Javascript Menu unable to launch as JavaScript is disabled in your browser
  Thursday, November 20, 2008 Advertisement
Winnipeg Free Press   |  
Search for:  
Advanced Search | Search Help
 
Customer Service
RSS Feeds & E-mail News Alerts: Subscribe now
Special Coverage
FREE PRESS POLL
Do you agree with the city's plan to explore an arm's-length water utility? [Read about it here.]
Yes
No
Blog Central
Mia Rabson
Tweed fails to break status quo
Nick Martin
Dan Lett
Demetra Hajidiacos
James Turner
More Blogs
United Way Campaign
Editor's Bulletin: Subscribe now
Stock Market Quotations Driven by Train2Invest

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  
TSX Venture 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  

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).

NameOpenHighLowCloseChangeVolumeTradesDateSymbol
R SPLIT II CORP. CAPITALNo TradesAug 19 2008RBT
R SPLIT II CORP. PRNo TradesAug 13 2008RBT.PR.A
R SPLIT III CORP. CL 'A' CAPITAL8.558.628.368.36-0.35550.015.0Aug 20 2008RBS
R SPLIT III CORP. CLASS 'A' PR28.9628.9628.9628.96-0.14774.03.0Aug 20 2008RBS.PR.A
RAILPOWER TECHNOLOGIES CORP. J0.450.460.4450.4550.0197650.040.0Aug 20 2008P
RAILPOWER TECHNOLOGIES CORP. WT J0.130.130.130.130.0112000.02.0Aug 20 2008P.WT
RAINMAKER ENTERTAINMENT INC2.262.262.262.26-0.09460.02.0Aug 20 2008RNK
RALLY ENERGY CORP.No TradesOct 02 2007RAL
RAND A TECHNOLOGY CORPORATIONNo TradesNov 05 2007RND
RAVENSOURCE FUND UNITSNo TradesJul 30 2008RAV.UN
RBC CAPITAL TRUST TRUCS - SERIES 2010104.0104.0104.0104.00.1210000.01.0Aug 20 2008RYT.NT.M
RBC CAPITAL TRUST TRUCS - SERIES 2011105.04105.04105.04105.04-0.053000.01.0Aug 20 2008RYT.NT.P
RDM CORPORATION J1.061.061.011.050.0540200.013.0Aug 20 2008RC
RED BACK MINING INC. J6.766.986.686.970.22269055.0749.0Aug 20 2008RBI
REDCORP VENTURES LTD. 13% SERIES 'D' NOTES JNo TradesAug 13 2008RDV.NT
REDCORP VENTURES LTD. J0.140.140.130.13-0.00587500.010.0Aug 20 2008RDV
REDCORP VENTURES LTD. WT JNo TradesAug 19 2008RDV.WT
REDLINE COMMUNICATIONS GROUP INC. J0.50.510.480.4850.035132900.015.0Aug 20 2008RDL
REDSTAR OIL & GAS INC. JNo TradesMay 16 2008RED
REITMAN'S (CANADA) LTD.15.4715.4715.4715.470.67100.01.0Aug 20 2008RET
REITMAN'S (CANADA) LTD. CL 'A' NV16.6516.6515.8816.24-0.1961362.0264.0Aug 20 2008RET.A
REKO INTERNATIONAL GROUP INC.2.02.02.02.00.01000.01.0Aug 20 2008REK
RENASANT FINANCIAL PARTNERS LTD.1.61.61.61.6-0.06500.05.0Aug 20 2008REN
RENTCASH INC. JNo TradesApr 04 2008RCS
RESEARCH IN MOTION LIMITED135.02139.4134.28138.34.631455281.010309.0Aug 20 2008RIM
RESIN SYSTEMS INC. J0.630.640.570.64-0.01498261.092.0Aug 20 2008RS
