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
C.A. BANCORP CDN REALTY FINANCE CORP SER 1 PR22.9922.9922.1222.12-0.381700.08.0Aug 25 2008RF.PR.A
C.A. BANCORP INC. J1.51.541.451.45-0.0145100.019.0Aug 25 2008BKP
C1 ENERGY LTD. JNo TradesSep 25 2007CTT
CADENCE ENERGY INC.6.716.756.716.750.03509413.047.0Aug 25 2008CDS
CADENCE ENERGY INC. 4.75% JUN 2012 DEBENTURES103.5104.0103.5103.550.195000.07.0Aug 25 2008CDS.DB
CAE INC.11.1711.1710.911.0-0.13289815.01000.0Aug 25 2008CAE
CALDERA RESOURCES INC. J0.0250.0250.0250.0250.020608.03.0Aug 25 2008CDR
CALDWELL PARTNERS INT'L INC. (THE) CL 'A ' NVNo TradesAug 22 2008CWL.A
CALEDONIA MINING CORPORATION0.120.140.120.140.0258000.07.0Aug 25 2008CAL
CALFRAC WELL SERVICES LTD.24.224.6324.224.50.080047.0217.0Aug 25 2008CFW
CALIAN TECHNOLOGIES LTD.11.912.011.912.0-0.2467.06.0Aug 25 2008CTY
CALL GENIE INC. J0.20.2150.1950.2150.028150.05.0Aug 25 2008GNE
CALLOWAY REAL ESTATE INVESTMENT TR 6.65% DEB102.0102.0101.0102.0-0.05127000.011.0Aug 25 2008CWT.DB.A
CALLOWAY REAL ESTATE INVESTMENT TRUST 6% DEB125.0125.0125.0125.01.8125000.01.0Aug 25 2008CWT.DB
CALLOWAY REAL ESTATE INVESTMENT TRUST UNITS21.3421.3420.7720.96-0.2686498.0388.0Aug 25 2008CWT.UN
CALVALLEY PETROLEUM INC. CL 'A' J2.52.592.462.550.03199300.0214.0Aug 25 2008CVI.A
CAMECO CORPORATION30.8831.0930.1630.46-0.5654624.03431.0Aug 25 2008CCO
CAMECO CORPORATION 5% DEBENTURESNo TradesAug 13 2008CCO.DB
CAMPBELL RESOURCES INC.0.0650.070.0650.0650.036100.05.0Aug 25 2008CCH
CANACCORD CAPITAL INC.8.748.848.728.75-0.15206846.0134.0Aug 25 2008CCI
CANADA BREAD COMPANY LIMITED60.9961.060.560.5-0.51405.09.0Aug 25 2008CBY
CANADA LIFE FINANCIAL CORPORATION SER 'B' PR25.4225.4225.325.3-0.12630.07.0Aug 25 2008CL.PR.B
CANADA TRUST INCOME INVEST TRUST UNITSNo TradesOct 29 2007CNN.UN
CANADEX RESOURCES LTD.No TradesFeb 26 2008CDX
CANADIAN ENERGY SERVICES L.P. CLASS 'A' UNITS12.312.512.312.450.159240.024.0Aug 25 2008CEU.UN
CANADIAN GENERAL INVESTMENTS LTD.20.2620.2719.819.8-0.051984.010.0Aug 25 2008CGI
CANADIAN GENERAL INVESTMENTS LTD. 3.90% PR 3No TradesAug 15 2008CGI.PR.C
CANADIAN GENERAL INVESTMENTS LTD. 4.65% PR 225.4525.4525.4525.450.01400.01.0Aug 25 2008CGI.PR.B
CANADIAN GENERAL INVESTMENTS LTD. 5.40% PR25.2525.2525.2525.25-0.134840.04.0Aug 25 2008CGI.PR.A
CANADIAN GOLD HUNTER CORP. J1.651.651.651.650.08388.07.0Aug 25 2008CGH
CANADIAN HELICOPTERS INCOME FUND UNITS11.1911.199.910.16-0.8331645.052.0Aug 25 2008CHL.UN
CANADIAN HYDRO DEVELOPERS, INC.4.464.554.354.370.02213553.0455.0Aug 25 2008KHD
CANADIAN HYDRO DEVELOPERS, INC. SUBS RECNo TradesDec 17 2007KHD.R
CANADIAN IMPERIAL BANK OF COMMERCE58.7759.0557.7857.91-1.47954036.04538.0Aug 25 2008CM
CANADIAN IMPERIAL BANK SERIES '18' PR20.9521.0620.9521.050.14100.016.0Aug 25 2008CM.PR.P
CANADIAN IMPERIAL BANK SERIES '19' PR25.9925.9925.9925.990.02700.02.0Aug 25 2008CM.PR.R
CANADIAN IMPERIAL BANK SERIES '23' PR25.825.9125.6325.63-0.124866.012.0Aug 25 2008CM.PR.A
CANADIAN IMPERIAL BANK SERIES '26' PR22.1122.2522.122.15-0.077300.016.0Aug 25 2008CM.PR.D
CANADIAN IMPERIAL BANK SERIES '27' PR21.4821.6321.4421.45-0.074885.015.0Aug 25 2008CM.PR.E
CANADIAN IMPERIAL BANK SERIES '29' PR20.6920.720.3720.70.013650.047.0Aug 25 2008CM.PR.G
CANADIAN IMPERIAL BANK SERIES '30' PR18.418.7518.418.580.0311160.027.0Aug 25 2008CM.PR.H
