| 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 |
| TAC CAPITAL CORP. | No Trades | May 01 2008 | TAC.P | ||||||
| TACTEX CONTROLS INC. | No Trades | May 07 2008 | TTX | ||||||
| TAD CAPITAL CORP. | No Trades | Apr 30 2008 | TAD.P | ||||||
| TAG OIL LTD. | 0.1 | 0.11 | 0.1 | 0.11 | 0.0 | 113000.0 | 12.0 | May 08 2008 | TAO |
| TAGISH LAKE GOLD CORP. | 0.06 | 0.065 | 0.06 | 0.065 | 0.01 | 14000.0 | 5.0 | May 08 2008 | TLG |
| TAIPAN CAPITAL CORP. | No Trades | May 07 2008 | TPN.P | ||||||
| TAJAC CAPITAL INC. | No Trades | Oct 11 2007 | TJC.P | ||||||
| TAJZHA VENTURES LTD. | No Trades | Apr 24 2008 | TJZ | ||||||
| TAKARA RESOURCES INC. | 0.1 | 0.1 | 0.1 | 0.1 | 0.015 | 357000.0 | 8.0 | May 08 2008 | TKK |
| TALON INTERNATIONAL ENERGY LTD. | No Trades | Apr 01 2008 | TAR | ||||||
| TALWARE NETWORX INC. | No Trades | JBS | |||||||
| TAMERLANE VENTURES INC. | 1.0 | 1.02 | 0.96 | 1.02 | -0.01 | 21509.0 | 8.0 | May 08 2008 | TAM |
| TANGANYIKA OIL COMPANY LTD. | 21.0 | 21.5 | 21.0 | 21.5 | 0.37 | 1633.0 | 8.0 | May 08 2008 | TYK |
| TANGARINE PAYMENT SOLUTIONS CORP. | No Trades | May 07 2008 | TAN | ||||||
| TANGO ENERGY INC. | 0.33 | 0.33 | 0.33 | 0.33 | 0.03 | 25000.0 | 1.0 | May 08 2008 | TEI |
| TANQUERAY RESOURCES LTD | 0.08 | 0.09 | 0.075 | 0.08 | 0.01 | 51469.0 | 10.0 | May 08 2008 | TQY |
| TAPANGO RESOURCES LTD. | No Trades | May 07 2008 | TPA.H | ||||||
| TAPESTRY RESOURCE CORP. | No Trades | May 02 2008 | TPR.H | ||||||
| TARANIS RESOURCES INC. | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 | 2000.0 | 1.0 | May 08 2008 | TRO |
| TARGET EXPLORATION AND MINING CORP. | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 | 8000.0 | 3.0 | May 08 2008 | TEM |
| TARQUIN GROUP INC. | No Trades | May 02 2008 | TQN | ||||||
| TARSIS CAPITAL CORP. | 0.36 | 0.36 | 0.36 | 0.36 | -0.04 | 8000.0 | 1.0 | May 08 2008 | TCC |
| TATMAR VENTURES INC. | No Trades | Apr 15 2008 | TAT | ||||||
| TAYCON CAPITAL CORPORATION | No Trades | Apr 21 2008 | TYC.P | ||||||
| TEARLACH RESOURCES LIMITED | No Trades | May 06 2008 | TEA | ||||||
| TECH SOLUTIONS CAPITAL CORP. | No Trades | Feb 06 2008 | TSL | ||||||
| TELE-FIND TECHNOLOGIES CORP. | No Trades | TFT | |||||||
| TELEHOP COMMUNICATIONS INC. | 0.4 | 0.5 | 0.4 | 0.5 | 0.08 | 5000.0 | 2.0 | May 08 2008 | HOP |
| TELFORD SERVICES GROUP, INC. | No Trades | May 06 2008 | TLF | ||||||
| TELKWA GOLD CORP | 0.09 | 0.09 | 0.085 | 0.085 | -0.005 | 20000.0 | 3.0 | May 08 2008 | TKW |
| TEMEX RESOURCES CORP. | 0.43 | 0.44 | 0.4 | 0.4 | -0.05 | 83500.0 | 13.0 | May 08 2008 | TME |
