| 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 |
| I-MINERALS INC. | 0.64 | 0.64 | 0.64 | 0.64 | -0.06 | 1500.0 | 1.0 | May 08 2008 | IMA |
| IATRA LIFE SCIENCES CORPORATION | No Trades | Jan 29 2008 | IAT.H | ||||||
| IATRA LIFE SCIENCES CORPORATION | No Trades | Nov 19 2007 | IAT | ||||||
| IBERIAN MINERALS CORP. | 1.09 | 1.1 | 1.05 | 1.1 | 0.02 | 69300.0 | 9.0 | May 08 2008 | IZN |
| IBEX TECHNOLOGIES INC. | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 5000.0 | 2.0 | May 08 2008 | IBT |
| IBI CORPORATION | 0.03 | 0.03 | 0.025 | 0.03 | 0.005 | 395500.0 | 10.0 | May 08 2008 | IBI |
| ICEFLOE TECHNOLOGIES INC | No Trades | Jan 23 2008 | ICY | ||||||
| ICIENA VENTURES INC. | 0.1 | 0.11 | 0.1 | 0.105 | 0.005 | 3272000.0 | 116.0 | May 08 2008 | IIE |
| ICO THERAPEUTICS INC. | 0.36 | 0.36 | 0.36 | 0.36 | 0.01 | 5000.0 | 1.0 | May 08 2008 | ICO |
| ICON INDUSTRIES LIMITED | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 84000.0 | 5.0 | May 08 2008 | ICN |
| ICRON TECHNOLOGIES CORPORATION | 0.58 | 0.6 | 0.58 | 0.6 | 0.09 | 10000.0 | 4.0 | May 08 2008 | IT |
| ICS COPPER SYSTEMS LTD. | 0.45 | 0.46 | 0.42 | 0.42 | -0.05 | 26000.0 | 5.0 | May 08 2008 | ICX |
| ICS COPPER SYSTEMS LTD. WT | No Trades | Apr 25 2008 | ICX.WT | ||||||
| IDG HOLDINGS INC. | No Trades | May 07 2008 | IDH.H | ||||||
| IFL INVESTMENT FOUNDATION (CANADA) LIMITED | No Trades | Apr 23 2008 | IF | ||||||
| IGC RESOURCES INC. | No Trades | May 06 2008 | IGC | ||||||
| IGNITION POINT TECHNOLOGIES CORP. | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 | 12000.0 | 3.0 | May 08 2008 | IPN |
| ILI TECHNOLOGIES (2002) CORP. | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 | 1000.0 | 1.0 | May 08 2008 | ILI |
| ILOOKABOUT CORP. | No Trades | May 06 2008 | ILA | ||||||
| IMA EXPLORATION INC | No Trades | Mar 03 2008 | IMR.WT.A | ||||||
| IMA EXPLORATION INC. | 0.44 | 0.465 | 0.44 | 0.465 | 0.015 | 47600.0 | 9.0 | May 08 2008 | IMR |
| IMA EXPLORATION INC. | No Trades | Apr 25 2008 | IMR.WT | ||||||
| IMAFLEX INC. | No Trades | May 07 2008 | IFX.A | ||||||
| IMMERSIVE MEDIA CORP. | 1.15 | 1.2 | 1.14 | 1.15 | 0.0 | 53600.0 | 8.0 | May 08 2008 | IMC |
| IMMUNOTEC INC. | 0.6 | 0.6 | 0.6 | 0.6 | 0.05 | 3000.0 | 1.0 | May 08 2008 | IMM |
| IMPACT SILVER CORP. | 1.02 | 1.05 | 1.01 | 1.05 | 0.01 | 127299.0 | 89.0 | May 08 2008 | IPT |
| IMPERIAL EQUITIES INC. | No Trades | Apr 23 2008 | IEI | ||||||
