| 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 |
| E-L FINANCIAL CORP 4.75% 1ST PR SERIES '2' | 15.6 | 15.96 | 15.6 | 15.96 | 0.71 | 900.0 | 2.0 | Oct 07 2008 | ELF.PR.G |
| E-L FINANCIAL CORP. LTD. | 491.0 | 491.0 | 491.0 | 491.0 | 0.0 | 1840.0 | 11.0 | Oct 07 2008 | ELF |
| E-L FINANCIAL CORP. LTD. 1ST PR SERIES '1' | No Trades | Oct 06 2008 | ELF.PR.F | ||||||
| E.D. SMITH INCOME FUND UNITS | No Trades | Oct 16 2007 | JAM.UN | ||||||
| EARTHFIRST CANADA INC. J | 0.265 | 0.27 | 0.25 | 0.25 | -0.065 | 33900.0 | 10.0 | Oct 07 2008 | EF |
| EARTHFIRST CANADA INC. WT J | 0.005 | 0.005 | 0.005 | 0.005 | -0.005 | 7500.0 | 2.0 | Oct 07 2008 | EF.WT |
| EASTERN PLATINUM LIMITED J | 0.57 | 0.57 | 0.45 | 0.46 | -0.04 | 3657407.0 | 1418.0 | Oct 07 2008 | ELR |
| EASTERN PLATINUM LIMITED WT A J | 0.05 | 0.05 | 0.03 | 0.03 | -0.01 | 246100.0 | 20.0 | Oct 07 2008 | ELR.WT.A |
| EASTERN PLATINUM LIMITED WT J | No Trades | Apr 25 2008 | ELR.WT | ||||||
| EASTMAIN RESOURCES INC. J | 0.94 | 0.99 | 0.9 | 0.9 | 0.0 | 74350.0 | 41.0 | Oct 07 2008 | ER |
| EASYHOME LTD. | 13.5 | 13.5 | 13.5 | 13.5 | -0.39 | 2855.0 | 4.0 | Oct 07 2008 | EH |
| ECONOMIC INVESTMENT TRUST LTD. | 70.06 | 70.06 | 70.0 | 70.0 | -7.99 | 2878.0 | 7.0 | Oct 07 2008 | EVT |
| ECONOMIC INVESTMENT TRUST LTD. 5% 'A' PR | No Trades | Sep 23 2008 | EVT.PR.A | ||||||
| ECU SILVER MINING INC. J | 1.65 | 1.77 | 1.65 | 1.77 | 0.01 | 496769.0 | 172.0 | Oct 07 2008 | ECU |
| EGI FINANCIAL HOLDINGS INC. | 9.0 | 9.0 | 9.0 | 9.0 | -0.25 | 300.0 | 2.0 | Oct 07 2008 | EFH |
| EIGER TECHNOLOGY, INC. J | No Trades | Apr 25 2008 | AXA | ||||||
| ELDORADO GOLD CORPORATION | 5.75 | 6.01 | 5.59 | 5.78 | 0.2 | 2480422.0 | 7005.0 | Oct 07 2008 | ELD |
| ELECTROVAYA INC. | 0.29 | 0.29 | 0.27 | 0.27 | -0.01 | 88400.0 | 15.0 | Oct 07 2008 | EFL |
| EMBER RESOURCES INC. | 1.09 | 1.09 | 0.84 | 1.0 | 0.0 | 105118.0 | 38.0 | Oct 07 2008 | EBR |
| EMERA INCORPORATED | 21.02 | 21.13 | 19.55 | 19.76 | -1.24 | 503621.0 | 1431.0 | Oct 07 2008 | EMA |
| EMERGIS INC. | No Trades | Jan 18 2008 | EME | ||||||
| EMPIRE COMPANY LTD. CL 'A' NV | 42.1 | 44.21 | 42.1 | 43.5 | 1.4 | 86471.0 | 622.0 | Oct 07 2008 | EMP.A |
| EMPIRE COMPANY LTD. PR SERIES '2' | No Trades | Sep 19 2008 | EMP.PR.B | ||||||
| ENBRIDGE INC. | 39.62 | 39.62 | 36.76 | 36.93 | -1.34 | 2167916.0 | 8698.0 | Oct 07 2008 | ENB |
