| 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 |
| H & R REAL ESTATE INVESTMENT TRUST CONVERTIBLE UNSECURED SUBORDINATED DEBENTURES | 102.5 | 102.5 | 102.5 | 102.5 | 0.0 | 70000.0 | 4.0 | Aug 21 2008 | HR.DB |
| H & R REAL ESTATE INVESTMENT TRUST UNITS | 17.99 | 18.04 | 17.85 | 17.9 | -0.15 | 498131.0 | 477.0 | Aug 21 2008 | HR.UN |
| HAEMACURE CORPORATION J | 0.145 | 0.145 | 0.125 | 0.135 | -0.005 | 46250.0 | 20.0 | Aug 21 2008 | HAE |
| HAMMOND MANUFACTURING CO. LTD. CL 'A' SV | 1.95 | 1.95 | 1.8 | 1.8 | -0.15 | 2722.0 | 7.0 | Aug 21 2008 | HMM.A |
| HAMMOND POWER SOLUTIONS INC. CL 'A' SV | 12.92 | 12.92 | 12.8 | 12.8 | -0.28 | 1123.0 | 5.0 | Aug 21 2008 | HPS.A |
| HANFENG EVERGREEN INC. | 8.14 | 9.1 | 8.08 | 8.8 | 0.71 | 441752.0 | 795.0 | Aug 21 2008 | HF |
| HANWEI ENERGY SERVICES CORP. | 2.37 | 2.5 | 2.33 | 2.39 | 0.03 | 69720.0 | 72.0 | Aug 21 2008 | HE |
| HARDWOODS DISTRIBUTION INCOME FUND UNITS | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 | 22900.0 | 9.0 | Aug 21 2008 | HWD.UN |
| HARMONY ASSET LIMITED J | 0.78 | 0.79 | 0.78 | 0.79 | 0.0 | 4000.0 | 2.0 | Aug 21 2008 | HAR |
| HARRY WINSTON DIAMOND CORPORATION | 19.5 | 19.5 | 18.99 | 19.18 | -0.23 | 178872.0 | 464.0 | Aug 21 2008 | HW |
| HART STORES INC. | No Trades | Aug 20 2008 | HIS | ||||||
| HARTCO INCOME FUND TRUST UNITS | 4.0 | 4.01 | 3.92 | 3.92 | -0.13 | 5200.0 | 7.0 | Aug 21 2008 | HCI.UN |
| HARVEST ENERGY TRUST 10.5% DEBENTURES | No Trades | Jan 30 2008 | HTE.DB.C | ||||||
| HARVEST ENERGY TRUST 6.40% DEBENTURES | 92.0 | 92.0 | 91.0 | 91.0 | -1.0 | 50000.0 | 7.0 | Aug 21 2008 | HTE.DB.D |
| HARVEST ENERGY TRUST 6.5% DEBENTURES | No Trades | Aug 18 2008 | HTE.DB.B | ||||||
| HARVEST ENERGY TRUST 7.25% DUE FEB 2014 DEB | 92.5 | 92.5 | 92.0 | 92.0 | -0.5 | 38000.0 | 2.0 | Aug 21 2008 | HTE.DB.F |
| HARVEST ENERGY TRUST 7.25% DUE SEP 2013 DEB | 90.0 | 90.0 | 89.75 | 89.85 | -0.1 | 304000.0 | 30.0 | Aug 21 2008 | HTE.DB.E |
| HARVEST ENERGY TRUST 7.50% DUE MAY 2015 DEB | 92.0 | 92.0 | 91.99 | 92.0 | 0.0 | 41000.0 | 6.0 | Aug 21 2008 | HTE.DB.G |
| HARVEST ENERGY TRUST 8.0% DEBENTURES | No Trades | Jun 23 2008 | HTE.DB.A | ||||||
| HARVEST ENERGY TRUST 9% DEBENTURES | No Trades | Jul 21 2008 | HTE.DB | ||||||
| HARVEST ENERGY TRUST UNITS | 21.35 | 21.47 | 21.18 | 21.27 | 0.02 | 395647.0 | 1839.0 | Aug 21 2008 | HTE.UN |
| HEARX CANADA INC. EXCHANGEABLE J | 1.26 | 1.26 | 1.26 | 1.26 | -0.1 | 106.0 | 2.0 | Aug 21 2008 | HUX |
| HELIX BIOPHARMA CORP. | 1.33 | 1.33 | 1.32 | 1.32 | -0.1 | 240100.0 | 9.0 | Aug 21 2008 | HBP |
| HEMISPHERE GPS INC. | 3.41 | 3.56 | 3.4 | 3.53 | 0.12 | 89520.0 | 75.0 | Aug 21 2008 | HEM |
