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
DALSA CORPORATION9.659.759.269.690.056252.030.0Aug 25 2008DSA
DANIER LEATHER INC. SVNo TradesAug 22 2008DL
DATA GROUP INCOME FUND (THE) 6.75% DEBENTURES100.1100.1100.0100.00.7525000.04.0Aug 25 2008DGI.DB
DATA GROUP INCOME FUND (THE) UNITS8.588.98.568.690.033200.013.0Aug 25 2008DGI.UN
DATAMIRROR CORPORATIONNo TradesSep 05 2007DMC
DAVIE YARDS INC. J0.20.20.20.20.014050.07.0Aug 25 2008DAV
DAVIE YARDS INC. WT J0.0150.0150.0150.0150.03500.02.0Aug 25 2008DAV.WT
DAVIS + HENDERSON INCOME FUND UNITS16.1516.1515.9215.92-0.2223048.0109.0Aug 25 2008DHF.UN
DAY4 ENERGY INC. J4.164.164.054.14-0.0119485.025.0Aug 25 2008DFE
DAYLIGHT RESOURCES TR 8.5% DUE OCT 2012 DEB142.12142.12142.11142.11-2.8920000.02.0Aug 25 2008DAY.DB.B
DAYLIGHT RESOURCES TRUST SER 'A' 8.5% DEBNo TradesJul 30 2008DAY.DB
DAYLIGHT RESOURCES TRUST UNITS12.2512.2512.0612.17-0.07168804.0507.0Aug 25 2008DAY.UN
DDJ HIGH YIELD FUND TRUST UNITSNo TradesAug 22 2008HYB.UN
DDS WIRELESS INTERNATIONAL INC. JNo TradesAug 22 2008DD
DEANS KNIGHT INCOME & GROWTH FUND TRANSFER UN8.798.798.578.57-0.0515500.05.0Aug 25 2008DKI.UN
DECTRON INTERNATIONALE INC.No TradesAug 22 2008DTL
DEEPWELL ENERGY SERVICES TRUST UNITS5.415.415.45.4-0.291207.05.0Aug 25 2008DWL.UN
DEFIANT RESOURCES CORPORATION JNo TradesApr 03 2008DFR
DELPHI ENERGY CORP.2.592.62.52.520.0376130.0167.0Aug 25 2008DEE
DELTA URANIUM INC. J0.340.340.2950.340.0320000.04.0Aug 25 2008DUR
DENISON MINES CORP.6.086.085.95.94-0.08316833.0828.0Aug 25 2008DML
DENISON MINES CORP. WT5.855.855.15.1-0.751200.05.0Aug 25 2008DML.WT
DENISON MINES CORP. WT A4.094.094.094.09-0.011000.01.0Aug 25 2008DML.WT.A
DESCARTES SYSTEMS GROUP INC. (THE)3.573.613.553.580.0812310.031.0Aug 25 2008DSG
DESTINY RESOURCE SERVICES CORP.3.853.853.853.850.02000.02.0Aug 25 2008DSC
DETOUR GOLD CORPORATION J12.3712.9412.3712.55-0.22222580.0227.0Aug 25 2008DGC
DHX MEDIA LTD.1.01.01.01.00.05000.01.0Aug 25 2008DHX
DIAGNOCURE INC. J2.442.62.442.580.187450.025.0Aug 25 2008CUR
DIAMOND FIELDS INTERNATIONAL LTD. J0.040.040.040.040.0215000.07.0Aug 25 2008DFI
DIAZ RESOURCES LTD.0.210.210.20.205-0.00590400.05.0Aug 25 2008DZR
DIORO EXPLORATION NL ORDINARY JNo TradesAug 05 2008DIO
DIORO EXPLORATION NL WT JNo TradesJun 02 2008DIO.WT
DIRECTCASH INCOME FUND UNITS9.869.989.869.980.122170.06.0Aug 25 2008DCI.UN
DISCOVERY AIR INC. 8.75% DEBENTURES JNo TradesAug 13 2008DA.DB
DISCOVERY AIR INC. CL 'A' J0.570.570.530.53-0.0226250.015.0Aug 25 2008DA.A
DISTINCTION GROUP INC. J2.582.582.582.58-0.07400.02.0Aug 25 2008GD
DISTINCTION GROUP INC. WT JNo TradesJul 31 2008GD.WT
DIVCOM LIGHTING INC. J0.0350.0350.0350.0350.010000.01.0Aug 25 2008DVQ
DIVERSIFIED INCOME TRUST II UNITSNo TradesJul 28 2008DTT.UN
DIVERSIFIED INVESTMENT GRD INCM TR, SER 1 UNNo TradesOct 05 2007DGT.UN
DIVERSIFIED PREFERRED SHARE TRUST TRANSFR UN19.7519.9919.7519.990.097035.020.0Aug 25 2008DPS.UN
DIVERSIFIED PRIVATE EQUITY CORP. CLASS 'A'5.095.095.095.090.092600.04.0Aug 25 2008PEQ
DIVERSIGLOBAL DIVIDEND VALUE FND TRNSFR TR UNNo TradesAug 22 2008DGD.UN
DIVERSITRUST ENERGY INCOME FND TR TRANSFER UN7.487.487.457.45-0.132432.07.0Aug 25 2008DTN.UN