| ENBRIDGE INC. 5.50% PR SERIES 'A' | 23.39 | 23.39 | 22.75 | 22.75 | -0.6 | 2450.0 | 7.0 | Oct 07 2008 | ENB.PR.A |
| ENBRIDGE INCOME FUND ORDINARY TRUST UNITS | 8.76 | 9.31 | 8.75 | 8.81 | -0.19 | 47291.0 | 105.0 | Oct 07 2008 | ENF.UN |
| ENCANA CORPORATION | 57.5 | 58.93 | 51.7 | 52.17 | -4.03 | 5534465.0 | 25777.0 | Oct 07 2008 | ECA |
| ENDEAVOUR FINANCIAL CORP. | 4.86 | 5.01 | 4.52 | 4.52 | -0.59 | 217932.0 | 126.0 | Oct 07 2008 | EDV |
| ENDEAVOUR FINANCIAL CORP. WT | No Trades | Oct 06 2008 | EDV.WT | ||||||
| ENDEAVOUR SILVER CORP. J | 1.88 | 1.89 | 1.54 | 1.55 | -0.33 | 124542.0 | 345.0 | Oct 07 2008 | EDR |
| ENDEAVOUR SILVER CORP. WT J | No Trades | Oct 24 2007 | EDR.WT | ||||||
| ENDEV ENERGY INC. | No Trades | Jul 25 2008 | ENE | ||||||
| ENERCHEM INTERNATIONAL INC. | 1.0 | 1.05 | 1.0 | 1.05 | 0.04 | 6600.0 | 6.0 | Oct 07 2008 | ECH |
| ENERFLEX SYSTEMS INCOME FUND UNITS | 10.93 | 11.49 | 9.33 | 9.37 | -0.96 | 82363.0 | 353.0 | Oct 07 2008 | EFX.UN |
| ENERGEM RESOURCES INC. J | 0.155 | 0.155 | 0.14 | 0.14 | -0.01 | 264580.0 | 10.0 | Oct 07 2008 | ENM |
| ENERGY FUELS INC. J | 0.32 | 0.34 | 0.265 | 0.27 | 0.0 | 584314.0 | 135.0 | Oct 07 2008 | EFR |
| ENERGY PLUS INCOME TRUST UNITS | 5.5 | 5.5 | 5.01 | 5.01 | -0.47 | 7936.0 | 9.0 | Oct 07 2008 | EPF.UN |
| ENERGY SAVINGS INCOME FUND UNITS | 12.0 | 12.0 | 10.86 | 11.41 | -1.03 | 362137.0 | 1151.0 | Oct 07 2008 | SIF.UN |
| ENERGY SPLIT CORP. II INC. CAPITAL YIELD | 6.86 | 6.86 | 5.72 | 5.82 | -2.38 | 8691.0 | 37.0 | Oct 07 2008 | EN |
| ENERGY SPLIT CORP. II INC. ROC PR | No Trades | Oct 06 2008 | EN.PR.A | ||||||
| ENERGY SPLIT CORP. INC. CAPITAL YIELD | 10.76 | 10.86 | 10.0 | 10.0 | -1.0 | 4508.0 | 10.0 | Oct 07 2008 | ES |
| ENERGY SPLIT CORP. INC. CLASS 'B' PR | 18.79 | 18.81 | 18.79 | 18.81 | -0.44 | 1780.0 | 5.0 | Oct 07 2008 | ES.PR.B |
| ENERPLUS RESOURCES FUND TRUST UNITS | 34.04 | 34.75 | 31.08 | 31.08 | -1.43 | 1040359.0 | 5669.0 | Oct 07 2008 | ERF.UN |
| ENERVEST DIVERSIFIED INCOME TRUST UNITS | 4.09 | 4.19 | 3.81 | 3.85 | -0.23 | 1483906.0 | 945.0 | Oct 07 2008 | EIT.UN |
| ENERVEST ENERGY & OIL SANDS TOTAL RET TR UN | 6.7 | 6.75 | 6.36 | 6.36 | -0.49 | 15050.0 | 15.0 | Oct 07 2008 | EOS.UN |
| ENERVEST ENERGY AND OIL SANDS TOTAL RET TR WT | No Trades | Oct 02 2008 | EOS.WT | ||||||
| ENGHOUSE SYSTEMS LIMITED | No Trades | Oct 06 2008 | ESL | ||||||
| ENGLOBE CORP. J | 0.14 | 0.15 | 0.1 | 0.15 | 0.045 | 17500.0 | 4.0 | Oct 07 2008 | EG |