| HERITAGE OIL CORPORATION EXCHANGEABLE J | 4.2 | 4.21 | 4.1 | 4.1 | -0.3 | 1600.0 | 5.0 | Aug 21 2008 | HOC |
| HEROUX-DEVTEK INC. | 7.03 | 7.03 | 6.51 | 6.65 | -0.45 | 17948.0 | 55.0 | Aug 21 2008 | HRX |
| HIGH ARCTIC ENERGY SERVICES INC. | 0.85 | 0.85 | 0.8 | 0.82 | -0.02 | 52600.0 | 12.0 | Aug 21 2008 | HWO |
| HIGH DESERT GOLD CORPORATION J | 0.145 | 0.15 | 0.145 | 0.145 | 0.0 | 110000.0 | 10.0 | Aug 21 2008 | HDG |
| HIGH DESERT GOLD CORPORATION WT J | No Trades | Aug 19 2008 | HDG.WT | ||||||
| HIGH INCM PRINCIPAL & YLD SEC. CORP. EQUITY | No Trades | Jul 30 2008 | PAY | ||||||
| HIGH INCM PRINCIPAL & YLD SEC. CORP. PR | No Trades | Jul 23 2008 | PAY.PR.A | ||||||
| HIGH INCOME PREF SHRS CORPORATION SER '1' PR | No Trades | Aug 20 2008 | HPF.PR.A | ||||||
| HIGH INCOME PREF SHRS CORPORATION SER '2' PR | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 3700.0 | 2.0 | Aug 21 2008 | HPF.PR.B |
| HIGH LINER FOODS INCORPORATED | 9.05 | 9.25 | 9.05 | 9.25 | -0.03 | 1885.0 | 3.0 | Aug 21 2008 | HLF |
| HIGH RIVER GOLD MINES LTD. | 0.84 | 0.91 | 0.84 | 0.91 | 0.07 | 907705.0 | 745.0 | Aug 21 2008 | HRG |
| HIGH RIVER GOLD MINES LTD. WT | 0.16 | 0.16 | 0.16 | 0.16 | -0.03 | 7500.0 | 1.0 | Aug 21 2008 | HRG.WT |
| HIGH YIELD & MORTGAGE PLUS TRUST UNITS | 18.19 | 18.19 | 18.03 | 18.03 | -0.22 | 3717.0 | 9.0 | Aug 21 2008 | HYM.UN |
| HIGHPINE OIL & GAS LIMITED CLASS 'A' | 12.99 | 13.19 | 12.96 | 13.1 | 0.11 | 414779.0 | 869.0 | Aug 21 2008 | HPX |
| HILLSBOROUGH RESOURCES LTD. | 0.72 | 0.87 | 0.72 | 0.86 | 0.16 | 1193860.0 | 421.0 | Aug 21 2008 | HLB |
| HMZ METALS INC. J | No Trades | Jan 18 2008 | HMZ | ||||||
| HOLLINGER INC. EXCHANGEABLE SER 'II' NV PR | No Trades | Jul 16 2008 | HLG.PR.B | ||||||
| HOLLINGER INCORPORATED | No Trades | Jul 21 2008 | HLG.C | ||||||
| HOLLOWAY LODGING REAL EST INVEST TR 6.5% DB J | No Trades | Aug 20 2008 | HLR.DB.A | ||||||
| HOLLOWAY LODGING REAL EST INVEST TR 8% DEB J | No Trades | Aug 20 2008 | HLR.DB | ||||||
| HOLLOWAY LODGING REAL ESTATE INVEST TR UN J | 3.3 | 3.3 | 3.26 | 3.26 | -0.04 | 3698.0 | 13.0 | Aug 21 2008 | HLR.UN |
| HOMBURG INVEST INC. CLASS 'A' SV | 3.74 | 3.75 | 3.67 | 3.7 | 0.0 | 46016.0 | 197.0 | Aug 21 2008 | HII.A |
| HOMBURG INVEST INC. CLASS 'B' MV | No Trades | Aug 20 2008 | HII.B | ||||||
| HOME CAPITAL GROUP INC. | 33.61 | 33.68 | 32.9 | 33.52 | -0.3 | 69445.0 | 457.0 | Aug 21 2008 | HCG |
| HOME EQUITY INCOME TRUST UNITS | 8.8 | 9.03 | 8.8 | 8.95 | -0.1 | 44984.0 | 31.0 | Aug 21 2008 | HEQ.UN |