DIVERSITRUST INCOME FUND TRUST UNITS13.2213.2213.1613.16-0.322504.06.0Aug 25 2008DTF.UN
DIVERSITRUST INCOME+ FUND TRANSFER TR UNITS10.7210.7510.7210.75-0.061600.04.0Aug 25 2008DTP.UN
DIVERSITRUST STABLE INCOME FUND TRANSFR UNITSNo TradesAug 25 2008DTS.UN
DIVERSIYIELD INCOME FUND TRANSFER TRUST UNITS8.919.18.99.10.05600.04.0Aug 25 2008DYI.UN
DIVESTCO INC.1.881.881.781.8-0.1412250.017.0Aug 25 2008DVT
DIVIDEND 15 SPLIT CORP. CL 'A'13.1113.4712.9113.470.2415377.043.0Aug 25 2008DFN
DIVIDEND 15 SPLIT CORP. II CLASS 'A'10.110.49.9510.15-0.044775.010.0Aug 25 2008DF
DIVIDEND 15 SPLIT CORP. II PRNo TradesAug 22 2008DF.PR.A
DIVIDEND 15 SPLIT CORP. PR10.2710.2710.1510.19-0.1619550.019.0Aug 25 2008DFN.PR.A
DIVIDEND 15 SPLIT CORP. RTNo TradesJun 27 2008DFN.RT
DIVIDEND GROWTH SPLIT CORP. CL 'A'No TradesAug 21 2008DGS
DIVIDEND GROWTH SPLIT CORP. PR10.010.010.010.00.0700.04.0Aug 25 2008DGS.PR.A
DOMINION CITRUS INCOME FUND UNITS0.360.360.360.360.02000.01.0Aug 25 2008DOM.UN
DOMINION CITRUS LTD NV FLTG RT SER 'A' PRNo TradesAug 13 2008DMN.PR.A
DOMTAR (CANADA) PAPER INC. EXCHANGEABLE6.06.166.06.05-0.296567.025.0Aug 25 2008UFX
DOMTAR CORPORATION6.196.195.966.04-0.2112006.076.0Aug 25 2008UFS
DOMTAR INC. $2.25 PR 'A'No TradesDec 06 2007DTC.PR.A
DOMTAR INC. SERIES 'B' PRNo TradesDec 19 2007DTC.PR.B
DOREL INDUSTRIES INC. CL 'A' MV33.033.033.033.0-0.4300.01.0Aug 25 2008DII.A
DOREL INDUSTRIES INC. CL 'B' SV33.5833.5932.4832.8-0.7949480.0173.0Aug 25 2008DII.B
DOVER INDUSTRIES LTD.No TradesAug 21 2008DVI
DPF INDIA OPPORTUNITIES FUND TRUST UNITS5.785.855.785.850.1610600.04.0Aug 25 2008DPF.UN
DPF INDIA OPPORTUNITIES FUND TRUST WTNo TradesAug 22 2008DPF.WT
DRAGON PHARMACEUTICAL, INC.0.940.940.850.870.0319000.08.0Aug 25 2008DDD
DRAGONWAVE INC. J3.83.853.753.77-0.0338900.019.0Aug 25 2008DWI
DRAXIS HEALTH INC.No TradesMay 29 2008DAX
DRIVE PRODUCTS INCOME FUND TRUST UNITS2.92.952.92.950.192100.04.0Aug 25 2008DPI.UN
DULUTH METALS LIMITED J1.631.631.561.60.0125100.050.0Aug 25 2008DM
DULUTH METALS LIMITED U.S.FUNDS J1.51.511.251.51-0.034600.011.0Aug 25 2008DM.U
DUNDEE CORPORATION 5.00% SER '1' PR20.521.3420.521.340.947500.010.0Aug 25 2008DC.PR.A
DUNDEE CORPORATION 5.85% DEBENTURESNo TradesAug 21 2008DC.DB
DUNDEE CORPORATION CL 'A' SV13.3913.3913.1813.25-0.14134278.0283.0Aug 25 2008DC.A
DUNDEE PRECIOUS METALS INC.5.465.465.45.4-0.0620064.022.0Aug 25 2008DPM
DUNDEE PRECIOUS METALS INC. WTNo TradesAug 05 2008DPM.WT
DUNDEE REAL ESTATE INVEST TR 2005-1 5.7% DEBNo TradesAug 11 2008D.DB.A
DUNDEE REAL ESTATE INVEST TR 2014-12 6.0% DEB93.3594.093.0293.9-0.1112000.09.0Aug 25 2008D.DB.B
DUNDEE REAL ESTATE INVESTMENT TRUST 6.5% DEBNo TradesAug 20 2008D.DB
DUNDEE REAL ESTATE INVESTMENT TRUST UNITS31.9531.9531.6331.63-0.374587.050.0Aug 25 2008D.UN
DUNDEEWEALTH INC.14.414.414.2514.26-0.1425810.096.0Aug 25 2008DW
DUNDEEWEALTH INC. 4.75% 1ST PR SERIES '1'22.2422.3522.2422.350.452900.06.0Aug 25 2008DW.PR.A
DUVERNAY OIL CORP.82.9483.0582.8783.050.25274682.0199.0Aug 25 2008DDV
DYNACOR GOLD MINES INC. J0.260.320.260.260.00535669.07.0Aug 25 2008DNG
DYNASTY METALS & MINING INC. J3.03.112.852.9-0.0657484.078.0Aug 25 2008DMM
DYNETEK INDUSTRIES LTD. JNo TradesAug 25 2008DNK

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