| Monday, November 17, 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 |
| NABORS EXCHANGECO (CANADA) INC. EXCHNGBL USF | No Trades | Aug 08 2008 | NBX.U | ||||||
| NAL OIL & GAS TRUST 6.75% AUG 2012 DEBENTURES | 98.5 | 98.5 | 90.01 | 93.0 | -5.8 | 139000.0 | 13.0 | Oct 06 2008 | NAE.DB |
| NAL OIL & GAS TRUST SUBSCRIPTION RECEIPTS | No Trades | Aug 31 2007 | NAE.R | ||||||
| NAL OIL & GAS TRUST UNITS | 11.5 | 11.5 | 9.85 | 10.46 | -1.49 | 628408.0 | 1522.0 | Oct 06 2008 | NAE.UN |
| NAPIER ENVIRONMENTAL TECHNOLOGIES INC. J | No Trades | May 12 2008 | NIR | ||||||
| NATIONAL BANK OF CANADA | 47.12 | 48.58 | 44.44 | 45.74 | -2.72 | 1241847.0 | 4778.0 | Oct 06 2008 | NA |
| NATIONAL BANK OF CANADA 1ST PR SERIES '15' | 23.0 | 23.0 | 22.8 | 22.8 | -0.43 | 2865.0 | 8.0 | Oct 06 2008 | NA.PR.K |
| NATIONAL BANK OF CANADA 1ST PR SERIES '16' | 19.94 | 19.94 | 18.8 | 19.01 | -0.97 | 5489.0 | 18.0 | Oct 06 2008 | NA.PR.L |
| NATIONAL BANK OF CANADA 1ST PR SERIES '20' | 24.1 | 24.1 | 22.51 | 23.5 | -0.75 | 8600.0 | 13.0 | Oct 06 2008 | NA.PR.M |
| NATIONAL BANK OF CANADA NIKKEI 225 NOTES 2009 | 9.75 | 9.75 | 9.75 | 9.75 | -0.01 | 500.0 | 1.0 | Oct 06 2008 | NA.NT.J |
| NAUTILUS MINERALS INC. J | 1.45 | 1.45 | 1.27 | 1.37 | -0.13 | 1426665.0 | 497.0 | Oct 06 2008 | NUS |
| NB SPLIT CORP. CLASS 'A' CAPITAL | 8.51 | 8.51 | 7.23 | 7.58 | -1.32 | 8300.0 | 9.0 | Oct 06 2008 | NBF |
| NB SPLIT CORP. CLASS 'A' PR | 31.45 | 31.45 | 30.3 | 30.3 | -0.62 | 1900.0 | 4.0 | Oct 06 2008 | NBF.PR.A |
| NEMI NORTHERN ENERGY & MINING INC. CL 'A' J | 0.52 | 0.52 | 0.29 | 0.41 | -0.13 | 46400.0 | 19.0 | Oct 06 2008 | NNE.A |
| NEO MATERIAL TECHNOLOGIES INC. | 1.25 | 1.33 | 1.07 | 1.27 | -0.33 | 1130979.0 | 777.0 | Oct 06 2008 | NEM |
| NEO MATERIAL TECHNOLOGIES INC. WT | No Trades | Sep 02 2008 | NEM.WT | ||||||
| NEVADA COPPER CORP. J | 0.75 | 0.75 | 0.56 | 0.65 | -0.13 | 94267.0 | 38.0 | Oct 06 2008 | NCU |
| NEVORO INC. J | 0.125 | 0.125 | 0.09 | 0.1 | -0.05 | 327000.0 | 13.0 | Oct 06 2008 | NVR |
| NEVSUN RESOURCES LTD. A WT J | No Trades | Sep 25 2008 | NSU.WT.A | ||||||
| NEVSUN RESOURCES LTD. J | 0.98 | 0.99 | 0.86 | 0.88 | -0.08 | 468897.0 | 456.0 | Oct 06 2008 | NSU |
| NEVSUN RESOURCES LTD. WT J | No Trades | Jun 16 2008 | NSU.WT | ||||||
| NEW DAWN MINING CORP. | No Trades | Oct 01 2008 | ND | ||||||
| NEW FLYER INDUSTRIES INC. IDSS UNITS | 10.55 | 10.55 | 9.01 | 9.28 | -1.62 | 284379.0 | 385.0 | Oct 06 2008 | NFI.UN |
| NEW GOLD INC. 10% SERIES 'D' NOTES J | No Trades | Oct 03 2008 | NGD.NT | ||||||