| IMPERIAL GINSENG PRODUCTS LTD. | No Trades | Apr 28 2008 | IGP | ||||||
| IMPERIAL GINSENG PRODUCTS LTD. | No Trades | Apr 29 2008 | IGP.PR.A | ||||||
| IMS EXPERTS CONSULTANTS INC. | No Trades | Feb 29 2008 | IMS | ||||||
| IN-TOUCH SURVEY SYSTEMS LTD. | No Trades | Apr 30 2008 | INX | ||||||
| INCA PACIFIC RESOURCES INC. | 1.71 | 1.71 | 1.65 | 1.7 | -0.05 | 53000.0 | 22.0 | May 08 2008 | IPR |
| INDICATOR MINERALS INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.01 | 10000.0 | 1.0 | May 08 2008 | IME |
| INDICO RESOURCES LTD. | 0.83 | 0.84 | 0.83 | 0.84 | 0.0 | 12400.0 | 3.0 | May 08 2008 | IDI |
| INDUSTRIAL GROWTH INCOME CORPORATION | No Trades | Apr 30 2008 | IGI.P | ||||||
| INDUSTRIALEX MANUFACTURING CORP. | No Trades | May 02 2008 | IXC.U | ||||||
| INFINITE RESOURCES INC. | No Trades | Nov 01 2007 | INF.H | ||||||
| INFINITY ALLIANCE VENTURES INC. | No Trades | Sep 19 2007 | IAV.P | ||||||
| INFLAZYME PHARMACEUTICALS LTD. | No Trades | Jan 15 2008 | IZP.H | ||||||
| INFOLINK TECHNOLOGIES LTD. | No Trades | Dec 13 2007 | IFL | ||||||
| INLET RESOURCES LTD. | No Trades | May 08 2008 | INL | ||||||
| INNEXUS BIOTECHNOLOGY INC. | 0.35 | 0.36 | 0.31 | 0.31 | -0.01 | 214000.0 | 53.0 | May 08 2008 | IXS |
| INNOVATIVE PROPERTIES INC. | No Trades | Apr 22 2008 | INR | ||||||
| INNOVIUM MEDIA PROPERTIES CORP. | No Trades | May 07 2008 | IN | ||||||
| INNOVOTECH INC. | No Trades | Apr 22 2008 | IOT | ||||||
| INSTA-RENT INC. | 0.28 | 0.28 | 0.28 | 0.28 | 0.01 | 219000.0 | 19.0 | May 08 2008 | IRR |
| INTEQUEST CORPORATION | No Trades | Jan 30 2008 | IQC | ||||||
| INTER-ROCK MINERALS INC. | No Trades | May 05 2008 | IRO | ||||||
| INTERCABLE ICH INC. | No Trades | May 07 2008 | ICH | ||||||
| INTERCAP ECOMMERCE INC. | No Trades | May 05 2008 | IEG | ||||||
| INTERGOLD LTD CL A | No Trades | May 05 2008 | IGO.A | ||||||
| INTERIM CAPITAL CORP. | No Trades | Dec 12 2007 | INA.P | ||||||
| INTERNATIONAL ALLIANCE RESOURCES INC. | No Trades | May 07 2008 | ALL.H | ||||||
| INTERNATIONAL BARRIER TECHNOLOGY INC. | No Trades | May 07 2008 | IBH | ||||||
| INTERNATIONAL BARYTEX RESOURCES LTD. | 0.61 | 0.61 | 0.61 | 0.61 | -0.01 | 3000.0 | 4.0 | May 08 2008 | IBX |
| INTERNATIONAL BERYLLIUM CORPORATION | 0.55 | 0.59 | 0.55 | 0.55 | 0.0 | 263000.0 | 25.0 | May 08 2008 | IB |
| INTERNATIONAL BETHLEHEM MINING CORP. | No Trades | May 07 2008 | IBC | ||||||