| TEMORIS RESOURCES INC. | 0.115 | 0.12 | 0.11 | 0.12 | -0.005 | 39333.0 | 6.0 | May 08 2008 | TMO |
| TEMPLE REAL ESTATE INVESTMENT TRUST | 107.0 | 107.0 | 107.0 | 107.0 | 1.99 | 180000.0 | 1.0 | May 08 2008 | TR.DB.B |
| TEMPLE REAL ESTATE INVESTMENT TRUST | 7.85 | 8.12 | 7.85 | 8.01 | 0.16 | 76177.0 | 69.0 | May 08 2008 | TR.UN |
| TEMPLE REAL ESTATE INVESTMENT TRUST | No Trades | May 07 2008 | TR.DB.A | ||||||
| TENAJON RESOURCES CORP. | 0.47 | 0.495 | 0.45 | 0.49 | 0.04 | 92849.0 | 18.0 | May 08 2008 | TJS |
| TEQUILA MINERALS CORP. | No Trades | Nov 15 2007 | TQ.P | ||||||
| TERAS RESOURCES INC. | No Trades | May 06 2008 | TRA | ||||||
| TERRA ENERGY CORP. | 1.81 | 1.84 | 1.78 | 1.82 | 0.02 | 150553.0 | 42.0 | May 08 2008 | TTR |
| TERRA FIRMA CAPITAL CORPORATION | No Trades | Apr 18 2008 | TII.P | ||||||
| TERRA NOVA MINERALS INC. | 0.07 | 0.07 | 0.07 | 0.07 | 0.015 | 63000.0 | 2.0 | May 08 2008 | TGC |
| TERRA VENTURES INC. | 0.54 | 0.57 | 0.54 | 0.57 | 0.03 | 47000.0 | 5.0 | May 08 2008 | TAS |
| TERRACE RESOURCES INC. | No Trades | Apr 29 2008 | TER.P | ||||||
| TERRACO GOLD CORP. | 0.265 | 0.3 | 0.265 | 0.3 | 0.04 | 76800.0 | 14.0 | May 08 2008 | TEN |
| TERRANE METALS CORP. | 0.395 | 0.405 | 0.395 | 0.4 | 0.005 | 89000.0 | 21.0 | May 08 2008 | TRX |
| TERRANE METALS CORP. | 0.19 | 0.225 | 0.19 | 0.225 | 0.055 | 33000.0 | 6.0 | May 08 2008 | TRX.WT |
| TERRENEX ACQUISITION CORPORATION | No Trades | Nov 12 2007 | TXA | ||||||
| TERRENEX LTD. | No Trades | TXA.H | |||||||
| TERYL RESOURCES CORP. | 0.15 | 0.16 | 0.15 | 0.16 | 0.005 | 11000.0 | 2.0 | May 08 2008 | TRC |
| TESLIN RIVER RESOURCES CORP. | No Trades | May 06 2008 | TLR | ||||||
| TESTUDO OIL & GAS EXPLORATION LTD. | No Trades | May 01 2008 | TG.P | ||||||
| TEUTON RESOURCES CORP. | 0.3 | 0.3 | 0.27 | 0.27 | 0.0 | 14000.0 | 3.0 | May 08 2008 | TUO |
| TEXADA CAPITAL CORP. | No Trades | Apr 02 2008 | TXC.P | ||||||
| TEXADA SOFTWARE INC. | No Trades | May 06 2008 | TXS | ||||||
| TEXALTA PETROLEUM LTD. | 0.375 | 0.415 | 0.375 | 0.415 | 0.015 | 35000.0 | 4.0 | May 08 2008 | TEX.A |
| TG WORLD ENERGY CORP. | 0.5 | 0.5 | 0.475 | 0.5 | 0.0 | 129000.0 | 16.0 | May 08 2008 | TGE |
| THE ENDURANCE FUND CORPORATION | No Trades | Mar 12 2008 | END | ||||||
| THE FUTURA LOYALTY GROUP INC WT EX 7JAN08 | No Trades | Oct 03 2007 | FUT.WT | ||||||
| THE FUTURA LOYALTY GROUP INC. | No Trades | May 07 2008 | FUT | ||||||
| THE GOLDFARB CORPORATION | No Trades | Apr 29 2008 | GDF.H | ||||||
| THE JENEX CORPORATION | No Trades | May 06 2008 | JEN | ||||||
| THE LOYALIST INSURANCE GROUP LIMITED | No Trades | May 05 2008 | LOY.H | ||||||
