| Sunday, August 31, 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 |
| G.I.E. ENVIRONMENT TECHNOLGIES LTD. | 0.03 | 0.04 | 0.03 | 0.035 | 0.015 | 490000.0 | 14.0 | May 12 2008 | GIE |
| G2 RESOURCES INC. | 0.09 | 0.11 | 0.09 | 0.11 | 0.0 | 64324.0 | 13.0 | May 12 2008 | GRT |
| G4G RESOURCES LTD. | 0.5 | 0.58 | 0.5 | 0.58 | 0.07 | 140000.0 | 21.0 | May 12 2008 | GXG |
| GA CAPITAL CORP. | No Trades | May 06 2008 | GAC.P | ||||||
| GAINEY RESOURCES LTD. | No Trades | Apr 17 2008 | GRD.H | ||||||
| GALANTAS GOLD CORPORATION | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 1000.0 | 1.0 | May 12 2008 | GAL |
| GALENA CAPITAL CORP | No Trades | FYI.P | |||||||
| GALENA CAPITAL CORP. | 1.02 | 1.02 | 1.0 | 1.0 | -0.05 | 3700.0 | 2.0 | May 12 2008 | FYI |
| GALENA INTERNATIONAL RESOURCES LTD. | 0.49 | 0.5 | 0.49 | 0.5 | 0.0 | 25000.0 | 4.0 | May 12 2008 | GTO.P |
| GALLERIA OPPORTUNITIES INC. | No Trades | May 06 2008 | GOI.H | ||||||
| GALLIC ENERGY LTD. | No Trades | May 08 2008 | GLE.A | ||||||
| GALORE RESOURCES INC. | No Trades | May 09 2008 | GRI | ||||||
| GALVANIC APPLIED SCIENCES INC | No Trades | May 07 2008 | GAV | ||||||
| GALWAY RESOURCES LTD. | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 | 16500.0 | 4.0 | May 12 2008 | GWY |
| GAMEHOST INCOME FUND | 15.0 | 15.0 | 15.0 | 15.0 | 0.1 | 4900.0 | 4.0 | May 12 2008 | GH.UN |
| GARBELL HOLDINGS LIMITED | No Trades | May 06 2008 | GBH.PR.A | ||||||
| GARIBALDI RESOURCES CORP. | 0.295 | 0.295 | 0.275 | 0.29 | -0.01 | 22000.0 | 8.0 | May 12 2008 | GGI |
| GARNET POINT RESOURCES CORP. | No Trades | Feb 20 2008 | GRC | ||||||
| GARRISON INTERNATIONAL LTD. | 0.055 | 0.055 | 0.055 | 0.055 | -0.005 | 5000.0 | 1.0 | May 12 2008 | GAU |
| GARSON GOLD CORP. | 0.2 | 0.22 | 0.18 | 0.2 | -0.01 | 27000.0 | 6.0 | May 12 2008 | GG |
| GASTEM INC. | 3.03 | 3.11 | 2.67 | 2.8 | -0.17 | 830936.0 | 405.0 | May 12 2008 | GMR |
| GATORZ INC | No Trades | Apr 14 2008 | GTZ.S | ||||||
| GATORZ INC. | No Trades | May 09 2008 | GTZ | ||||||
| GBO INC. | No Trades | May 06 2008 | GBO | ||||||
| GC-GLOBAL CAPITAL CORP. | No Trades | May 09 2008 | GDE.A | ||||||
| GCH CAPITAL PARTNERS INC. | No Trades | Feb 22 2008 | GCW.P | ||||||
| GEE-TEN VENTURES INC. | No Trades | May 09 2008 | GTV | ||||||
| GEMINI ACQUISITIONS INC. | No Trades | Mar 11 2008 | GQI | ||||||
