| 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 |
| LA MANCHA RESOURCES INC. J | 0.105 | 0.135 | 0.105 | 0.11 | 0.0 | 186473.0 | 17.0 | Oct 08 2008 | LMA |
| LAB RESEARCH INC. | 5.94 | 5.95 | 5.94 | 5.95 | 0.1 | 237.0 | 3.0 | Oct 08 2008 | LRI |
| LABOPHARM INC. | 0.84 | 0.92 | 0.78 | 0.89 | 0.04 | 84751.0 | 91.0 | Oct 08 2008 | DDS |
| LABRADOR IRON MINES HOLDINGS LIMITED J | 1.72 | 2.0 | 1.72 | 2.0 | 0.28 | 2500.0 | 3.0 | Oct 08 2008 | LIR |
| LABRADOR IRON MINES HOLDINGS LIMITED WT J | No Trades | Oct 06 2008 | LIR.WT | ||||||
| LABRADOR IRON ORE ROYALTY INCOME FND TRUST UN | 30.0 | 33.37 | 29.1 | 33.37 | 0.43 | 187259.0 | 637.0 | Oct 08 2008 | LIF.UN |
| LAKE SHORE GOLD CORP. J | 0.89 | 0.99 | 0.8 | 0.9 | 0.05 | 213150.0 | 107.0 | Oct 08 2008 | LSG |
| LANESBOROUGH REAL EST INVEST TR SER G DEB J | 82.0 | 82.0 | 80.0 | 80.0 | -5.0 | 193000.0 | 3.0 | Oct 08 2008 | LRT.DB.G |
| LANESBOROUGH REAL ESTATE INVESTMENT TR UN J | 3.89 | 3.89 | 3.4 | 3.8 | -0.16 | 98311.0 | 57.0 | Oct 08 2008 | LRT.UN |
| LANESBOROUGH RL ESTATE INVEST TR SER F DEB J | No Trades | Oct 02 2008 | LRT.DB.F | ||||||
| LARAMIDE RESOURCES LTD. J | 0.76 | 0.91 | 0.76 | 0.86 | -0.04 | 821603.0 | 282.0 | Oct 08 2008 | LAM |
| LASSONDE INDUSTRIES INC. CL 'A' SV | 39.95 | 39.95 | 36.5 | 38.5 | 0.99 | 3960.0 | 15.0 | Oct 08 2008 | LAS.A |
| LAURENTIAN BANK OF CANADA | 39.0 | 39.9 | 37.02 | 38.15 | -1.85 | 225555.0 | 783.0 | Oct 08 2008 | LB |
| LAURENTIAN BANK OF CANADA 5.25% PR 'A' SER 10 | 18.75 | 18.75 | 17.55 | 17.65 | -1.36 | 5495.0 | 16.0 | Oct 08 2008 | LB.PR.E |
| LAURENTIAN BANK OF CANADA PR 'A' SERIES 9 | 20.7 | 21.44 | 20.1 | 20.1 | -0.6 | 4554.0 | 17.0 | Oct 08 2008 | LB.PR.D |
| LEGACY HOTELS REAL EST INVEST. TRUST UNITS | No Trades | Sep 18 2007 | LGY.UN | ||||||
| LEGG MASON CANADA HOLDINGS LTD. EXCHANGEABLE | 30.0 | 30.0 | 27.0 | 27.0 | -7.0 | 200.0 | 2.0 | Oct 08 2008 | LMI |
| LEON'S FURNITURE LTD. | 10.95 | 10.95 | 10.51 | 10.7 | -0.05 | 7894.0 | 19.0 | Oct 08 2008 | LNF |
| LIBERTY MINES INC. J | 0.2 | 0.23 | 0.19 | 0.195 | -0.005 | 89000.0 | 17.0 | Oct 08 2008 | LBE |
| LIFE & BANC SPLIT CORP. CLASS 'A' | 9.01 | 9.01 | 7.09 | 8.0 | -0.65 | 23805.0 | 41.0 | Oct 08 2008 | LBS |
| LIFE & BANC SPLIT CORP. PR | 8.32 | 8.89 | 8.22 | 8.5 | -0.31 | 13150.0 | 31.0 | Oct 08 2008 | LBS.PR.A |
| LIFECO SPLIT CORPORATION INC. CL 'A' CAPITAL | 22.5 | 22.5 | 20.5 | 22.31 | -2.69 | 1800.0 | 7.0 | Oct 08 2008 | LSC |
| LIFECO SPLIT CORPORATION INC. CL 'C' PR | 49.99 | 50.0 | 49.99 | 50.0 | -0.4 | 576.0 | 4.0 | Oct 08 2008 | LSC.PR.C |
| LIHIR GOLD LIMITED ORDINARY | 1.75 | 2.0 | 1.7 | 1.78 | 0.01 | 23150.0 | 13.0 | Oct 08 2008 | LGG |
