| Thursday, May 8, 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
TSX Venture 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 |
| C LEVEL II INTERNATIONAL HOLDING INC. | No Trades | Sep 06 2007 | CII.P | ||||||
| C-COM SATELLITE SYSTEMS INC. | 0.38 | 0.38 | 0.38 | 0.38 | 0.015 | 3700.0 | 3.0 | May 08 2008 | CMI |
| C2C GOLD CORPORATION INC. | 0.14 | 0.145 | 0.125 | 0.135 | 0.005 | 359980.0 | 36.0 | May 08 2008 | CCN |
| CABO DRILLING CORP. | 0.58 | 0.6 | 0.56 | 0.57 | 0.01 | 174017.0 | 11.0 | May 08 2008 | CBE |
| CACHE EXPLORATION INC. | No Trades | Apr 25 2008 | CAY.P | ||||||
| CADAN RESOURCES CORPORATION | No Trades | May 07 2008 | CNF | ||||||
| CADILLAC MINING CORPORATION | No Trades | May 08 2008 | CQX | ||||||
| CADISCOR RESOURCES INC. | 0.43 | 0.43 | 0.39 | 0.39 | -0.03 | 65000.0 | 15.0 | May 08 2008 | CAO |
| CADRE RESOURCES LTD. | No Trades | Feb 27 2008 | CSL.H | ||||||
| CAGIM REAL ESTATE CORPORATION | No Trades | May 07 2008 | CIM | ||||||
| CALIBRE MINING CORP. | 0.205 | 0.205 | 0.2 | 0.2 | 0.01 | 31583.0 | 4.0 | May 08 2008 | CXB |
| CALIFORNIA NANOTECHNOLOGIES CORP. | No Trades | Apr 30 2008 | CNO | ||||||
| CALLINAN MINES LIMITED | 3.28 | 3.28 | 3.05 | 3.19 | -0.09 | 206135.0 | 84.0 | May 08 2008 | CAA |
| CALOTTO CAPITAL INC. | No Trades | May 07 2008 | TTO.P | ||||||
| CALYPSO URANIUM CORP. | No Trades | May 07 2008 | CLP | ||||||
| CANACO RESOURCES INC. | No Trades | May 07 2008 | CAN | ||||||
| CANADA ENERGY PARTNERS INC. | 1.34 | 1.36 | 1.33 | 1.34 | 0.0 | 48096.0 | 23.0 | May 08 2008 | CE |
| CANADIAN ARROW MINES LIMITED | 0.38 | 0.39 | 0.36 | 0.37 | -0.01 | 69000.0 | 12.0 | May 08 2008 | CRO |
| CANADIAN EQUIPMENT RENTAL FUND LIMITED PARTNERSHIP | 5.65 | 5.65 | 5.64 | 5.64 | -0.16 | 288.0 | 3.0 | May 08 2008 | CFL.UN |
| CANADIAN GOLDEN DRAGON RESOURCES LTD. | No Trades | Nov 02 2007 | CGG | ||||||
| CANADIAN IMPERIAL VENTURE CORP. | 0.195 | 0.215 | 0.195 | 0.195 | 0.005 | 11560348.0 | 829.0 | May 08 2008 | CQV |
| CANADIAN MINING COMPANY INC. | 0.1 | 0.11 | 0.1 | 0.105 | 0.01 | 165100.0 | 9.0 | May 08 2008 | CNG |
| CANADIAN OREBODIES INC. | 0.265 | 0.265 | 0.26 | 0.26 | -0.005 | 183000.0 | 16.0 | May 08 2008 | CO |
| CANADIAN PHOENIX RESOURCES CORP. | 0.15 | 0.16 | 0.145 | 0.15 | 0.0 | 2445774.0 | 33.0 | May 08 2008 | CPH |
| CANADIAN PRODIGY CAPITAL CORPORATION | No Trades | Nov 13 2007 | PDI.P | ||||||
| CANADIAN PRODIGY CAPITAL CORPORATION | No Trades | Apr 29 2008 | PDI.H | ||||||
| CANADIAN QUANTUM ENERGY CORPORATION | No Trades | Apr 21 2008 | CQM.H | ||||||
| CANADIAN SHIELD RESOURCES INC. | 0.125 | 0.125 | 0.12 | 0.12 | -0.01 | 32000.0 | 7.0 | May 08 2008 | CSP |
| CANADIAN SPIRIT RESOURCES INC. | 1.05 | 1.12 | 0.86 | 1.03 | 0.01 | 189700.0 | 39.0 | May 08 2008 | SPI |
| CANADREAM CORPORATION | No Trades | May 02 2008 | CDN | ||||||
| CANADREAM CORPORATION | No Trades | Jan 29 2008 | CDN.DB.A | ||||||
| CANADREAM CORPORATION | No Trades | Jan 17 2008 | CDN.DB | ||||||
| CANAF GROUP INC. | No Trades | May 07 2008 | CAF | ||||||
