| Saturday, July 5, 2008 |
|
Advertisement
|
|
|
| | ||
|
|
|||
| Advanced Search | Search Help |
|
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 | ||||||||
| ||||||||
|
||||||||
|
||||||||
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 |
Toronto Stock Exchange
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 |
| FAB-FORM INDUSTRIES LTD. | No Trades | Apr 09 2008 | FBF | ||||||
| FAIR SKY RESOURCES INC. | No Trades | Dec 05 2007 | FSK | ||||||
| FAIRCHILD INVESTMENTS LTD. | No Trades | May 06 2008 | FIC.H | ||||||
| FAIRFAX CAPITAL INC | No Trades | Nov 01 2007 | FFX.P | ||||||
| FAIRMOUNT ENERGY INC. | 0.75 | 0.75 | 0.75 | 0.75 | -0.1 | 928.0 | 2.0 | May 12 2008 | FMT |
| FALCON OIL & GAS LTD | 0.98 | 1.09 | 0.98 | 1.08 | 0.12 | 2591265.0 | 742.0 | May 12 2008 | FO |
| FALCON VENTURES INCORPORATED | No Trades | May 12 2008 | FIX | ||||||
| FAMILY MEMORIALS INC. | No Trades | May 09 2008 | FAM | ||||||
| FANCAMP EXPLORATION LTD. | 1.56 | 1.56 | 1.55 | 1.56 | 0.04 | 8000.0 | 4.0 | May 12 2008 | FNC |
| FAREPORT CAPITAL INC. | No Trades | Sep 24 2007 | CAB | ||||||
| FAREPORT CAPITAL INC. | No Trades | May 05 2008 | FPC | ||||||
| FIBER OPTIC SYSTEMS TECHNOLOGY, INC. | 0.25 | 0.28 | 0.25 | 0.28 | 0.025 | 9500.0 | 6.0 | May 12 2008 | FOX |
| FIBRE-CROWN MANUFACTURING INC | No Trades | Nov 20 2007 | FBR | ||||||
| FIBRE-CROWN MANUFACTURING INC. | No Trades | May 09 2008 | FBR.H | ||||||
| FIELDEX EXPLORATION INC. | 0.195 | 0.2 | 0.185 | 0.185 | -0.025 | 35000.0 | 4.0 | May 12 2008 | FLX |
| FIFTY-PLUS.NET INTERNATIONAL INC. | 0.32 | 0.36 | 0.32 | 0.36 | 0.05 | 6000.0 | 2.0 | May 12 2008 | FPN |
| FINAVERA RENEWABLES INC. | 0.2 | 0.2 | 0.18 | 0.18 | -0.005 | 106999.0 | 30.0 | May 12 2008 | FVR |
| FINLAY MINERALS LTD. | No Trades | May 01 2008 | FYL | ||||||
| FIRESTEEL RESOURCES INC. | 0.17 | 0.17 | 0.16 | 0.16 | -0.005 | 15000.0 | 2.0 | May 12 2008 | FTR |
| FIRESTONE VENTURES INC. | 0.4 | 0.415 | 0.4 | 0.415 | -0.015 | 101150.0 | 12.0 | May 12 2008 | FV |
| FIRESWIRL TECHNOLOGIES INC. | No Trades | May 09 2008 | FSW | ||||||
| FIRST FORTUNE INVESTMENTS INC. | No Trades | Sep 17 2007 | FRF | ||||||
| FIRST GOLD EXPLORATION INC. | No Trades | May 09 2008 | EFG | ||||||
| FIRST IDAHO RESOURCES INC. | No Trades | May 05 2008 | FI | ||||||
| FIRST NARROWS RESOURCES CORP. | 0.145 | 0.155 | 0.145 | 0.145 | -0.005 | 163500.0 | 13.0 | May 12 2008 | UNO |
| FIRST POINT MINERALS CORP | 0.085 | 0.085 | 0.08 | 0.085 | -0.005 | 69000.0 | 5.0 | May 12 2008 | FPX |
| FIRST PURSUIT VENTURES LTD. | No Trades | May 12 2008 | FPV | ||||||
| FIRST SOURCE RESOURCES INC. | No Trades | Mar 31 2008 | FSR | ||||||
| FIRST STAR RESOURCES INC. | No Trades | Jan 15 2008 | FRS | ||||||
| FIRST STAR RESOURCES INC. | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 | 4000.0 | 1.0 | May 12 2008 | FS |
| FIRST VENTURE TECHNOLOGIES CORP. | 1.05 | 1.05 | 1.05 | 1.05 | -0.07 | 2000.0 | 1.0 | May 12 2008 | FEB |
| FIRST WESTERN FINANCIAL VENTURES INC. | No Trades | May 09 2008 | FWF.P | ||||||
| FIRSTGROWTH EXPLORATION & DEVELOPMENT SERVICES COR | 0.5 | 0.5 | 0.5 | 0.5 | -0.05 | 11400.0 | 3.0 | May 12 2008 | FGC |
| FIRSTLAND ENERGY LTD | No Trades | May 05 2008 | FLD | ||||||
| FISSION ENERGY CORP. | 1.18 | 1.2 | 1.1 | 1.17 | 0.07 | 176850.0 | 54.0 | May 12 2008 | FIS |