CANADIAN IMPERIAL BANK SERIES '31' PR18.518.618.4218.420.029750.018.0Aug 25 2008CM.PR.I
CANADIAN IMPERIAL BANK SERIES '32' PR17.5117.9717.5117.80.18700.020.0Aug 25 2008CM.PR.J
CANADIAN INCOME MANAGEMENT INC. 7% DEBNo TradesAug 22 2008CAI.DB
CANADIAN INCOME MANAGEMENT TRUST UNITS0.590.60.590.60.021000.02.0Aug 25 2008CNM.UN
CANADIAN INCOME MANAGEMENT TRUST WTNo TradesAug 14 2008CNM.WT
CANADIAN LIFE COMPANIES SPLIT CORP. CLASS 'A'11.1811.3511.1811.30.05750.011.0Aug 25 2008LFE
CANADIAN LIFE COMPANIES SPLIT CORP. PR10.210.2910.210.290.154050.07.0Aug 25 2008LFE.PR.A
CANADIAN NATIONAL RAILWAY CO.52.9252.9552.1652.78-0.41169123.05981.0Aug 25 2008CNR
CANADIAN NATURAL RESOURCES LIMITED86.988.4484.8686.1-0.471059958.07013.0Aug 25 2008CNQ
CANADIAN OIL SANDS TRUST UNITS50.8551.3650.1950.740.09538646.02508.0Aug 25 2008COS.UN
CANADIAN PACIFIC RAILWAY LIMITED62.662.6561.0361.51-0.99244310.01812.0Aug 25 2008CP
CANADIAN REAL ESTATE INVESTMENT TRUST UNITS29.3829.8229.2229.450.0747245.0210.0Aug 25 2008REF.UN
CANADIAN RESOURCES INCOME TRUST UNITS19.4919.4919.4919.490.0200.01.0Aug 25 2008RTU.UN
CANADIAN ROYALTIES INC. 7% DEBENTURES J60.060.056.060.00.028000.04.0Aug 25 2008CZZ.DB
CANADIAN ROYALTIES INC. J0.950.950.880.89-0.06225000.0109.0Aug 25 2008CZZ
CANADIAN SATELLITE RADIO HLDGS INC CL A SV JNo TradesAug 25 2008XSR
CANADIAN SUB-SURFACE ENERGY SERV CORP CL 'A'2.552.552.252.25-0.236880.08.0Aug 25 2008CSE
CANADIAN SUPERIOR ENERGY INC. J4.114.113.863.94-0.21177099.0428.0Aug 25 2008SNG
CANADIAN TIRE CORPORATION, LIMITED62.962.9962.962.990.99375.07.0Aug 25 2008CTC
CANADIAN TIRE CORPORATION, LIMITED CL 'A' NV52.052.1851.551.950.12186885.01265.0Aug 25 2008CTC.A
CANADIAN UTILITIES LTD. 2ND PR SER 'W'24.724.724.524.6-0.13400.010.0Aug 25 2008CU.PR.A
CANADIAN UTILITIES LTD. 2ND PR SER 'X'25.1525.225.0125.190.143653.010.0Aug 25 2008CU.PR.B
CANADIAN UTILITIES LTD. CL 'A' NV43.2543.2542.3842.52-0.6234041.0249.0Aug 25 2008CU
CANADIAN UTILITIES LTD. CL 'B'42.843.0942.642.6-0.3559.06.0Aug 25 2008CU.X
CANADIAN WESTERN BANK23.2223.4422.7522.75-0.4766536.0310.0Aug 25 2008CWB
CANADIAN WIRELESS TRUST TRANSFERABLE UNITS9.319.319.39.3-0.092753.07.0Aug 25 2008CDW.UN
CANADIAN WORLD FUND LIMITEDNo TradesAug 22 2008CWF
CANADIAN ZINC CORPORATION J0.480.4850.470.470.0116800.06.0Aug 25 2008CZN
CANAM GROUP INC./GROUPE CANAM INC.8.788.858.318.52-0.255840.0270.0Aug 25 2008CAM
CANARC RESOURCE CORP. J0.190.190.190.190.0054000.02.0Aug 25 2008CCM
CANCOR MINES INC. JNo TradesAug 22 2008KCR
CANDAX ENERGY INC.0.690.70.690.7-0.0312000.08.0Aug 25 2008CAX
CANDENTE RESOURCE CORP. JNo TradesAug 22 2008DNT
CANETIC RESOURCES TRUST 11% DEBENTURESNo TradesDec 21 2007CNE.DB.D
CANETIC RESOURCES TRUST 6.5% DEBENTURESNo TradesJan 15 2008CNE.DB.B
CANETIC RESOURCES TRUST 6.5% SEP 30, 2011 DEBNo TradesJan 15 2008CNE.DB.E
CANETIC RESOURCES TRUST 8% DEBBENTURESNo TradesJan 09 2008CNE.DB.C
CANETIC RESOURCES TRUST 9.4% DEBENTURESNo TradesJan 04 2008CNE.DB.A
CANETIC RESOURCES TRUST UNITSNo TradesJan 15 2008CNE.UN
CANEXUS INCOME FUND TRUST UNITS4.844.844.674.780.0317900.026.0Aug 25 2008CUS.UN
CANFOR CORPORATION9.459.499.299.4-0.0576207.0309.0Aug 25 2008CFP
CANFOR PULP INCOME FUND TRUST UNITS9.859.859.169.25-0.4646386.097.0Aug 25 2008CFX.UN
CANGENE CORPORATION4.44.454.44.450.043650.03.0Aug 25 2008CNJ
CANLAN ICE SPORTS CORP.No TradesAug 18 2008ICE