| CANALASKA URANIUM LTD. | 0.26 | 0.285 | 0.25 | 0.285 | 0.025 | 357975.0 | 56.0 | May 08 2008 | CVV |
| CANASIA INDUSTRIES CORPORATION | 0.205 | 0.215 | 0.2 | 0.215 | 0.005 | 397000.0 | 51.0 | May 08 2008 | CAJ |
| CANASIL RESOURCES INC. | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 | 25000.0 | 2.0 | May 08 2008 | CLZ |
| CANDORADO OPERATING COMPANY LTD. | 0.14 | 0.14 | 0.14 | 0.14 | 0.02 | 10500.0 | 1.0 | May 08 2008 | CDO |
| CANEXT ENERGY LTD. | 0.64 | 0.7 | 0.64 | 0.65 | 0.0 | 63093.0 | 22.0 | May 08 2008 | CXZ |
| CANGOLD LIMITED | 0.15 | 0.15 | 0.14 | 0.14 | -0.015 | 24000.0 | 4.0 | May 08 2008 | CLD |
| CANNASAT THERAPEUTICS INC. | No Trades | May 07 2008 | CTH | ||||||
| CANOEL INTERNATIONAL ENERGY LTD. | No Trades | May 07 2008 | CIL.P | ||||||
| CANORO RESOURCES LTD. | 1.37 | 1.38 | 1.37 | 1.38 | 0.0 | 68000.0 | 14.0 | May 08 2008 | CNS |
| CANPLATS RESOURCES CORPORATION | 3.26 | 3.44 | 3.26 | 3.26 | 0.01 | 125100.0 | 127.0 | May 08 2008 | CPQ |
| CANSTAR RESOURCES INC. | 0.105 | 0.105 | 0.105 | 0.105 | -0.005 | 8000.0 | 1.0 | May 08 2008 | ROX |
| CANTEX MINE DEVELOPMENT CORP | 0.115 | 0.125 | 0.11 | 0.11 | -0.005 | 679500.0 | 36.0 | May 08 2008 | CD |
| CANTRELL CAPITAL CORP. | No Trades | May 07 2008 | CLJ.H | ||||||
| CANTRONIC SYSTEMS INC. | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 | 15000.0 | 3.0 | May 08 2008 | CTS |
| CANYON CREEK FOOD CO LTD | 0.09 | 0.09 | 0.065 | 0.09 | 0.0 | 106700.0 | 6.0 | May 08 2008 | CYF |
| CAP-EX VENTURES LTD. | No Trades | Apr 04 2008 | CEV.P | ||||||
| CAP-LINK VENTURES LTD | No Trades | CAV.P | |||||||
| CAP-LINK VENTURES LTD. | No Trades | Apr 21 2008 | CAV | ||||||
| CAPELLA RESOURCES LTD. | 0.115 | 0.12 | 0.115 | 0.12 | 0.0 | 16000.0 | 3.0 | May 08 2008 | CPS |
| CAPITAL BLF INC | No Trades | BLF.P | |||||||
| CAPITAL BLF INC. | 0.195 | 0.195 | 0.195 | 0.195 | 0.005 | 10000.0 | 1.0 | May 08 2008 | BLF |
| CAPITAL VALMORIS INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 500.0 | 1.0 | May 08 2008 | VMO.P |
| CAPITAL WAPITI INC. | No Trades | WTI.P | |||||||
| CAPITAL WAPITI INC. | 0.15 | 0.15 | 0.15 | 0.15 | -0.04 | 7000.0 | 1.0 | May 08 2008 | WTI |
| CAPO RESOURCES LTD. | No Trades | Nov 20 2007 | KPO.P | ||||||
| CAPSTOCK FINANCIAL INC. | No Trades | Apr 29 2008 | CPK.P | ||||||
| CAPVEST INCOME CORP. | 1.42 | 1.42 | 1.24 | 1.24 | -0.12 | 3309.0 | 5.0 | May 08 2008 | CSV |
| CAPVEST INCOME CORP. | 98.27 | 98.27 | 98.27 | 98.27 | 0.0 | 67000.0 | 3.0 | May 08 2008 | CVS.DB |
| CARAT EXPLORATION INC. | 0.45 | 0.45 | 0.42 | 0.42 | -0.01 | 4000.0 | 3.0 | May 08 2008 | CRZ |
| CARDIOCOMM SOLUTIONS INC. | No Trades | Nov 23 2007 | CCG | ||||||
| CARDIOCOMM SOLUTIONS, INC. | 0.16 | 0.18 | 0.16 | 0.18 | 0.03 | 8000.0 | 3.0 | May 08 2008 | EKG |
| CARIBOO ROSE RESOURCES LTD. | No Trades | May 07 2008 | CRB | ||||||
| CARLAW CAPITAL CORP | No Trades | Jan 21 2008 | CLW.P | ||||||
| CARLAW CAPITAL II CORP. | No Trades | Apr 28 2008 | CAW.P | ||||||
| CARLIN GOLD CORPORATION | 0.07 | 0.07 | 0.06 | 0.06 | -0.01 | 61000.0 | 5.0 | May 08 2008 | CGD |