| NEW GOLD INC. 5% JUNE 2014 DEBENTURES J | No Trades | Oct 03 2008 | NGD.DB | ||||||
| NEW GOLD INC. J | 4.2 | 4.24 | 3.5 | 3.5 | -0.7 | 1585049.0 | 3897.0 | Oct 06 2008 | NGD |
| NEW GOLD INC. WT A J | 0.71 | 0.71 | 0.53 | 0.65 | -0.14 | 57100.0 | 17.0 | Oct 06 2008 | NGD.WT.A |
| NEW GOLD INC. WT J | No Trades | Feb 28 2008 | NGD.WT | ||||||
| NEWALTA INCOME FUND 7.0% NOV 2012 DEBENTURES | 98.0 | 98.75 | 98.0 | 98.75 | 1.55 | 50000.0 | 3.0 | Oct 06 2008 | NAL.DB |
| NEWALTA INCOME FUND TRUST UNITS | 12.06 | 12.75 | 10.61 | 11.75 | -1.72 | 157185.0 | 529.0 | Oct 06 2008 | NAL.UN |
| NEWFOUNDLAND CAPITAL CORP. LTD. CL 'A' SV | 18.0 | 18.0 | 17.75 | 17.75 | -1.2 | 1400.0 | 2.0 | Oct 06 2008 | NCC.A |
| NEWFOUNDLAND CAPITAL CORP. LTD. CL 'B' MV | No Trades | Sep 19 2008 | NCC.B | ||||||
| NEWGROWTH CORP. CL 'B' PR SERIES 1 | 17.61 | 17.61 | 17.6 | 17.6 | 0.01 | 1000.0 | 3.0 | Oct 06 2008 | NEW.PR.B |
| NEWGROWTH CORPORATION CL 'A' CAPITAL SHARES | No Trades | Oct 03 2008 | NEW.A | ||||||
| NEWMONT MINING CORPORATION OF CDA LTD EXCH | 38.31 | 40.06 | 35.51 | 37.59 | -0.68 | 24961.0 | 98.0 | Oct 06 2008 | NMC |
| NEWPORT PARTNERS INCOME FUND 7% SER 2007 DEB | 77.05 | 77.05 | 70.0 | 70.0 | -8.5 | 32000.0 | 10.0 | Oct 06 2008 | NPF.DB.A |
| NEWPORT PARTNERS INCOME FUND 7.50% DEB | 77.25 | 77.5 | 77.25 | 77.5 | -2.5 | 21000.0 | 2.0 | Oct 06 2008 | NPF.DB |
| NEWPORT PARTNERS INCOME FUND UNITS | 2.2 | 2.2 | 1.6 | 1.85 | -0.4 | 142644.0 | 189.0 | Oct 06 2008 | NPF.UN |
| NEWWEST GOLD CORPORATION J | No Trades | Sep 26 2007 | NWG | ||||||
| NEXEN INC. | 19.17 | 19.99 | 16.95 | 18.18 | -2.92 | 7588052.0 | 29064.0 | Oct 06 2008 | NXY |
| NEXEN INC. 7.35% U.S. FUNDS NOTES | 20.25 | 20.25 | 18.99 | 18.99 | -1.78 | 2800.0 | 23.0 | Oct 06 2008 | NXY.PR.U |
| NEXIENT LEARNING INC. J | No Trades | Mar 24 2008 | NXN | ||||||
| NIKO RESOURCES LTD. | 52.0 | 54.99 | 48.56 | 54.5 | -3.98 | 296841.0 | 1420.0 | Oct 06 2008 | NKO |
| NIOCAN INC. J | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 2000.0 | 1.0 | Oct 06 2008 | NIO |
| NORANDA INCOME FUND CL 'A' PRIORITY UNITS | 6.59 | 6.6 | 5.84 | 6.29 | -0.35 | 44449.0 | 112.0 | Oct 06 2008 | NIF.UN |
| NORBORD INC. | 3.71 | 4.0 | 3.62 | 3.89 | -0.11 | 437118.0 | 968.0 | Oct 06 2008 | NBD |
| NORD RESOURCES CORPORATION | No Trades | NRD.U | |||||||
| NORD RESOURCES CORPORATION J | No Trades | Oct 03 2008 | NRD | ||||||
| NOREX EXPLORATION SERVICES INC. | 0.5 | 0.59 | 0.49 | 0.5 | -0.2 | 32000.0 | 11.0 | Oct 06 2008 | NRX |
| NORSAT INTERNATIONAL INC. | 0.91 | 0.98 | 0.91 | 0.94 | -0.06 | 6180.0 | 6.0 | Oct 06 2008 | NII |