CANWEL BUILDING MATERIALS INCOME FUND UNITS4.354.354.34.350.01100.04.0Aug 25 2008CWX.UN
CANWEST GLOBAL COMMUNICATIONS CORP. NV2.662.662.662.66-0.23106.03.0Aug 25 2008CGS.A
CANWEST GLOBAL COMMUNICATIONS CORP. SV2.712.712.572.6-0.07167220.0272.0Aug 25 2008CGS
CANYON SERVICES GROUP INC.2.852.852.852.850.15900.01.0Aug 25 2008FRC
CAPITAL GAINS INCOME STREAMS CORP CAP YIELD19.219.219.219.2-0.22100.01.0Aug 25 2008CGQ
CAPITAL GAINS INCOME STREAMS CORP EQUITY DIV10.9910.9910.9910.990.01007.03.0Aug 25 2008CGQ.E
CAPITAL GOLD CORPORATION J0.630.670.610.670.0736300.011.0Aug 25 2008CGC
CAPSTONE MINING CORP. J3.193.192.93.09-0.0879759.0271.0Aug 25 2008CS
CARDERO RESOURCE CORP. J2.12.112.082.110.0153800.041.0Aug 25 2008CDU
CARDIOME PHARMA CORP.8.879.218.878.95-0.13100044.0587.0Aug 25 2008COM
CARFINCO INCOME FUND TRUST UNITSNo TradesAug 22 2008CFN.UN
CARGOJET INCOME FUND 7.50% APR 30/2013 DEB95.095.094.094.0-1.015000.04.0Aug 25 2008CJT.DB
CARGOJET INCOME FUND UNITS8.028.257.968.250.2531899.020.0Aug 25 2008CJT.UN
CARIBBEAN UTILITIES COMPANY, LTD. U.S. CL 'A'10.7510.7510.7510.750.01000.02.0Aug 25 2008CUP.U
CARLISLE GOLDFIELDS LIMITEDNo TradesAug 22 2008CGJ
CARMANAH TECHNOLOGIES CORPORATION1.121.191.11.180.0634500.021.0Aug 25 2008CMH
CARPATHIAN GOLD INC. J0.30.30.280.28-0.0218000.02.0Aug 25 2008CPN
CASCADES INC.6.236.236.16.11-0.0173355.0346.0Aug 25 2008CAS
CASH STORE FINANCIAL SERVICES INC. (THE) J5.275.395.275.350.258500.07.0Aug 25 2008CSF
CASPIAN ENERGY INC. J0.230.2350.220.220.076900.011.0Aug 25 2008CEK
CASPIAN ENERGY INC. RT JNo TradesMay 23 2008CEK.RT
CASPIAN ENERGY INC. WT JNo TradesAug 21 2008CEK.WT
CATALYST PAPER CORPORATION1.191.221.161.16-0.02169196.0114.0Aug 25 2008CTL
CATALYST PAPER CORPORATION RTNo TradesApr 07 2008CTL.RT
CATALYST PAPER CORPORATION SUB RECEIPTSNo TradesApr 09 2008CTL.R
CATAPULT ENERGY LIMITED PARTNERSHIP I UNITS JNo TradesMar 20 2008CPU.UN
CATHEDRAL ENERGY SERVICES INCOME TRUST UNITS11.211.4811.1111.20.0744244.082.0Aug 25 2008CET.UN
CAZA OIL & GAS, INC. JNo TradesAug 20 2008CAZ
CCL INDUSTRIES INC. CL 'A'No TradesAug 05 2008CCL.A
CCL INDUSTRIES INC. CL 'B' NV34.4135.034.4135.00.018640.094.0Aug 25 2008CCL.B
CCR TECHNOLOGIES LTD. JNo TradesAug 22 2008CRL
CCS INCOME TRUST UNITSNo TradesNov 15 2007CCR.UN
CDN APARTMENT PROP REAL EST INV TR UNITS16.7216.8416.516.710.1934935.0158.0Aug 25 2008CAR.UN
CDN FINANCIALS & UTILITIES SPLIT CORP. CL 'A'No TradesAug 21 2008CFS
CDN FINANCIALS & UTILITIES SPLIT CORP. PRNo TradesAug 22 2008CFS.PR.A
CDN HOTEL INCOME PROP RL EST FULLY PAID TR UNNo TradesDec 05 2007HOT.UN
CDN HOTEL INCOME PROP RL EST INV TR 6% DEBNo TradesSep 19 2007HOT.DB.A
CDN HOTEL INCOME PROP RL EST INV TR 8.50% DEBNo TradesHOT.DB
CDN IMPERIAL BK SER '1' BLUE CHIP NOTE NOV/08No TradesAug 01 2008CM.NT.B
CDN IMPERIAL BK SER '1' NIKKEI 225 NTS NOV/07No TradesNov 06 2007CM.NT.A
CE FRANKLIN LTD.No TradesAug 25 2008CFT
CELESTICA INC. SV8.468.558.48.5-0.08889617.01005.0Aug 25 2008CLS
CELTIC EXPLORATION LTD.15.815.815.315.38-0.17343798.039.0Aug 25 2008CLT
CENTAMIN EGYPT LIMITED ORDINARY0.980.980.950.970.018612.015.0Aug 25 2008CEE
CENTENARIO COPPER CORPORATION J3.223.263.063.13-0.2226640.047.0Aug 25 2008CCT
CENTERPLATE, INC.No TradesCVP
CENTERPLATE, INC. INCOME DEPOSIT SEC UNITSNo TradesAug 18 2008CVP.UN
CENTERRA GOLD INC.3.874.083.873.90.07109887.0442.0Aug 25 2008CG
