Javascript Menu unable to launch as JavaScript is disabled in your browser
  Tuesday, November 18, 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
Nick Martin
A parent asks me to clean up Dodge
Mia Rabson
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
PACIFIC & WESTERN CREDIT CORP.No TradesAug 19 2008PWC
PACIFIC & WESTERN CREDIT CORP. 7% CL 'A' PRNo TradesAug 07 2008PWC.PR.A
PACIFIC & WESTERN CREDIT CORP. 9.25% A NOTESNo TradesAug 11 2008PWC.NT.A
PACIFIC & WESTERN CREDIT CORP. NOTES99.099.097.097.0-2.023000.02.0Aug 21 2008PWC.NT.C
PACIFIC ENERGY RESOURCES LTD. J0.850.90.850.890.0598930.033.0Aug 21 2008PFE
PACIFIC ENERGY RESOURCES LTD. S JNo TradesFeb 13 2008PFE.S
PACIFIC ENERGY RESOURCES LTD. T JNo TradesAug 18 2008PFE.T
PACIFIC INSIGHT ELECTRONICS CORP.2.12.252.12.20.1318750.011.0Aug 21 2008PIH
PACIFIC NORTH WEST CAPITAL CORP. J0.1750.180.1650.170.01545500.012.0Aug 21 2008PFN
PACIFIC NORTHERN GAS LTD.17.017.017.017.00.35600.02.0Aug 21 2008PNG
PACIFIC NORTHERN GAS LTD. 6-3/4% PRNo TradesAug 20 2008PNG.PR.A
PACIFIC RIM MINING CORP. J0.290.290.280.2850.00517000.05.0Aug 21 2008PMU
PACIFIC RUBIALES ENERGY CORP. J10.1910.59.8810.350.484570227.01158.0Aug 21 2008PEG
PACIFIC RUBIALES ENERGY CORP. WT J4.44.74.44.650.351469815.0111.0Aug 21 2008PEG.WT
PACIFIC STRATUS ENERGY LTD. JNo TradesJan 25 2008PSE
PACRIM INTERNATIONAL CAPITAL INC.No TradesJul 03 2008PCN
PALADIN ENERGY LTD. ORDINARY J4.855.244.854.990.141682480.01567.0Aug 21 2008PDN
PALADIN LABS INC.10.410.510.410.50.055979.011.0Aug 21 2008PLB
PAN AMERICAN SILVER CORP.27.9428.727.5128.051.26252625.01351.0Aug 21 2008PAA
PAN AMERICAN SILVER CORP. WTNo TradesFeb 20 2008PAA.WT
PANTERA DRILLING INCOME TRUST UNITSNo TradesAug 20 2008RIG.UN
PARAMOUNT ENERGY TRUST 6.25% 2011/04/30 DEB98.7598.7598.7598.75-0.614000.01.0Aug 21 2008PMT.DB.B
PARAMOUNT ENERGY TRUST 6.25% EXTENDIBLE DEB101.0101.0100.0100.0-0.0145000.04.0Aug 21 2008PMT.DB.A
PARAMOUNT ENERGY TRUST 6.50% JUN 2012 DEB96.096.496.096.4-0.1158000.010.0Aug 21 2008PMT.DB.C
PARAMOUNT ENERGY TRUST 8.0% DEBENTURESNo TradesAug 07 2008PMT.DB
PARAMOUNT ENERGY TRUST UNITS8.378.458.288.420.15311024.0814.0Aug 21 2008PMT.UN
PARAMOUNT GOLD AND SILVER CORP. J1.011.131.011.130.0827978.028.0Aug 21 2008PZG
PARAMOUNT RESOURCES LTD. CLASS A15.7415.7515.215.30.0584400.0319.0Aug 21 2008POU
PARETO CORPORATION JNo TradesAug 13 2008PTO
PARKBRIDGE LIFESTYLE COMMUNITIES INC.No TradesAug 21 2008PRK
PARKBRIDGE LIFESTYLE COMMUNITIES INC. CL A NVNo TradesFeb 25 2008PRK.A
PARKLAND INCOME FUND UNITS10.711.1310.4910.660.18123440.0350.0Aug 21 2008PKI.UN
PASON SYSTEMS INC.14.615.1414.615.140.2878759.0311.0Aug 21 2008PSI