| HOMELAND ENERGY GROUP LTD. J | 0.95 | 1.05 | 0.95 | 1.05 | 0.19 | 388034.0 | 46.0 | Aug 21 2008 | HEG |
| HORIZON NORTH LOGISTICS INC. J | 2.79 | 2.85 | 2.53 | 2.85 | 0.06 | 85820.0 | 81.0 | Aug 21 2008 | HNL |
| HORIZONS BETAPRO COMEX GLD BULN BEAR+ETF A UN | 21.72 | 21.85 | 21.47 | 21.58 | -1.35 | 30124.0 | 56.0 | Aug 21 2008 | HBD |
| HORIZONS BETAPRO COMEX GLD BULN BULL+ETF A UN | 15.98 | 16.34 | 15.98 | 16.23 | 0.88 | 346929.0 | 341.0 | Aug 21 2008 | HBU |
| HORIZONS BETAPRO DJAIG AGRI GRAIN BEAR+ETF UN | 21.55 | 21.55 | 20.76 | 21.15 | -1.77 | 3550.0 | 13.0 | Aug 21 2008 | HAD |
| HORIZONS BETAPRO DJAIG AGRI GRAIN BULL+ETF UN | 14.5 | 15.55 | 14.5 | 14.8 | 0.8 | 55589.0 | 100.0 | Aug 21 2008 | HAU |
| HORIZONS BETAPRO MSCI EMERGING MARKETS BEAR+ ETF | 22.94 | 22.94 | 22.63 | 22.63 | -0.82 | 1009.0 | 4.0 | Aug 21 2008 | HJD |
| HORIZONS BETAPRO MSCI EMERGING MARKETS BULL+ ETF | No Trades | Aug 19 2008 | HJU | ||||||
| HORIZONS BETAPRO NASDAQ-100 BEAR+ ETF | 21.08 | 21.27 | 20.82 | 20.83 | 0.06 | 40190.0 | 26.0 | Aug 21 2008 | HQD |
| HORIZONS BETAPRO NASDAQ-100 BULL+ ETF | 18.31 | 18.48 | 18.08 | 18.4 | -0.07 | 8024.0 | 16.0 | Aug 21 2008 | HQU |
| HORIZONS BETAPRO NYMEX CRDE OIL BEAR+ETF A UN | 9.1 | 9.36 | 8.8 | 8.86 | -0.96 | 4027114.0 | 2902.0 | Aug 21 2008 | HOD |
| HORIZONS BETAPRO NYMEX CRUDE OIL BUL+ETF A UN | 31.28 | 32.34 | 30.72 | 32.2 | 2.73 | 234345.0 | 420.0 | Aug 21 2008 | HOU |
| HORIZONS BETAPRO NYMEX NAT GAS BEAR+ETF A UN | 16.67 | 17.16 | 15.79 | 16.0 | -0.9 | 146273.0 | 151.0 | Aug 21 2008 | HND |
| HORIZONS BETAPRO NYMEX NAT GAS BULL+ ETF A UN | 16.48 | 17.26 | 16.09 | 16.95 | 0.78 | 954620.0 | 1060.0 | Aug 21 2008 | HNU |
| HORIZONS BETAPRO S&P 500 BEAR+ ETF | 22.34 | 22.34 | 21.75 | 21.88 | -0.3 | 29613.0 | 66.0 | Aug 21 2008 | HSD |
| HORIZONS BETAPRO S&P 500 BULL+ ETF | 17.43 | 17.8 | 17.43 | 17.8 | 0.12 | 3913.0 | 11.0 | Aug 21 2008 | HSU |
| HORIZONS BETAPRO S&P/TSX CAP ENGY BEAR+ ETF A | 13.67 | 13.92 | 13.56 | 13.72 | -0.66 | 335395.0 | 320.0 | Aug 21 2008 | HED |
| HORIZONS BETAPRO S&P/TSX CAP ENGY BULL+ ETF A | 21.13 | 21.32 | 20.79 | 21.06 | 0.96 | 464141.0 | 572.0 | Aug 21 2008 | HEU |
| HORIZONS BETAPRO S&P/TSX CAP FIN BEAR+ ETF A | 27.07 | 27.3 | 26.17 | 26.75 | 0.32 | 385835.0 | 318.0 | Aug 21 2008 | HFD |
| HORIZONS BETAPRO S&P/TSX CAP FIN BULL+ ETF A | 12.19 | 12.66 | 12.13 | 12.41 | -0.12 | 363135.0 | 273.0 | Aug 21 2008 | HFU |
| HORIZONS BETAPRO S&P/TSX GLBL MIN BL+ETF A UN | 20.8 | 21.04 | 20.73 | 21.04 | 0.92 | 14375.0 | 17.0 | Aug 21 2008 | HMU |
| HORIZONS BETAPRO S&P/TSX GLBL MIN BR+ETF A UN | 14.33 | 14.33 | 13.82 | 13.82 | -0.78 | 14570.0 | 25.0 | Aug 21 2008 | HMD |
