| Thursday, November 20, 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 |
| TAHERA DIAMOND CORPORATION J | 0.03 | 0.04 | 0.025 | 0.04 | 0.01 | 1603555.0 | 150.0 | Aug 07 2008 | TAH |
| TAIGA BUILDING PRODUCTS LTD. | 1.25 | 1.25 | 1.15 | 1.15 | 0.05 | 4200.0 | 3.0 | Aug 07 2008 | TBL |
| TAIGA BUILDING PRODUCTS LTD. 14% NOTES | No Trades | Jul 29 2008 | TBL.NT | ||||||
| TALISMAN ENERGY INC. | 18.49 | 18.78 | 18.22 | 18.35 | 0.1 | 3300681.0 | 10073.0 | Aug 07 2008 | TLM |
| TALON METALS CORP. J | No Trades | Aug 06 2008 | TLO | ||||||
| TANZANIAN ROYALTY EXPLORATION CORPORATION J | 4.81 | 4.93 | 4.74 | 4.8 | -0.05 | 36796.0 | 239.0 | Aug 07 2008 | TNX |
| TASEKO MINES LIMITED | 3.5 | 3.52 | 3.27 | 3.35 | -0.09 | 241866.0 | 361.0 | Aug 07 2008 | TKO |
| TAX OPTIMIZED RETURN ORIENTED INCOME SEC TR | No Trades | Aug 06 2008 | TO.A | ||||||
| TAX OPTIMIZED RETURN ORIENTED ROC SEC TRUST | 8.29 | 8.3 | 8.28 | 8.3 | 0.1 | 4100.0 | 9.0 | Aug 07 2008 | TO.UN |
| TAYLOR NGL LIMITED PARTNERSHIP 5.85% DEB | No Trades | Mar 20 2008 | TAY.DB | ||||||
| TAYLOR NGL LIMITED PARTNERSHIP UNITS | No Trades | Jan 15 2008 | TAY.UN | ||||||
| TCT LOGISTICS INC. J | No Trades | TLI | |||||||
| TD CAPITAL TRUST SECURITES SERIES 2009 | No Trades | Aug 06 2008 | TDD.M | ||||||
| TD MORTGAGE INVESTMENT CORPORATION HYBRIDS | No Trades | Oct 25 2007 | TDB.M | ||||||
| TD SPLIT INC. CL 'B' CAPITAL | 35.0 | 35.0 | 34.0 | 34.0 | -1.02 | 900.0 | 4.0 | Aug 07 2008 | TDS.B |
| TD SPLIT INC. CL 'B' PR | 27.75 | 27.75 | 27.75 | 27.75 | -0.3 | 321.0 | 3.0 | Aug 07 2008 | TDS.PR.B |
| TDB SPLIT CORP. CL A | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 | 500.0 | 1.0 | Aug 07 2008 | XTD |
| TDB SPLIT CORP. PRIORITY EQUITY | No Trades | Aug 05 2008 | XTD.PR.A | ||||||
| TEAL EXPLORATION & MINING INCORPORATED J | 4.0 | 4.0 | 4.0 | 4.0 | 0.45 | 5000.0 | 3.0 | Aug 07 2008 | TL |
| TECHNICOIL CORPORATION | 0.88 | 0.89 | 0.84 | 0.84 | -0.03 | 23000.0 | 18.0 | Aug 07 2008 | TEC |
| TECK COMINCO LIMITED 3% EXCH DEBENTURES | No Trades | Nov 27 2007 | TCK.DB | ||||||
| TECK COMINCO LIMITED CL 'A' | 44.51 | 46.5 | 44.51 | 45.9 | 1.4 | 4640.0 | 37.0 | Aug 07 2008 | TCK.A |
| TECK COMINCO LIMITED CL 'B' SV | 42.8 | 43.89 | 42.59 | 43.39 | 0.66 | 2611316.0 | 10352.0 | Aug 07 2008 | TCK.B |
| TECSYS INC.J | 1.5 | 1.5 | 1.5 | 1.5 | -0.04 | 130.0 | 2.0 | Aug 07 2008 | TCS |