CENTRAL FUND OF CANADA LTD. CL 'A' NV11.0711.2510.911.160.1476041.0278.0Aug 25 2008CEF.A
CENTRAL FUND OF CANADA LTD. CL 'A' NV USFNo TradesAug 20 2008CEF.U
CENTRAL GOLD-TRUST U.S.F. UNITSNo TradesAug 22 2008GTU.U
CENTRAL GOLD-TRUST UNITS34.2634.5734.2634.26-0.49850.08.0Aug 25 2008GTU.UN
CENTRAL SUN MINING INC. J0.620.670.60.650.072990126.035.0Aug 25 2008CSM
CENTRAL SUN MINING INC. WT J0.0050.0050.0050.005-0.00539552.03.0Aug 25 2008CSM.WT
CENTURY II HOLDINGS INC.No TradesOct 31 2007CH
CERES GLOBAL AG CORP.7.487.487.37.47-0.0423225.019.0Aug 25 2008CRP
CERES GLOBAL AG CORP. UNNo TradesFeb 29 2008CRP.UN
CERES GLOBAL AG CORP. WT0.350.350.350.35-0.0851400.02.0Aug 25 2008CRP.WT
CERTICOM CORP.1.581.631.551.620.069471.015.0Aug 25 2008CIC
CGA MINING LIMITED ORDINARY J1.31.311.31.31-0.0419400.02.0Aug 25 2008CGA
CGI GROUP INC. CL 'A' SV11.1911.1910.9311.02-0.14660509.0990.0Aug 25 2008GIB.A
CHARIOT RESOURCES LIMITED J0.610.610.550.56-0.04322500.083.0Aug 25 2008CHD
CHARTERHOUSE PR SHARE INDEX CORP. TRANSFR PRNo TradesAug 21 2008PFD.PR.A
CHARTWELL SENIORS HOUSING REIT 5.9% DEBENTURE95.7595.7594.3694.36-0.6460000.06.0Aug 25 2008CSH.DB.A
CHARTWELL SENIORS HOUSING REIT 6.0% DEBENTURE97.8497.8497.3697.5-0.4187000.09.0Aug 25 2008CSH.DB
CHARTWELL SENIORS HOUSING REIT TRUST UNITS7.557.77.57.66-0.02121557.0216.0Aug 25 2008CSH.UN
CHARTWELL TECHNOLOGY INC. J3.03.03.03.00.068266.08.0Aug 25 2008CWH
CHATEAU INC. (LE) CL 'A' SV13.0113.1513.013.1-0.125050.010.0Aug 25 2008CTU.A
CHC HELICOPTER CORP. CL 'A' SV30.630.830.630.680.0329783.0110.0Aug 25 2008FLY.A
CHC HELICOPTER CORP. CL 'B' MVNo TradesJul 24 2008FLY.B
CHEMOKINE THERAPEUTICS CORP. J0.070.10.070.10.035304100.028.0Aug 25 2008CTI
CHEMTRADE LOGISTICS INCOME FUND UNITS13.8413.8513.0813.6-0.2266302.0206.0Aug 25 2008CHE.UN
CHESSWOOD INCOME FUND TRUST UNITS1.521.521.491.49-0.039025.011.0Aug 25 2008CHW.UN
CHINA ZIRCONIUM LTD.1.21.21.21.20.0200.01.0Aug 25 2008CZL
CHROMOS MOLECULAR SYSTEMS INC. JNo TradesCHR
CHURCHILL CORPORATION (THE) CL 'A'16.917.015.7516.01-0.9913912.041.0Aug 25 2008CUQ
CI FINANCIAL INCOME FUND UNITS22.1622.4921.821.9-0.21126086.0531.0Aug 25 2008CIX.UN
CI MASTER LIMITED PARTNERSHIP UNITSNo TradesAug 18 2008CIP.UN
CIC ENERGY CORP. J4.044.043.783.95-0.16100800.0167.0Aug 25 2008ELC
CINCH ENERGY CORP. J1.851.851.81.850.0658015.043.0Aug 25 2008CNH
CINEPLEX GALAXY INCOME FUND 6.0% DEBENTURES100.5100.5100.5100.50.2535000.03.0Aug 25 2008CGX.DB
CINEPLEX GALAXY INCOME FUND UNITS15.0315.1914.7514.88-0.3170001.0155.0Aug 25 2008CGX.UN
CINRAM INTERNATIONAL INCOME FUND UNITS4.985.034.844.95-0.07126300.0104.0Aug 25 2008CRW.UN
CIPHER PHARMACEUTICALS INC. J1.221.221.151.150.041330.03.0Aug 25 2008DND
CIRCA ENTERPRISES INC. JNo TradesAug 22 2008CTO
CITADEL DIVERSIFIED INVESTMENT TR UNITS9.719.839.689.7-0.0552949.088.0Aug 25 2008CTD.UN
CITADEL HYTES FUND TRUST UNITS13.513.5713.4313.50.0119900.028.0Aug 25 2008CHF.UN
CITADEL PREMIUM INCOME FUND RTNo TradesNov 20 2007CPF.RT
CITADEL PREMIUM INCOME FUND TRUST UNITS9.539.679.539.670.1131279.080.0Aug 25 2008CPF.UN
CITADEL S-1 INCOME TRUST FUND UNITS12.0612.0612.0412.050.012254.014.0Aug 25 2008SDL.UN
CITADEL SMART FUND TRUST UNITSNo TradesAug 22 2008CRT.UN
CITADEL STABLE S-1 INCOME FUND TRANSFER UNITS7.367.47.347.40.0875873.045.0Aug 25 2008CSR.UN
CIX SPLIT CORP. PRIORITY EQUITY10.0810.0810.0510.050.051900.04.0Aug 25 2008CXC.PR.A