PATHEON INC. RV3.613.673.253.56-0.1256048.0142.0Aug 21 2008PTI
PATHFINDER INCOME FUND TRANSFERABLE UNITSNo TradesSep 27 2007PAZ.UN
PAULIN H. & CO. LTD. CL 'A'No TradesAug 20 2008PAP.A
PAYOUT PERFORMERS INCOME FUND TRANSFER UNITSNo TradesSep 28 2007PPF.UN
PC GOLD INC. J0.750.750.750.750.0500.01.0Aug 21 2008PKL
PDM ROYALTIES INCOME FUND 7.75% DEBENTURES101.0101.0101.0101.0-0.0115000.02.0Aug 21 2008PDM.DB
PDM ROYALTIES INCOME FUND UNITS9.359.359.39.31-0.047190.019.0Aug 21 2008PDM.UN
PEACE ARCH ENTERTAINMENT GROUP INC. J0.290.290.290.290.039538.014.0Aug 21 2008PAE
PEAK ENERGY SERVICES TRUST UNITS2.052.251.982.210.1790705.0138.0Aug 21 2008PES.UN
PEBERCAN INC.2.722.722.722.720.04000.02.0Aug 21 2008PBC
PEER 1 NETWORK ENTERPRISES, INC.1.461.461.411.43-0.0290800.032.0Aug 21 2008PIX
PEERLESS ENERGY INC. CLASS 'A'No TradesFeb 01 2008PRY.A
PEERLESS ENERGY INC. CLASS 'B'No TradesJan 30 2008PRY.B
PELANGIO MINES INC. J2.292.772.292.770.581089484.01175.0Aug 21 2008PLG
PEMBINA PIPELINE INCOME FUND 7.35% DEBENTURES140.79142.46140.79142.050.0430000.04.0Aug 21 2008PIF.DB.B
PEMBINA PIPELINE INCOME FUND TR UNITS17.5917.8917.4617.860.45109929.0414.0Aug 21 2008PIF.UN
PENGROWTH ENERGY TRUST 6.50% DEBENTURES100.55100.55100.55100.550.0448000.01.0Aug 21 2008PGF.DB
PENGROWTH ENERGY TRUST UNITS18.6118.8318.6118.680.12584052.01693.0Aug 21 2008PGF.UN
PENN WEST ENERGY TRUST 6.5% DEC/31/2011 DEB100.5100.5100.25100.25-0.25172000.019.0Aug 21 2008PWT.DB.F
PENN WEST ENERGY TRUST 6.5% JUL/31/2010 DEBNo TradesAug 20 2008PWT.DB.D
PENN WEST ENERGY TRUST 7.20% MAY/31/2011 DEBNo TradesAug 20 2008PWT.DB.E
PENN WEST ENERGY TRUST 8% AUG/31/2009 DEBNo TradesAug 07 2008PWT.DB.B
PENN WEST ENERGY TRUST 8.0% JUN/30/2010 DEBNo TradesAug 20 2008PWT.DB.C
PENN WEST ENERGY TRUST 9.4% JUL/31/08 DEBNo TradesJul 22 2008PWT.DB.A
PENN WEST ENERGY TRUST UNITS30.9531.030.5230.70.14879550.03449.0Aug 21 2008PWT.UN
PEREGRINE DIAMONDS LTD. J0.220.220.210.21-0.0270000.05.0Aug 21 2008PGD
PERU COPPER INC. JNo TradesSep 18 2007PCR
PET VALU CANADA INC. EXCHANGEABLENo TradesAug 21 2008PVC
PETAQUILLA COPPER LTD. J1.91.911.871.87-0.03710340.066.0Aug 21 2008PTC
PETAQUILLA MINERALS LTD. J0.951.10.941.080.0864295.040.0Aug 21 2008PTQ
PETHEALTH INC. J1.351.351.351.350.06100.01.0Aug 21 2008PTZ
PETRO ANDINA RESOURCES INC.7.47.737.357.730.23170300.0188.0Aug 21 2008PAR
PETRO-CANADA47.3448.3547.147.931.482525371.09513.0Aug 21 2008PCA
PETROBANK ENERGY AND RESOURCES LTD.46.046.445.4446.151.77324291.01406.0Aug 21 2008PBG
PETROFALCON CORPORATION J1.31.31.11.26-0.0634900.022.0Aug 21 2008PFC
PETROLIFERA PETROLEUM LIMITED J5.055.154.95.00.0685136.0208.0Aug 21 2008PDP
PETROMINERALES LTD.12.6713.412.313.21.08144852.0407.0Aug 21 2008PMG