| FJORDLAND EXPLORATION INC. | 0.16 | 0.165 | 0.145 | 0.15 | -0.01 | 90250.0 | 10.0 | May 12 2008 | FEX |
| FLAGSHIP ENERGY INC. | No Trades | Apr 15 2008 | FG.B | ||||||
| FLAGSHIP ENERGY INC. | No Trades | Apr 15 2008 | FG.A | ||||||
| FLAGSHIP INDUSTRIES INC. | No Trades | May 09 2008 | FII | ||||||
| FLOW ENERGY LTD. | No Trades | Nov 16 2007 | FLO.P | ||||||
| FLUKONG ENTERPRISE INC. | No Trades | May 09 2008 | FLG | ||||||
| FLYING A PETROLEUM LTD. | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 189400.0 | 7.0 | May 12 2008 | FAB |
| FMX VENTURES INC. | No Trades | May 06 2008 | FMX.H | ||||||
| FOCCINI INTERNATIONAL INC. | 0.085 | 0.085 | 0.085 | 0.085 | -0.005 | 46000.0 | 2.0 | May 12 2008 | FOI |
| FOCUS VENTURES LTD. | 0.265 | 0.265 | 0.265 | 0.265 | 0.01 | 1030.0 | 2.0 | May 12 2008 | FCV.H |
| FOOTMAXX HOLDINGS INC | No Trades | Oct 29 2007 | FMX | ||||||
| FORAN MINING CORPORATION | 0.09 | 0.09 | 0.09 | 0.09 | -0.01 | 24100.0 | 5.0 | May 12 2008 | FOM |
| FOREST & MARINE INVESTMENTS LTD. | No Trades | May 07 2008 | FME | ||||||
| FOREST GATE RESOURCES INC. | 0.085 | 0.085 | 0.075 | 0.08 | 0.0 | 118000.0 | 10.0 | May 12 2008 | FGT |
| FORT GARRY BREWING COMPANY LTD. | No Trades | Oct 18 2007 | FGA | ||||||
| FORTERRA ENVIRONMENTAL CORP. | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 21000.0 | 3.0 | May 12 2008 | FTE |
| FORTRESS BASE METALS CORP. | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 | 5107.0 | 3.0 | May 12 2008 | FBM |
| FORTRESS MINERALS CORP. | 1.2 | 1.21 | 1.18 | 1.18 | -0.04 | 61167.0 | 22.0 | May 12 2008 | FST |
| FORTSUM BUSINESS SOLUTIONS INC. | 0.65 | 0.65 | 0.65 | 0.65 | 0.05 | 5000.0 | 1.0 | May 12 2008 | FRT |
| FORTUNA SILVER MINES INC. | 2.19 | 2.25 | 2.12 | 2.22 | 0.07 | 119331.0 | 99.0 | May 12 2008 | FVI |
| FORTUNE RIVER RESOURCE CORP. | 0.495 | 0.495 | 0.495 | 0.495 | 0.03 | 6350.0 | 6.0 | May 12 2008 | FRX |
| FORTUNE VALLEY RESOURCES INC. | No Trades | May 08 2008 | FVX | ||||||
| FORUM URANIUM CORP. | 0.43 | 0.44 | 0.41 | 0.42 | -0.02 | 60800.0 | 20.0 | May 12 2008 | FDC |
| FOUNDATION RESOURCES INC. | No Trades | Apr 30 2008 | FDN.P | ||||||
| FRANCHISE BANCORP INC. | No Trades | May 06 2008 | FBI | ||||||
| FRANCHISE SERVICES OF NORTH AMERICA INC. | No Trades | Feb 04 2008 | FSN | ||||||
| FREE ENERGY INTERNATIONAL INC. | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 | 500.0 | 1.0 | May 12 2008 | FFX |
| FREEPORT CAPITAL INC. | No Trades | F.P | |||||||
| FREEPORT RESOURCES INC. | No Trades | May 05 2008 | FRI | ||||||
| FREEWEST RESOURCES CANADA INC. | 0.28 | 0.28 | 0.27 | 0.27 | -0.005 | 266083.0 | 46.0 | May 12 2008 | FWR |
| FRESHXTEND TECHNOLOGIES CORP. | No Trades | May 12 2008 | FXT | ||||||
| FRONSAC CAPITAL INC. | No Trades | May 01 2008 | GAZ.P | ||||||
| FRONTIER PACIFIC MINING CORPORATION | 0.94 | 0.99 | 0.94 | 0.98 | 0.0 | 115500.0 | 25.0 | May 12 2008 | FRP |
| FRV MEDIA INC. | No Trades | May 08 2008 | FRV | ||||||
| FTI FOODTECH INTERNATIONAL INC. | No Trades | May 09 2008 | FTI | ||||||
| FULL METAL MINERALS LTD. | 1.72 | 1.8 | 1.7 | 1.8 | 0.08 | 14500.0 | 12.0 | May 12 2008 | FMM |
| FURY EXPLORATIONS LTD. | 0.52 | 0.52 | 0.52 | 0.52 | -0.03 | 10000.0 | 2.0 | May 12 2008 | FUR |
| FYTOKEM PRODUCTS INC | No Trades | May 07 2008 | FYT | ||||||
| FI.H | No Trades | Dec 07 2007 | FI.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.
| |||||
| |||||
| |||||
|
