| 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 |
| W.R. PARTNERS LTD. | No Trades | Apr 02 2008 | WRP.P | ||||||
| WANTED TECHNOLOGIES CORPORATION | No Trades | May 05 2008 | WAN | ||||||
| WAR EAGLE MINING COMPANY INC. | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 | 63083.0 | 10.0 | May 08 2008 | WAR |
| WARATAH COAL INC. | 2.52 | 2.55 | 2.52 | 2.55 | 0.04 | 115739.0 | 9.0 | May 08 2008 | WCI |
| WARRIOR ENERGY N.V. | 2.18 | 2.45 | 2.18 | 2.45 | 0.27 | 2050.0 | 3.0 | May 08 2008 | WEN |
| WASECO RESOURCES INC | 0.18 | 0.18 | 0.18 | 0.18 | 0.005 | 1000.0 | 1.0 | May 08 2008 | WRI |
| WASHMAX CORP. | No Trades | May 05 2008 | WMC.H | ||||||
| WATCH RESOURCES LTD. | No Trades | Oct 19 2007 | WRL | ||||||
| WATER CAPITAL INC. | No Trades | Feb 25 2008 | WCP.P | ||||||
| WATERFRONT CAPITAL CORPORATION | No Trades | May 07 2008 | WFG | ||||||
| WATERLOO RESOURCES LTD. | No Trades | Mar 10 2008 | WAT.P | ||||||
| WAVEFIRE.COM INC. | No Trades | May 05 2008 | WAF.H | ||||||
| WAVEFIRE.COM INC. CL A | No Trades | Oct 22 2007 | WAF.A | ||||||
| WAVEFORM ENERGY LTD. CL A | No Trades | Oct 10 2007 | WE.A | ||||||
| WAVEFORM ENERGY LTD. CL B | No Trades | Sep 17 2007 | WE.B | ||||||
| WAVEFRONT ENERGY AND ENVIRONMENTAL SERVICES INC. | 2.04 | 2.05 | 2.03 | 2.05 | 0.0 | 64730.0 | 24.0 | May 08 2008 | WEE |
| WAVERLEY BIOTECH INC. | No Trades | Apr 17 2008 | WVE.P | ||||||
| WAYMAR RESOURCES LTD. | 0.25 | 0.25 | 0.25 | 0.25 | 0.04 | 10000.0 | 1.0 | May 08 2008 | WYM |
| WCB CAPITAL LTD. | No Trades | Apr 21 2008 | WCB.P | ||||||
| WEALTH MINERALS LTD. | 1.15 | 1.15 | 1.03 | 1.07 | -0.06 | 68050.0 | 19.0 | May 08 2008 | WML |
| WELICHEM BIOTECH INC. | No Trades | May 07 2008 | WBI | ||||||
| WELLPOINT SYSTEMS INC. | 0.31 | 0.32 | 0.255 | 0.255 | -0.065 | 31000.0 | 10.0 | May 08 2008 | WPS |
| WELLSTAR ENERGY CORP. | No Trades | May 06 2008 | WST | ||||||
| WESCAN GOLDFIELDS INC. | 0.38 | 0.445 | 0.38 | 0.42 | 0.0 | 640704.0 | 87.0 | May 08 2008 | WGF |
| WEST FOURTH CAPITAL INC. | No Trades | Apr 25 2008 | WTF.P | ||||||
| WEST HAWK DEVELOPMENT CORP. | 0.23 | 0.23 | 0.205 | 0.215 | -0.01 | 354707.0 | 58.0 | May 08 2008 | WHD |
| WEST HIGH YIELD (W.H.Y.) RESOURCES LTD. | 0.31 | 0.31 | 0.3 | 0.305 | 0.01 | 18000.0 | 7.0 | May 08 2008 | WHY |
| WEST ISLE ENERGY INC. | No Trades | May 02 2008 | WEI | ||||||
| WEST MOUNTAIN CAPITAL CORP | No Trades | Dec 24 2007 | WMT.P | ||||||
| WEST MOUNTAIN CAPITAL CORP. | 0.23 | 0.3 | 0.23 | 0.3 | 0.0 | 168675.0 | 14.0 | May 08 2008 | WMT |
| WEST STREET CAPITAL CORPORATION | No Trades | May 07 2008 | WSC | ||||||
| WEST STREET CAPITAL CORPORATION | No Trades | Mar 27 2008 | WSC.PR.A | ||||||
| WESTBOND ENTERPRISES CORPORATION | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 | 5000.0 | 1.0 | May 08 2008 | WBE |
| WESTBOW ENERGY INC. | No Trades | Apr 03 2008 | WBW | ||||||
| WESTCAN URANIUM CORP. | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 | 25000.0 | 1.0 | May 08 2008 | WCU |
| WESTCORE ENERGY LTD. | No Trades | May 01 2008 | WTR.P | ||||||
| WESTERN CANADA ENERGY LTD. | 0.14 | 0.14 | 0.125 | 0.125 | -0.03 | 4600.0 | 3.0 | May 08 2008 | WCE |
| WESTERN ENERGY SERVICES CORP. | 0.06 | 0.06 | 0.06 | 0.06 | 0.005 | 25000.0 | 3.0 | May 08 2008 | WSV |