| CARLTON TRAIL LIMITED PARTNERSHIP | No Trades | CTP.UN.A | |||||||
| CARLYLE MINING CORP. | 0.52 | 0.52 | 0.52 | 0.52 | -0.03 | 15000.0 | 2.0 | May 08 2008 | CLY.P |
| CARMAX EXPLORATIONS LTD. | 0.08 | 0.08 | 0.075 | 0.08 | 0.005 | 141000.0 | 11.0 | May 08 2008 | CMX |
| CARRINGTON ACQUISITION CORP. | No Trades | May 07 2008 | CAQ.P | ||||||
| CARTIER RESOURCES INC. | 0.45 | 0.45 | 0.42 | 0.42 | 0.005 | 18000.0 | 4.0 | May 08 2008 | ECR |
| CASCADE RESOURCES LTD. | No Trades | Apr 28 2008 | CC.P | ||||||
| CASCADERO COPPER CORPORATION | 0.095 | 0.1 | 0.095 | 0.1 | 0.0 | 212500.0 | 10.0 | May 08 2008 | CCD |
| CASCADIA INTERNATIONAL RESOURCES INC. | No Trades | Apr 30 2008 | CJ | ||||||
| CASH CANADA GROUP LTD. | No Trades | May 07 2008 | CUL | ||||||
| CASH MINERALS LTD. | 0.185 | 0.195 | 0.175 | 0.195 | 0.01 | 2145285.0 | 132.0 | May 08 2008 | CHX |
| CASSIDY GOLD CORP. | 0.205 | 0.21 | 0.2 | 0.21 | 0.0 | 35000.0 | 3.0 | May 08 2008 | CDY |
| CASSIUS VENTURES LTD. | No Trades | May 07 2008 | CZ.P | ||||||
| CASTILLIAN RESOURCES CORP. | 0.48 | 0.5 | 0.46 | 0.46 | 0.015 | 79500.0 | 14.0 | May 08 2008 | CT |
| CASTLE GOLD CORPORATION | 0.45 | 0.46 | 0.44 | 0.44 | 0.015 | 77000.0 | 7.0 | May 08 2008 | CSG |
| CASTLE RESOURCES INC. | No Trades | May 06 2008 | CRI | ||||||
| CASTLE ROCK PETROLEUM LTD. CL A | No Trades | Oct 04 2007 | RCK.A | ||||||
| CASTLE ROCK PETROLEUM LTD. CL B | No Trades | Oct 03 2007 | RCK.B | ||||||
| CATALINA ENERGY CORP. | No Trades | May 07 2008 | CEA | ||||||
| CATALINA ENERGY CORP. | No Trades | Nov 06 2007 | CA | ||||||
| CATHAY FOREST PRODUCTS CORP. | 0.91 | 0.91 | 0.86 | 0.88 | -0.02 | 143300.0 | 26.0 | May 08 2008 | CFZ |
| CAVAN VENTURES INC. | 0.335 | 0.335 | 0.33 | 0.33 | 0.01 | 50000.0 | 2.0 | May 08 2008 | CVN |
| CCT CAPITAL LTD. | No Trades | May 06 2008 | CCW | ||||||
| CEAPRO INC | 0.165 | 0.17 | 0.165 | 0.17 | 0.005 | 10500.0 | 3.0 | May 08 2008 | CZO |
| CEDAR MOUNTAIN EXPLORATION INC. | No Trades | May 06 2008 | CED | ||||||
| CELL-LOC LOCATION TECHNOLOGIES INC. | 0.125 | 0.125 | 0.115 | 0.115 | -0.01 | 49500.0 | 9.0 | May 08 2008 | LTI |
| CELLSTOP SYSTEMS INC. | No Trades | May 07 2008 | KNO | ||||||
| CELTIC MINERALS LTD | 0.51 | 0.53 | 0.5 | 0.5 | 0.01 | 137400.0 | 23.0 | May 08 2008 | CME |
| CEMATRIX CORPORATION | No Trades | May 08 2008 | CVX | ||||||
| CENCOTECH INC. | No Trades | Apr 21 2008 | CTZ | ||||||
| CENIT CORPORATION | 0.07 | 0.07 | 0.065 | 0.065 | -0.025 | 64000.0 | 3.0 | May 08 2008 | CNT |
| CENTIVA CAPITAL INC. | No Trades | May 07 2008 | CVC | ||||||
| CENTRAL ALBERTA WELL SERVICES CORP. | 1.67 | 1.7 | 1.67 | 1.7 | -0.01 | 3500.0 | 2.0 | May 08 2008 | CWC.A |
| CENTRAL INDUSTRIES CORPORATION INC. | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 | 12500.0 | 1.0 | May 08 2008 | CND.A |
| CENTRASIA MINING CORP. | No Trades | Mar 26 2008 | CTM | ||||||
| CENTRIC ENERGY CORP. | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 | 110000.0 | 4.0 | May 08 2008 | CTE |