| GEMINI ACQUISITIONS INC. | No Trades | GQI.P | |||||||
| GEMINI CORPORATION | 0.5 | 0.52 | 0.5 | 0.5 | 0.0 | 91500.0 | 9.0 | May 12 2008 | GKX |
| GENERAL PROPERTIES LTD | 0.255 | 0.255 | 0.2 | 0.2 | -0.1 | 8230.0 | 4.0 | May 12 2008 | GPL |
| GENIUS WORLD INVESTMENTS LIMITED | 0.205 | 0.205 | 0.205 | 0.205 | 0.015 | 1000.0 | 1.0 | May 12 2008 | GNW.P |
| GENOIL INC. | 0.37 | 0.37 | 0.31 | 0.31 | -0.06 | 230800.0 | 29.0 | May 12 2008 | GNO |
| GENTERRA INC. | No Trades | May 08 2008 | GIC.A | ||||||
| GEO MINERALS LTD. | 0.235 | 0.24 | 0.2 | 0.235 | -0.035 | 874780.0 | 100.0 | May 12 2008 | GM |
| GEODEX MINERALS LTD. | 0.7 | 0.7 | 0.68 | 0.68 | -0.02 | 390401.0 | 86.0 | May 12 2008 | GXM |
| GEOINFORMATICS EXPLORATION INC. | 0.155 | 0.165 | 0.155 | 0.16 | 0.0 | 192000.0 | 11.0 | May 12 2008 | GXL |
| GEOLOGIX EXPLORATIONS INC. | 1.85 | 1.91 | 1.65 | 1.67 | -0.13 | 198488.0 | 73.0 | May 12 2008 | GIX |
| GEORGIA VENTURES INC. | No Trades | Oct 18 2007 | GVI | ||||||
| GEOVIC MINING CORP WT A EX 6MAR12 | No Trades | Nov 15 2007 | GMC.WT.A | ||||||
| GEOVIC MINING CORP WT3NOV2011 | No Trades | Nov 15 2007 | GMC.WT | ||||||
| GEOVIC MINING CORP. WT B 27APR2012 | No Trades | Nov 14 2007 | GMC.WT.B | ||||||
| GETTY COPPER INC. | No Trades | May 09 2008 | GTC | ||||||
| GFE CAPITAL CORP. | No Trades | Mar 17 2008 | GFE.P | ||||||
| GFI OIL & GAS CORPORATION | No Trades | Mar 14 2008 | GFI | ||||||
| GFK RESOURCES INC. | No Trades | May 09 2008 | GFK | ||||||
| GFM RESOURCES LIMITED | No Trades | Apr 18 2008 | GFM.H | ||||||
| GGL DIAMOND CORP. | 0.195 | 0.2 | 0.195 | 0.2 | 0.0 | 17000.0 | 4.0 | May 12 2008 | GGL |
| GIGA CAPITAL CORPORATION | No Trades | May 08 2008 | GIG.P | ||||||
| GINGER BEEF CORPORATION | No Trades | May 09 2008 | GB | ||||||
| GINGURO EXPLORATION INC. | 0.34 | 0.34 | 0.305 | 0.305 | -0.145 | 15000.0 | 4.0 | May 12 2008 | GEG |
| GLAMIS RESOURCES LTD. | No Trades | May 12 2008 | GLM.B | ||||||
| GLAMIS RESOURCES LTD. | 1.25 | 1.25 | 1.16 | 1.19 | -0.02 | 12000.0 | 6.0 | May 12 2008 | GLM.A |
| GLASS EARTH GOLD LIMITED | 0.1 | 0.1 | 0.1 | 0.1 | 0.005 | 120000.0 | 2.0 | May 12 2008 | GEL |
| GLEICHEN RESOURCES LTD. | No Trades | May 07 2008 | GRL | ||||||
| GLEN HAWK MINERALS LTD. | 0.07 | 0.07 | 0.07 | 0.07 | 0.015 | 10000.0 | 1.0 | May 12 2008 | GHM |
