| 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 |
| GABRIEL RESOURCES LTD. J | 2.28 | 2.43 | 2.23 | 2.43 | 0.19 | 371444.0 | 815.0 | Aug 21 2008 | GBU |
| GALLEON ENERGY INC. CLASS 'A' | 14.89 | 15.29 | 14.65 | 14.78 | 0.04 | 190052.0 | 726.0 | Aug 21 2008 | GO.A |
| GALLEON ENERGY INC. CLASS 'B' | No Trades | Aug 20 2008 | GO.B | ||||||
| GAMEHOST INCOME FUND TRUST UNITS | 10.9 | 11.0 | 10.8 | 11.0 | 0.39 | 43300.0 | 13.0 | Aug 21 2008 | GH.UN |
| GAMMON GOLD INC. J | 9.2 | 9.2 | 8.76 | 8.91 | 0.13 | 494325.0 | 2485.0 | Aug 21 2008 | GAM |
| GARDA WORLD SECURITY CORPORATION CL 'A' J | 12.62 | 13.07 | 12.51 | 12.93 | 0.33 | 48006.0 | 269.0 | Aug 21 2008 | GW |
| GARNEAU INC. | 0.265 | 0.265 | 0.23 | 0.23 | 0.015 | 27500.0 | 4.0 | Aug 21 2008 | GAR |
| GASTAR EXPLORATION LTD. | 2.02 | 2.07 | 2.02 | 2.07 | 0.03 | 1050.0 | 9.0 | Aug 21 2008 | YGA |
| GATEWAY CASINOS INCOME FUND 5.35% DEBENTURES | No Trades | Oct 24 2007 | GCI.DB | ||||||
| GATEWAY CASINOS INCOME FUND UNITS | No Trades | Nov 19 2007 | GCI.UN | ||||||
| GATEWAY GOLD CORP. J | 0.175 | 0.175 | 0.165 | 0.175 | -0.015 | 77500.0 | 6.0 | Aug 21 2008 | GTQ |
| GAZ METRO LIMITED PARTNERSHIP UNITS | 15.87 | 15.9 | 15.78 | 15.85 | 0.07 | 16935.0 | 65.0 | Aug 21 2008 | GZM.UN |
| GBO INC. | No Trades | Feb 29 2008 | GBO | ||||||
| GBS GOLD INTERNATIONAL INC. J | 0.88 | 0.88 | 0.82 | 0.84 | -0.05 | 326800.0 | 27.0 | Aug 21 2008 | GBS |
| GEMCOM SOFTWARE INTERNATIONAL INC. J | No Trades | Jul 28 2008 | GCM | ||||||
| GEMINI ENERGY CORP. | No Trades | Mar 03 2008 | GNI | ||||||
| GENCO RESOURCES LTD. J | 1.33 | 1.38 | 1.07 | 1.16 | -0.1 | 132252.0 | 89.0 | Aug 21 2008 | GGC |
| GENDIS INC. | No Trades | Aug 18 2008 | GDS | ||||||
| GENENEWS LIMITED J | No Trades | Aug 18 2008 | GEN | ||||||
| GENERAL DONLEE INCOME FUND 7.0% JUN 2014 DEB | 95.5 | 95.5 | 95.5 | 95.5 | 3.5 | 7000.0 | 1.0 | Aug 21 2008 | GDI.DB |
| GENERAL DONLEE INCOME FUND UNITS | 8.74 | 8.94 | 8.65 | 8.65 | -0.05 | 9180.0 | 10.0 | Aug 21 2008 | GDI.UN |
| GENERAL MOLY, INC. | 7.68 | 7.68 | 7.64 | 7.64 | 0.09 | 200.0 | 2.0 | Aug 21 2008 | GMO |
| GENESIS LAND DEVELOPMENT CORP. | 3.58 | 3.58 | 3.3 | 3.46 | -0.13 | 14600.0 | 30.0 | Aug 21 2008 | GDC |
| GENESIS WORLDWIDE INC. J | No Trades | Aug 18 2008 | GWI | ||||||
| GENIVAR INCOME FUND UNITS | 24.9 | 24.9 | 24.76 | 24.8 | 0.0 | 4632.0 | 32.0 | Aug 21 2008 | GNV.UN |
| GENNUM CORPORATION | 9.58 | 9.65 | 9.45 | 9.45 | -0.4 | 10568.0 | 35.0 | Aug 21 2008 | GND |
