| 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 |
| IAMGOLD CORPORATION | 6.08 | 6.68 | 6.02 | 6.59 | 0.65 | 2272080.0 | 5474.0 | Aug 21 2008 | IMG |
| IAMGOLD CORPORATION WT | No Trades | Aug 11 2008 | IMG.WT | ||||||
| IAT AIR CARGO FACILITIES FUND TR UNITS | 6.36 | 6.42 | 6.36 | 6.42 | 0.01 | 1200.0 | 2.0 | Aug 21 2008 | ACF.UN |
| IBEX TECHNOLOGIES INC. | No Trades | Feb 22 2008 | IBT | ||||||
| IBI INCOME FUND UNITS | 19.86 | 20.0 | 19.85 | 20.0 | 0.12 | 22134.0 | 14.0 | Aug 21 2008 | IBG.UN |
| IGM FINANCIAL INC. | 40.8 | 41.5 | 40.7 | 41.16 | 0.49 | 90619.0 | 506.0 | Aug 21 2008 | IGM |
| IGM FINANCIAL INC. 5.75% PR SERIES 'A' | 26.25 | 26.4 | 26.25 | 26.4 | 0.14 | 3679.0 | 25.0 | Aug 21 2008 | IGM.PR.A |
| IMAGING DYNAMICS COMPANY LTD. J | 0.16 | 0.185 | 0.16 | 0.175 | 0.0 | 95912.0 | 18.0 | Aug 21 2008 | IDL |
| IMAX CORPORATION | 7.37 | 7.45 | 7.33 | 7.36 | -0.16 | 4700.0 | 35.0 | Aug 21 2008 | IMX |
| IMPAX ENERGY SERVICES INCOME TRUST UNITS | 1.31 | 1.31 | 1.26 | 1.26 | -0.04 | 12200.0 | 9.0 | Aug 21 2008 | MPX.UN |
| IMPERIAL METALS CORP. | 7.7 | 7.85 | 7.68 | 7.8 | 0.1 | 33286.0 | 46.0 | Aug 21 2008 | III |
| IMPERIAL OIL LTD. | 53.5 | 54.85 | 53.4 | 54.67 | 1.93 | 1205903.0 | 5791.0 | Aug 21 2008 | IMO |
| IMRIS INC. J | 4.9 | 4.9 | 4.9 | 4.9 | -0.09 | 400.0 | 1.0 | Aug 21 2008 | IM |
| INCOME & EQUITY INDEX PARTICIPATION FND TR UN | 10.56 | 10.61 | 10.47 | 10.59 | -0.05 | 11575.0 | 22.0 | Aug 21 2008 | IEP.UN |
| INCOME FINANCIAL TRUST UNITS | 11.14 | 11.45 | 11.14 | 11.27 | -0.17 | 18258.0 | 14.0 | Aug 21 2008 | INC.UN |
| INCOME STREAMS III CORPORATION CAPITAL YIELD | 18.83 | 19.05 | 18.83 | 19.05 | 0.26 | 300.0 | 2.0 | Aug 21 2008 | STQ |
| INCOME STREAMS III CORPORATION EQUITY DIV | No Trades | Aug 19 2008 | STQ.E | ||||||
| INDEPENDENT NICKEL CORP. J | 0.32 | 0.34 | 0.315 | 0.32 | 0.025 | 230500.0 | 25.0 | Aug 21 2008 | INI |
| INDEXPLUS INCOME FUND UNITS | 12.71 | 12.75 | 12.7 | 12.74 | 0.06 | 9284.0 | 19.0 | Aug 21 2008 | IDX.UN |
| INDIGO BOOKS & MUSIC INC. | 15.35 | 15.35 | 15.03 | 15.03 | -0.32 | 7600.0 | 4.0 | Aug 21 2008 | IDG |
| INDUSTRIAL ALLIANCE INSURANCE & FIN SERV B PR | 18.45 | 18.45 | 18.4 | 18.45 | 0.08 | 1700.0 | 5.0 | Aug 21 2008 | IAG.PR.A |
| INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. | 33.88 | 34.43 | 33.83 | 34.14 | 0.03 | 55259.0 | 394.0 | Aug 21 2008 | IAG |
| INFLAZYME PHARMACEUTICALS LTD. | No Trades | Nov 21 2007 | IZP | ||||||
| INFOWAVE SOFTWARE, INC. J | No Trades | Nov 05 2007 | IW | ||||||
| ING CANADA INC. | 39.45 | 39.7 | 39.01 | 39.52 | 0.07 | 62376.0 | 296.0 | Aug 21 2008 | IIC |
| INMET MINING CORPORATION | 63.3 | 66.89 | 63.3 | 65.66 | 3.03 | 258417.0 | 1413.0 | Aug 21 2008 | IMN |
| INNERGEX POWER INCOME FUND UNITS | 12.77 | 12.77 | 12.62 | 12.76 | -0.02 | 5150.0 | 14.0 | Aug 21 2008 | IEF.UN |
| INNERGEX RENEWABLE ENERGY INC. | 8.0 | 8.0 | 7.8 | 7.8 | -0.2 | 2439.0 | 16.0 | Aug 21 2008 | INE |
| INNICOR SUBSURFACE TECHNOLOGIES INC. | No Trades | May 23 2008 | IST | ||||||
| INNOVA EXPLORATION LTD. J | No Trades | Nov 05 2007 | IXL | ||||||
| INNVEST REAL ESTATE INVEST TR 5.85% DEB | 89.0 | 89.0 | 88.12 | 88.12 | 0.0 | 32000.0 | 4.0 | Aug 21 2008 | INN.DB.C |
| INNVEST REAL ESTATE INVEST TR 6% SER B DEB | 94.0 | 94.0 | 94.0 | 94.0 | -1.0 | 5000.0 | 1.0 | Aug 21 2008 | INN.DB.B |
| INNVEST REAL ESTATE INVEST TR 6.25% SER A DEB | 99.6 | 100.0 | 99.5 | 100.0 | 0.0 | 104000.0 | 8.0 | Aug 21 2008 | INN.DB.A |
| INNVEST REAL ESTATE INVESTMENT TRUST SUBS REC | No Trades | Sep 14 2007 | INN.R | ||||||
| INNVEST REAL ESTATE INVESTMENT TRUST UNITS | 9.86 | 9.9 | 9.8 | 9.87 | 0.01 | 131591.0 | 255.0 | Aug 21 2008 | INN.UN |
| INSCAPE CORPORATION CL 'B' SV | 3.1 | 3.1 | 3.1 | 3.1 | -0.15 | 597000.0 | 10.0 | Aug 21 2008 | INQ |
| INSPIRATION MINING CORPORATION J | 1.51 | 1.53 | 1.5 | 1.52 | 0.01 | 13300.0 | 11.0 | Aug 21 2008 | ISM |
| INSTORAGE REAL ESTATE INVESTMENT TRUST UN J | 4.3 | 4.35 | 4.3 | 4.3 | -0.07 | 25927.0 | 44.0 | Aug 21 2008 | IS.UN |
| INTEGRATED ASSET MANAGEMENT CORP. | 1.16 | 1.16 | 1.16 | 1.16 | -0.01 | 499.0 | 2.0 | Aug 21 2008 | IAM |
| INTER PIPELINE FUND 10% DEBENTURES | No Trades | Dec 27 2007 | IPL.DB | ||||||
| INTER PIPELINE FUND CL 'A' LP UNITS | 9.82 | 9.93 | 9.77 | 9.85 | 0.07 | 189400.0 | 438.0 | Aug 21 2008 | IPL.UN |
| INTER-CITIC MINERALS INC. J | 0.9 | 0.9 | 0.74 | 0.82 | -0.08 | 276620.0 | 135.0 | Aug 21 2008 | ICI |