| GLENTHORNE ENTERPRISES INC. | No Trades | GLT.P | |||||||
| GLOBAL ALTERNATIVE INVESTMENTS INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 2000.0 | 1.0 | May 12 2008 | GLI.P |
| GLOBAL DEVELOPMENT RESOURCES, INC. US$ | No Trades | May 12 2008 | GDV.U | ||||||
| GLOBAL ENERGY SERVICES LTD. | 0.205 | 0.205 | 0.205 | 0.205 | -0.005 | 1000.0 | 1.0 | May 12 2008 | GLK |
| GLOBAL HUNTER CORP. | 0.18 | 0.18 | 0.175 | 0.175 | 0.0 | 8000.0 | 2.0 | May 12 2008 | BOB |
| GLOBAL KEY INVESTMENT LIMITED | No Trades | Apr 25 2008 | GKL.P | ||||||
| GLOBAL MINERALS LTD. | 0.13 | 0.14 | 0.13 | 0.14 | 0.01 | 264500.0 | 16.0 | May 12 2008 | CTG |
| GLOBAL TREE TECHS INC | No Trades | May 08 2008 | GTT.H | ||||||
| GLOBAL URANIUM CORPORATION | 0.095 | 0.095 | 0.09 | 0.095 | 0.0 | 36000.0 | 3.0 | May 12 2008 | GU |
| GLOBEL DIRECT, INC. | No Trades | Dec 14 2007 | GBD | ||||||
| GMV MINERALS INC. | No Trades | May 09 2008 | GMV | ||||||
| GOBIMIN INC. | 2.85 | 2.85 | 2.75 | 2.85 | 0.08 | 2015.0 | 7.0 | May 12 2008 | GMN |
| GOLCONDA RESOURCES LTD. | No Trades | May 09 2008 | GA | ||||||
| GOLD BULLION DEVELOPMENT CORP. | 0.11 | 0.11 | 0.09 | 0.11 | 0.0 | 116420.0 | 11.0 | May 12 2008 | GBB |
| GOLD CANYON RESOURCES INC. | 0.29 | 0.32 | 0.29 | 0.3 | 0.01 | 185320.0 | 32.0 | May 12 2008 | GCU |
| GOLD HAWK RESOURCES INC. | 0.28 | 0.3 | 0.21 | 0.27 | -0.1 | 527000.0 | 42.0 | May 12 2008 | CGK |
| GOLD KEY CAPITAL CORP. | No Trades | May 07 2008 | GKY.P | ||||||
| GOLD POINT ENERGY CORP. | No Trades | May 09 2008 | GPE | ||||||
| GOLD POINT ENERGY CORP. | No Trades | Jan 18 2008 | GPE.WT | ||||||
| GOLD PORT RESOURCES LTD. | No Trades | May 08 2008 | GPO | ||||||
| GOLD REACH RESOURCES LTD. | No Trades | May 09 2008 | GRH | ||||||
| GOLD STAR RESOURCES CORP. | 0.25 | 0.28 | 0.225 | 0.27 | 0.02 | 278500.0 | 34.0 | May 12 2008 | GXX.H |
| GOLD SUMMIT CORPORATION | 0.095 | 0.095 | 0.085 | 0.085 | -0.01 | 13650.0 | 3.0 | May 12 2008 | GSM |
| GOLD WORLD RESOURCES INC. | 0.06 | 0.08 | 0.06 | 0.08 | 0.01 | 355000.0 | 10.0 | May 12 2008 | GDW |
| GOLD-ORE RESOURCES LTD | 0.76 | 0.77 | 0.75 | 0.75 | -0.03 | 45275.0 | 19.0 | May 12 2008 | GOZ |
| GOLDBARD CAPITAL CORPORATION | No Trades | Apr 07 2008 | GDB.P | ||||||
| GOLDBROOK VENTURES INC. | 0.135 | 0.14 | 0.13 | 0.135 | -0.005 | 336999.0 | 30.0 | May 12 2008 | GBK |