| GENTRY RESOURCES LTD. J | 3.16 | 3.16 | 3.04 | 3.04 | 0.02 | 90254.0 | 130.0 | Aug 21 2008 | GNY |
| GEOCAN ENERGY INC. CL 'A' | 0.63 | 0.63 | 0.62 | 0.63 | -0.01 | 44750.0 | 16.0 | Aug 21 2008 | GCA |
| GEOPETRO RESOURCES COMPANY J | No Trades | Feb 29 2008 | GEP.S | ||||||
| GEOPETRO RESOURCES COMPANY U.S. FUNDS J | 2.0 | 2.5 | 2.0 | 2.5 | -0.55 | 5500.0 | 2.0 | Aug 21 2008 | GEP.U |
| GEOVIC MINING CORP. J | 0.96 | 1.03 | 0.85 | 0.88 | -0.1 | 91077.0 | 51.0 | Aug 21 2008 | GMC |
| GEOVIC MINING CORP. SERIES 'A' WT J | 0.15 | 0.15 | 0.15 | 0.15 | 0.04 | 600.0 | 2.0 | Aug 21 2008 | GMC.WT.A |
| GEOVIC MINING CORP. SERIES 'B' WT J | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 3000.0 | 1.0 | Aug 21 2008 | GMC.WT.B |
| GEOVIC MINING CORP. WT J | No Trades | Aug 20 2008 | GMC.WT | ||||||
| GERDAU AMERISTEEL CORPORATION | 15.31 | 15.35 | 14.9 | 15.09 | -0.12 | 984736.0 | 3021.0 | Aug 21 2008 | GNA |
| GERDAU AMERISTEEL CORPORATION WHEN ISSUED | No Trades | GNA.W | |||||||
| GIENOW WINDOWS & DOORS INCOME FUND TRUST UNIT | No Trades | Nov 01 2007 | GIF.UN | ||||||
| GILDAN ACTIVEWEAR INC. | 23.84 | 24.34 | 23.34 | 23.5 | -0.75 | 973398.0 | 3998.0 | Aug 21 2008 | GIL |
| GITENNES EXPLORATION INC. J | 0.105 | 0.125 | 0.105 | 0.125 | -0.005 | 29000.0 | 3.0 | Aug 21 2008 | GIT |
| GLACIER MEDIA INC. | 3.89 | 3.9 | 3.8 | 3.9 | 0.06 | 13420.0 | 9.0 | Aug 21 2008 | GVC |
| GLADSTONE PACIFIC NICKEL LIMITED J | No Trades | Feb 13 2008 | GPN | ||||||
| GLENCAIRN GOLD CORPORATION J | No Trades | Dec 04 2007 | GGG | ||||||
| GLENCAIRN GOLD CORPORATION WT J | No Trades | Dec 04 2007 | GGG.WT | ||||||
| GLENDALE INTERNATIONAL CORP. | No Trades | Aug 21 2008 | GIN | ||||||
| GLENTEL INC. | 9.9 | 9.9 | 9.9 | 9.9 | -0.1 | 1046.0 | 2.0 | Aug 21 2008 | GLN |
| GLG LIFE TECH CORPORATION J | 1.79 | 1.8 | 1.69 | 1.69 | -0.09 | 7497.0 | 34.0 | Aug 21 2008 | GLG |
| GLOBAL 45 SPLIT CORP. CL 'A' | No Trades | Aug 20 2008 | GFV | ||||||
| GLOBAL 45 SPLIT CORP. PR | 10.06 | 10.06 | 10.06 | 10.06 | -0.03 | 2000.0 | 1.0 | Aug 21 2008 | GFV.PR.A |
| GLOBAL 45 SPLIT CORP. RT | No Trades | Dec 07 2007 | GFV.RT | ||||||
| GLOBAL AGRIBUSINESS TRUST TRANSFR UNITS | 7.18 | 7.4 | 7.18 | 7.4 | 0.1 | 3665.0 | 5.0 | Aug 21 2008 | AGB.UN |
| GLOBAL AGRIBUSINESS TRUST WT | 0.4 | 0.4 | 0.3 | 0.37 | -0.045 | 5000.0 | 4.0 | Aug 21 2008 | AGB.WT |
| GLOBAL ALUMINA CORPORATION U.S.F. J | 1.03 | 1.1 | 1.03 | 1.1 | 0.08 | 12600.0 | 7.0 | Aug 21 2008 | GLA.U |