| INTERMAP TECHNOLOGIES CORPORATION | 4.8 | 4.9 | 4.75 | 4.75 | 0.0 | 5612.0 | 48.0 | Aug 21 2008 | IMP |
| INTERNATIONAL DATACASTING CORPORATION J | 0.26 | 0.27 | 0.245 | 0.245 | -0.015 | 33292.0 | 8.0 | Aug 21 2008 | IDC |
| INTERNATIONAL FINANCIAL INCOME & GROWTH TR UN | 6.5 | 6.56 | 6.05 | 6.56 | -0.16 | 1316.0 | 9.0 | Aug 21 2008 | FIT.UN |
| INTERNATIONAL FOREST PRODUCTS LTD. CL 'A' SV | 5.3 | 5.5 | 5.25 | 5.28 | 0.07 | 24300.0 | 21.0 | Aug 21 2008 | IFP.A |
| INTERNATIONAL MINERALS CORPORATION 5.5% DEB J | No Trades | Aug 19 2008 | IMZ.DB | ||||||
| INTERNATIONAL MINERALS CORPORATION J | 4.66 | 4.7 | 4.6 | 4.65 | -0.05 | 59000.0 | 30.0 | Aug 21 2008 | IMZ |
| INTERNATIONAL MINERALS CORPORATION WT J | No Trades | May 14 2008 | IMZ.WT | ||||||
| INTERNATIONAL NICKEL VENTURES CORP. WT J | No Trades | Aug 19 2008 | INV.WT | ||||||
| INTERNATIONAL NICKEL VENTURES CORPORATION J | 0.6 | 0.6 | 0.6 | 0.6 | -0.05 | 37200.0 | 7.0 | Aug 21 2008 | INV |
| INTERNATIONAL ROAD DYNAMICS INC. | No Trades | Aug 18 2008 | IRD | ||||||
| INTERNATIONAL ROYALTY CORPORATION | 3.42 | 3.47 | 3.42 | 3.47 | 0.03 | 113466.0 | 382.0 | Aug 21 2008 | IRC |
| INTERNATIONAL SOVEREIGN ENERGY CORP. J | 1.16 | 1.2 | 1.16 | 1.2 | 0.0 | 40900.0 | 16.0 | Aug 21 2008 | ISR |
| INTEROIL CORPORATION J | 32.51 | 32.9 | 31.48 | 32.59 | -0.23 | 47209.0 | 363.0 | Aug 21 2008 | IOL |
| INTERRENT REAL EST INVEST TR 7% JAN/13 A DB J | No Trades | Aug 20 2008 | IIP.DB | ||||||
| INTERRENT REAL ESTATE INVESTMENT TRUST UN J | 2.34 | 2.34 | 2.15 | 2.25 | 0.0 | 12466.0 | 12.0 | Aug 21 2008 | IIP.UN |
| INTERTAPE POLYMER GROUP INC. | 2.73 | 2.85 | 2.72 | 2.84 | 0.03 | 900.0 | 7.0 | Aug 21 2008 | ITP |
| INTERTAPE POLYMER GROUP INC. RT | No Trades | Sep 10 2007 | ITP.RT | ||||||
| INTREPID MINES LIMITED ORDINARY J | 0.23 | 0.25 | 0.23 | 0.245 | 0.025 | 135973.0 | 13.0 | Aug 21 2008 | IAU |
| INTREPID NUSTAR EXCHANGE CORP. EXCHANGEABLE | No Trades | Aug 14 2008 | IXN | ||||||
| INTRINSYC SOFTWARE INTERNATIONAL, INC. J | 0.39 | 0.4 | 0.39 | 0.4 | 0.01 | 1194280.0 | 22.0 | Aug 21 2008 | ICS |
| INVESCO INC. EXCHANGEABLE | No Trades | Dec 05 2007 | IVZ | ||||||