| GOLDCLIFF RESOURCE CORPORATION | 0.28 | 0.28 | 0.27 | 0.275 | -0.005 | 65565.0 | 7.0 | May 12 2008 | GCN |
| GOLDCREST RESOURCES LTD. | No Trades | Apr 02 2008 | GCL | ||||||
| GOLDEN ARCH RESOURCES LTD. | 0.055 | 0.06 | 0.05 | 0.06 | -0.01 | 60000.0 | 6.0 | May 12 2008 | GAI |
| GOLDEN ARROW RESOURCES CORPORATION | 0.68 | 0.68 | 0.66 | 0.66 | 0.0 | 57000.0 | 14.0 | May 12 2008 | GRG |
| GOLDEN BAND RESOURCES INC. | 0.34 | 0.34 | 0.315 | 0.315 | -0.025 | 64700.0 | 9.0 | May 12 2008 | GBN |
| GOLDEN CARIBOO RESOURCES LTD. | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 | 25000.0 | 3.0 | May 12 2008 | GCC |
| GOLDEN CHALICE RESOURCES INC. | 1.0 | 1.0 | 0.93 | 0.96 | 0.01 | 311650.0 | 92.0 | May 12 2008 | GCR |
| GOLDEN DAWN MINERALS INC. | 0.195 | 0.21 | 0.19 | 0.21 | 0.02 | 37500.0 | 6.0 | May 12 2008 | GOM |
| GOLDEN DYNASTY RESOURCES LTD. | 0.03 | 0.035 | 0.03 | 0.035 | 0.005 | 15000.0 | 2.0 | May 12 2008 | GLY |
| GOLDEN GOLIATH RESOURCES LTD. | 0.24 | 0.24 | 0.235 | 0.235 | -0.005 | 4000.0 | 2.0 | May 12 2008 | GNG |
| GOLDEN GOOSE RESOURCES INC. | 0.75 | 0.75 | 0.7 | 0.73 | 0.03 | 35184.0 | 16.0 | May 12 2008 | GGR |
| GOLDEN HARP RESOURCES INC. | No Trades | May 09 2008 | GHR | ||||||
| GOLDEN HAT RESOURCES INC. | No Trades | May 09 2008 | GHA.H | ||||||
| GOLDEN HOPE MINES LIMITED | 0.17 | 0.17 | 0.17 | 0.17 | -0.02 | 21700.0 | 5.0 | May 12 2008 | GNH |
| GOLDEN OASIS EXPLORATION CORP. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 5000.0 | 1.0 | May 12 2008 | GOT |
| GOLDEN ODYSSEY MINING INC. | No Trades | May 09 2008 | GOE | ||||||
| GOLDEN PACIFIC CAPITAL CORPORATION | No Trades | May 08 2008 | GPC.P | ||||||
| GOLDEN REIGN RESOURCES LTD. | No Trades | May 08 2008 | GRR | ||||||
| GOLDEN SHARE MINING CORPORATION | 0.17 | 0.18 | 0.17 | 0.17 | 0.0 | 5364.0 | 10.0 | May 12 2008 | GSH |
| GOLDEN SUNSET TRAIL INC. | 0.25 | 0.345 | 0.25 | 0.335 | 0.125 | 17500.0 | 7.0 | May 12 2008 | GST |
| GOLDEN TAG RESOURCES LTD. | 0.23 | 0.23 | 0.215 | 0.215 | -0.015 | 62000.0 | 8.0 | May 12 2008 | GOG |
| GOLDEN VALLEY MINES LTD. | 0.285 | 0.285 | 0.28 | 0.285 | 0.035 | 166100.0 | 18.0 | May 12 2008 | GZZ |
| GOLDEX RESOURCES CORPORATION | No Trades | May 09 2008 | GDX | ||||||
| GOLDEYE EXPLORATIONS LIMITED | No Trades | May 09 2008 | GGY | ||||||
| GOLDMARCA LIMITED | No Trades | Oct 24 2007 | GML | ||||||
