 18.9 | 18.95 | -0.05 | 35450.0 | 39.0 | Aug 07 2008 | SLF.PR.A |
| SUN LIFE FINANCIAL INC. CLASS 'A' PR SERIES 2 | 19.33 | 19.47 | 19.2 | 19.2 | -0.14 | 5140.0 | 16.0 | Aug 07 2008 | SLF.PR.B |
| SUN LIFE FINANCIAL INC. CLASS 'A' PR SERIES 3 | 18.01 | 18.01 | 17.98 | 17.98 | -0.02 | 28700.0 | 29.0 | Aug 07 2008 | SLF.PR.C |
| SUN LIFE FINANCIAL INC. CLASS 'A' PR SERIES 4 | 18.08 | 18.14 | 18.08 | 18.13 | -0.1 | 2215.0 | 9.0 | Aug 07 2008 | SLF.PR.D |
| SUN-RYPE PRODUCTS LTD. | 9.38 | 9.38 | 9.38 | 9.38 | 0.37 | 1235.0 | 6.0 | Aug 07 2008 | SRF |
| SUNCOR ENERGY INC. | 55.0 | 56.86 | 54.55 | 55.31 | 1.01 | 4397227.0 | 20097.0 | Aug 07 2008 | SU |
| SUNOPTA, INC. | 5.43 | 5.43 | 5.36 | 5.38 | -0.03 | 2300.0 | 13.0 | Aug 07 2008 | SOY |
| SUPERIOR PLUS INCOME FUND 5.75% DEBENTURES | 96.05 | 96.5 | 96.0 | 96.5 | 0.0 | 142000.0 | 13.0 | Aug 07 2008 | SPF.DB.B |
| SUPERIOR PLUS INCOME FUND 5.85% DEBENTURES | 91.55 | 91.55 | 91.5 | 91.5 | -0.45 | 15000.0 | 2.0 | Aug 07 2008 | SPF.DB.C |
| SUPERIOR PLUS INCOME FUND SER '2' 8% DEB | No Trades | Nov 01 2007 | SPF.DB.A | ||||||
| SUPERIOR PLUS INCOME FUND TRUST UNITS | 12.55 | 12.87 | 12.14 | 12.5 | 0.09 | 222376.0 | 666.0 | Aug 07 2008 | SPF.UN |
| SUPREMEX INCOME FUND TRUST UNITS | 5.6 | 5.98 | 5.6 | 5.69 | 0.1 | 22297.0 | 44.0 | Aug 07 2008 | SXP.UN |
| SURAMINA RESOURCES INC. J | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 500.0 | 1.0 | Aug 07 2008 | SAX |
| SURE ENERGY INC. | 1.08 | 1.08 | 1.08 | 1.08 | -0.01 | 1499.0 | 4.0 | Aug 07 2008 | SHR |
| SUSTAINABLE PRODUCTION ENERGY TRUST UNITS | 6.74 | 6.74 | 6.74 | 6.74 | 0.25 | 1400.0 | 2.0 | Aug 07 2008 | SPU.UN |
| SWISS WATER DECAFFEINATED COFFEE INCM FND UN | 6.71 | 6.71 | 6.7 | 6.7 | 0.04 | 1120.0 | 5.0 | Aug 07 2008 | SWS.UN |
| SXC HEALTH SOLUTIONS CORP. | 13.99 | 15.98 | 13.99 | 15.34 | 1.55 | 236709.0 | 461.0 | Aug 07 2008 | SXC |
| SYNENCO ENERGY INC. CLASS 'A' | 10.25 | 10.34 | 10.23 | 10.26 | 0.01 | 45482.0 | 234.0 | Aug 07 2008 | SYN |
| SYNERGEX CORPORATION J | No Trades | Jul 28 2008 | SYX | ||||||
| SYNEX INTERNATIONAL INC. J | No Trades | Jul 30 2008 | SXI |
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.
| |||||
| |||||
| |||||
|