| TEKMIRA PHARMACEUTICALS CORPORATION | 0.95 | 0.95 | 0.91 | 0.94 | 0.01 | 12900.0 | 11.0 | Aug 07 2008 | TKM |
| TEKNION CORPORATION SV | No Trades | Feb 28 2008 | TKN | ||||||
| TELUS CORPORATION | 38.73 | 39.2 | 38.57 | 38.95 | -0.11 | 718106.0 | 2579.0 | Aug 07 2008 | T |
| TELUS CORPORATION NV | 37.47 | 37.68 | 37.01 | 37.3 | 0.0 | 481349.0 | 1259.0 | Aug 07 2008 | T.A |
| TEMBEC INC. | No Trades | TBC | |||||||
| TEMBEC INC. | 3.45 | 3.45 | 3.02 | 3.02 | -0.38 | 45373.0 | 31.0 | Aug 07 2008 | TMB |
| TEMBEC INC. WT | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 | 37570.0 | 3.0 | Aug 07 2008 | TMB.WT |
| TERAGO INC. | 5.0 | 5.0 | 4.96 | 4.96 | 0.07 | 11291.0 | 24.0 | Aug 07 2008 | TGO |
| TERANET INCOME FUND TRUST UNITS | 8.4 | 8.5 | 8.18 | 8.19 | -0.17 | 131585.0 | 406.0 | Aug 07 2008 | TF.UN |
| TERRAVEST INCOME FUND UNITS | 5.0 | 5.0 | 4.95 | 4.95 | -0.25 | 9100.0 | 6.0 | Aug 07 2008 | TI.UN |
| TESCO CORPORATION | No Trades | Jun 30 2008 | TEO | ||||||
| TETHYS PETROLEUM LIMITED J | No Trades | Aug 06 2008 | TPL | ||||||
| THALLION PHARMACEUTICALS INC. J | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 | 21500.0 | 2.0 | Aug 07 2008 | TLN |
| THERATECHNOLOGIES INC. | 5.8 | 6.0 | 5.44 | 5.75 | -0.05 | 84990.0 | 221.0 | Aug 07 2008 | TH |
| THIRD CDN. GENERAL INVESTMENT TRUST LTD. | No Trades | Aug 05 2008 | THD | ||||||
| THIRTY-FIVE SPLIT CORP. CL 'A' CAPITAL SHARES | No Trades | Mar 28 2008 | TFS | ||||||
| THIRTY-FIVE SPLIT CORP. CL 'A' PR | No Trades | Mar 26 2008 | TFS.PR.A | ||||||
| THOMAS WEISEL PARTNERS GROUP, INC. | No Trades | Aug 05 2008 | TWP | ||||||
| THOMPSON CREEK METALS COMPANY INC. | 15.21 | 15.64 | 15.03 | 15.64 | 0.74 | 1013855.0 | 2253.0 | Aug 07 2008 | TCM |
| THOMPSON CREEK METALS COMPANY INC. WT | 7.75 | 7.75 | 7.71 | 7.75 | 0.0 | 4118.0 | 7.0 | Aug 07 2008 | TCM.WT |
| THOMSON CORPORATION (THE) | No Trades | Apr 16 2008 | TOC | ||||||
| THOMSON CORPORATION (THE) FLTG RATE PR II | No Trades | Apr 16 2008 | TOC.PR.B | ||||||
| THOMSON REUTERS CORPORATION | 34.83 | 35.74 | 34.6 | 34.6 | -1.05 | 1144807.0 | 2930.0 | Aug 07 2008 | TRI |
| THOMSON REUTERS CORPORATION FLTG RATE PR II | 22.32 | 22.32 | 22.32 | 22.32 | 0.0 | 3800.0 | 1.0 | Aug 07 2008 | TRI.PR.B |
| THUNDERMIN RESOURCES INC. J | 0.26 | 0.27 | 0.25 | 0.27 | 0.02 | 16560.0 | 7.0 | Aug 07 2008 | THR |
| TIM HORTONS INC. | 29.26 | 31.68 | 29.13 | 30.98 | 1.24 | 969439.0 | 4512.0 | Aug 07 2008 | THI |