RESOLVE BUSINESS OUTSOURCING INCOME FND TR UN7.397.57.397.50.08712.012.0Aug 20 2008RBO.UN
RESPONSE BIOMEDICAL CORP. J0.40.420.390.420.073500.014.0Aug 20 2008RBM
RESVERLOGIX CORP. J7.77.77.067.4-0.126215.087.0Aug 20 2008RVX
RETROCOM MID-MARKET REAL ESTATE INV TRUST UN3.994.03.924.00.048900.012.0Aug 20 2008RMM.UN
RETROCOM MID-MARKET RL ESTATE INV TR 7.5% DEB99.7599.7599.7599.752.7524000.01.0Aug 20 2008RMM.DB
REVENUE PROPERTIES COMPANY LTD.12.0112.0112.012.0-0.423171.06.0Aug 20 2008RPC
REVETT MINERALS INC. JNo TradesAug 20 2008RVM
RICHARDS PACKAGING INCOME FUND UNITS9.09.08.88.8-0.23800.013.0Aug 20 2008RPI.UN
RICHELIEU HARDWARE LTD.18.7619.1718.7619.120.34188769.037.0Aug 20 2008RCH
RICHMONT MINES INC.2.582.582.562.58-0.056800.011.0Aug 20 2008RIC
RICHVIEW RESOURCES INC. JNo TradesAug 18 2008RVR
RIDER RESOURCES LTD.No TradesMar 07 2008RRZ
RIDLEY INC.9.619.619.619.610.0100.01.0Aug 20 2008RCL
RIO NARCEA GOLD MINES LTD.No TradesSep 28 2007RNG
RIO NARCEA GOLD MINES LTD. WTNo TradesSep 25 2007RNG.WT
RIOCAN REAL ESTATE INVESTMENT TRUST UNITS20.3420.4820.2620.40.07387419.01125.0Aug 20 2008REI.UN
RITCHIE BROS. AUCTIONEERS INCORPORATED28.429.2628.429.260.747836.0255.0Aug 20 2008RBA
ROC PREF CORP. PR24.424.424.424.40.35100.01.0Aug 20 2008PRF.PR.A
ROC PREF II CORP. PR22.022.4621.7122.460.466230.019.0Aug 20 2008RPA.PR.A
ROC PREF III CORP. PR9.259.259.059.05-0.313000.010.0Aug 20 2008RPB.PR.A
ROCK ENERGY INC. J4.454.474.374.470.0550077.015.0Aug 20 2008RE
ROCKWELL DIAMONDS INC. JNo TradesAug 18 2008RDI
ROCKY MOUNTAIN DEALERSHIPS INC.13.9914.013.913.9-0.1600.03.0Aug 20 2008RME
ROCKYVIEW ENERGY INC.No TradesFeb 04 2008RVE
ROCTEST LTD.0.750.750.750.750.011000.01.0Aug 20 2008RTT
ROGERS COMMUNICATIONS INC. CL 'A'39.140.039.140.00.952075.08.0Aug 20 2008RCI.A
ROGERS COMMUNICATIONS INC. CL 'B' NV35.1636.3335.0336.121.254881499.04818.0Aug 20 2008RCI.B
ROGERS SUGAR INCOME FUND 2ND SER 6% DEBENTURENo TradesAug 19 2008RSI.DB.A
ROGERS SUGAR INCOME FUND 3RD SER 5.90% DEB99.099.098.599.00.5154000.011.0Aug 20 2008RSI.DB.B
ROGERS SUGAR INCOME FUND TRUST UNITS4.454.454.344.41-0.0484019.0148.0Aug 20 2008RSI.UN
RONA INC.12.9413.5212.7813.340.4225175.0720.0Aug 20 2008RON
ROTHMANS INC.29.8329.8729.8329.870.0829345.0540.0Aug 20 2008ROC
ROYAL BANK CDA DOW 10 INDEXSM SER '1' NOTESNo TradesAug 13 2008RY.NT.G
ROYAL BANK CDA NASDAQ-100 INDEX SER '2' NOTESNo TradesAug 11 2008RY.NT.M
ROYAL BANK OF CANADA45.345.5544.2745.30.262689599.09510.0Aug 20 2008RY
ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AD'18.518.7418.4418.6-0.1516640.025.0Aug 20 2008RY.PR.D
ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AF'18.418.5818.3818.580.154060.09.0Aug 20 2008RY.PR.F
ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AG'18.7318.7418.618.610.057515.014.0Aug 20 2008RY.PR.G
ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AH'24.4124.724.424.70.253500.07.0Aug 20 2008RY.PR.H
ROYAL BANK OF CANADA 1ST PR SERIES 'AA'18.6118.6118.3118.580.038100.020.0Aug 20 2008RY.PR.A
ROYAL BANK OF CANADA 1ST PR SERIES 'AB'19.4619.519.419.45-0.0112800.016.0Aug 20 2008RY.PR.B
ROYAL BANK OF CANADA 1ST PR SERIES 'AC'19.0819.2119.0519.1-0.087400.012.0Aug 20 2008RY.PR.C
ROYAL BANK OF CANADA 1ST PR SERIES 'AE'18.6518.7518.518.59-0.1619530.034.0Aug 20 2008RY.PR.E
ROYAL BANK OF CANADA 1ST PR SERIES 'W'20.4120.9220.0520.50.019700.023.0Aug 20 2008RY.PR.W
ROYAL BANK OF CANADA BRIC LEOS SER '3' US NTNo TradesJul 15 2008RY.NO.Y
ROYAL BANK OF CANADA BRIC LEOS SER 2 USF NOTENo TradesJul 28 2008RY.NO.X
ROYAL BANK OF CANADA DOW 10 INDXSM NT 2 USFNo TradesApr 30 2008RY.NT.J
ROYAL BANK OF CANADA DOW10 LIQUID EQ OP NTS 2No TradesJul 29 2008RY.NT.B
ROYAL BANK OF CANADA FTSE-100 LEOS SER 1 NOTENo TradesAug 12 2008RY.NO.F
ROYAL BANK OF CANADA GLOBAL INDEX SER '4' NTNo TradesJul 16 2008RY.NT.T
ROYAL BANK OF CANADA GLOBAL LEOS SER '10' NT9.499.499.499.490.034280.03.0Aug 20 2008RY.NO.J
ROYAL BANK OF CANADA GLOBAL LEOS SER '11' NTNo TradesAug 15 2008RY.NO.L
ROYAL BANK OF CANADA GLOBAL LEOS SER '13' NTNo TradesJul 09 2008RY.NO.O
ROYAL BANK OF CANADA GLOBAL LEOS SER '14' NTNo TradesAug 19 2008RY.NO.P
ROYAL BANK OF CANADA GLOBAL LEOS SER '15' NT No TradesAug 06 2008RY.NO.R
ROYAL BANK OF CANADA GLOBAL LEOS SER '16' NT 9.819.819.819.81-0.12500.01.0Aug 20 2008RY.NO.S
ROYAL BANK OF CANADA GLOBAL LEOS SER '17' NTNo TradesJun 05 2008RY.NT.W
ROYAL BANK OF CANADA GLOBAL LEOS SER '19' NT 9.119.119.119.11-0.251000.01.0Aug 20 2008RY.NO.Z
ROYAL BANK OF CANADA GLOBAL LEOS SER '2' NOTENo TradesApr 15 2008RY.NT.H
ROYAL BANK OF CANADA GLOBAL LEOS SER '23' NT No TradesRY.NT.C
ROYAL BANK OF CANADA GLOBAL LEOS SER 18 US NTNo TradesJun 02 2008RY.NT.U
ROYAL BANK OF CANADA GLOBL INDEX SER'3'NT USFNo TradesSep 10 2007RY.NT.S
ROYAL BANK OF CANADA JAPANESE STK INDX NT 2No TradesAug 08 2008RY.NT.K
ROYAL BANK OF CANADA MSCI EAFE INDEX FND NT 1No TradesJul 16 2008RY.NT.X
ROYAL BANK OF CANADA MSCI EAFE INDEX FND NT 3No TradesAug 06 2008RY.NO.Q
ROYAL BANK OF CANADA MSCI EAFE INDX US NT 2No TradesJul 17 2008RY.NT.Y
ROYAL BANK OF CANADA NIKKEI 225LEOS SER 1 NTNo TradesAug 18 2008RY.NO.B
ROYAL BANK OF CANADA NIKKEI 225LEOS SER 2 NT9.229.229.229.22-0.051500.02.0Aug 20 2008RY.NO.A