| ENSIGN ENERGY SERVICES INC. | 14.62 | 15.2 | 13.9 | 14.3 | -0.21 | 845376.0 | 2062.0 | Oct 07 2008 | ESI |
| ENTERPRISE OILFIELD GROUP, INC. | 0.17 | 0.185 | 0.15 | 0.185 | -0.025 | 82100.0 | 19.0 | Oct 07 2008 | E |
| ENTERRA ENERGY TRUST 8% DEBENTURES | 80.0 | 85.0 | 80.0 | 85.0 | -5.0 | 2625000.0 | 4.0 | Oct 07 2008 | ENT.DB |
| ENTERRA ENERGY TRUST 8.25% 06/30/12 DEBENTURE | No Trades | Oct 06 2008 | ENT.DB.A | ||||||
| ENTERRA ENERGY TRUST UNITS | 2.1 | 2.1 | 1.51 | 1.75 | -0.08 | 90215.0 | 206.0 | Oct 07 2008 | ENT.UN |
| ENTREE GOLD INC. J | 1.01 | 1.19 | 0.95 | 1.0 | 0.08 | 291200.0 | 53.0 | Oct 07 2008 | ETG |
| ENVOY CAPITAL GROUP INC. | 1.99 | 1.99 | 1.94 | 1.94 | 0.02 | 2300.0 | 2.0 | Oct 07 2008 | ECG |
| ENVOY CAPITAL GROUP INC. WT | No Trades | Jul 22 2008 | ECG.WT | ||||||
| EPCOR POWER EQUITY LTD. 4.85% SERIES '1' PR | 16.55 | 16.55 | 16.16 | 16.49 | 0.33 | 4875.0 | 14.0 | Oct 07 2008 | EPP.PR.A |
| EPCOR POWER L.P. UNITS | 18.59 | 18.6 | 17.02 | 17.3 | -0.7 | 106129.0 | 439.0 | Oct 07 2008 | EP.UN |
| EPCOR PREFERRED EQUITY INC. 1ST PR SER 'I' | No Trades | Sep 28 2007 | EPE.PR.A | ||||||
| EPIC DATA INTERNATIONAL INC. | No Trades | Dec 21 2007 | EKD | ||||||
| EPSILON ENERGY LTD. J | 2.22 | 2.22 | 1.77 | 1.85 | -0.24 | 155050.0 | 139.0 | Oct 07 2008 | EPS |
| EQUAL WEIGHT PLUS FUND TRUST UNITS | 4.91 | 4.91 | 4.5 | 4.55 | -0.35 | 4000.0 | 8.0 | Oct 07 2008 | EQW.UN |
| EQUINOX MINERALS LIMITED J | 2.14 | 2.2 | 1.92 | 2.01 | 0.05 | 1923627.0 | 2207.0 | Oct 07 2008 | EQN |
| EQUINOX MINERALS LIMITED WT J | No Trades | May 06 2008 | EQN.WT | ||||||
| EQUITABLE GROUP INC. | 16.31 | 17.19 | 16.15 | 16.15 | -0.08 | 3558.0 | 16.0 | Oct 07 2008 | ETC |
| ERDENE RESOURCE DEVELOPMENT CORP. | 0.41 | 0.41 | 0.35 | 0.35 | -0.05 | 315357.0 | 38.0 | Oct 07 2008 | ERD |
| ERDENE RESOURCE DEVELOPMENT CORP. WARRANTS | No Trades | Sep 10 2008 | ERD.WT | ||||||
| ESI ENTERTAINMENT SYSTEMS INC. J | No Trades | Oct 03 2008 | ESY | ||||||
| ESPIAL GROUP INC. J | No Trades | Sep 29 2008 | ESP | ||||||
| ESSENTIAL ENERGY SERVICES TRUST UNITS | 1.4 | 1.43 | 1.08 | 1.08 | -0.27 | 128092.0 | 136.0 | Oct 07 2008 | ESN.UN |
| ETRUSCAN RESOURCES INCORPORATED J | 0.72 | 0.72 | 0.52 | 0.54 | -0.07 | 1796999.0 | 63.0 | Oct 07 2008 | EET |
| ETRUSCAN RESOURCES INCORPORATED WT J | No Trades | Oct 03 2008 | EET.WT | ||||||