| TIMBERWEST FOREST CORP. STAPLED UNITS | 14.25 | 14.25 | 13.96 | 14.1 | -0.1 | 87141.0 | 226.0 | Aug 07 2008 | TWF.UN |
| TIMMINCO LIMITED | 21.09 | 21.62 | 21.09 | 21.58 | 0.54 | 788706.0 | 1441.0 | Aug 07 2008 | TIM |
| TIOMIN RESOURCES INC. J | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 46500.0 | 6.0 | Aug 07 2008 | TIO |
| TIOMIN RESOURCES INC. SERIES 'O' WT J | No Trades | Nov 30 2007 | TIO.WT | ||||||
| TITAN EXPLORATION LTD. CLASS 'A' | No Trades | Jan 16 2008 | TTN.A | ||||||
| TITAN EXPLORATION LTD. CLASS 'B' | No Trades | Dec 28 2007 | TTN.B | ||||||
| TLC VISION CORPORATION | 1.12 | 1.12 | 1.07 | 1.07 | -0.03 | 10575.0 | 18.0 | Aug 07 2008 | TLC |
| TMX GROUP INC. | 37.02 | 37.19 | 34.92 | 35.08 | -2.14 | 900132.0 | 2433.0 | Aug 07 2008 | X |
| TOP 10 CANADIAN FINANCIAL TRUST UNITS | 12.1 | 12.25 | 12.1 | 12.1 | -0.35 | 4630.0 | 13.0 | Aug 07 2008 | TCT.UN |
| TOP 10 SPLIT TRUST CAPITAL UNITS | 6.3 | 6.3 | 6.21 | 6.22 | -0.08 | 4650.0 | 5.0 | Aug 07 2008 | TXT.UN |
| TOP 10 SPLIT TRUST PR SECURITIES | 12.36 | 12.5 | 12.35 | 12.4 | -0.1 | 4700.0 | 11.0 | Aug 07 2008 | TXT.PR.A |
| TOROMONT INDUSTRIES LTD. | 30.95 | 32.5 | 30.95 | 32.14 | 1.3 | 109572.0 | 387.0 | Aug 07 2008 | TIH |
| TORONTO-DOMINION BANK (THE) | 62.5 | 63.47 | 61.72 | 61.88 | -1.67 | 2284085.0 | 8875.0 | Aug 07 2008 | TD |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR M | 26.02 | 26.03 | 26.02 | 26.02 | -0.04 | 3500.0 | 8.0 | Aug 07 2008 | TD.PR.M |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR N | 25.87 | 25.87 | 25.8 | 25.8 | -0.07 | 25500.0 | 3.0 | Aug 07 2008 | TD.PR.N |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR O | 20.74 | 20.92 | 20.74 | 20.85 | -0.14 | 10320.0 | 17.0 | Aug 07 2008 | TD.PR.O |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR P | 22.51 | 22.98 | 22.51 | 22.7 | 0.05 | 4000.0 | 8.0 | Aug 07 2008 | TD.PR.P |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR Q | 24.1 | 24.32 | 24.1 | 24.32 | 0.19 | 4400.0 | 7.0 | Aug 07 2008 | TD.PR.Q |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR R | 24.03 | 24.2 | 24.03 | 24.2 | 0.16 | 21300.0 | 15.0 | Aug 07 2008 | TD.PR.R |
| TORONTO-DOMINION BANK (THE) NON-CUMULATIVE 5-YR RATE RESET PR S | 25.4 | 25.49 | 25.26 | 25.26 | -0.14 | 1350.0 | 4.0 | Aug 07 2008 | TD.PR.S |
| TORONTO-DOMINION BANK (THE) NON-CUMULATIVE 5-YR RATE RESET PR Y | 25.3 | 25.34 | 25.23 | 25.34 | 0.0 | 18350.0 | 16.0 | Aug 07 2008 | TD.PR.Y |