| CENTURION MINERALS LTD. | 0.35 | 0.35 | 0.35 | 0.35 | 0.025 | 10000.0 | 1.0 | May 08 2008 | CTN |
| CENTURY ENERGY LTD. | No Trades | May 08 2008 | CEY | ||||||
| CENTURY MINING CORPORATION | 0.2 | 0.21 | 0.19 | 0.2 | 0.01 | 1011000.0 | 24.0 | May 08 2008 | CMM |
| CERES CAPITAL CORP. | 0.22 | 0.3 | 0.22 | 0.3 | 0.07 | 12500.0 | 4.0 | May 08 2008 | SRS.P |
| CERVUS LP | 25.35 | 25.35 | 24.5 | 24.5 | -0.5 | 2558.0 | 13.0 | May 08 2008 | CVL.UN |
| CGX ENERGY INC. | 2.85 | 2.85 | 2.8 | 2.85 | 0.0 | 135387.0 | 49.0 | May 08 2008 | OYL |
| CGX ENERGY INC. US$ | No Trades | Feb 21 2008 | OYL.U | ||||||
| CHAIRMAN CAPITAL CORP. | No Trades | Dec 19 2007 | CMN.P | ||||||
| CHALICE DIAMOND CORP. | 0.085 | 0.1 | 0.085 | 0.095 | 0.01 | 311832.0 | 19.0 | May 08 2008 | COD |
| CHALK MEDIA CORP. | 0.115 | 0.13 | 0.11 | 0.13 | 0.02 | 622000.0 | 22.0 | May 08 2008 | CKM |
| CHALLENGER DEVELOPMENT CORP. | No Trades | May 06 2008 | CDQ.H | ||||||
| CHALLENGER ENERGY CORP WT | No Trades | May 06 2008 | CHQ.WT | ||||||
| CHALLENGER ENERGY CORP. | 3.8 | 4.07 | 3.8 | 4.07 | 0.12 | 45500.0 | 51.0 | May 08 2008 | CHQ |
| CHAMPION BEAR RESOURCES LTD. | 0.51 | 0.51 | 0.465 | 0.465 | -0.095 | 1000.0 | 2.0 | May 08 2008 | CBA |
| CHAMPION COMMUNICATION SERVICES INC | No Trades | Feb 29 2008 | CHP.H | ||||||
| CHAMPION COMMUNICATION SERVICES INC | No Trades | Oct 25 2007 | CHP | ||||||
| CHAMPION MINERALS INC. | No Trades | May 07 2008 | CHM | ||||||
| CHAMPLAIN RESOURCES INC. | No Trades | Apr 29 2008 | CPL.H | ||||||
| CHANGFENG ENERGY INC. | 0.6 | 0.6 | 0.6 | 0.6 | 0.01 | 10000.0 | 1.0 | May 08 2008 | CFY |
| CHANNEL RESOURCES LTD | 0.055 | 0.06 | 0.055 | 0.06 | 0.0 | 33000.0 | 3.0 | May 08 2008 | CHU |
| CHAPLEAU RESOURCES LTD. | 0.35 | 0.35 | 0.32 | 0.32 | -0.005 | 2000.0 | 2.0 | May 08 2008 | CHI |
| CHARTER REAL ESTATE INVESTMENT TRUST | No Trades | May 07 2008 | CRH.UN | ||||||
| CHEMAPHOR INC. | No Trades | May 02 2008 | CFR | ||||||
| CHEQ-IT LTD. | No Trades | Apr 22 2008 | CQT | ||||||
| CHESAPEAKE GOLD CORP. | 3.0 | 3.0 | 3.0 | 3.0 | 0.28 | 725.0 | 2.0 | May 08 2008 | CKG.WT |
| CHESAPEAKE GOLD CORP. | 6.15 | 6.25 | 6.15 | 6.19 | -0.06 | 26460.0 | 17.0 | May 08 2008 | CKG |
| CHESSTOWN CAPITAL INC. | No Trades | Mar 14 2008 | CHC.P | ||||||
| CHEYENNE ENERGY INC. | No Trades | Feb 11 2008 | CHY | ||||||
| CHINA DRILL CORPORATION | No Trades | Apr 09 2008 | CPB.P | ||||||
| CHINA EDUCATION RESOURCES INC. | 0.47 | 0.5 | 0.47 | 0.5 | 0.03 | 21000.0 | 8.0 | May 08 2008 | CHN |
| CHINA GOLDCORP LTD. | No Trades | Oct 23 2007 | CAU.P | ||||||
| CHINA ONE CORPORATION | No Trades | May 07 2008 | CHO.P | ||||||
| CHINOOK CAPITAL CORP. | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 | 4000.0 | 1.0 | May 08 2008 | CNK.P |
| CHRISTOPHER JAMES GOLD CORP. | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 58783.0 | 7.0 | May 08 2008 | CJG |
| CHROME CAPITAL INC. | No Trades | Apr 11 2008 | KRM.P | ||||||
| CHRYSALIS CAPITAL IV CORPORATION | No Trades | Feb 29 2008 | CIV.P | ||||||