| THE MEDIPATTERN CORPORATION | 1.0 | 1.0 | 1.0 | 1.0 | -0.05 | 5000.0 | 2.0 | May 08 2008 | MKI |
| THE PHOENICIAN FUND CORPORATION I | No Trades | Apr 22 2008 | PO.P | ||||||
| THE SILVER RECYCLING COMPANY INC. | No Trades | Mar 03 2008 | TSR.H | ||||||
| THE SKOR FOOD GROUP INC. | 0.4 | 0.445 | 0.37 | 0.445 | 0.005 | 8500.0 | 5.0 | May 08 2008 | SKF |
| THEIA RESOURCES LTD. | No Trades | May 02 2008 | THH.P | ||||||
| THELON VENTURES LTD. | 0.075 | 0.075 | 0.07 | 0.07 | -0.005 | 24200.0 | 4.0 | May 08 2008 | THV |
| THEMAC RESOURCES GROUP LIMITED | No Trades | May 06 2008 | MAC.H | ||||||
| THERALASE TECHNOLOGIES INC. | No Trades | May 07 2008 | TLT | ||||||
| THERMAL ENERGY INTERNATIONAL INC. | 0.26 | 0.27 | 0.26 | 0.27 | 0.01 | 17200.0 | 7.0 | May 08 2008 | TMG |
| THESEUS CAPITAL INC. | No Trades | THE.P | |||||||
| THOR EXPLORATIONS LTD | 0.315 | 0.315 | 0.315 | 0.315 | -0.015 | 10000.0 | 1.0 | May 08 2008 | THX |
| THREEGOLD RESOURCES INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.04 | 20000.0 | 1.0 | May 08 2008 | THG |
| THUNDER SWORD RESOURCES INC. | 0.25 | 0.25 | 0.25 | 0.25 | 0.015 | 4500.0 | 1.0 | May 08 2008 | THU |
| THUNDERBIRD ENERGY CORPORATION | 0.21 | 0.225 | 0.2 | 0.225 | 0.025 | 35500.0 | 6.0 | May 08 2008 | TBD |
| TIEX INC. | No Trades | TIX.P | |||||||
| TIGER INTERNATIONAL RESOURCES INC. | No Trades | Apr 25 2008 | TGR | ||||||
| TIGER-CAT ENERGY LTD. | No Trades | Feb 25 2008 | TCE | ||||||
| TIGERTEL COMMUNICATIONS INC. | No Trades | Apr 29 2008 | TTL | ||||||
| TIMER EXPLORATIONS INC. | No Trades | May 01 2008 | TES | ||||||
| TIMMINS GOLD CORP. | 1.15 | 1.2 | 1.14 | 1.2 | 0.02 | 50050.0 | 30.0 | May 08 2008 | TMM |
| TINKA RESOURCES LIMITED | 0.315 | 0.32 | 0.29 | 0.29 | -0.01 | 17000.0 | 3.0 | May 08 2008 | TK |
| TINTINA MINES LTD | No Trades | Apr 30 2008 | TTS | ||||||
| TIO NETWORKS CORP. | 0.66 | 0.78 | 0.66 | 0.78 | 0.0 | 13530.0 | 6.0 | May 08 2008 | TNC |
| TIREX RESOURCES LTD. | 2.73 | 2.8 | 2.7 | 2.74 | 0.0 | 21140.0 | 30.0 | May 08 2008 | TXX |
| TITAN LOGIX CORP | No Trades | May 06 2008 | TLA | ||||||
| TITAN TRADING ANALYTICS INC. | 0.37 | 0.37 | 0.37 | 0.37 | 0.01 | 8000.0 | 2.0 | May 08 2008 | TTA |
| TITAN URANIUM INC WT A EX 21OCT07 | No Trades | Oct 17 2007 | TUE.WT.A | ||||||
| TITAN URANIUM INC. | 0.59 | 0.69 | 0.59 | 0.66 | 0.08 | 162900.0 | 44.0 | May 08 2008 | TUE |
| TITANIUM CORPORATION INC. | 1.3 | 1.33 | 1.3 | 1.33 | 0.03 | 3300.0 | 6.0 | May 08 2008 | TIC |
| TNR GOLD CORP. | 0.275 | 0.29 | 0.27 | 0.27 | 0.0 | 49000.0 | 9.0 | May 08 2008 | TNR |