| HORIZONS BETAPRO S&P/TSX GLOBE GLD BEAR+ETF A | 11.56 | 11.89 | 11.38 | 11.46 | -1.37 | 838550.0 | 635.0 | Aug 21 2008 | HGD |
| HORIZONS BETAPRO S&P/TSX GLOBE GLD BULL+ETF A | 17.09 | 17.7 | 17.04 | 17.56 | 1.65 | 3013338.0 | 2609.0 | Aug 21 2008 | HGU |
| HORIZONS BETAPRO S&P/TSX60 BEAR PLUS ETF A UN | 19.08 | 19.33 | 18.71 | 18.89 | -0.49 | 1465615.0 | 921.0 | Aug 21 2008 | HXD |
| HORIZONS BETAPRO S&P/TSX60 BULL PLUS ETF A UN | 28.5 | 29.15 | 28.25 | 28.88 | 0.73 | 561952.0 | 386.0 | Aug 21 2008 | HXU |
| HORIZONS BETAPRO US 30-YR BOND BEAR+ ETF | 18.7 | 18.7 | 18.7 | 18.7 | -0.07 | 123.0 | 2.0 | Aug 21 2008 | HTD |
| HORIZONS BETAPRO US 30-YR BOND BULL+ ETF | No Trades | Aug 19 2008 | HTU | ||||||
| HORIZONS BETAPRO US DOLLAR BEAR+ ETF | 19.41 | 19.41 | 19.39 | 19.4 | 0.45 | 761.0 | 6.0 | Aug 21 2008 | HDD |
| HORIZONS BETAPRO US DOLLAR BULL+ ETF | 20.4 | 20.48 | 20.33 | 20.48 | -0.6 | 32182.0 | 13.0 | Aug 21 2008 | HDU |
| HOSTED DATA TRANSACTION SOLUTIONS INC. CL A J | 0.68 | 0.68 | 0.68 | 0.68 | 0.03 | 22000.0 | 1.0 | Aug 21 2008 | HDX |
| HOSTED DATA TRANSACTION SOLUTIONS INC. RT J | No Trades | Oct 10 2007 | HDX.RT | ||||||
| HOSTOPIA.COM INC. | No Trades | Aug 01 2008 | H | ||||||
| HSBC BANK CANADA CL 1 NON-CUMULATIVE SER C PR | 20.78 | 21.0 | 20.78 | 21.0 | 0.01 | 4051.0 | 16.0 | Aug 21 2008 | HSB.PR.C |
| HSBC BANK CANADA CL 1 NON-CUMULATIVE SER D PR | 20.68 | 20.68 | 20.4 | 20.58 | 0.1 | 2000.0 | 6.0 | Aug 21 2008 | HSB.PR.D |
| HSBC CANADA ASSET TRUST HATS | No Trades | Aug 11 2008 | HBH.M | ||||||
| HSE INTEGRATED LTD. | 0.99 | 0.99 | 0.99 | 0.99 | 0.07 | 10000.0 | 1.0 | Aug 21 2008 | HSL |
| HTR TOTAL RETURN FUND TRUST UNITS | No Trades | May 26 2008 | HTR.UN | ||||||
| HUDBAY MINERALS INC. | 11.22 | 11.62 | 11.1 | 11.4 | 0.39 | 5585443.0 | 1973.0 | Aug 21 2008 | HBM |
| HUNTINGDON REAL ESTATE INVESTMENT TRUST UNITS | 1.78 | 1.78 | 1.6 | 1.6 | -0.15 | 67150.0 | 41.0 | Aug 21 2008 | HNT.UN |
| HUNTINGDON RL ESTATE INVEST TR 7.5% SER C DEB | 91.0 | 91.0 | 91.0 | 91.0 | 0.0 | 17000.0 | 3.0 | Aug 21 2008 | HNT.DB.C |
| HUSKY ENERGY INC. | 47.44 | 49.21 | 47.3 | 48.47 | 1.73 | 936449.0 | 3052.0 | Aug 21 2008 | HSE |
| HUSKY INJECTION MOLDING SYSTEMS LTD. | No Trades | Dec 14 2007 | HKY | ||||||
| HYDROGENICS CORPORATION | 1.48 | 1.48 | 1.34 | 1.39 | 0.06 | 63871.0 | 128.0 | Aug 21 2008 | HYG |
| HYDUKE ENERGY SERVICES INC. | 0.71 | 0.71 | 0.69 | 0.7 | 0.05 | 8135.0 | 7.0 | Aug 21 2008 | HYD |
| HLF.A | No Trades | Aug 13 2008 | HLF.A |
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.
| |||||
| |||||
| |||||
|