PETROWEST ENERGY SERVICES TRUST UNITS1.831.831.61.75-0.16500.013.0Aug 21 2008PRW.UN
PEYTO ENERGY TRUST UNITS17.0417.0516.4116.850.28177623.0774.0Aug 21 2008PEY.UN
PFB CORPORATIONNo TradesAug 20 2008PFB
PHOENIX TECHNOLOGY INCOME FUND TRUST UNITS14.1514.7613.9514.750.643545.0107.0Aug 21 2008PHX.UN
PHONETIME INC. J0.280.280.280.280.04000.04.0Aug 21 2008PHD
PINE VALLEY MINING CORPORATION JNo TradesPVM
PINETREE CAPITAL LTD. J1.611.641.551.59-0.01246888.0209.0Aug 21 2008PNP
PINETREE CAPITAL LTD. WT A JNo TradesAug 19 2008PNP.WT.A
PINETREE CAPITAL LTD. WT J0.150.160.150.160.010500.06.0Aug 21 2008PNP.WT
PIZZA PIZZA ROYALTY INCOME FUND UNITS8.848.848.668.66-0.194435.012.0Aug 21 2008PZA.UN
PLATINUM GROUP METALS LTD. J2.42.452.362.39-0.019523.040.0Aug 21 2008PTM
PLATMIN LIMITED3.73.73.63.61-0.015948.017.0Aug 21 2008PPN
PLM GROUP LTD.No TradesNov 08 2007PGL
PLUTONIC POWER CORPORATION J6.726.946.686.740.0653175.038.0Aug 21 2008PCC
POINTS INTERNATIONAL LTD. J0.870.890.830.85-0.05168030.086.0Aug 21 2008PTS
POLARIS GEOTHERMAL INC. CLASS 'A' J1.071.21.071.180.1516345.09.0Aug 21 2008GEO
POLARIS MINERALS CORPORATION J4.294.293.83.82-0.0883900.0159.0Aug 21 2008PLS
POLLARD BANKNOTE INCOME FUND UNITS7.557.557.517.510.01690.07.0Aug 21 2008PBL.UN
POLYAIR INTER PACK INC.0.50.50.50.50.0500.01.0Aug 21 2008PPK
POLYMET MINING CORP. J3.253.393.23.320.0449460.0165.0Aug 21 2008POM
POTASH CORPORATION OF SASKATCHEWAN INC.188.86194.91186.2192.655.471448387.010615.0Aug 21 2008POT
POTASH ONE INC.2.783.022.742.90.2667595.0600.0Aug 21 2008KCL
POWER CORPORATION OF CANADA 5.00% SER 'D' PR20.3120.9520.2520.440.014474.052.0Aug 21 2008POW.PR.D
POWER CORPORATION OF CANADA 5.35% SER 'B' PR21.7122.121.6722.10.314800.013.0Aug 21 2008POW.PR.B
POWER CORPORATION OF CANADA 5.60% SER 'A' PR23.2323.2423.2323.24-0.011000.02.0Aug 21 2008POW.PR.A
POWER CORPORATION OF CANADA 5.80% SER 'C' PR23.7123.7923.623.79-0.181500.09.0Aug 21 2008POW.PR.C
POWER CORPORATION OF CANADA PARTICIPATING PRNo TradesJan 21 2008POW.PR.E
POWER CORPORATION OF CANADA SV31.0432.131.0431.70.13552277.01837.0Aug 21 2008POW
POWER CORPORATION OF CDA 1ST PR 1986 SERIESNo TradesAug 20 2008POW.PR.F
POWER FINANCIAL CORP. 4.70% SERIES 'J' 1ST PR25.8125.8125.8125.810.01128.02.0Aug 21 2008PWF.PR.J
POWER FINANCIAL CORP. 4.95% SERIES 'K' 1ST PR20.420.7420.3520.740.249565.029.0Aug 21 2008PWF.PR.K
POWER FINANCIAL CORP. 5.10% SERIES 'L' 1ST PR21.3521.3521.1921.25-0.13495.010.0Aug 21 2008PWF.PR.L
POWER FINANCIAL CORP. 5.25% SERIES 'E' 1ST PR21.7621.8521.6521.850.13650.023.0Aug 21 2008PWF.PR.F
POWER FINANCIAL CORP. 5.75% SERIES 'H' 1ST PR23.723.723.6123.610.012100.02.0Aug 21 2008PWF.PR.H