| TOBA INDUSTRIES LTD. | 0.1 | 0.1 | 0.1 | 0.1 | -0.02 | 1000.0 | 1.0 | May 08 2008 | TBG.H |
| TOM EXPLORATION INC. | No Trades | Apr 21 2008 | TUM | ||||||
| TONBRIDGE POWER INC. | 0.325 | 0.325 | 0.325 | 0.325 | 0.01 | 9000.0 | 1.0 | May 08 2008 | TBZ |
| TORCH RIVER RESOURCES LTD. | 0.24 | 0.24 | 0.24 | 0.24 | 0.04 | 5000.0 | 1.0 | May 08 2008 | TCR |
| TORNADO TECHNOLOGIES INC | No Trades | Nov 30 2007 | TDO | ||||||
| TORQUE ENERGY INC. | 0.25 | 0.25 | 0.25 | 0.25 | 0.03 | 15000.0 | 1.0 | May 08 2008 | TQE |
| TORRENTIAL ENERGY LTD. | No Trades | May 07 2008 | TNL | ||||||
| TOTAL TELCOM INC. | 0.16 | 0.185 | 0.16 | 0.185 | 0.015 | 14000.0 | 4.0 | May 08 2008 | TTZ |
| TOTALLY HIP TECHNOLOGIES INC. | No Trades | May 08 2008 | THP | ||||||
| TOUCHDOWN CAPITAL INC. | No Trades | Nov 22 2007 | TDW.P | ||||||
| TOUCHSTONE RESOURCES LTD. | No Trades | May 05 2008 | TCH.U | ||||||
| TOURNIGAN GOLD CORPORATION | 0.67 | 0.83 | 0.67 | 0.8 | 0.05 | 871461.0 | 76.0 | May 08 2008 | TVC |
| TOVA VENTUES INC. | No Trades | Mar 26 2008 | TOV.P | ||||||
| TOWER ENERGY LTD. | No Trades | May 07 2008 | TWR | ||||||
| TOXIN ALERT INC. | No Trades | May 06 2008 | TOX | ||||||
| TRADE WINDS VENTURES INC. | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 | 12700.0 | 3.0 | May 08 2008 | TWD |
| TRAFINA ENERGY LTD. | 0.55 | 0.55 | 0.51 | 0.51 | -0.09 | 12500.0 | 2.0 | May 08 2008 | TFA.A |
| TRANS AMERICA INDUSTRIES LTD. | 0.7 | 0.7 | 0.7 | 0.7 | -0.05 | 22400.0 | 5.0 | May 08 2008 | TSA |
| TRANSAMERICAN ENERGY INC. | 0.06 | 0.06 | 0.05 | 0.05 | -0.005 | 8100.0 | 3.0 | May 08 2008 | TAE |
| TRANSEURO ENERGY CORP. | 0.26 | 0.28 | 0.255 | 0.26 | 0.02 | 381000.0 | 68.0 | May 08 2008 | TSU |
| TRANSFORMATIVE VENTURES LTD. | No Trades | Apr 11 2008 | TNV.P | ||||||
| TRANSGAMING INC. | 0.3 | 0.3 | 0.28 | 0.29 | -0.01 | 3276.0 | 5.0 | May 08 2008 | TNG |
| TRANSGLOBE INTERNET AND TELECOM CO., LTD. | No Trades | May 06 2008 | TTI | ||||||
| TRELAWNEY RESOURCES INC. | 0.06 | 0.06 | 0.055 | 0.06 | 0.0 | 145000.0 | 3.0 | May 08 2008 | TRR |
| TRES-OR RESOURCES LTD. | 0.18 | 0.18 | 0.18 | 0.18 | 0.005 | 137000.0 | 11.0 | May 08 2008 | TRS |
| TRI ORIGIN EXPLORATION LTD. | 0.37 | 0.435 | 0.37 | 0.4 | 0.0 | 51300.0 | 25.0 | May 08 2008 | TOE |
| TRI-GOLD RESOURCES CORP. | 0.045 | 0.05 | 0.045 | 0.05 | 0.0 | 17000.0 | 2.0 | May 08 2008 | TAL |
| TRI-RIVER VENTURES INC. | No Trades | Dec 31 2007 | TVR.H | ||||||
| TRIANGLE INDUSTRIES LTD. | No Trades | Apr 29 2008 | TIA | ||||||
| TRIBUNE URANIUM CORP. | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 | 5000.0 | 1.0 | May 08 2008 | TCB |
| TRIBUTE MINERALS INC. | No Trades | May 07 2008 | TBM | ||||||