| NORSEMONT MINING INC. J | 2.55 | 2.55 | 2.01 | 2.18 | -0.46 | 166824.0 | 115.0 | Oct 06 2008 | NOM |
| NORTEL NETWORKS CORPORATION | 2.05 | 2.14 | 1.91 | 2.02 | -0.17 | 3412587.0 | 4734.0 | Oct 06 2008 | NT |
| NORTEL NETWORKS LIMITED CL 'A' SERIES 5 PR | 5.1 | 5.1 | 4.35 | 4.8 | -0.4 | 32110.0 | 32.0 | Oct 06 2008 | NTL.PR.F |
| NORTEL NETWORKS LIMITED CL 'A' SERIES 7 PR | 4.5 | 4.5 | 3.4 | 4.4 | -0.5 | 25673.0 | 38.0 | Oct 06 2008 | NTL.PR.G |
| NORTH AMERICAN ENERGY PARTNERS INC. | 8.47 | 8.52 | 5.68 | 6.84 | -2.35 | 20671.0 | 165.0 | Oct 06 2008 | NOA |
| NORTH AMERICAN PALLADIUM LTD. | 1.86 | 1.92 | 1.56 | 1.65 | -0.2 | 90859.0 | 313.0 | Oct 06 2008 | PDL |
| NORTH AMERICAN PALLADIUM LTD. WHEN ISSUED | No Trades | PDL.W | |||||||
| NORTH AMERICAN PALLADIUM LTD. WT | 0.33 | 0.33 | 0.25 | 0.25 | -0.1 | 9000.0 | 4.0 | Oct 06 2008 | PDL.WT |
| NORTH ATLANTIC RESOURCES LTD. J | No Trades | Oct 03 2008 | NAC | ||||||
| NORTH WEST COMPANY FUND TRUST UNITS | 14.65 | 14.72 | 13.0 | 14.0 | -1.13 | 107009.0 | 396.0 | Oct 06 2008 | NWF.UN |
| NORTHBRIDGE FINANCIAL CORPORATION | 29.13 | 29.13 | 28.26 | 28.3 | -1.75 | 53928.0 | 357.0 | Oct 06 2008 | NB |
| NORTHCORE TECHNOLOGIES INC. J | 0.11 | 0.12 | 0.11 | 0.11 | 0.0 | 8813.0 | 7.0 | Oct 06 2008 | NTI |
| NORTHERN DYNASTY MINERALS LTD. J | 3.8 | 3.8 | 2.95 | 3.03 | -0.72 | 298062.0 | 894.0 | Oct 06 2008 | NDM |
| NORTHERN FINANCIAL CORPORATION J | 0.31 | 0.31 | 0.31 | 0.31 | -0.09 | 3638.0 | 4.0 | Oct 06 2008 | NFC |
| NORTHERN ORION RESOURCES INC. A WT J | No Trades | Oct 17 2007 | NNO.WT.A | ||||||
| NORTHERN ORION RESOURCES INC. J | No Trades | Oct 17 2007 | NNO | ||||||
| NORTHERN ORION RESOURCES INC. WT J | No Trades | Oct 17 2007 | NNO.WT | ||||||
| NORTHERN PERU COPPER CORP. J | No Trades | Mar 28 2008 | NOC | ||||||
| NORTHERN PROPERTY REAL ESTATE INVEST TR UNITS | 21.4 | 21.4 | 18.48 | 18.9 | -2.7 | 63525.0 | 243.0 | Oct 06 2008 | NPR.UN |
| NORTHGATE MINERALS CORPORATION | 1.25 | 1.28 | 1.05 | 1.05 | -0.17 | 1414149.0 | 1771.0 | Oct 06 2008 | NGX |
| NORTHLAND POWER INCOME FUND 6.50% DEBENTURES | 98.75 | 98.75 | 92.0 | 96.0 | -2.8 | 585000.0 | 6.0 | Oct 06 2008 | NPI.DB |
| NORTHLAND POWER INCOME FUND TRUST UNITS | 11.9 | 11.9 | 10.8 | 10.89 | -1.03 | 232666.0 | 400.0 | Oct 06 2008 | NPI.UN |
| NORTHLAND RESOURCES INC. J | 0.8 | 0.81 | 0.7 | 0.76 | -0.09 | 39700.0 | 28.0 | Oct 06 2008 | NAU |
| NORTHSTAR AEROSPACE, INC. | No Trades | Oct 01 2008 | NAS | ||||||
| NORTHSTAR HEALTHCARE INC. | 3.1 | 3.11 | 2.5 | 2.8 | -0.21 | 122569.0 | 201.0 | Oct 06 2008 | NHC |
