| 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 |
| LA MANCHA RESOURCES INC. J | No Trades | Aug 25 2008 | LMA | ||||||
| LAB RESEARCH INC. | No Trades | Aug 25 2008 | LRI | ||||||
| LABOPHARM INC. | 1.27 | 1.3 | 1.24 | 1.27 | -0.02 | 104512.0 | 119.0 | Aug 26 2008 | DDS |
| LABRADOR IRON MINES HOLDINGS LIMITED J | 3.66 | 3.66 | 3.55 | 3.55 | -0.11 | 2000.0 | 3.0 | Aug 26 2008 | LIR |
| LABRADOR IRON MINES HOLDINGS LIMITED WT J | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 | 5000.0 | 1.0 | Aug 26 2008 | LIR.WT |
| LABRADOR IRON ORE ROYALTY INCOME FND TRUST UN | 49.95 | 51.41 | 49.95 | 51.1 | 0.58 | 91438.0 | 344.0 | Aug 26 2008 | LIF.UN |
| LAKE SHORE GOLD CORP. J | 1.22 | 1.24 | 1.2 | 1.2 | 0.05 | 47515.0 | 23.0 | Aug 26 2008 | LSG |
| LANESBOROUGH REAL EST INVEST TR SER G DEB J | 97.0 | 97.0 | 96.5 | 96.5 | 0.0 | 15000.0 | 2.0 | Aug 26 2008 | LRT.DB.G |
| LANESBOROUGH REAL ESTATE INVESTMENT TR UN J | 5.47 | 5.5 | 5.4 | 5.4 | -0.03 | 94870.0 | 16.0 | Aug 26 2008 | LRT.UN |
| LANESBOROUGH RL ESTATE INVEST TR SER F DEB J | No Trades | Aug 21 2008 | LRT.DB.F | ||||||
| LARAMIDE RESOURCES LTD. J | 2.89 | 2.91 | 2.75 | 2.86 | 0.02 | 78916.0 | 130.0 | Aug 26 2008 | LAM |
| LASSONDE INDUSTRIES INC. CL 'A' SV | 46.5 | 46.5 | 46.0 | 46.0 | -0.51 | 19730.0 | 8.0 | Aug 26 2008 | LAS.A |
| LAURENTIAN BANK OF CANADA | 39.0 | 39.02 | 38.06 | 38.72 | -0.35 | 47031.0 | 336.0 | Aug 26 2008 | LB |
| LAURENTIAN BANK OF CANADA 5.25% PR 'A' SER 10 | 21.28 | 21.28 | 21.13 | 21.17 | -0.11 | 1850.0 | 12.0 | Aug 26 2008 | LB.PR.E |
| LAURENTIAN BANK OF CANADA PR 'A' SERIES 9 | 23.51 | 23.57 | 23.5 | 23.5 | -0.01 | 1550.0 | 7.0 | Aug 26 2008 | LB.PR.D |
| LEGACY HOTELS REAL EST INVEST. TRUST UNITS | No Trades | Sep 18 2007 | LGY.UN | ||||||
| LEGG MASON CANADA HOLDINGS LTD. EXCHANGEABLE | No Trades | Aug 25 2008 | LMI | ||||||
| LEON'S FURNITURE LTD. | 11.8 | 12.0 | 11.75 | 12.0 | 0.0 | 1900.0 | 7.0 | Aug 26 2008 | LNF |
| LIBERTY MINES INC. J | 0.46 | 0.46 | 0.43 | 0.43 | -0.02 | 29730.0 | 14.0 | Aug 26 2008 | LBE |
| LIFE & BANC SPLIT CORP. CLASS 'A' | 10.01 | 10.18 | 9.87 | 9.88 | -0.14 | 20165.0 | 39.0 | Aug 26 2008 | LBS |
| LIFE & BANC SPLIT CORP. PR | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 7136.0 | 7.0 | Aug 26 2008 | LBS.PR.A |
| LIFECO SPLIT CORPORATION INC. CL 'A' CAPITAL | 29.01 | 29.01 | 28.51 | 28.51 | -0.87 | 860.0 | 4.0 | Aug 26 2008 | LSC |
| LIFECO SPLIT CORPORATION INC. CL 'C' PR | 51.1 | 51.1 | 51.1 | 51.1 | 0.0 | 752.0 | 2.0 | Aug 26 2008 | LSC.PR.C |