| CHRYSALIS CAPITAL V CORPORATION | No Trades | Mar 13 2008 | CV.P | ||||||
| CHRYSALIS CAPITAL VI CORPORATION | No Trades | Apr 22 2008 | CPC.P | ||||||
| CHURCHILL ENERGY INC. | No Trades | May 05 2008 | CEI | ||||||
| CIBT EDUCATION GROUP INC. | 2.04 | 2.04 | 2.0 | 2.02 | 0.0 | 37000.0 | 15.0 | May 08 2008 | MBA |
| CIBT EDUCATION GROUP INC. | No Trades | Apr 10 2008 | CPT | ||||||
| CIERRA PACIFIC VENTURES LTD. | No Trades | May 05 2008 | CIZ.H | ||||||
| CIMATEC ENVIROMENTAL ENGINEERING INC. | No Trades | Nov 30 2007 | CEG | ||||||
| CINCORO CAPITAL CORP. | No Trades | Apr 24 2008 | FIV.P | ||||||
| CINEMA INTERNET NETWORKS INC. | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 | 1000.0 | 1.0 | May 08 2008 | CWK |
| CINEMAGE CORPORATION | No Trades | Apr 24 2008 | CIG | ||||||
| CIRCUMPACIFIC ENERGY CORPORATION | No Trades | Apr 29 2008 | CER | ||||||
| CIRRUS ENERGY CORPORATION | 4.29 | 4.37 | 4.15 | 4.35 | 0.2 | 34560.0 | 19.0 | May 08 2008 | CYR |
| CITADEL GOLD MINES INC | No Trades | Apr 21 2008 | CGM.H | ||||||
| CLEANFIELD ALTERNATIVE ENERGY INC. | 1.05 | 1.05 | 0.95 | 1.05 | 0.05 | 5400.0 | 3.0 | May 08 2008 | AIR |
| CLEARFORD INDUSTRIES INC. | No Trades | Dec 10 2007 | CLI | ||||||
| CLEMEX TECHNOLOGIES INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 34000.0 | 5.0 | May 08 2008 | CXG.A |
| CLIFTON STAR RESOURCES INC. | 2.5 | 2.7 | 2.45 | 2.7 | 0.2 | 7430.0 | 7.0 | May 08 2008 | CFO |
| CLOUDBREAK RESOURCES LTD. | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 | 180000.0 | 3.0 | May 08 2008 | CDB |
| CMC METALS LTD. | No Trades | May 06 2008 | CMB | ||||||
| CMQ RESOURCES INC. | No Trades | May 02 2008 | CMQ | ||||||
| CMYK CAPITAL INC. | No Trades | Apr 30 2008 | MYK.P | ||||||
| CNR CAPITAL CORPORATION | No Trades | Mar 20 2008 | PY.P | ||||||
| CO2 SOLUTION INC. | 0.195 | 0.195 | 0.195 | 0.195 | 0.035 | 1500.0 | 1.0 | May 08 2008 | CST |
| COASTAL ENERGY COMPANY | No Trades | Nov 06 2007 | CEO | ||||||
| COASTAL ENERGY COMPANY | 4.41 | 4.65 | 4.41 | 4.65 | 0.3 | 542018.0 | 34.0 | May 08 2008 | CEN |
| COASTPORT CAPITAL INC. | 0.09 | 0.09 | 0.09 | 0.09 | 0.005 | 4000.0 | 1.0 | May 08 2008 | CPP |
| COBALT ENERGY LTD. | 0.465 | 0.465 | 0.46 | 0.46 | -0.015 | 8500.0 | 3.0 | May 08 2008 | CB.A |
| COBALT ENERGY LTD. | 2.8 | 2.8 | 2.8 | 2.8 | -0.05 | 100.0 | 1.0 | May 08 2008 | CB.B |
| COBRA VENTURE CORPORATION | 0.49 | 0.5 | 0.465 | 0.465 | 0.0 | 16000.0 | 3.0 | May 08 2008 | CBV |
| COBRE EXPLORATION CORP. | No Trades | Apr 30 2008 | CXV.H | ||||||
| COGITORE RESOURCES INC. | 0.255 | 0.28 | 0.25 | 0.28 | -0.03 | 34500.0 | 5.0 | May 08 2008 | WOO |
| COLD CREEK CAPITAL INC. | No Trades | CCC.P | |||||||
| COLIBRI RESOURCE CORPORATION | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 | 5000.0 | 2.0 | May 08 2008 | CBI |
| COLOMBIAN MINES CORPORATION | 0.76 | 1.0 | 0.76 | 1.0 | -0.02 | 5000.0 | 7.0 | May 08 2008 | CMJ |
| COLONIA ENERGY CORP. | 0.115 | 0.115 | 0.1 | 0.105 | -0.02 | 86500.0 | 4.0 | May 08 2008 | CLA |
| COLTSTAR VENTURES INC. | No Trades | Feb 07 2008 | CTR.P | ||||||