| NORTHWATER FIVE-YEAR MARKET-NEUTRAL TRUST UN | 13.76 | 14.0 | 13.76 | 14.0 | -0.45 | 914.0 | 16.0 | Oct 06 2008 | NYF.UN |
| NORTHWATER MARKET-NEUTRAL TRUST UNITS | 8.23 | 8.23 | 7.51 | 7.7 | -0.58 | 15819.0 | 28.0 | Oct 06 2008 | NMN.UN |
| NORTHWATER TOP 75 INCOME TR PLUS TRANSFER UN | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 | 400.0 | 1.0 | Oct 06 2008 | NTP.UN |
| NORWALL GROUP INC. | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 | 500.0 | 1.0 | Oct 06 2008 | NGI |
| NOVA CHEMICALS CORPORATION | 20.09 | 20.57 | 17.94 | 19.09 | -1.48 | 575218.0 | 3696.0 | Oct 06 2008 | NCX |
| NOVA SCOTIA POWER INC. 1ST PR SERIES 'C' | 25.3 | 25.3 | 25.3 | 25.3 | 0.19 | 500.0 | 1.0 | Oct 06 2008 | NSI.PR.C |
| NOVA SCOTIA POWER INC. 1ST PR SERIES 'D' | 27.7 | 27.7 | 27.7 | 27.7 | 0.7 | 2000.0 | 2.0 | Oct 06 2008 | NSI.PR.D |
| NOVABAY PHARMACEUTICALS, INC. J | No Trades | Oct 03 2008 | NBY | ||||||
| NOVADAQ TECHNOLOGIES INC. J | 2.5 | 2.51 | 2.5 | 2.5 | -0.25 | 1365.0 | 5.0 | Oct 06 2008 | NDQ |
| NOVAGOLD RESOURCES INC. J | 6.35 | 6.35 | 5.0 | 5.2 | -0.73 | 448121.0 | 2390.0 | Oct 06 2008 | NG |
| NOVAGOLD RESOURCES INC. WT A J | No Trades | Jan 07 2008 | NG.WT.A | ||||||
| NOVAGOLD RESOURCES INC. WT J | No Trades | Oct 01 2008 | NG.WT | ||||||
| NOVEKO INTERNATIONAL INC. | 1.73 | 1.75 | 1.5 | 1.65 | -0.15 | 534958.0 | 114.0 | Oct 06 2008 | EKO |
| NUCRYST PHARMACEUTICALS CORP. J | 0.68 | 0.68 | 0.68 | 0.68 | -0.02 | 13000.0 | 4.0 | Oct 06 2008 | NCS |
| NUINSCO RESOURCES LTD. J | 0.16 | 0.16 | 0.12 | 0.135 | -0.035 | 384608.0 | 52.0 | Oct 06 2008 | NWI |
| NURUN INC. | No Trades | Feb 27 2008 | NUR | ||||||
| NUVEEN SENIOR FLOATING RATE INCOME FUND UNITS | No Trades | Sep 12 2008 | FSL.UN | ||||||
| NUVISTA ENERGY LTD. | 10.75 | 11.2 | 10.06 | 10.41 | -0.87 | 414375.0 | 916.0 | Oct 06 2008 | NVA |
| NUVO RESEARCH INC. | 0.12 | 0.12 | 0.1 | 0.1 | -0.02 | 868560.0 | 67.0 | Oct 06 2008 | NRI |
| NVENTA BIOPHARMACEUTICALS CORPORATION | 0.03 | 0.03 | 0.025 | 0.03 | 0.0 | 232800.0 | 17.0 | Oct 06 2008 | NVN |
| NA.PR.N | 25.11 | 25.11 | 25.0 | 25.0 | -0.24 | 5400.0 | 7.0 | Oct 06 2008 | NA.PR.N |
| NGD.WT.D | 0.59 | 0.6 | 0.44 | 0.45 | -0.48 | 56900.0 | 46.0 | Oct 06 2008 | NGD.WT.D |
| NGD.WT.C | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 | 20000.0 | 1.0 | Oct 06 2008 | NGD.WT.C |
| NGD.WT.B | 0.06 | 0.06 | 0.05 | 0.05 | -0.02 | 91200.0 | 6.0 | Oct 06 2008 | NGD.WT.B |
| NGL | 4.3 | 4.74 | 3.85 | 4.18 | -0.57 | 8100.0 | 11.0 | Oct 06 2008 | NGL |
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.
| |||||
| |||||
| |||||
|