| GOLDMARK MINERALS LTD. | No Trades | May 09 2008 | GMK | ||||||
| GOLDMINCO CORPORATION | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 30187.0 | 3.0 | May 12 2008 | GCP |
| GOLDNEV RESOURCES INC. | 0.26 | 0.27 | 0.235 | 0.25 | -0.01 | 1050400.0 | 131.0 | May 12 2008 | GNZ |
| GOLDQUEST MINING CORP. | 0.405 | 0.46 | 0.405 | 0.46 | 0.055 | 57500.0 | 11.0 | May 12 2008 | GQC |
| GOLDREA RESOURCES CORP. | 0.22 | 0.235 | 0.22 | 0.235 | -0.015 | 21000.0 | 6.0 | May 12 2008 | GOR |
| GOLDRUSH RESOURCES LTD. | 0.205 | 0.205 | 0.205 | 0.205 | -0.02 | 5250.0 | 2.0 | May 12 2008 | GOD |
| GOLDSOURCE MINES INC. | 5.34 | 6.95 | 4.81 | 6.75 | 1.48 | 1132692.0 | 940.0 | May 12 2008 | GXS |
| GOSSAN RESOURCES LIMITED | No Trades | May 08 2008 | GSS | ||||||
| GOWEST AMALGAMATED RESOURCES LTD. | 0.125 | 0.125 | 0.125 | 0.125 | -0.025 | 20000.0 | 1.0 | May 12 2008 | GWA |
| GRAND BANKS ENERGY CORPORATION | 2.86 | 2.88 | 2.86 | 2.87 | 0.0 | 218960.0 | 32.0 | May 12 2008 | GBE |
| GRAND PEAK CAPITAL CORP. | No Trades | May 12 2008 | GPK.U | ||||||
| GRAND POWER LOGISTICS GROUP INC. | 0.65 | 0.7 | 0.64 | 0.7 | 0.06 | 148000.0 | 18.0 | May 12 2008 | GPW |
| GRANDCRU RESOURCES CORPORATION | No Trades | May 09 2008 | GR | ||||||
| GRANDE PORTAGE RESOURCES LTD. | 0.14 | 0.15 | 0.14 | 0.145 | -0.005 | 110500.0 | 5.0 | May 12 2008 | GPG |
| GRANIZ MONDAL INC. | No Trades | May 09 2008 | GRA.H | ||||||
| GRANIZ MONDAL INC. | No Trades | GRA | |||||||
| GRANVILLE PACIFIC CAPITAL CORP. | No Trades | May 09 2008 | GE | ||||||
| GRASSLANDS ENTERTAINMENT INC. | No Trades | May 08 2008 | GEE | ||||||
| GRAVITY WEST MINING CORP. | 0.06 | 0.065 | 0.06 | 0.065 | 0.0 | 212700.0 | 25.0 | May 12 2008 | GRW |
| GRAY ROCK RESOURCES LTD. | No Trades | May 08 2008 | GRK | ||||||
| GRAYD RESOURCE CORPORATION | No Trades | May 09 2008 | GYD | ||||||
| GREAT EASTERN CORPORATION LIMITED (THE) | No Trades | GTN.PR.A | |||||||
| GREAT EASTERN CORPORATION LIMITED (THE) | No Trades | Nov 16 2007 | GTN.PR.B | ||||||
| GREAT PACIFIC INTERNATIONAL INC. | 1.52 | 1.53 | 1.52 | 1.53 | 0.01 | 45525.0 | 9.0 | May 12 2008 | GPI |
| GREAT QUEST METALS LTD. | No Trades | May 08 2008 | GQ | ||||||
| GREAT SOUTHERN ENTERPRISES CORP. | No Trades | May 05 2008 | GSR | ||||||
| GREAT WESTERN DIAMONDS CORP. | No Trades | Mar 10 2008 | GWD | ||||||