CIX SPLIT CORP., CLASS 'A'7.777.957.67.7-0.296900.09.0Aug 25 2008CXC
CLAIRVEST GROUP INC.No TradesAug 21 2008CVG
CLARINGTON DIVERSIFIED INCM+GROW FND TRNSF UNNo TradesAug 20 2008DIF.UN
CLARKE INC.6.796.856.796.840.0523600.026.0Aug 25 2008CKI
CLARKE INC. 6.00% DUE DEC 31/12 DEBENTURESNo TradesAug 22 2008CKI.DB
CLARKE INC. 6.00% DUE DEC 31/13 DEBENTURES100.5100.99100.5100.990.99258000.013.0Aug 25 2008CKI.DB.A
CLAUDE RESOURCES INC.0.570.570.560.570.0133500.031.0Aug 25 2008CRJ
CLAYMORE 1-5YR LADDERED GOV'T BOND ETF ADV UN20.3220.3220.3220.32-0.0413050.015.0Aug 25 2008CLF.A
CLAYMORE 1-5YR LADDERED GOVERNMENT BND ETF UN20.3320.3320.320.33-0.015840.012.0Aug 25 2008CLF
CLAYMORE BRIC ETF ADVISOR UNITS32.3432.3532.3432.35-0.73900.02.0Aug 25 2008CBQ.A
CLAYMORE BRIC ETF UNITS33.0533.3232.5332.56-0.6420476.070.0Aug 25 2008CBQ
CLAYMORE CANADIAN FUND INDEX ETF ADVISOR UN10.8610.8610.8310.83-0.055100.03.0Aug 25 2008CRQ.A
CLAYMORE CANADIAN FUNDAMENTAL INDEX ETF UNITS10.8510.8510.7810.840.331650.05.0Aug 25 2008CRQ
CLAYMORE CDN DIV & INCM ACHVRS ETF ADVISOR UN20.2120.2120.2120.21-0.11200.01.0Aug 25 2008CDZ.A
CLAYMORE CDN DIVIDEND & INCM ACHIEVERS ETF UN20.2320.2720.1320.22-0.083600.06.0Aug 25 2008CDZ
CLAYMORE CDN FINANCIAL MONTHLY INCOME ETF UN7.917.957.877.88-0.0632962.040.0Aug 25 2008FIE
CLAYMORE CDN FUNDAMENTL 100 MONTH INCM ETF UNNo TradesOct 01 2007RFI
CLAYMORE EQUAL WEIGHT BANC&LIFECO ETF ADV UN7.07.046.876.87-0.235105.017.0Aug 25 2008CEW.A
CLAYMORE EQUAL WEIGHT BANC&LIFECO ETF UN7.127.177.127.17-0.011100.02.0Aug 25 2008CEW
CLAYMORE GLOBAL AGRICULTURE ETF ADVISOR CL UN22.9522.9822.8822.97-0.132706.08.0Aug 25 2008COW.A
CLAYMORE GLOBAL AGRICULTURE ETF UN23.0823.422.9823.01-0.2742607.0109.0Aug 25 2008COW
CLAYMORE GLOBAL BALANCED GROWTH ETF ADVISR UNNo TradesAug 20 2008CBN.A
CLAYMORE GLOBAL BALANCED GROWTH ETF UNNo TradesAug 21 2008CBN
CLAYMORE GLOBAL BALANCED INCOME ETF ADVISR UN18.3718.3718.3718.370.1413500.02.0Aug 25 2008CBD.A
CLAYMORE GLOBAL BALANCED INCOME ETF UN18.4618.4618.4618.46-0.08540.02.0Aug 25 2008CBD
CLAYMORE GLOBAL MONTHLY ADVANTAGED DIV ETF UN18.6318.6318.518.58-0.477175.020.0Aug 25 2008CYH
CLAYMORE GLOBAL MONTHLY ADVNTG DIV ETF ADV UN18.6318.6318.618.6-0.4714300.016.0Aug 25 2008CYH.A
CLAYMORE INTERNATIONAL FNDMNTL INDEX ETF UN15.815.815.6615.710.027236.021.0Aug 25 2008CIE
CLAYMORE INTERNATIONL FNDMNTL INDX ETF ADV UN15.7715.7915.7715.79-0.142950.03.0Aug 25 2008CIE.A
CLAYMORE JAPAN FUNDAMENTL INDX ETF C$HEDGE UN15.0715.0715.0715.070.14100.01.0Aug 25 2008CJP
CLAYMORE JAPAN FUNDAMNTL INDX ETF C$HEDGE ADVNo TradesJul 29 2008CJP.A
CLAYMORE NATURAL GAS COMMODITY ETF UNITS19.0619.1418.519.14-0.178735.023.0Aug 25 2008GAS
CLAYMORE OIL SANDS SECTOR ETF ADVISOR UNITSNo TradesAug 22 2008CLO.A
CLAYMORE OIL SANDS SECTOR ETF UNITS25.2125.2724.7124.86-0.373250.014.0Aug 25 2008CLO
CLAYMORE PREMIUM MONEY MARKET ETF ADVISOR UNNo TradesAug 19 2008CMR.A
CLAYMORE PREMIUM MONEY MARKET ETF UN50.1250.1250.150.10.012421.09.0Aug 25 2008CMR
CLAYMORE S&P GLOBAL WATER ETF ADVSR CLASS UN17.7417.7417.7317.73-0.214800.02.0Aug 25 2008CWW.A
CLAYMORE S&P GLOBAL WATER ETF UN17.918.1117.8818.110.412520.010.0Aug 25 2008CWW
CLAYMORE S&P/TSX CDN PREF SHARE ETF ADVISE UNNo TradesAug 22 2008CPD.A
CLAYMORE S&P/TSX CDN PREFERRED SHARE ETF UN16.9517.016.917.00.0513670.016.0Aug 25 2008CPD