| EURASIA GOLD INC. J | No Trades | Sep 07 2007 | EGX | ||||||
| EURO RESSOURCES S.A. J | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 | 12500.0 | 1.0 | Oct 07 2008 | EUR |
| EUROPEAN GOLDFIELDS LIMITED J | 2.44 | 2.5 | 1.82 | 2.1 | -0.18 | 499481.0 | 1247.0 | Oct 07 2008 | EGU |
| EUROPEAN PREMIUM DIVIDEND FUND TRUST UNITS | 5.2 | 5.2 | 4.85 | 5.1 | -0.42 | 4440.0 | 15.0 | Oct 07 2008 | EPD.UN |
| EUROPEAN PREMIUM DIVIDEND FUND WT | 0.03 | 0.03 | 0.03 | 0.03 | -0.02 | 1970.0 | 4.0 | Oct 07 2008 | EPD.WT |
| EVEREADY INCOME FUND 7% DEBENTURES | 91.5 | 91.5 | 86.5 | 86.5 | -5.0 | 15000.0 | 2.0 | Oct 07 2008 | EIS.DB |
| EVEREADY INCOME FUND UNITS | 1.46 | 1.51 | 1.27 | 1.37 | -0.13 | 340785.0 | 196.0 | Oct 07 2008 | EIS.UN |
| EVERTZ TECHNOLOGIES LIMITED | 14.01 | 15.98 | 14.0 | 14.0 | -0.19 | 22833.0 | 106.0 | Oct 07 2008 | ET |
| EVOLVED DIGITAL SYSTEMS INC. J | No Trades | Feb 19 2008 | EVD | ||||||
| EXALL ENERGY CORPORATION J | 0.42 | 0.44 | 0.4 | 0.4 | -0.01 | 21085.0 | 15.0 | Oct 07 2008 | EE |
| EXALTA ENERGY INC. | No Trades | Jan 22 2008 | EXA | ||||||
| EXCEL INDIA TRUST UN | 4.5 | 4.5 | 4.17 | 4.44 | -0.06 | 11100.0 | 25.0 | Oct 07 2008 | EXI.UN |
| EXCEL-TECH LTD. J | No Trades | Nov 28 2007 | NRV | ||||||
| EXCELLON RESOURCES INC. J | 0.395 | 0.51 | 0.35 | 0.4 | 0.02 | 572502.0 | 313.0 | Oct 07 2008 | EXN |
| EXCHANGE INDUSTRIAL INCOME FUND CL A TR UNITS | 9.25 | 9.85 | 8.5 | 9.85 | 0.1 | 5100.0 | 8.0 | Oct 07 2008 | EIF.UN |
| EXCO TECHNOLOGIES LTD. | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 | 25501.0 | 7.0 | Oct 07 2008 | XTC |
| EXFO ELECTRO-OPTICAL ENGINEERING INC. SV | 3.0 | 3.05 | 2.76 | 2.83 | -0.13 | 74005.0 | 214.0 | Oct 07 2008 | EXF |
| EXTENDICARE REAL ESTATE INVEST TR 5.70% DEB | 80.0 | 80.0 | 72.55 | 74.0 | -6.0 | 25000.0 | 7.0 | Oct 07 2008 | EXE.DB |
| EXTENDICARE REAL ESTATE INVESTMENT TRUST UNIT | 5.66 | 5.94 | 5.32 | 5.53 | -0.05 | 291621.0 | 453.0 | Oct 07 2008 | EXE.UN |
| EXTRACT RESOURCES LIMITED ORDINARY J | 1.0 | 1.0 | 1.0 | 1.0 | 0.0 | 750.0 | 2.0 | Oct 07 2008 | EXT |
| EXTREME CCTV INC. J | No Trades | Mar 04 2008 | EXC | ||||||
| EET.WT.A | No Trades | Sep 18 2008 | EET.WT.A | ||||||
| EFH.RT | No Trades | Jul 30 2008 | EFH.RT | ||||||
| EXE.DB.A | 85.0 | 85.0 | 85.0 | 85.0 | 0.0 | 15000.0 | 1.0 | Oct 07 2008 | EXE.DB.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.
| |||||
| |||||
| |||||
|