| GLOBAL BANKS PREMIUM INCOME TRUST TRANSFER UN | 5.42 | 5.48 | 5.26 | 5.48 | 0.06 | 3200.0 | 10.0 | Aug 21 2008 | GBP.UN |
| GLOBAL COPPER CORP. J | No Trades | Aug 07 2008 | GLQ | ||||||
| GLOBAL CREDIT PREF CORP. PR | 8.78 | 8.78 | 8.78 | 8.78 | -0.22 | 100.0 | 1.0 | Aug 21 2008 | GPA.PR.A |
| GLOBAL DISCS TRUST 2004-1 UNITS | No Trades | Aug 19 2008 | DST.UN | ||||||
| GLOBAL DIVERS INVEST GRADE INCM TR 2004-1 UN | No Trades | Aug 19 2008 | DG.UN | ||||||
| GLOBAL DIVERSIFIED INVEST GRADE INCM TR II UN | 1.06 | 1.07 | 1.06 | 1.07 | 0.01 | 1523.0 | 6.0 | Aug 21 2008 | GII.UN |
| GLOBAL DIVIDEND FUND UNITS | 6.61 | 6.61 | 6.6 | 6.6 | -0.1 | 200.0 | 2.0 | Aug 21 2008 | GDP.UN |
| GLOBAL PLUS INCOME TRUST UNITS | 8.12 | 8.12 | 8.12 | 8.12 | -0.1 | 400.0 | 3.0 | Aug 21 2008 | GIP.UN |
| GLOBAL RAILWAY INDUSTRIES LTD. J | 3.11 | 3.11 | 3.11 | 3.11 | 0.01 | 2500.0 | 1.0 | Aug 21 2008 | GBI |
| GLOBAL RESOURCE SPLIT CORP. CL 'A' | No Trades | Aug 20 2008 | GSX | ||||||
| GLOBAL RESOURCE SPLIT CORP. PR | No Trades | Aug 05 2008 | GSX.PR.A | ||||||
| GLOBAL STRATEGY MASTER LP UNITS | 0.385 | 0.385 | 0.38 | 0.38 | -0.005 | 5000.0 | 3.0 | Aug 21 2008 | LPV.UN |
| GLOBAL TELECOM SPLIT SHARE CORP. CL 'A' | No Trades | Jun 26 2008 | GT.A | ||||||
| GLOBAL TELECOM SPLIT SHARE CORP. PR | No Trades | Jun 26 2008 | GT.PR.A | ||||||
| GLOBAL URANIUM FUND INC. EQUITY | 3.6 | 3.68 | 3.58 | 3.58 | 0.01 | 31400.0 | 21.0 | Aug 21 2008 | GUR |
| GLOBAL URANIUM FUND INC. WT | 0.17 | 0.17 | 0.155 | 0.16 | -0.015 | 54500.0 | 6.0 | Aug 21 2008 | GUR.WT |
| GLOBALBANC ADVANTAGED 8 SPLIT CORP CL 'A' | 2.07 | 2.07 | 2.06 | 2.06 | -0.19 | 500.0 | 2.0 | Aug 21 2008 | GBA |
| GLOBALBANC ADVANTAGED 8 SPLIT CORP. PR | 7.12 | 7.12 | 7.12 | 7.12 | 0.02 | 500.0 | 1.0 | Aug 21 2008 | GBA.PR.A |
| GLOBESTAR MINING CORPORATION J | 1.31 | 1.35 | 1.26 | 1.27 | -0.03 | 149300.0 | 74.0 | Aug 21 2008 | GMI |
| GLOBEX MINING ENTERPRISES INC. J | 2.17 | 2.3 | 2.17 | 2.3 | 0.01 | 2940.0 | 5.0 | Aug 21 2008 | GMX |
| GLR RESOURCES INC. CL 'A' J | 0.105 | 0.115 | 0.1 | 0.115 | 0.005 | 237000.0 | 18.0 | Aug 21 2008 | GRS |
| GLUSKIN SHEFF + ASSOCIATES INC. SV | 18.0 | 18.0 | 17.9 | 17.95 | -0.05 | 122619.0 | 33.0 | Aug 21 2008 | GS |
| GLV INC. CL A SV | No Trades | Aug 20 2008 | LVG.A | ||||||
| GLV INC. CL B MV | No Trades | Aug 18 2008 | LVG.B | ||||||
| GMP CAPITAL TRUST UNIT | 12.8 | 13.1 | 12.76 | 12.9 | 0.04 | 198572.0 | 216.0 | Aug 21 2008 | GMP.UN |