CLAYMORE S&P/TSX GLOBAL MINING ETF ADVISOR UN20.7220.7220.6520.65-0.151377.03.0Aug 25 2008CMW.A
CLAYMORE S&P/TSX GLOBAL MINING ETF UN21.2721.2720.7420.89-0.314225.049.0Aug 25 2008CMW
CLAYMORE US FUND INDEX ETF C$ HEDGED UNITS17.4717.4917.317.32-0.054103.025.0Aug 25 2008CLU
CLAYMORE US FUND INDX ETF C$ HEDGED ADVIS UNNo TradesAug 20 2008CLU.A
CLEARWATER SEAFOODS INCM FND SER 2007 7.25%DB99.599.8599.599.830.3846000.03.0Aug 25 2008CLR.DB.A
CLEARWATER SEAFOODS INCOME FUND 7% DEBENTURES99.599.599.4699.50.0317000.024.0Aug 25 2008CLR.DB
CLEARWATER SEAFOODS INCOME FUND UNITS4.44.44.394.39-0.01354428.025.0Aug 25 2008CLR.UN
CLINE MINING CORPORATION J0.90.920.880.9-0.0299600.039.0Aug 25 2008CMK
CLUBLINK CORPORATIONNo TradesAug 21 2008LNK
CLUBLINK CORPPORATION 6% DEBENTURESNo TradesNov 13 2007LNK.DB
CML HEALTHCARE INCOME FUND TRUST UNITS14.4514.4514.2514.34-0.0197889.0275.0Aug 25 2008CLC.UN
CMP GOLD TRUST SERIES 'A' WT0.450.450.450.45-0.073700.02.0Aug 25 2008CMP.WT.A
CMP GOLD TRUST UNITS5.255.675.255.580.2913400.021.0Aug 25 2008CMP.UN
CO-OPERATORS GENERAL INSURANCE CO CL E PR 'C'18.218.218.218.20.0325.02.0Aug 25 2008CCS.PR.C
COALCORP MINING INC. AUG 2011 5YR WT J0.040.040.040.040.01550000.01.0Aug 25 2008CCJ.WT.A
COALCORP MINING INC. FEB 2011 WT JNo TradesAug 22 2008CCJ.WT
COALCORP MINING INC. J1.371.371.251.27-0.03626060.041.0Aug 25 2008CCJ
COALCORP MINING INC. SENIOR SER 'A' US NOTE JNo TradesAug 19 2008CCJ.NT.U
COAST WHOLESALE APPLIANCES INCOME FUND UNITS6.216.386.216.380.081950.07.0Aug 25 2008CWA.UN
COASTAL CONTACTS INC.0.860.860.850.85-0.0153676.05.0Aug 25 2008COA
COEUR D'ALENE MINES CORPORATION2.052.051.911.92-0.0631480.060.0Aug 25 2008CDM
COGECO CABLE INC. SV42.3244.042.3243.38-0.5937294.0198.0Aug 25 2008CCA
COGECO INC. SV32.7532.7532.7532.750.055300.06.0Aug 25 2008CGO
COGNOS INC.No TradesFeb 01 2008CSN
COLABOR INCOME FUND DEC 31/2011 7% DEBENTURES102.53102.53102.53102.53-0.4760000.02.0Aug 25 2008CLB.DB
COLABOR INCOME FUND SUBSCRIPTION RECEIPTSNo TradesApr 28 2008CLB.R
COLABOR INCOME FUND UNITS9.659.859.659.750.2310720.039.0Aug 25 2008CLB.UN
COLLICUTT ENERGY SERVICES LTD.No TradesFeb 01 2008COH
COLOMBIA GOLDFIELDS LTD. J0.470.470.470.47-0.00518200.05.0Aug 25 2008GOL
COLOSSUS MINERALS INC. J2.592.92.522.90.3553800.034.0Aug 25 2008CSI
COLOSSUS MINERALS INC. WT J0.91.050.91.050.056000.02.0Aug 25 2008CSI.WT
COM DEV INTERNATIONAL LTD.3.23.253.23.250.0494880.0118.0Aug 25 2008CDV
COMAPLEX MINERALS CORP.6.256.266.256.250.17800.07.0Aug 25 2008CMF
COMINAR REAL EST INVEST TR SER 'A' 6.30% DEBNo TradesAug 22 2008CUF.DB
COMINAR REAL EST INVEST TR SER 'B' 5.70% DEBNo TradesAug 22 2008CUF.DB.B
COMINAR REAL EST INVEST TR SER 'C' 5.80% DEB97.2497.2497.2497.240.0110000.01.0Aug 25 2008CUF.DB.C
COMINAR REAL ESTATE INVESTMENT TRUST UNITS22.8722.9522.5522.6-0.3516891.094.0Aug 25 2008CUF.UN
COMMERCE SPLIT CORP. CLASS 'A'2.752.992.662.66-0.335300.09.0Aug 25 2008XCM
COMMERCE SPLIT CORP. PRIORITY EQUITY7.567.567.557.550.01600.02.0Aug 25 2008XCM.PR.A
COMMERCIAL & INDUSTRIAL SEC INCM TR TRNSFR UNNo TradesAug 13 2008COI.UN
COMMERCIAL SOLUTIONS INC.0.90.90.90.90.015000.02.0Aug 25 2008CSA
COMPASS INCOME FUND UNITS12.3712.4912.3712.490.146660.010.0Aug 25 2008CMZ.UN
COMPTON PETROLEUM CORPORATION8.638.638.398.450.05183894.0746.0Aug 25 2008CMT
COMPUTER MODELLING GROUP LTD. J10.110.410.110.250.054005.010.0Aug 25 2008CMG