| COLUMBIA METALS CORPORATION LIMITED | 0.16 | 0.16 | 0.15 | 0.16 | 0.0 | 45500.0 | 8.0 | May 08 2008 | COL |
| COLUMBIA YUKON EXPLORATIONS INC. | 0.55 | 0.55 | 0.55 | 0.55 | 0.01 | 25000.0 | 2.0 | May 08 2008 | CYU |
| COLUMBUS GOLD CORPORATION | 0.425 | 0.425 | 0.41 | 0.42 | -0.01 | 174639.0 | 40.0 | May 08 2008 | CGT |
| COMET INDUSTRIES LTD. | No Trades | May 06 2008 | CMU | ||||||
| COMMANDER RESOURCES LTD. | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 | 10066.0 | 3.0 | May 08 2008 | CMD |
| COMMERCE RESOURCES CORP. | 0.84 | 0.89 | 0.84 | 0.89 | 0.05 | 83520.0 | 14.0 | May 08 2008 | CCE |
| COMMITTEE BAY RESOURCES LTD. | 0.275 | 0.29 | 0.275 | 0.28 | 0.0 | 15500.0 | 5.0 | May 08 2008 | CBR |
| COMMUNICATIONS DVR INC. | No Trades | Feb 29 2008 | DVR.P | ||||||
| COMPLIANCE ENERGY CORPORATION | 0.43 | 0.45 | 0.42 | 0.44 | 0.01 | 263334.0 | 46.0 | May 08 2008 | CEC |
| COMWEST ENTERPRISE CORP | No Trades | May 08 2008 | CWP | ||||||
| COMWEST ENTERPRISE CORP. | No Trades | May 08 2008 | CWP.A | ||||||
| CON-SPACE COMMUNICATIONS LTD. | 0.28 | 0.33 | 0.28 | 0.28 | 0.0 | 9000.0 | 4.0 | May 08 2008 | CCB |
| CONDOR RESOURCES INC. | 0.75 | 0.75 | 0.72 | 0.75 | 0.03 | 41000.0 | 9.0 | May 08 2008 | CN |
| CONIAGAS RESOURCES LIMITED | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 | 10000.0 | 1.0 | May 08 2008 | CNY |
| CONPOREC INC. | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 | 950.0 | 2.0 | May 08 2008 | CNX |
| CONPOREC INC. | No Trades | Nov 29 2007 | CNP | ||||||
| CONQUEST RESOURCES LIMITED | 0.065 | 0.065 | 0.055 | 0.06 | -0.005 | 146000.0 | 10.0 | May 08 2008 | CQR |
| CONSOLIDATED ABADDON RESOURCES INC. | 0.155 | 0.16 | 0.15 | 0.15 | -0.01 | 42500.0 | 10.0 | May 08 2008 | ABN |
| CONSOLIDATED BEACON RESOURCES LTD. | No Trades | May 07 2008 | KBC | ||||||
| CONSOLIDATED ECOPROGRESS TECHNOLOGY INC. | No Trades | Nov 06 2007 | CES | ||||||
| CONSOLIDATED ENVIROWASTE INDUSTRIES INC. | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 4000.0 | 1.0 | May 08 2008 | CWD |
| CONSOLIDATED FIRSTFUND CAPITAL CORP. | No Trades | Feb 25 2008 | FFP | ||||||
| CONSOLIDATED GLOBAL CABLE SYSTEMS, INC. | No Trades | May 02 2008 | GCS.H | ||||||
| CONSOLIDATED GLOBAL DIAMOND CORP. | 0.24 | 0.25 | 0.24 | 0.24 | 0.0 | 138000.0 | 9.0 | May 08 2008 | CK |
| CONSOLIDATED GOLD WIN VENTURES INC OLD | No Trades | Apr 11 2008 | CGW | ||||||
| CONSOLIDATED GOLD WIN VENTURES INC. | 0.165 | 0.17 | 0.165 | 0.17 | 0.01 | 34651.0 | 13.0 | May 08 2008 | GWV |
| CONSOLIDATED PACIFIC BAY MINERALS LTD. | 0.09 | 0.09 | 0.085 | 0.09 | 0.0 | 37000.0 | 3.0 | May 08 2008 | CBP |
| CONSOLIDATED PUMA MINERALS CORP. | No Trades | May 06 2008 | CPW | ||||||
| CONSOLIDATED SPIRE VENTURES LTD. | 0.18 | 0.18 | 0.165 | 0.175 | 0.005 | 192000.0 | 17.0 | May 08 2008 | CZS |
| CONSOLIDATED THOMPSON IRON MINES LIMITED | No Trades | Sep 24 2007 | CLM | ||||||
| CONSOLIDATED WESTVIEW RESOURCE CORP. | No Trades | Apr 15 2008 | CWS.H | ||||||
| CONSTANTINE METAL RESOURCES LTD. | No Trades | May 07 2008 | CEM | ||||||