| INTERNATIONAL BIO RECOVERY CORPORATION | 0.11 | 0.11 | 0.11 | 0.11 | -0.015 | 500.0 | 1.0 | May 08 2008 | IBR |
| INTERNATIONAL ENEXCO LIMITED | 1.01 | 1.08 | 1.01 | 1.02 | 0.0 | 9771.0 | 11.0 | May 08 2008 | IEC |
| INTERNATIONAL FRONTIER RESOURCES CORPORATION | 0.24 | 0.245 | 0.225 | 0.245 | 0.015 | 28500.0 | 8.0 | May 08 2008 | IFR |
| INTERNATIONAL GOLD MINING LIMITED | No Trades | May 06 2008 | IGL | ||||||
| INTERNATIONAL HEALTH PARTNERS INC. | No Trades | May 08 2008 | DOC | ||||||
| INTERNATIONAL KIRKLAND MINERALS INC. | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 | 34000.0 | 3.0 | May 08 2008 | IKI |
| INTERNATIONAL KRL RESOURCES CORP. | 0.075 | 0.075 | 0.065 | 0.07 | 0.0 | 178100.0 | 12.0 | May 08 2008 | IRK |
| INTERNATIONAL LMM VENTURES CORP. | No Trades | May 06 2008 | LMM.H | ||||||
| INTERNATIONAL MILLENNIUM MINING CORP. | 0.21 | 0.21 | 0.2 | 0.2 | 0.02 | 34000.0 | 3.0 | May 08 2008 | IMI |
| INTERNATIONAL MONTORO RESOURCES INC. | 0.19 | 0.19 | 0.19 | 0.19 | 0.005 | 9000.0 | 2.0 | May 08 2008 | IMT |
| INTERNATIONAL NORTHAIR MINES LTD. | 0.13 | 0.13 | 0.13 | 0.13 | -0.03 | 2032.0 | 2.0 | May 08 2008 | INM |
| INTERNATIONAL PARKSIDE PRODUCTS INC. | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 | 20000.0 | 2.0 | May 08 2008 | IPD |
| INTERNATIONAL PBX VENTURES LTD. | 0.3 | 0.3 | 0.28 | 0.285 | 0.005 | 20000.0 | 4.0 | May 08 2008 | PBX |
| INTERNATIONAL PETROREAL OIL CORPORATION | 0.35 | 0.385 | 0.35 | 0.385 | 0.075 | 19000.0 | 3.0 | May 08 2008 | IPO |
| INTERNATIONAL SAMUEL EXPLORATION CORP. | 0.09 | 0.095 | 0.09 | 0.095 | 0.005 | 61000.0 | 7.0 | May 08 2008 | SAZ |
| INTERNATIONAL SILVER RIDGE RESOURCES INC. | No Trades | Apr 30 2008 | ISG.H | ||||||
| INTERNATIONAL STARTECK INDUSTRIES LTD. | No Trades | Nov 26 2007 | IDE | ||||||
| INTERNATIONAL TECHNOLOGIES CORPORATION | 0.12 | 0.12 | 0.12 | 0.12 | 0.005 | 4400.0 | 2.0 | May 08 2008 | ITI |
| INTERNATIONAL TOWER HILL MINES LTD. | 1.39 | 1.41 | 1.39 | 1.41 | 0.12 | 12050.0 | 13.0 | May 08 2008 | ITH |
| INTERNATIONAL WATER-GUARD INDUSTRIES INC. | 0.085 | 0.09 | 0.085 | 0.085 | 0.0 | 30000.0 | 4.0 | May 08 2008 | IWG |
| INTERNATIONAL WAYSIDE GOLD MINES LTD. | 0.055 | 0.06 | 0.055 | 0.06 | 0.0 | 92800.0 | 8.0 | May 08 2008 | WGM |
| INTERTAINMENT MEDIA INC. | 0.075 | 0.09 | 0.065 | 0.085 | 0.01 | 178000.0 | 13.0 | May 08 2008 | INT |
| INTL X-CHEQUER RESOURCES INC. | No Trades | Oct 17 2007 | IXR | ||||||