| LIHIR GOLD LIMITED ORDINARY | No Trades | Aug 25 2008 | LGG | ||||||
| LINAMAR CORPORATION | 11.15 | 11.28 | 11.11 | 11.18 | 0.05 | 135281.0 | 663.0 | Aug 26 2008 | LNR |
| LINEAR GOLD CORP. J | 1.39 | 1.4 | 1.38 | 1.39 | 0.0 | 78621.0 | 15.0 | Aug 26 2008 | LRR |
| LINEAR METALS CORPORATION J | 0.345 | 0.36 | 0.34 | 0.34 | -0.005 | 14900.0 | 5.0 | Aug 26 2008 | LRM |
| LIPONEX INC. J | No Trades | Jun 27 2008 | LPX | ||||||
| LIQUIDATION WORLD INC. | 1.46 | 1.46 | 1.46 | 1.46 | 0.15 | 420.0 | 2.0 | Aug 26 2008 | LQW |
| LIQUOR STORES INCOME FUND 6.75% 12/31/12 DEB | No Trades | Aug 25 2008 | LIQ.DB | ||||||
| LIQUOR STORES INCOME FUND TRUST UNITS | 16.03 | 16.15 | 15.8 | 16.15 | 0.15 | 47009.0 | 78.0 | Aug 26 2008 | LIQ.UN |
| LIVINGSTON INTERNATIONAL INCOME FUND UNITS | 15.99 | 16.0 | 15.8 | 15.92 | -0.07 | 5472.0 | 24.0 | Aug 26 2008 | LIV.UN |
| LMS MEDICAL SYSTEMS INC. J | No Trades | Aug 22 2008 | LMZ | ||||||
| LOBLAW COMPANIES LTD. | 29.55 | 29.6 | 29.22 | 29.5 | -0.39 | 190108.0 | 994.0 | Aug 26 2008 | L |
| LOCKERBIE & HOLE INC. | 10.85 | 10.98 | 10.75 | 10.75 | -0.1 | 109814.0 | 12.0 | Aug 26 2008 | LH |
| LOGIBEC GROUPE INFORMATIQUE LTEE J | 20.75 | 20.75 | 20.75 | 20.75 | 0.0 | 1000.0 | 1.0 | Aug 26 2008 | LGI |
| LOGISTEC CORP. CL 'A' MV | No Trades | Aug 26 2008 | LGT.A | ||||||
| LOGISTEC CORP. CL 'B' SV | No Trades | Aug 21 2008 | LGT.B | ||||||
| LONG RESERVE LIFE RESOURCE FUND TRANSFER UN | No Trades | Aug 26 2008 | LRF.UN | ||||||
| LONGVIEW CAPITAL PARTNERS INCORPORATED | 0.155 | 0.165 | 0.145 | 0.165 | 0.005 | 21000.0 | 4.0 | Aug 26 2008 | LV |
| LOREX TECHNOLOGY INC. J | 0.1 | 0.11 | 0.1 | 0.11 | 0.025 | 22500.0 | 6.0 | Aug 26 2008 | LOX |
| LORING WARD INTERNATIONAL LTD. | 18.1 | 18.1 | 18.0 | 18.0 | -0.09 | 1869.0 | 5.0 | Aug 26 2008 | LW |
| LORUS THERAPEUTICS INC. | 0.085 | 0.095 | 0.085 | 0.085 | -0.005 | 35803.0 | 23.0 | Aug 26 2008 | LOR |
| LULULEMON ATHLETICA INC. | 19.25 | 19.28 | 18.3 | 19.1 | -0.04 | 95058.0 | 773.0 | Aug 26 2008 | LLL |
| LUNDIN MINING CORPORATION | 5.0 | 5.11 | 4.89 | 4.95 | -0.1 | 1744671.0 | 2797.0 | Aug 26 2008 | LUN |
| LUXELL TECHNOLOGIES INC. J | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 | 10000.0 | 1.0 | Aug 26 2008 | LUX |
| LYDIAN INTERNATIONAL LIMITED ORDINARY J | No Trades | Aug 25 2008 | LYD | ||||||
| LOR.RT | No Trades | Aug 07 2008 | LOR.RT | ||||||
| L.PR.A | 22.95 | 22.95 | 22.61 | 22.8 | -0.2 | 2000.0 | 6.0 | Aug 26 2008 | L.PR.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.
| |||||
| |||||
| |||||
|