| INVESTMENT GRADE TRUST TRANSFERABLE UNITS | 8.0 | 8.0 | 8.0 | 8.0 | -0.25 | 500.0 | 1.0 | Aug 21 2008 | BND.UN |
| IPC US REAL ESTATE INVESTMENT TR 5.75% US DEB | No Trades | Dec 13 2007 | IUR.DB.V | ||||||
| IPC US REAL ESTATE INVESTMENT TRUST 6% US DEB | No Trades | Dec 13 2007 | IUR.DB.U | ||||||
| IPC US REAL ESTATE INVESTMENT TRUST UNITS | No Trades | Dec 13 2007 | IUR.UN | ||||||
| IPC US REAL ESTATE INVESTMENT TRUST USF UNITS | No Trades | Dec 13 2007 | IUR.U | ||||||
| IPL INC. MV | No Trades | Aug 19 2008 | IPI.A | ||||||
| IROC ENERGY SERVICES CORP. | No Trades | Aug 20 2008 | ISC | ||||||
| ISHARES CDN DJ CDA SELECT GROWTH INDEX FND UN | 26.5 | 26.8 | 26.49 | 26.79 | 0.7 | 5138.0 | 12.0 | Aug 21 2008 | XCG |
| ISHARES CDN DJ CDA SELECT VALUE INDEX FUND UN | 20.68 | 20.8 | 20.68 | 20.8 | 0.19 | 1168.0 | 4.0 | Aug 21 2008 | XCV |
| ISHARES CDN DOW JONES CDA SELCT DIV IDX FD UN | 19.76 | 19.94 | 19.76 | 19.92 | 0.1 | 26670.0 | 51.0 | Aug 21 2008 | XDV |
| ISHARES CDN JANTZI SOCIAL INDEX FUND UNITS | 19.5 | 19.5 | 19.5 | 19.5 | 0.65 | 100.0 | 1.0 | Aug 21 2008 | XEN |
| ISHARES CDN MSCI EAFE100%HDGD TO C$INDX FD UN | 21.25 | 21.37 | 21.17 | 21.33 | -0.1 | 64243.0 | 161.0 | Aug 21 2008 | XIN |
| ISHARES CDN RUSSELL 2000INDX-CDN$ HDGE FND UN | 17.56 | 17.64 | 17.49 | 17.64 | -0.08 | 4835.0 | 18.0 | Aug 21 2008 | XSU |
| ISHARES CDN S&P/TSX 60 INDEX FUND UNITS | 20.16 | 20.47 | 20.13 | 20.32 | 0.17 | 6288660.0 | 2172.0 | Aug 21 2008 | XIU |
| ISHARES CDN S&P/TSX CAP COMPOSITE INDX FND UN | 21.16 | 21.48 | 21.16 | 21.4 | 0.35 | 32828.0 | 132.0 | Aug 21 2008 | XIC |
| ISHARES CDN S&P/TSX CAP INCOME TR INDX FD UN | 14.75 | 14.8 | 14.71 | 14.74 | 0.12 | 36119.0 | 58.0 | Aug 21 2008 | XTR |
| ISHARES CDN S&P/TSX CAP INFO TECH INDX FND UN | 8.0 | 8.15 | 8.0 | 8.11 | 0.0 | 13625.0 | 23.0 | Aug 21 2008 | XIT |
| ISHARES CDN S&P/TSX CAP MATERIALS INDX FND UN | 19.07 | 19.3 | 18.96 | 19.15 | 0.6 | 324587.0 | 178.0 | Aug 21 2008 | XMA |
| ISHARES CDN S&P/TSX CAPPED ENERGY INDX FND UN | 25.04 | 25.21 | 24.9 | 24.96 | 0.47 | 1322860.0 | 784.0 | Aug 21 2008 | XEG |
| ISHARES CDN S&P/TSX CAPPED REIT INDEX FUND UN | 13.01 | 13.11 | 13.01 | 13.09 | 0.06 | 83792.0 | 111.0 | Aug 21 2008 | XRE |