CONJUCHEM BIOTECHNOLOGIES INC.0.0950.120.0950.1150.024127500.0231.0Aug 25 2008CJB
CONNACHER OIL AND GAS LIMITED4.04.043.893.95-0.02664313.0983.0Aug 25 2008CLL
CONNACHER OIL AND GAS LIMITED 4.75% DEB104.75104.98104.0104.0-0.7570000.06.0Aug 25 2008CLL.DB.A
CONNOR, CLARK & LUNN CONSERVATIVE INCM FND UNNo TradesAug 22 2008CCQ.UN
CONNOR, CLARK & LUNN PRINTS TRUST UNITSNo TradesAug 20 2008CCP.UN
CONNOR, CLARK & LUNN REAL RET INCM TRANSFR UN7.977.977.957.95-0.044700.05.0Aug 25 2008RRB.UN
CONNOR, CLARK & LUNN ROC PREF CORP. PR13.6513.6513.513.5-0.151290.05.0Aug 25 2008RPQ.PR.A
CONNOR, CLARK&LUNN CONSERVATIVE INCM FND 2 UN8.288.428.288.420.02390.04.0Aug 25 2008CCK.UN
CONNOR, CLARK&LUNN GLOBAL FINANCIALS FUND UNNo TradesFeb 01 2008GFF.UN
CONNOR, CLARK&LUNN GLOBE FINANCIALS FND II UN6.26.46.176.390.195804.012.0Aug 25 2008GFT.UN
CONNORS BROS. INCOME FUND UNITS6.66.676.566.670.0122115.069.0Aug 25 2008CBF.UN
CONSOLIDATED HCI HOLDINGS CORP. CL 'B'No TradesJul 18 2008CXA.B
CONSOLIDATED MERCANTILE INCORPORATEDNo TradesAug 21 2008CMC
CONSOLIDATED THOMPSON IRON MINES LIMITED J6.146.145.755.93-0.0650788.0103.0Aug 25 2008CLM
CONSTELLATION COPPER CORPORATION 5.5% DEB JNo TradesAug 18 2008CCU.DB
CONSTELLATION COPPER CORPORATION J0.0250.0250.020.0250.098500.06.0Aug 25 2008CCU
CONSTELLATION SOFTWARE INC.28.7529.028.7529.0-0.251109.04.0Aug 25 2008CSU
CONSUMERS' WATERHEATER INCOME FUND(THE) UNITS10.4410.510.2310.31-0.0599477.0307.0Aug 25 2008CWI.UN
CONTINENTAL PRECIOUS MINERALS INC. J0.660.70.660.70.0428300.011.0Aug 25 2008CZQ
CONTRANS INCOME FUND TRUST UNITS SV9.639.749.629.62-0.13454.015.0Aug 25 2008CSS.UN
CONVERTIBLE & YIELD ADVANTAGE TRUST TRANSF UNNo TradesAug 21 2008CNV.UN
COOLBRANDS INTERNATIONAL INC.0.710.710.70.7-0.098020.04.0Aug 25 2008COB
COPERNICAN BRITISH BANKS FUND TRUST UNITS3.33.43.33.360.0525400.022.0Aug 25 2008CBB.UN
COPERNICAN BRITISH BANKS FUND WTNo TradesAug 25 2008CBB.WT
COPERNICAN INT'L FINANCIAL SPLIT CORP. CL A2.22.22.02.12-0.0318630.014.0Aug 25 2008CIR
COPERNICAN INT'L FINANCIAL SPLIT CORP. PR7.07.387.07.340.263500.08.0Aug 25 2008CIR.PR.A
COPERNICAN INT'L PREMIUM DIV FUND TRANSFR UNNo TradesAug 22 2008CPM.UN
COPERNICAN INTERNATIONAL DIVIDEND PREMIUM FUND A WTNo TradesAug 21 2008CPM.WT.A
COPERNICAN INTERNATIONAL DIVIDEND PREMIUM FUND WTNo TradesAug 21 2008CPM.WT
COPERNICAN WORLD BANKS INCM&GROW TR TRNSFR UN4.964.984.954.95-0.052800.06.0Aug 25 2008CBK.UN
COPERNICAN WORLD BANKS SPLIT INC. CLASS 'A'No TradesAug 22 2008CBW
COPERNICAN WORLD BANKS SPLIT INC. PRNo TradesAug 22 2008CBW.PR.A
COPERNICAN WORLD FINANCIAL INFRASTRUCTR TR UNNo TradesAug 19 2008CIW.UN
COPPER MESA MINING CORP.No TradesAug 25 2008CUX
COPPER MESA MINING CORP. A WT JNo TradesJun 09 2008CUX.WT.A
COPPER MESA MINING CORP. WT JNo TradesAug 08 2008CUX.WT
CORBY DISTILLERIES LTD.19.6220.419.6119.75-0.3532182.045.0Aug 25 2008CDL.A
CORBY DISTILLERIES LTD. 'B' NV18.118.4418.118.440.43300.03.0Aug 25 2008CDL.B
CORDERO ENERGY INC. J4.04.24.04.20.253900.06.0Aug 25 2008COR
CORE CANADIAN DIVIDEND TRUST TRANSFERABLE UN7.837.837.87.80.03900.04.0Aug 25 2008CDD.UN
CORE INCOMEPLUS FUND TRUST UNITSNo TradesSep 28 2007COZ.UN
COREL CORPORATION JNo TradesAug 21 2008CRE
CORETEC INC.0.380.380.380.38-0.043000.02.0Aug 25 2008CYY
CORK EXPLORATION INC.No TradesNov 21 2007CRK
CORO MINING CORP. J1.51.51.281.28-0.0746685.017.0Aug 25 2008COP