| CONTACT EXPLORATION INC. | 0.3 | 0.3 | 0.3 | 0.3 | -0.015 | 100000.0 | 1.0 | May 08 2008 | CEX |
| CONTEC INNOVATIONS INC. | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 73000.0 | 3.0 | May 08 2008 | BUZ |
| CONTINENTAL MINERALS CORPORATION | 1.29 | 1.29 | 1.27 | 1.27 | -0.02 | 22705.0 | 7.0 | May 08 2008 | KMK |
| CONTINENTAL NICKEL LIMITED | No Trades | May 05 2008 | CNI | ||||||
| CONTINUUM HEALTH CARE INC. | No Trades | Apr 08 2008 | CCF | ||||||
| CONTINUUM RESOURCES LTD. | 0.085 | 0.095 | 0.085 | 0.09 | 0.0 | 84000.0 | 16.0 | May 08 2008 | CNU |
| CONWAY RESOURCES INC. | 0.08 | 0.09 | 0.08 | 0.09 | 0.005 | 51000.0 | 3.0 | May 08 2008 | CWY |
| COOPER MINERALS INC. | 0.19 | 0.19 | 0.19 | 0.19 | 0.01 | 2000.0 | 1.0 | May 08 2008 | CQ |
| COOPERS PARK CORPORATION | No Trades | May 08 2008 | XCP | ||||||
| COPPER CANYON RESOURCES LTD. | 0.29 | 0.31 | 0.285 | 0.3 | 0.0 | 414300.0 | 22.0 | May 08 2008 | CPY |
| COPPER CREEK VENTURES LTD. | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 260000.0 | 6.0 | May 08 2008 | CPV |
| COPPER FOX METALS INC. | 0.52 | 0.52 | 0.46 | 0.5 | -0.02 | 142343.0 | 37.0 | May 08 2008 | CUU |
| COPPER MOUNTAIN MINING CORPORATION | 2.39 | 2.55 | 2.39 | 2.55 | 0.2 | 104853.0 | 62.0 | May 08 2008 | CUM |
| COPPER RIDGE EXPLORATIONS INC. | 0.1 | 0.1 | 0.095 | 0.095 | 0.0 | 78500.0 | 7.0 | May 08 2008 | KRX |
| CORAL GOLD RESOURCES LTD. | 0.97 | 1.0 | 0.97 | 1.0 | 0.04 | 5500.0 | 2.0 | May 08 2008 | CLH |
| CORAL SEA PETROLEUMS LTD | No Trades | May 05 2008 | CPO | ||||||
| CORBAL CAPITAL CORP. | No Trades | May 06 2008 | RBL.P | ||||||
| CORDY OILFIELD SERVICES INC. | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 | 12000.0 | 2.0 | May 08 2008 | CKK |
| COREX GOLD CORPORATION | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 1000.0 | 1.0 | May 08 2008 | CGE |
| CORNERSTONE CAPITAL RESOURCES INC. | 0.205 | 0.235 | 0.205 | 0.235 | 0.015 | 103524.0 | 31.0 | May 08 2008 | CGP |
| CORONADO RESOURCES LTD. | 0.45 | 0.47 | 0.45 | 0.47 | 0.02 | 11500.0 | 5.0 | May 08 2008 | CRD |
| CORONATION MINERALS INC. | 0.25 | 0.25 | 0.215 | 0.22 | -0.03 | 130500.0 | 8.0 | May 08 2008 | CMV |
| CORONET METALS INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.095 | 2000.0 | 2.0 | May 08 2008 | CRF.H |
| CORSA CAPITAL LTD. | No Trades | May 02 2008 | CSO | ||||||
| CORTEX BUSINESS SOLUTIONS INC. | No Trades | May 07 2008 | CBX | ||||||
| CORTEZ RESOURCES CORP. | No Trades | Apr 16 2008 | CUT.P | ||||||
| COSTA ENERGY INC. | No Trades | May 08 2008 | COE | ||||||
| COUNTERPATH CORPORATION | No Trades | CCV | |||||||
| COURTLAND CAPITAL CORP. | No Trades | Apr 15 2008 | CTK.P | ||||||
| COVALON TECHNOLOGIES LTD. | 2.26 | 2.26 | 2.22 | 2.25 | -0.04 | 4000.0 | 5.0 | May 08 2008 | COV |
| CPL TECHNOLOGIES INC. | No Trades | Aug 31 2007 | CCY | ||||||
| CPVC BROMONT INC. | No Trades | May 02 2008 | BBB.P | ||||||
| CPVC FINANCIAL CORPORATION | No Trades | May 02 2008 | LHB | ||||||
| CREAM MINERALS LTD. | 0.295 | 0.295 | 0.295 | 0.295 | 0.015 | 4000.0 | 2.0 | May 08 2008 | CMA |