| INTUITIVO CAPITAL CORPORATION | No Trades | Mar 26 2008 | ITU.P | ||||||
| INVENTRONICS LIMITED | No Trades | May 02 2008 | IVX | ||||||
| INVICTA OIL & GAS LTD. | No Trades | Mar 27 2008 | IGG | ||||||
| IP APPLICATIONS CORP. | No Trades | May 07 2008 | IPX | ||||||
| IPERCEPTIONS INC. | No Trades | May 01 2008 | IPE | ||||||
| IPICO INC. | 0.75 | 0.75 | 0.71 | 0.71 | -0.01 | 2200.0 | 3.0 | May 08 2008 | RFD |
| IPLAYCO CORPORATION LTD. | No Trades | May 07 2008 | IPC | ||||||
| IRI SEPARATION TECHNOLOGIES INC. | 0.19 | 0.19 | 0.19 | 0.19 | 0.01 | 12000.0 | 2.0 | May 08 2008 | IRI |
| IRON CREEK CAPITAL CORP | No Trades | Sep 20 2007 | IRN.P | ||||||
| IRON CREEK CAPITAL CORP. | No Trades | May 05 2008 | IRN | ||||||
| IRONHORSE OIL & GAS INC. | 1.65 | 1.65 | 1.65 | 1.65 | 0.05 | 7100.0 | 3.0 | May 08 2008 | IOG |
| ISACSOFT INC. | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 | 900.0 | 2.0 | May 08 2008 | ISF |
| ISCOPE INC. | No Trades | Apr 16 2008 | ISI | ||||||
| ISEE3D INC. | 0.175 | 0.175 | 0.175 | 0.175 | 0.005 | 1685.0 | 5.0 | May 08 2008 | ICT.H |
| ISEEMEDIA INC. | 0.26 | 0.26 | 0.255 | 0.255 | -0.005 | 5000.0 | 2.0 | May 08 2008 | IEE |
| ISG CAPITAL CORPORATION | 0.395 | 0.4 | 0.395 | 0.4 | 0.04 | 20000.0 | 2.0 | May 08 2008 | SUS.P |
| ISLAND ARC EXPLORATION CORP. | 0.11 | 0.12 | 0.11 | 0.12 | 0.03 | 10000.0 | 2.0 | May 08 2008 | IAX |
| ISX RESOURCES INC. | No Trades | Dec 05 2007 | ISX | ||||||
| ITHACA ENERGY INC. | 2.26 | 2.35 | 2.26 | 2.3 | 0.0 | 460195.0 | 89.0 | May 08 2008 | IAE |
| ITI WORLD INVESTMENT GROUP INC. | No Trades | May 07 2008 | IWI.H | ||||||
| IVANA VENTURES INC. | 0.385 | 0.385 | 0.37 | 0.37 | -0.02 | 14000.0 | 4.0 | May 08 2008 | ANA |
| IVORY ENERGY INC. | No Trades | May 07 2008 | IV.DB | ||||||
| IVORY ENERGY INC. | 0.25 | 0.25 | 0.25 | 0.25 | 0.12 | 5000.0 | 1.0 | May 08 2008 | IV.WT |
| IVORY ENERGY INC. | 0.385 | 0.39 | 0.35 | 0.38 | 0.02 | 61000.0 | 11.0 | May 08 2008 | IV |
| IVRNET INC. | No Trades | May 07 2008 | IVI | ||||||
| IWEB GROUP INC. | 1.09 | 1.09 | 1.0 | 1.0 | 0.0 | 5000.0 | 6.0 | May 08 2008 | IWB |
| ITK.P | No Trades | ITK.P | |||||||
| ICJ.H | No Trades | Nov 27 2007 | ICJ.H | ||||||
| IXR.H | No Trades | Sep 11 2007 | IXR.H | ||||||
| IEA | No Trades | Sep 07 2007 | IEA |
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.
| |||||
| |||||
| |||||
|