| GOLD EAGLE MINES LTD. J | 12.0 | 12.19 | 12.0 | 12.15 | 0.31 | 1102483.0 | 1096.0 | Aug 21 2008 | GEA |
| GOLD RESERVE INC. CL 'A' J | 1.34 | 1.38 | 1.34 | 1.38 | 0.04 | 57600.0 | 51.0 | Aug 21 2008 | GRZ |
| GOLDBELT RESOURCES LTD. J | No Trades | Apr 07 2008 | GLD | ||||||
| GOLDCORP INC. | 36.95 | 37.25 | 36.0 | 36.51 | 2.16 | 4980531.0 | 19003.0 | Aug 21 2008 | G |
| GOLDCORP INC. CLASS 'G' WT | 11.8 | 13.0 | 11.8 | 12.83 | 2.33 | 3423.0 | 16.0 | Aug 21 2008 | G.WT.G |
| GOLDEN CHINA RESOURCES CORPORATION J | No Trades | Dec 19 2007 | GCX | ||||||
| GOLDEN PEAKS RESOURCES LTD. J | 0.82 | 0.85 | 0.82 | 0.85 | 0.0 | 41350.0 | 15.0 | Aug 21 2008 | GL |
| GOLDEN PREDATOR MINES INC. J | 1.25 | 1.41 | 1.25 | 1.4 | 0.15 | 112700.0 | 12.0 | Aug 21 2008 | GP |
| GOLDEN QUEEN MINING CO. LTD. J | 0.45 | 0.56 | 0.43 | 0.45 | 0.0 | 103880.0 | 20.0 | Aug 21 2008 | GQM |
| GOLDEN STAR RESOURCES LTD. | 1.76 | 1.78 | 1.73 | 1.76 | 0.08 | 839920.0 | 1129.0 | Aug 21 2008 | GSC |
| GOLDSTAKE EXPLORATIONS INC. J | 0.065 | 0.065 | 0.065 | 0.065 | -0.005 | 3500.0 | 2.0 | Aug 21 2008 | GXP |
| GOLF TOWN INCOME FUND TRUST UNITS | No Trades | Oct 01 2007 | GLF.UN | ||||||
| GOODFELLOW INC. | 9.99 | 9.99 | 9.99 | 9.99 | 0.23 | 200.0 | 2.0 | Aug 21 2008 | GDL |
| GOVERNMENT STRIP BOND TRUST UNITS | 22.25 | 22.25 | 22.13 | 22.13 | -0.12 | 3800.0 | 6.0 | Aug 21 2008 | GSB.UN |
| GRAN TIERRA ENERGY INC. J | 4.9 | 5.06 | 4.77 | 4.95 | 0.25 | 807441.0 | 1455.0 | Aug 21 2008 | GTE |
| GRANBY INDUSTRIES INCOME FUND UNITS | No Trades | Feb 28 2008 | GBY.UN | ||||||
| GRANDE CACHE COAL CORPORATION J | 5.36 | 5.99 | 5.36 | 5.9 | 0.74 | 2144173.0 | 2380.0 | Aug 21 2008 | GCE |
| GRANDE CACHE COAL CORPORATION WT J | No Trades | Aug 11 2008 | GCE.WT.A | ||||||
| GRANDVIEW GOLD INC. J | 0.18 | 0.18 | 0.18 | 0.18 | 0.01 | 5850.0 | 4.0 | Aug 21 2008 | GVX |
| GREAT BASIN GOLD LTD. J | 2.65 | 2.86 | 2.58 | 2.86 | 0.26 | 735168.0 | 1330.0 | Aug 21 2008 | GBG |
| GREAT BASIN GOLD LTD. WT J | 0.33 | 0.38 | 0.33 | 0.38 | 0.06 | 87000.0 | 21.0 | Aug 21 2008 | GBG.WT |
| GREAT CANADIAN GAMING CORPORATION | 8.52 | 8.52 | 8.3 | 8.38 | -0.2 | 83895.0 | 419.0 | Aug 21 2008 | GC |
| GREAT LAKES HYDRO INCOME FUND TRUST UNITS | 19.49 | 19.6 | 19.32 | 19.5 | 0.01 | 15831.0 | 71.0 | Aug 21 2008 | GLH.UN |
| GREAT PANTHER RESOURCES LIMITED J | 0.76 | 0.77 | 0.7 | 0.72 | 0.02 | 567400.0 | 173.0 | Aug 21 2008 | GPR |
| GREAT PLAINS EXPLORATION INC. J | 0.7 | 0.74 | 0.7 | 0.74 | 0.06 | 86718.0 | 14.0 | Aug 21 2008 | GPX |