POWER FINANCIAL CORP. 5.90% SERIES 'F' 1ST PR24.3224.4124.3124.310.01410.05.0Aug 21 2008PWF.PR.G
POWER FINANCIAL CORP. 6% SERIES 'I' 1ST PR24.6725.024.6325.00.35465.026.0Aug 21 2008PWF.PR.I
POWER FINANCIAL CORP. SER A FLTG RATE 1ST PR24.8524.8524.8524.850.251073.02.0Aug 21 2008PWF.PR.A
POWER FINANCIAL CORP. SERIES 'C' 1ST PR26.2326.2426.2226.220.242500.03.0Aug 21 2008PWF.PR.D
POWER FINANCIAL CORP. SERIES 'D' 1ST PR23.223.223.223.2-0.03900.02.0Aug 21 2008PWF.PR.E
POWER FINANCIAL CORPORATION33.3533.8433.0533.50.1325237.01061.0Aug 21 2008PWF
POWERCOMM INC. J0.250.2750.240.24-0.0122100.07.0Aug 21 2008PCG
POWERTECH URANIUM CORP. CLASS 'A' J0.930.930.910.91-0.017880.07.0Aug 21 2008PWE
PRECIOUS METALS AND MINING TRUST RTNo TradesMar 24 2008MMP.RT
PRECIOUS METALS AND MINING TRUST TRANSFER UN7.728.27.728.20.4926495.050.0Aug 21 2008MMP.UN
PRECISION ASSESSMENT TECHNOLOGY CORPORATION JNo TradesApr 07 2008PDT
PRECISION DRILLING TRUST UNITS21.6523.421.4823.081.69820119.04122.0Aug 21 2008PD.UN
PREFERRED SECURITIES INCOME FUND TRANSFR UNNo TradesDec 17 2007PFS.UN
PREFERRED SECURITIES LTD DURATION FND B US UNNo TradesDec 17 2007PLD.U
PREFERRED SECURITIES LTD DURATION FND CL A UNNo TradesDec 17 2007PLD.UN
PREMD INC. J0.090.1150.090.09-0.0129900.019.0Aug 21 2008PMD
PREMIER GOLD MINES LIMITED J2.282.342.262.290.0393742.050.0Aug 21 2008PG
PREMIER VALUE INCOME TRUST TRANSFERABLE UNITS9.569.569.559.550.0518872.021.0Aug 21 2008PVN.UN
PREMIUM BRANDS INCOME FUND UNITS11.711.9911.711.990.3413764.016.0Aug 21 2008PBI.UN
PREMIUM INCOME CORPORATION CL 'A'5.525.65.455.5-0.099365.023.0Aug 21 2008PIC.A
PREMIUM INCOME CORPORATION PR14.614.6214.5514.620.028600.08.0Aug 21 2008PIC.PR.A
PRIMARIS RETAIL REAL ESTATE INVESTMENT TR DEBNo TradesJul 11 2008PMZ.DB
PRIMARIS RETAIL REAL ESTATE INVESTMENT TR UN16.7116.8816.516.56-0.1566085.0194.0Aug 21 2008PMZ.UN
PRIMARIS RETAIL RL EST INV TR 07-1, 5.85% DEB96.097.096.097.02.555000.08.0Aug 21 2008PMZ.DB.A
PRIMARY ENERGY RECYCLING CORPORATION EISS UN6.256.335.886.3-0.277700.088.0Aug 21 2008PRI.UN
PRIME DIVIDEND CORP. CLASS 'A'9.759.759.659.65-0.12000.02.0Aug 21 2008PDV
PRIME DIVIDEND CORP. PRNo TradesAug 20 2008PDV.PR.A
PRIME RATE PLUS CORP. CL 'A'10.1410.149.389.63-0.026131.014.0Aug 21 2008PPL
PRIME RATE PLUS CORP. PR10.2110.2910.1710.17-0.036725.09.0Aug 21 2008PPL.PR.A
PRIME RESTAURANTS ROYALTY INCOME FUND UNITS7.577.577.547.54-0.07413.03.0Aug 21 2008EAT.UN
PRIMEWEST ENERGY INC. EXCHANGEABLENo TradesJan 16 2008PWX
PRIMEWEST ENERGY TRUST 6.5% SER III DEBENTURENo TradesJan 25 2008PWI.DB.C
PRIMEWEST ENERGY TRUST 7.50% SER I DEBENTURESNo TradesJan 25 2008PWI.DB.A
PRIMEWEST ENERGY TRUST 7.75% SER 2 DEBENTURESNo TradesJan 25 2008PWI.DB.B