| LINAMAR CORPORATION | 7.5 | 9.11 | 7.5 | 9.0 | -0.37 | 177568.0 | 583.0 | Oct 08 2008 | LNR |
| LINEAR GOLD CORP. J | 0.75 | 0.84 | 0.7 | 0.76 | 0.01 | 63800.0 | 29.0 | Oct 08 2008 | LRR |
| LINEAR METALS CORPORATION J | 0.1 | 0.14 | 0.1 | 0.135 | 0.035 | 32100.0 | 13.0 | Oct 08 2008 | LRM |
| LIPONEX INC. J | No Trades | Jun 27 2008 | LPX | ||||||
| LIQUIDATION WORLD INC. | 1.0 | 1.0 | 0.9 | 0.9 | -0.07 | 2650.0 | 5.0 | Oct 08 2008 | LQW |
| LIQUOR STORES INCOME FUND 6.75% 12/31/12 DEB | 98.6 | 98.6 | 98.6 | 98.6 | -0.9 | 15000.0 | 1.0 | Oct 08 2008 | LIQ.DB |
| LIQUOR STORES INCOME FUND TRUST UNITS | 13.49 | 13.5 | 12.06 | 13.0 | -0.32 | 65789.0 | 166.0 | Oct 08 2008 | LIQ.UN |
| LIVINGSTON INTERNATIONAL INCOME FUND UNITS | 12.41 | 12.7 | 10.99 | 12.16 | -0.58 | 426134.0 | 135.0 | Oct 08 2008 | LIV.UN |
| LMS MEDICAL SYSTEMS INC. J | No Trades | Oct 07 2008 | LMZ | ||||||
| LOBLAW COMPANIES LTD. | 28.0 | 28.68 | 27.58 | 28.48 | 0.2 | 489529.0 | 2292.0 | Oct 08 2008 | L |
| LOCKERBIE & HOLE INC. | 7.02 | 7.25 | 6.5 | 7.25 | 0.23 | 113432.0 | 42.0 | Oct 08 2008 | LH |
| LOGIBEC GROUPE INFORMATIQUE LTEE J | 15.25 | 15.25 | 14.6 | 14.75 | -0.26 | 10750.0 | 17.0 | Oct 08 2008 | LGI |
| LOGISTEC CORP. CL 'A' MV | 15.0 | 15.0 | 15.0 | 15.0 | -1.5 | 500.0 | 2.0 | Oct 08 2008 | LGT.A |
| LOGISTEC CORP. CL 'B' SV | 14.5 | 16.0 | 13.99 | 16.0 | -0.5 | 3600.0 | 9.0 | Oct 08 2008 | LGT.B |
| LONG RESERVE LIFE RESOURCE FUND TRANSFER UN | 5.24 | 5.49 | 5.23 | 5.49 | -0.02 | 2905.0 | 5.0 | Oct 08 2008 | LRF.UN |
| LONGVIEW CAPITAL PARTNERS INCORPORATED | 0.08 | 0.08 | 0.07 | 0.075 | 0.0 | 272884.0 | 22.0 | Oct 08 2008 | LV |
| LOREX TECHNOLOGY INC. J | No Trades | Oct 07 2008 | LOX | ||||||
| LORING WARD INTERNATIONAL LTD. | 15.0 | 15.0 | 12.0 | 13.5 | -1.75 | 5475.0 | 9.0 | Oct 08 2008 | LW |
| LORUS THERAPEUTICS INC. | 0.06 | 0.07 | 0.06 | 0.06 | -0.005 | 70075.0 | 23.0 | Oct 08 2008 | LOR |
| LULULEMON ATHLETICA INC. | 19.71 | 22.43 | 19.6 | 21.22 | 1.01 | 96554.0 | 501.0 | Oct 08 2008 | LLL |
| LUNDIN MINING CORPORATION | 2.0 | 2.35 | 1.95 | 2.21 | 0.08 | 2302208.0 | 4332.0 | Oct 08 2008 | LUN |
| LUXELL TECHNOLOGIES INC. J | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 | 29400.0 | 8.0 | Oct 08 2008 | LUX |
| LYDIAN INTERNATIONAL LIMITED ORDINARY J | 0.25 | 0.295 | 0.24 | 0.295 | 0.175 | 55500.0 | 8.0 | Oct 08 2008 | LYD |
| LOR.RT | No Trades | Aug 07 2008 | LOR.RT | ||||||
| L.PR.A | 22.39 | 22.39 | 22.15 | 22.25 | 0.0 | 27150.0 | 37.0 | Oct 08 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.
| |||||
| |||||
| |||||
|