| GREAT-WEST LIFE ASSURANCE CO PR SER 'L' (THE) | No Trades | Oct 31 2007 | GWL.PR.L | ||||||
| GREAT-WEST LIFE ASSURANCE CO PR SER 'O' (THE) | No Trades | Aug 19 2008 | GWL.PR.O | ||||||
| GREAT-WEST LIFECO INC. | 31.29 | 31.36 | 30.98 | 31.15 | -0.15 | 724561.0 | 862.0 | Aug 21 2008 | GWO |
| GREAT-WEST LIFECO INC. 4.50% 1ST PR SERIES I | 19.06 | 19.44 | 19.06 | 19.44 | 0.42 | 46950.0 | 39.0 | Aug 21 2008 | GWO.PR.I |
| GREAT-WEST LIFECO INC. 4.70% 1ST PR SERIES D | 25.8 | 25.99 | 25.8 | 25.99 | 0.16 | 7526.0 | 15.0 | Aug 21 2008 | GWO.PR.E |
| GREAT-WEST LIFECO INC. 4.85% 1ST PR SERIES H | 20.52 | 22.47 | 20.52 | 21.4 | 0.87 | 6811.0 | 23.0 | Aug 21 2008 | GWO.PR.H |
| GREAT-WEST LIFECO INC. 5.20% 1ST PR SERIES G | 21.61 | 21.78 | 21.61 | 21.74 | 0.13 | 7050.0 | 14.0 | Aug 21 2008 | GWO.PR.G |
| GREAT-WEST LIFECO INC. PR SERIES 'E' | 26.65 | 26.65 | 26.6 | 26.6 | 0.0 | 4660.0 | 11.0 | Aug 21 2008 | GWO.PR.X |
| GREAT-WEST LIFECO INC. PR SERIES 'F' | 25.04 | 25.09 | 25.04 | 25.04 | 0.0 | 2832.0 | 13.0 | Aug 21 2008 | GWO.PR.F |
| GREY HORSE CORPORATION J | 6.36 | 6.42 | 6.28 | 6.35 | -0.39 | 4600.0 | 8.0 | Aug 21 2008 | GHC |
| GREY WOLF EXPLORATION INC. | 2.3 | 2.4 | 2.28 | 2.3 | 0.04 | 40150.0 | 47.0 | Aug 21 2008 | GWE |
| GREYSTAR RESOURCES LTD. J | 2.1 | 2.25 | 2.0 | 2.22 | 0.06 | 90947.0 | 61.0 | Aug 21 2008 | GSL |
| GROUPE BIKINI VILLAGE INC. | 0.08 | 0.08 | 0.075 | 0.075 | 0.0 | 63732.0 | 15.0 | Aug 21 2008 | GBV |
| GRYPHON GOLD CORPORATION J | 0.35 | 0.36 | 0.35 | 0.36 | 0.0 | 60000.0 | 4.0 | Aug 21 2008 | GGN |
| GUARDIAN CAPITAL GROUP LTD. | No Trades | Aug 18 2008 | GCG | ||||||
| GUARDIAN CAPITAL GROUP LTD. CL 'A' NV | 7.75 | 7.98 | 7.75 | 7.8 | -0.2 | 529690.0 | 30.0 | Aug 21 2008 | GCG.A |
| GUEST-TEK INTERACTIVE ENTERTAINMENT LTD. | No Trades | Aug 19 2008 | GTK | ||||||
| GUYANA GOLDFIELDS INC. J | 3.11 | 3.29 | 3.08 | 3.25 | 0.18 | 1767155.0 | 70.0 | Aug 21 2008 | GUY |
| GVIC COMMUNICATIONS CORP. CLASS 'B' | No Trades | Aug 21 2008 | GCT | ||||||
| GVIC COMMUNICATIONS CORP. CLASS 'C' NV | No Trades | Aug 21 2008 | GCT.C | ||||||
| GBP.WT | No Trades | GBP.WT | |||||||
| GLV.A | 12.75 | 12.75 | 12.31 | 12.51 | 0.17 | 11721.0 | 36.0 | Aug 21 2008 | GLV.A |
| GFT.WT | 0.055 | 0.055 | 0.055 | 0.055 | 0.015 | 20000.0 | 2.0 | Aug 21 2008 | GFT.WT |
| GBP.WT.A | No Trades | GBP.WT.A | |||||||
| GLV.B | No Trades | GLV.B |
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.
| |||||
| |||||
| |||||
|