| ISHARES CDN S&P/TSX COMPLETION INDEX FUND UN | 20.0 | 20.21 | 20.0 | 20.2 | 0.25 | 15883.0 | 30.0 | Aug 21 2008 | XMD |
| ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FUND UN | 17.52 | 17.8 | 17.45 | 17.75 | 0.96 | 990872.0 | 811.0 | Aug 21 2008 | XGD |
| ISHARES CDN S&P/TSX SMALLCAP INDEX FUND UNITS | 15.52 | 15.57 | 15.5 | 15.57 | 0.3 | 131740.0 | 31.0 | Aug 21 2008 | XCS |
| ISHARES CDN S&P500 HEDGED TO CAD$ INDX FND UN | 15.72 | 15.89 | 15.67 | 15.87 | 0.08 | 56541.0 | 117.0 | Aug 21 2008 | XSP |
| ISHARES CDN SCOTIA CAP CORP BND INDX FND UN | 19.5 | 19.5 | 19.42 | 19.42 | -0.09 | 24122.0 | 65.0 | Aug 21 2008 | XCB |
| ISHARES CDN SCOTIA CAP GOV'T BOND INDX FND UN | 20.36 | 20.36 | 20.27 | 20.27 | -0.08 | 14235.0 | 40.0 | Aug 21 2008 | XGB |
| ISHARES CDN SCOTIA CAP LONG TERM BOND INDX UN | 19.43 | 19.49 | 19.43 | 19.49 | -0.02 | 2118.0 | 5.0 | Aug 21 2008 | XLB |
| ISHARES CDN SCOTIA CAP RL RET BND INDX FND UN | 20.64 | 20.65 | 20.56 | 20.62 | 0.01 | 23531.0 | 44.0 | Aug 21 2008 | XRB |
| ISHARES CDN SCOTIA CAP SHORT BOND INDX FND UN | 28.57 | 28.57 | 28.5 | 28.55 | -0.01 | 69915.0 | 116.0 | Aug 21 2008 | XSB |
| ISHARES CDN SCOTIA CAP UNIVERSE BND IDX FD UN | 29.06 | 29.07 | 29.0 | 29.02 | -0.05 | 38988.0 | 126.0 | Aug 21 2008 | XBB |
| ISHARES CDNS&P/TSX CAP FINANCIALS INDX FND UN | 21.96 | 22.35 | 21.82 | 22.16 | -0.13 | 182895.0 | 241.0 | Aug 21 2008 | XFN |
| ISHARES COMEX GOLD TRUST | 86.3 | 86.48 | 85.63 | 86.05 | 1.1 | 6181.0 | 50.0 | Aug 21 2008 | IGT |
| ISOTECHNIKA INC. | 0.255 | 0.255 | 0.24 | 0.24 | -0.01 | 99784.0 | 29.0 | Aug 21 2008 | ISA |
| ITERATION ENERGY LTD. J | 6.35 | 6.58 | 6.35 | 6.58 | 0.2 | 209142.0 | 565.0 | Aug 21 2008 | ITX |
| IVANHOE ENERGY INC. | 2.79 | 2.82 | 2.7 | 2.7 | -0.01 | 696050.0 | 723.0 | Aug 21 2008 | IE |
| IVANHOE ENERGY INC. WT | 0.94 | 1.09 | 0.94 | 1.09 | 0.1 | 22000.0 | 5.0 | Aug 21 2008 | IE.WT |
| IVANHOE MINES LTD. | 11.1 | 11.45 | 11.07 | 11.28 | 0.33 | 650376.0 | 2271.0 | Aug 21 2008 | IVN |
| IVERNIA INC. J | 0.51 | 0.58 | 0.51 | 0.54 | -0.01 | 52500.0 | 26.0 | Aug 21 2008 | IVW |
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.
| |||||
| |||||
| |||||
|