| TRIBUTE RESOURCES INC | 0.48 | 0.48 | 0.48 | 0.48 | 0.12 | 500.0 | 1.0 | May 08 2008 | TRB |
| TRIEX MINERALS CORPORATION | 1.25 | 1.25 | 1.23 | 1.25 | -0.02 | 25200.0 | 10.0 | May 08 2008 | TXM |
| TRIGON URANIUM CORP. | 0.12 | 0.13 | 0.12 | 0.13 | 0.01 | 54500.0 | 7.0 | May 08 2008 | TEL |
| TRILLIUM NORTH MINERALS LTD. | No Trades | May 06 2008 | TNM | ||||||
| TRINCAN CAPITAL CORP. | No Trades | May 07 2008 | TRN.P | ||||||
| TRIO GOLD CORP | No Trades | May 07 2008 | TGK | ||||||
| TRIPLE 8 ENERGY LTD. | No Trades | Apr 30 2008 | TEE | ||||||
| TRITON ENERGY CORP. | 0.57 | 0.59 | 0.55 | 0.58 | 0.05 | 30036.0 | 12.0 | May 08 2008 | TEZ |
| TRIUS INVESTMENTS INC. | No Trades | May 07 2008 | TRU | ||||||
| TRIVALENCE MINING CORPORATION | No Trades | Mar 24 2008 | TMI | ||||||
| TRIVELLO ENERGY CORP. | 0.055 | 0.065 | 0.055 | 0.06 | 0.0 | 295000.0 | 16.0 | May 08 2008 | TRV |
| TROON VENTURES LTD. | No Trades | May 07 2008 | TVN | ||||||
| TROY ENERGY CORP. | No Trades | Apr 17 2008 | TEG | ||||||
| TROYMET EXPLORATION CORP. | 0.085 | 0.085 | 0.085 | 0.085 | -0.005 | 6625.0 | 3.0 | May 08 2008 | TYE |
| TRUE NORTH CORPORATION | No Trades | Nov 29 2007 | TN | ||||||
| TRUE NORTH GEMS INC. | 0.4 | 0.4 | 0.4 | 0.4 | 0.04 | 1100.0 | 2.0 | May 08 2008 | TGX |
| TRUESTAR PETROLEUM CORPORATION | 0.025 | 0.025 | 0.025 | 0.025 | -0.005 | 20000.0 | 2.0 | May 08 2008 | TPC |
| TS TELECOM LTD | No Trades | Apr 16 2008 | TOM.H | ||||||
| TS TELECOM LTD | No Trades | Dec 11 2007 | TOM | ||||||
| TSODILO RESOURCES LIMITED | No Trades | May 06 2008 | TSD | ||||||
| TTM RESOURCES INC. | 0.92 | 0.99 | 0.92 | 0.99 | 0.05 | 94700.0 | 38.0 | May 08 2008 | TTQ |
| TUMI RESOURCES LIMITED | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 | 4100.0 | 2.0 | May 08 2008 | TM |
| TUSCANY ENERGY LTD. | 0.08 | 0.08 | 0.08 | 0.08 | 0.005 | 86000.0 | 6.0 | May 08 2008 | TUS |
| TWOCO PETROLEUMS LTD. | 3.49 | 3.51 | 3.49 | 3.51 | 0.01 | 6400.0 | 5.0 | May 08 2008 | TWO |
| TYHEE DEVELOPMENT CORP. | 0.39 | 0.39 | 0.385 | 0.39 | 0.0 | 174500.0 | 26.0 | May 08 2008 | TDC |
| TYLER RESOURCES INC. | No Trades | Mar 11 2008 | TYS | ||||||
| TYNER RESOURCES LTD. | No Trades | May 06 2008 | TIP | ||||||
| TYPHOON EXPLORATION INC. | 0.09 | 0.095 | 0.09 | 0.095 | 0.005 | 143500.0 | 9.0 | May 08 2008 | TOO |
| TSZ.H | No Trades | TSZ.H | |||||||
| TSN | No Trades | Sep 05 2007 | TSN | ||||||
| TRI.H | No Trades | Jan 15 2008 | TRI.H | ||||||
| THE | No Trades | May 07 2008 | THE |
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.
| |||||
| |||||
| |||||
|