| TORSTAR CORP. CL 'B' NV | 14.42 | 14.87 | 14.35 | 14.8 | 0.38 | 126180.0 | 617.0 | Aug 07 2008 | TS.B |
| TOTAL ENERGY SERVICES TRUST UNITS | 7.7 | 7.73 | 7.6 | 7.73 | 0.06 | 76350.0 | 249.0 | Aug 07 2008 | TOT.UN |
| TRAFALGAR ENERGY LTD. | No Trades | Aug 07 2008 | TFL | ||||||
| TRANSALTA CORPORATION | 35.95 | 36.8 | 35.25 | 36.62 | 0.04 | 1725186.0 | 3173.0 | Aug 07 2008 | TA |
| TRANSALTA POWER, L.P. UNIT | No Trades | Dec 10 2007 | TPW.UN | ||||||
| TRANSAT A.T. INC. CL 'A' VARIABLE VOTING | 19.68 | 19.68 | 18.94 | 19.68 | 0.68 | 1225.0 | 6.0 | Aug 07 2008 | TRZ.A |
| TRANSAT A.T. INC. CLASS 'B' | 19.83 | 19.83 | 18.98 | 19.74 | 0.04 | 43284.0 | 262.0 | Aug 07 2008 | TRZ.B |
| TRANSATLANTIC PETROLEUM CORP. J | 1.34 | 1.38 | 1.33 | 1.33 | -0.02 | 78000.0 | 15.0 | Aug 07 2008 | TNP |
| TRANSATLANTIC PETROLEUM CORP. U.S.F. J | No Trades | Dec 31 2007 | TNP.U | ||||||
| TRANSCANADA CORPORATION | 39.25 | 40.07 | 39.25 | 39.95 | 0.44 | 2447715.0 | 6367.0 | Aug 07 2008 | TRP |
| TRANSCANADA PIPELINES LIMITED 1ST PR 'U' | 47.74 | 47.74 | 47.0 | 47.01 | -0.15 | 1267.0 | 7.0 | Aug 07 2008 | TCA.PR.X |
| TRANSCANADA PIPELINES LIMITED 1ST PR 'Y' | 47.5 | 47.5 | 47.5 | 47.5 | 0.0 | 600.0 | 4.0 | Aug 07 2008 | TCA.PR.Y |
| TRANSCONTINENTAL INC. CL 'A' SV | 16.09 | 16.3 | 15.4 | 15.55 | -0.45 | 389189.0 | 747.0 | Aug 07 2008 | TCL.A |
| TRANSCONTINENTAL INC. CL 'B' MV | No Trades | Jul 28 2008 | TCL.B | ||||||
| TRANSFORCE INC. | 8.02 | 8.24 | 7.91 | 8.24 | 0.24 | 289585.0 | 298.0 | Aug 07 2008 | TFI |
| TRANSGLOBE ENERGY CORPORATION J | 4.1 | 4.38 | 4.1 | 4.18 | -0.02 | 27343.0 | 114.0 | Aug 07 2008 | TGL |
| TRANSITION THERAPEUTICS INC. J | 9.12 | 9.37 | 9.11 | 9.26 | 0.14 | 9034.0 | 49.0 | Aug 07 2008 | TTH |
| TRANZEO WIRELESS TECHNOLOGIES INC. J | No Trades | Aug 06 2008 | TZT | ||||||
| TREE ISLAND WIRE INCOME FUND UNITS | 5.4 | 5.65 | 5.32 | 5.62 | 0.14 | 50300.0 | 68.0 | Aug 07 2008 | TIL.UN |
| TRI-WHITE CORPORATION | No Trades | Aug 01 2008 | TWH | ||||||
| TRIANT HOLDINGS INC. J | No Trades | Aug 07 2008 | TNT | ||||||
| TRIAX DIVERSIFIED HIGH-YIELD TRUST UNITS | 13.12 | 13.12 | 13.1 | 13.1 | 0.0 | 967.0 | 3.0 | Aug 07 2008 | TRH.UN |
| TRICAN WELL SERVICE LTD. | 21.91 | 22.17 | 20.68 | 20.88 | -0.62 | 673003.0 | 1697.0 | Aug 07 2008 | TCW |
| TRIDENT PERFORMANCE CORP. CL 'A' | 8.5 | 8.5 | 8.5 | 8.5 | 0.39 | 700.0 | 1.0 | Aug 07 2008 | TCP |