PRIMEWEST ENERGY TRUST UNITSNo TradesJan 21 2008PWI.UN
PRISTINE POWER INC.3.093.253.093.20.159925.021.0Aug 21 2008PPX
PRISZM INCOME FUND 6.50% JUN 2012 DEBENTURES72.072.072.072.0-0.0515000.01.0Aug 21 2008QSR.DB
PRISZM INCOME FUND UNITS4.04.123.964.030.0317495.033.0Aug 21 2008QSR.UN
PRO-AMS U.S. TRUST UNITSNo TradesAug 14 2008PAM.UN
PRO-VEST GROWTH & INCOME FUND TRANSFER UNITSNo TradesAug 20 2008PRG.UN
PRODUCTION ENHANCEMENT GROUP, INC. J0.670.680.670.680.0610000.02.0Aug 21 2008WIS
PROEX ENERGY LTD.20.0220.4819.4520.170.42200419.01075.0Aug 21 2008PXE
PROFOUND ENERGY INC.3.53.73.53.660.1535150.052.0Aug 21 2008PFX
PROGRESS ENERGY LTD. SERIES 'A' EXCHANGEABLENo TradesAug 12 2008PGE
PROGRESS ENERGY TRUST 6.25% DEBENTURESNo TradesAug 19 2008PGX.DB.A
PROGRESS ENERGY TRUST 6.75% DEBENTURES106.0106.0106.0106.01.525000.01.0Aug 21 2008PGX.DB
PROGRESS ENERGY TRUST UNITS14.515.0614.514.870.35230640.0635.0Aug 21 2008PGX.UN
PROMATEK INDUSTRIES INC. JNo TradesNov 12 2007PMK
PROMAX ENERGY INC. JNo TradesPMY
PROMETIC LIFE SCIENCES INC. SV J0.310.310.2850.29-0.015517200.080.0Aug 21 2008PLI
PROSEP INC. J0.3550.380.350.350.079200.033.0Aug 21 2008PRP
PROSEP INC. WT JNo TradesAug 11 2008PRP.WT
PROSPEX RESOURCES LTD.2.682.852.662.840.131400.047.0Aug 21 2008PSX
PROTECTIVE PRODUCTS OF AMERICA INC1.41.431.251.29-0.3189375.041.0Aug 21 2008PPA
PROTOX THERAPEUTICS INC. J0.620.660.620.640.0212000.04.0Aug 21 2008PRX
PROVIDENT ENERGY TRUST 6.50% D DEBENTURES99.999.999.0199.010.2139000.03.0Aug 21 2008PVE.DB.D
PROVIDENT ENERGY TRUST 6.50% DUE 08/2012 DEB98.2698.8298.2598.82-0.42143000.010.0Aug 21 2008PVE.DB.C
PROVIDENT ENERGY TRUST 8% DEBENTURESNo TradesAug 20 2008PVE.DB.B
PROVIDENT ENERGY TRUST 8.75% DEBENTURESNo TradesAug 14 2008PVE.DB.A
PROVIDENT ENERGY TRUST UNITS11.0211.110.8610.990.02725955.01708.0Aug 21 2008PVE.UN
PRT FOREST REGENERATION INC. FUND TRUST UNITS3.753.793.753.79-0.0169150.05.0Aug 21 2008PRT.UN
PUBLIC STORAGE CANADIAN PROPERTIES LP RTNo TradesOct 12 2007PUB.RT
PUBLIC STORAGE CANADIAN PROPERTIES LP UNITSNo TradesAug 20 2008PUB
PULSE DATA INC.2.892.92.852.890.0423966.040.0Aug 21 2008PSD
PURE DIAMONDS EXPLORATION INC. J0.060.060.0550.060.050500.09.0Aug 21 2008PUG
PURE ENERGY SERVICES LTD.5.566.05.565.70.19101900.032.0Aug 21 2008PSV
PURE NICKEL INC. J0.110.120.110.120.016500.04.0Aug 21 2008NIC
PYXIS CAPITAL INC.No TradesJul 31 2008PYX
PYXIS CAPITAL INC. DIVIDENDNo TradesJun 26 2008PYX.E
PYXIS CAPITAL INC. NVNo TradesAug 13 2008PYX.A
PHC.WT0.190.190.190.190.0351000.01.0Aug 21 2008PHC.WT
PHC0.970.970.870.9-0.03195952.030.0Aug 21 2008PHC

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