| CRESCENT RESOURCES CORP. | 0.08 | 0.09 | 0.08 | 0.09 | 0.005 | 110400.0 | 13.0 | May 08 2008 | CRC |
| CRESTON MOLY CORP. | 0.305 | 0.33 | 0.305 | 0.305 | 0.005 | 353500.0 | 41.0 | May 08 2008 | CMS |
| CRESTON MOLY CORP. | No Trades | May 06 2008 | CMS.WT | ||||||
| CRESVAL CAPITAL CORP. | 0.16 | 0.16 | 0.16 | 0.16 | 0.02 | 10000.0 | 1.0 | May 08 2008 | CRV |
| CRH MEDICAL CORPORATION | 2.56 | 2.56 | 2.51 | 2.51 | -0.04 | 3000.0 | 4.0 | May 08 2008 | CRM |
| CRICKET CAPITAL CORP. | No Trades | Apr 29 2008 | CKC.P | ||||||
| CRITICAL OUTCOME TECHNOLOGIES INC. | No Trades | May 08 2008 | COT | ||||||
| CRITICALCONTROL SOLUTIONS CORP. | 0.145 | 0.15 | 0.145 | 0.15 | 0.005 | 332000.0 | 7.0 | May 08 2008 | CCZ |
| CROESUS GOLD INC. | No Trades | Apr 30 2008 | CGN | ||||||
| CRONUS RESOURCES LTD. | 0.33 | 0.355 | 0.33 | 0.355 | 0.005 | 6000.0 | 3.0 | May 08 2008 | CZR |
| CROSSFIRE ENERGY SERVICES INC. | No Trades | Feb 15 2008 | CFE | ||||||
| CROSSHAIR EXPLORATION & MINING CORP | 0.06 | 0.06 | 0.045 | 0.045 | 0.0 | 65000.0 | 6.0 | May 08 2008 | CXX.WT |
| CROSSHAIR EXPLORATION & MINING CORP. | 0.69 | 0.74 | 0.67 | 0.72 | 0.07 | 306614.0 | 124.0 | May 08 2008 | CXX |
| CROWFLIGHT MINERALS INC. | 0.76 | 0.8 | 0.76 | 0.8 | 0.06 | 519130.0 | 102.0 | May 08 2008 | CML |
| CROWN POINT VENTURES LTD. | No Trades | May 07 2008 | CWV | ||||||
| CRUISER OIL & GAS LTD. | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 | 20000.0 | 1.0 | May 08 2008 | COG |
| CSM SYSTEMS CORP. | 0.14 | 0.16 | 0.1 | 0.11 | 0.025 | 9000.0 | 5.0 | May 08 2008 | CKX |
| CUDA CAPITAL CORP. | No Trades | CDP.P | |||||||
| CUDA CAPITAL CORP. | No Trades | May 06 2008 | CDP | ||||||
| CUE RESOURCES LTD. | 0.59 | 0.59 | 0.56 | 0.56 | 0.08 | 13400.0 | 5.0 | May 08 2008 | CUE |
| CULANE ENERGY CORP. | 6.85 | 6.9 | 6.83 | 6.83 | -0.15 | 7700.0 | 14.0 | May 08 2008 | CLN |
| CUMBRE VENTURES INC | No Trades | CUB.P | |||||||
| CURLEW LAKE RESOURCES INC. | 0.065 | 0.065 | 0.065 | 0.065 | -0.005 | 5000.0 | 1.0 | May 08 2008 | CWQ |
| CURRIE ROSE RESOURCES INC. | No Trades | May 07 2008 | CUI | ||||||
| CY ORIENTAL HOLDINGS LTD. | 0.28 | 0.28 | 0.25 | 0.25 | -0.03 | 59211.0 | 17.0 | May 08 2008 | CYO |
| CYBERSURF CORP | 0.075 | 0.075 | 0.075 | 0.075 | 0.005 | 91100.0 | 4.0 | May 08 2008 | CY |
| CYGAM ENERGY INC. | 0.61 | 0.61 | 0.6 | 0.6 | -0.01 | 14000.0 | 2.0 | May 08 2008 | CYG |
| CYPRESS DEVELOPMENT CORP. | 0.255 | 0.255 | 0.235 | 0.235 | -0.005 | 13352.0 | 7.0 | May 08 2008 | CYP |
| CYPRESS HILLS RESOURCE CORP. | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 | 5000.0 | 1.0 | May 08 2008 | CHS |
| CYTIVA SOFTWARE INC. | No Trades | May 07 2008 | CRX | ||||||
| CZM CAPITAL CORP. | No Trades | May 05 2008 | CZM | ||||||
| CIN.H | No Trades | Jan 04 2008 | CIN.H | ||||||
| CNA | No Trades | Sep 07 2007 | CNA | ||||||
| CYE.P | 0.25 | 0.25 | 0.25 | 0.25 | 0.07 | 5000.0 | 1.0 | May 08 2008 | CYE.P |
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.
| |||||
| |||||
| |||||
|