| TRIDENT PERFORMANCE CORP. CL 'A' UNITS | No Trades | Mar 17 2008 | TCP.UN | ||||||
| TRIDENT PERFORMANCE CORP. CL 'A' WT | No Trades | Jul 31 2008 | TCP.WT | ||||||
| TRILOGY ENERGY TRUST UNITS | 12.49 | 12.49 | 12.2 | 12.3 | 0.01 | 72327.0 | 250.0 | Aug 07 2008 | TET.UN |
| TRIMAC INCOME FUND TRUST UNITS | No Trades | Aug 06 2008 | TMA.UN | ||||||
| TRINIDAD DRILLING LTD. | 13.75 | 13.85 | 13.41 | 13.59 | -0.1 | 142628.0 | 422.0 | Aug 07 2008 | TDG |
| TRINIDAD DRILLING LTD. 7.75% DEBENTURES | 103.5 | 104.0 | 103.07 | 103.25 | -0.5 | 91000.0 | 11.0 | Aug 07 2008 | TDG.DB |
| TRINIDAD ENERGY SERVICES INCOME TRUST UNITS | No Trades | Mar 14 2008 | TDG.UN | ||||||
| TRINORTH CAPITAL INC. | No Trades | Aug 01 2008 | TRT | ||||||
| TRINORTH CAPITAL INC. WT | No Trades | Aug 06 2008 | TRT.WT | ||||||
| TRISTAR OIL AND GAS LTD. | 18.37 | 18.65 | 18.22 | 18.65 | 0.45 | 456561.0 | 974.0 | Aug 07 2008 | TOG |
| TROY RESOURCES NL ORDINARY J | No Trades | Aug 06 2008 | TRY | ||||||
| TRUE ENERGY TRUST 7.50% DEBENTURES | 97.49 | 97.5 | 96.01 | 96.01 | -1.48 | 79000.0 | 9.0 | Aug 07 2008 | TUI.DB |
| TRUE ENERGY TRUST UNITS | 3.88 | 3.98 | 3.81 | 3.82 | 0.03 | 48766.0 | 155.0 | Aug 07 2008 | TUI.UN |
| TSO3 INC. J | 0.67 | 0.67 | 0.64 | 0.67 | 0.02 | 36142.0 | 13.0 | Aug 07 2008 | TOS |
| TSO3 INC. WT J | No Trades | Jul 28 2008 | TOS.WT | ||||||
| TUCOWS INC. | No Trades | Aug 06 2008 | TC | ||||||
| TUDOR CORPORATION LTD. J | 0.34 | 0.34 | 0.26 | 0.3 | -0.045 | 26000.0 | 7.0 | Aug 07 2008 | TDR |
| TUNDRA SEMICONDUCTOR CORPORATION | 3.75 | 3.75 | 3.73 | 3.75 | 0.01 | 5320.0 | 4.0 | Aug 07 2008 | TUN |
| TURBO POWER SYSTEMS INC. | 0.055 | 0.06 | 0.055 | 0.06 | -0.005 | 5000.0 | 2.0 | Aug 07 2008 | TPS |
| TURNKEY E&P INC. J | 2.05 | 2.5 | 2.0 | 2.5 | 0.5 | 112123.0 | 37.0 | Aug 07 2008 | TKY |
| TUSK ENERGY CORPORATION J | 2.13 | 2.23 | 2.08 | 2.14 | -0.03 | 173906.0 | 272.0 | Aug 07 2008 | TSK |
| TVA GROUP INC. CL 'B' NV | 13.9 | 13.9 | 13.9 | 13.9 | 0.01 | 124.0 | 2.0 | Aug 07 2008 | TVA.B |
| TVI PACIFIC INC. J | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 | 55000.0 | 2.0 | Aug 07 2008 | TVI |
| TWIN BUTTE ENERGY LTD. J | 3.33 | 3.35 | 3.3 | 3.3 | 0.0 | 13172.0 | 10.0 | Aug 07 2008 | TBE |
| TMC | No Trades | Jul 21 2008 | TMC | ||||||
| TGS | No Trades | Jul 29 2008 | TGS |
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.
| |||||
| |||||
| |||||
|