| GREAT WESTERN MINERALS GROUP LTD | 0.215 | 0.215 | 0.205 | 0.215 | 0.0 | 236300.0 | 21.0 | May 12 2008 | GWG |
| GREEN PARK CAPITAL CORP. | No Trades | May 09 2008 | GRP.P | ||||||
| GREEN VALLEY MINE INCORPORATED | No Trades | May 08 2008 | GVY | ||||||
| GREENCASTLE RESOURCES LTD. | 0.13 | 0.13 | 0.125 | 0.125 | -0.005 | 36000.0 | 3.0 | May 12 2008 | VGN |
| GREENFIELD FINANCIAL GROUP INC | No Trades | May 07 2008 | GRF | ||||||
| GREENSHIELD EXPLORATIONS LIMITED | No Trades | May 09 2008 | GRX.H | ||||||
| GREENTREE GAS & OIL LTD. | No Trades | May 09 2008 | GGO | ||||||
| GRENVILLE GOLD CORPORATION | No Trades | May 12 2008 | GVG | ||||||
| GREY ISLAND SYSTEMS INTERNATIONAL INC. | 0.33 | 0.34 | 0.31 | 0.31 | -0.01 | 64700.0 | 12.0 | May 12 2008 | GIS |
| GRID CAPITAL CORPORATION | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 | 15000.0 | 2.0 | May 12 2008 | GID |
| GRIDSENSE SYSTEMS INC. | No Trades | May 09 2008 | GSN | ||||||
| GRIZZLY DIAMONDS LTD. | 0.89 | 0.96 | 0.85 | 0.96 | -0.03 | 4500.0 | 4.0 | May 12 2008 | GZD |
| GROUNDSTAR RESOURCES LIMITED | 1.05 | 1.05 | 1.05 | 1.05 | 0.04 | 83800.0 | 13.0 | May 12 2008 | GSA |
| GROUPWORKS FINANCIAL CORP. | 0.38 | 0.38 | 0.37 | 0.37 | 0.02 | 3000.0 | 2.0 | May 12 2008 | GWC |
| GTA CORPFIN CAPITAL INC. | No Trades | Apr 25 2008 | GTA.P | ||||||
| GTECH INTERNATIONAL RESOURCES LIMITED | No Trades | Apr 21 2008 | GCH.H | ||||||
| GTO RESOURCES INC. | No Trades | May 05 2008 | GTR.H | ||||||
| GUARDIAN EXPLORATION INC. | 0.31 | 0.31 | 0.305 | 0.31 | -0.015 | 19210.0 | 7.0 | May 12 2008 | GX |
| GUESTLOGIX INC. | 1.3 | 1.42 | 1.3 | 1.38 | 0.13 | 9700.0 | 4.0 | May 12 2008 | GXI |
| GUILDHALL MINERALS LTD. | No Trades | May 01 2008 | GDM.H | ||||||
| GULF & PACIFIC EQUITIES CORP. | No Trades | May 08 2008 | GUF | ||||||
| GULF SHORES RESOURCES LTD. | 0.11 | 0.115 | 0.105 | 0.105 | -0.005 | 222000.0 | 15.0 | May 12 2008 | GUL |
| GULFSIDE MINERALS LTD. | No Trades | Dec 20 2007 | GMG | ||||||
| GWR RESOURCES INC. | 1.38 | 1.38 | 1.28 | 1.37 | -0.02 | 28500.0 | 12.0 | May 12 2008 | GWQ |
| GST.H | No Trades | GST.H | |||||||
| GRC.H | No Trades | Sep 06 2007 | GRC.H | ||||||
| GRN | No Trades | Jan 28 2008 | GRN | ||||||
| GFN | No Trades | GFN |
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.
| |||||
| |||||
| |||||
|