ROYAL BANK OF CANADA NIKKEI 225STK AVG NOTE 3No TradesJul 15 2008RY.NT.A
ROYAL BANK OF CANADA PR SERIES 'N'24.9724.9924.9724.98-0.012339.07.0Aug 20 2008RY.PR.K
ROYAL BANK OF CANADA S&P 500 INDEX LINK NT 5No TradesAug 12 2008RY.NT.Q
ROYAL BANK OF CANADA S&P 500 LEOS SER '4' NT9.479.479.479.47-0.11500.01.0Aug 20 2008RY.NO.K
ROYAL BANK OF CANADA S&P/TSX 60 LEOS SER 1 NTNo TradesJul 14 2008RY.NO.G
ROYAL BANK OF CANADA S&P/TSX 60 NOTES SER 214.1714.1714.1714.170.051000.01.0Aug 20 2008RY.NT.R
ROYAL BANK OF CANADA S&P500 BEAR LEOS SR 1 NTNo TradesAug 13 2008RY.NT.Z
ROYAL BANK OF CANADA S&P500 LEOS SER '1' NTNo TradesMay 28 2008RY.NT.E
ROYAL BANK OF CANADA S&P500LEOS SER '2' US NTNo TradesNov 28 2007RY.NO.U
ROYAL BANK OF CDA INDIA-JAPAN LEOS SER 1 USNTNo TradesAug 15 2008RY.NO.V
ROYAL BANK OF CDA INDO-ASIAN GROW LEOS SR 2NTNo TradesAug 15 2008RY.NO.C
ROYAL BANK OF CDA PHARMA EQTY NOTE SERIES 19.799.799.799.79-0.06400.01.0Aug 20 2008RY.NT.P
ROYAL BANK OF CDA PPN GLOBAL LEOS SER '12' NT9.369.369.369.360.091100.01.0Aug 20 2008RY.NO.M
ROYAL BANK OF CDA S&P/TSX60 LEOS SER 2 NTNo TradesJul 14 2008RY.NO.T
ROYAL BANK OF CDA S&P/TSX60BEAR LEOS SER 1 NTNo TradesAug 07 2008RY.NO.E
ROYAL BK OF CDA DJ EURO STOXX50 LEOS SER 1 NTNo TradesAug 13 2008RY.NO.H
ROYAL BK OF CDA DOW JONES IND AVG.SM SER 4 NTNo TradesJun 24 2008RY.NT.L
ROYAL BK OF CDA S&P/TSX FINANCIALS INDX NT 1No TradesJan 04 2008RY.NT.F
ROYAL GOLD, INC.36.8836.8835.535.85-0.583850.034.0Aug 20 2008RGL
ROYAL HOST REAL ESTATE INVEST TR 5.90% DEB92.792.792.592.5-1.033000.02.0Aug 20 2008RYL.DB.D
ROYAL HOST REAL ESTATE INVEST TR 6% SER B DEB99.599.599.399.3-0.215000.02.0Aug 20 2008RYL.DB.B
ROYAL HOST REAL ESTATE INVEST TRUST 7.90% DEB112.5112.5112.0112.0-0.512000.02.0Aug 20 2008RYL.DB.A
ROYAL HOST REAL ESTATE INVEST TRUST UNITS6.736.86.56.69-0.1132190.076.0Aug 20 2008RYL.UN
ROYAL HOST REAL ESTATE INVESTMENT 6.25% DEB99.0599.0598.099.00.0131000.09.0Aug 20 2008RYL.DB.C
ROYAL LASER CORP. J0.740.740.720.72-0.01153000.06.0Aug 20 2008RLC
ROYAL LEPAGE FRANCHISE SERVICES FUND UNITSNo TradesOct 30 2007RSF.UN
ROYAL UTILITIES INCOME FUND UNITSNo TradesMay 05 2008RU.UN
RUBICON MINERALS CORPORATION J1.311.351.251.330.08183100.0150.0Aug 20 2008RMX
RUGGEDCOM INC.15.015.015.015.00.0299522.011.0Aug 20 2008RCM
RUSSEL METALS INC.30.2230.4529.6929.75-0.47205275.0930.0Aug 20 2008RUS
RUTTER INC. J0.160.160.1350.1350.0109000.08.0Aug 20 2008RUT

Return to Top
Return to Index
Google
NHL Classic DVD Collection
Canine Idol calendars available here!
Hermetic Code
Free Press Press Card
FP Canadian Newspapers Income Fund