| WESTERN GEOPOWER CORP. | 0.43 | 0.43 | 0.415 | 0.415 | -0.015 | 103350.0 | 40.0 | May 08 2008 | WGP |
| WESTERN KELTIC MINES INC. | 0.37 | 0.45 | 0.37 | 0.45 | 0.0 | 13000.0 | 4.0 | May 08 2008 | WKM |
| WESTERN PACIFIC TRUST COMPANY | No Trades | Apr 15 2008 | WP | ||||||
| WESTERN PROSPECTOR GROUP LTD. | 0.495 | 0.51 | 0.49 | 0.51 | 0.02 | 19000.0 | 4.0 | May 08 2008 | WNP |
| WESTERN TROY CAP RES INC | No Trades | May 07 2008 | WRY | ||||||
| WESTERN URANIUM CORPORATION | 1.62 | 1.74 | 1.62 | 1.7 | 0.04 | 8400.0 | 4.0 | May 08 2008 | WUC |
| WESTERN WARRIOR RESOURCES INC. | No Trades | May 07 2008 | WWR | ||||||
| WESTERN WIND ENERGY CORP. | 2.21 | 2.29 | 2.15 | 2.28 | 0.05 | 477885.0 | 63.0 | May 08 2008 | WND |
| WESTERNONE EQUITY INCOME FUND | 4.65 | 4.69 | 4.6 | 4.6 | -0.05 | 25987.0 | 15.0 | May 08 2008 | WEQ.UN |
| WESTERNONE EQUITY INCOME FUND | No Trades | May 07 2008 | WEQ.DB | ||||||
| WESTERNZAGROS RESOURCES LTD WT EX 18JAN08 | No Trades | Jan 18 2008 | WZR.WT | ||||||
| WESTERNZAGROS RESOURCES LTD. | 2.45 | 2.5 | 2.4 | 2.4 | -0.05 | 332325.0 | 78.0 | May 08 2008 | WZR |
| WESTSTAR RESOURCES CORP. | No Trades | May 07 2008 | WER | ||||||
| WESTWARD EXPLORATIONS LTD. | 0.45 | 0.45 | 0.41 | 0.41 | -0.04 | 21000.0 | 4.0 | May 08 2008 | WWE |
| WHISTLER GOLD CORP. | No Trades | Apr 30 2008 | WGC | ||||||
| WHITEMUD RESOURCES INC. | 7.45 | 7.75 | 7.45 | 7.55 | 0.05 | 10691.0 | 8.0 | May 08 2008 | WMK |
| WILDCAT EXPLORATION LTD. | 0.12 | 0.12 | 0.11 | 0.11 | 0.0 | 101000.0 | 6.0 | May 08 2008 | WEL |
| WILDROSE RESOURCES LTD. | 0.52 | 0.52 | 0.46 | 0.485 | -0.015 | 141732.0 | 25.0 | May 08 2008 | WRS |
| WILLIAMS CREEK EXPLORATIONS LIMITED | 0.15 | 0.15 | 0.15 | 0.15 | -0.02 | 500.0 | 1.0 | May 08 2008 | WCX |
| WILLOWSTAR CAPITAL INC. | No Trades | May 02 2008 | WWM.P | ||||||
| WIN ENERGY CORPORATION | No Trades | Dec 20 2007 | WNR | ||||||
| WIN-ELDRICH MINES LIMITED | 1.0 | 1.0 | 0.92 | 0.92 | -0.03 | 5300.0 | 10.0 | May 08 2008 | WEX |
| WINALTA INC. | No Trades | May 07 2008 | WTA.A | ||||||
| WIND RIVER RESOURCES LTD. | No Trades | Jan 02 2008 | WRR | ||||||
| WINDARRA MINERALS LTD | No Trades | May 07 2008 | WRA | ||||||
| WINFIELD RESOURCES LIMITED | 0.155 | 0.155 | 0.14 | 0.145 | -0.005 | 384400.0 | 23.0 | May 08 2008 | WWF.H |
| WINFIELD RESOURCES LIMITED | No Trades | WWF | |||||||
| WINZEN PROPERTIES INC. | No Trades | Mar 25 2008 | WZI | ||||||
| WIRELESS2 TECHNOLOGIES INC. | No Trades | May 07 2008 | WIT | ||||||
| WOLVERINE MINERALS CORP. | No Trades | May 06 2008 | WLV | ||||||
| WOOD COMPOSITE TECHNOLOGIES INC. | 0.14 | 0.14 | 0.14 | 0.14 | 0.015 | 20000.0 | 2.0 | May 08 2008 | WCT |
| WOODBRIDGE ENERGY LTD. | No Trades | May 07 2008 | WMD.P | ||||||
| WORLD OUTFITTERS CORPORATION SAFARI NORDIK | No Trades | Apr 14 2008 | SAF | ||||||
| WRANGLER WEST ENERGY CORP. | No Trades | Apr 24 2008 | WX | ||||||
| WSR GOLD INC. | 0.475 | 0.475 | 0.45 | 0.45 | 0.0 | 56500.0 | 5.0 | May 08 2008 | WSR |
| WWI RESOURCES LTD. | No Trades | May 07 2008 | WWI | ||||||
| WYN DEVELOPMENTS INC. | 0.04 | 0.04 | 0.04 | 0.04 | -0.005 | 28000.0 | 3.0 | May 08 2008 | WL |
| WPX | 1.14 | 1.16 | 1.07 | 1.09 | 0.01 | 3070419.0 | 651.0 | May 08 2008 | WPX |
| WLR | No Trades | WLR | |||||||
| WVI.H | No Trades | WVI.H |
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.
| |||||
| |||||
| |||||
|