CORONA GOLD CORPORATION JNo TradesAug 18 2008CRG
CORRIDOR RESOURCES INC.5.725.775.525.62-0.2360638.0151.0Aug 25 2008CDH
CORRIENTE RESOURCES INC. J4.414.444.34.35-0.0148074.0179.0Aug 25 2008CTQ
CORUS ENTERTAINMENT INC. CL 'B' NV18.518.7418.3818.38-0.0262748.0403.0Aug 25 2008CJR.B
COSSETTE COMMUNICATION GROUP INC. SV5.855.995.855.850.053755.07.0Aug 25 2008KOS
COTT CORPORATION2.72.72.532.58-0.09196401.0576.0Aug 25 2008BCB
COUNSEL CORPORATION1.411.491.251.45-0.0765750.028.0Aug 25 2008CXS
COUNTRYSIDE CANADA POWER INC. 6.25% U.S. DEBNo TradesApr 04 2008CSD.DB.U
COVENTREE INC.No TradesAug 22 2008COF
COXE COMMODITY STRATEGY FND CL A COMBINED UNNo TradesJun 03 2008COX.A
CP HOLDRS173.98173.98173.98173.98-0.02110.02.0Aug 25 2008HCH
CPI PLASTICS GROUP LIMITEDNo TradesAug 13 2008CPI
CRAIG WIRELESS SYSTEMS LTD. SV J0.40.50.390.50.11238400.011.0Aug 25 2008CWG
CRESCENT GOLD LIMITED ORDINARY JNo TradesAug 22 2008CRA
CRESCENT POINT ENERGY TRUST UNITS36.337.3536.2637.060.45186606.0744.0Aug 25 2008CPG.UN
CRESTSTREET POWER & INCOME FUND LP 7% DEB JNo TradesJul 10 2008CRS.DB
CRESTSTREET POWER & INCOME FUND LP 8% DEB JNo TradesJul 10 2008CRS.DB.A
CRESTSTREET POWER & INCOME FUND LP UNITS JNo TradesJul 10 2008CRS.UN
CREW ENERGY INC.13.614.013.513.70.1494764.0524.0Aug 25 2008CR
CREW GOLD CORPORATION J0.610.70.610.650.0210189.04.0Aug 25 2008CRU
CROCOTTA ENERGY INC.3.213.213.213.210.01158.02.0Aug 25 2008CTA
CROMBIE REAL ESTATE INVESTMENT TRUST 7% DEBNo TradesAug 22 2008CRR.DB
CROMBIE REAL ESTATE INVESTMENT TRUST SUBS RECNo TradesApr 22 2008CRR.R
CROMBIE REAL ESTATE INVESTMENT TRUST UNITS11.611.611.4211.55-0.056235.010.0Aug 25 2008CRR.UN
CROSS LAKE MINERALS LTD. J0.140.140.140.14-0.013000.01.0Aug 25 2008CRN
CROSSHAIR EXPLORATION & MINING CORP. J0.40.40.3750.390.00575400.039.0Aug 25 2008CXX
CROSSHAIR EXPLORATION & MINING CORP. WT J0.050.050.050.050.040000.01.0Aug 25 2008CXX.WT
CROWN HILL DIVIDEND FUND TRUST UNITSNo TradesAug 25 2008PBK.UN
CRYOCATH TECHNOLOGIES INC.4.44.54.44.50.1527058.045.0Aug 25 2008CYT
CRYPTOLOGIC EXCHANGE CORPORATION EXCHANGEABLE10.010.08.859.1-1.151524.08.0Aug 25 2008CXY
CRYPTOLOGIC LIMITED ORDINARY9.449.448.78.7-0.4519445.089.0Aug 25 2008CRY
CRYSTALLEX INTERNATIONAL CORPORATION J1.181.181.051.1-0.11145635.0829.0Aug 25 2008KRY
CU INC. CUMULATIVE PR SERIES '1'19.319.319.319.30.0600.02.0Aug 25 2008CIU.PR.A
CUNNINGHAM LINDSEY GROUP INC. SVNo TradesDec 18 2007LIN
CUSAC GOLD MINES LTD. JNo TradesApr 18 2008CQC
CV TECHNOLOGIES INC. CLASS 'A'0.480.50.480.50.044201.015.0Aug 25 2008CVQ
CVTECH GROUP INC. J1.261.391.261.390.044413.06.0Aug 25 2008CVT
CYBERPLEX INC. J0.620.620.620.620.0235494.06.0Aug 25 2008CX
CYCLICAL SPLIT NT CORP. CAPITALNo TradesAug 14 2008CYC
CYCLICAL SPLIT NT CORP. PRNo TradesAug 25 2008CYC.PR.A
CYGNAL TECHNOLOGIES CORPORATION JNo TradesMar 31 2008CYN
CYMAT TECHNOLOGIES LTD. J0.1050.110.10.11-0.00553567.010.0Aug 25 2008CYM
CYRIES ENERGY INC.No TradesMar 13 2008CYS
COX.WT0.90.910.780.85-0.0536500.021.0Aug 25 2008COX.WT
CGRNo TradesCGR
CPF.RT.ANo TradesJul 28 2008CPF.RT.A
CGR.ANo TradesCGR.A
CBK.WT.A0.20.20.20.20.051000.01.0Aug 25 2008CBK.WT.A
CUP.RT.UNo TradesAug 08 2008CUP.RT.U
COX.UN9.119.118.919.04-0.0719690.021.0Aug 25 2008COX.UN
CBK.WT0.040.040.040.04-0.111300.02.0Aug 25 2008CBK.WT
CCJ.WT.B0.230.230.230.23-0.021500.01.0Aug 25 2008CCJ.WT.B

Return to Top
Return to Index
Google