| Friday, July 4, 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 |
| KAKANDA RESOURCES CORP. | No Trades | Mar 27 2008 | KRC | ||||||
| KALAHARI RESOURCES INC. | 0.045 | 0.05 | 0.045 | 0.05 | 0.005 | 70000.0 | 3.0 | May 12 2008 | KLA |
| KALIMANTAN GOLD CORPORATION | 0.11 | 0.11 | 0.11 | 0.11 | 0.005 | 1000.0 | 1.0 | May 12 2008 | KLG |
| KAM AND RONSON MEDIA GROUP INC. | No Trades | Jan 22 2008 | KMG | ||||||
| KAM CAPITAL CORP. | No Trades | Apr 28 2008 | KMC.P | ||||||
| KAMINAK GOLD CORPORATION | 0.55 | 0.56 | 0.55 | 0.56 | 0.01 | 8492.0 | 8.0 | May 12 2008 | KAM |
| KANE BIOTECH INC. | 0.23 | 0.23 | 0.18 | 0.205 | 0.0 | 39500.0 | 5.0 | May 12 2008 | KNE |
| KANSAI MINING CORPORATION | No Trades | May 09 2008 | KAN | ||||||
| KARMIN EXPLORATION INC. | No Trades | May 09 2008 | KAR | ||||||
| KAVALMEDIA SERVICES LTD. | 1.35 | 1.45 | 1.35 | 1.4 | -0.05 | 18000.0 | 6.0 | May 12 2008 | KAV |
| KCC CAPITAL CORPORATION | No Trades | Apr 29 2008 | KIC.P | ||||||
| KEEGAN RESOURCES INC. | 3.93 | 3.94 | 3.6 | 3.74 | -0.22 | 47500.0 | 62.0 | May 12 2008 | KGN |
| KEEPER RESOURCES INC. | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 | 136000.0 | 9.0 | May 12 2008 | KEE |
| KELSO TECHNOLOGIES INC. | No Trades | May 09 2008 | KLS | ||||||
| KENAI RESOURCES LTD. | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 | 5499.0 | 3.0 | May 12 2008 | KAI |
| KENRICH-ESKAY MINING CORP. | 0.305 | 0.31 | 0.29 | 0.29 | -0.015 | 112485.0 | 6.0 | May 12 2008 | KRE |
| KENT EXPLORATION INC. | 0.13 | 0.155 | 0.125 | 0.15 | 0.025 | 227500.0 | 18.0 | May 12 2008 | KEX |
| KERMODE RESOURCES LTD. | 0.095 | 0.105 | 0.095 | 0.105 | 0.015 | 71400.0 | 10.0 | May 12 2008 | KLM |
| KERNOW RESOURCES & DEVELOPMENTS LTD. | No Trades | May 09 2008 | KRD | ||||||
| KETCHUM CAPITAL CORPORATION | No Trades | Apr 15 2008 | KET.P | ||||||
| KETTLE RIVER RESOURCES LTD. | 0.175 | 0.18 | 0.175 | 0.175 | 0.02 | 69235.0 | 7.0 | May 12 2008 | KRR |
| KFG RESOURCES LTD. | No Trades | May 07 2008 | KFG | ||||||
| KIERLAND CAPITAL CORPORATION | No Trades | KLD.P | |||||||
| KIK POLYMERS INC. | No Trades | Apr 30 2008 | KPI.H | ||||||
| KIK POLYMERS INC. | No Trades | Dec 24 2007 | KPI | ||||||
| KILLICK CAPITAL CORP. | No Trades | May 09 2008 | KIL.P | ||||||
| KINBAURI GOLD CORP. | 0.86 | 0.86 | 0.84 | 0.85 | -0.01 | 15500.0 | 6.0 | May 12 2008 | KNB |
| KING GEORGE FINANCIAL CORP | No Trades | Apr 21 2008 | KGF | ||||||
| KING'S BAY GOLD CORPORATION | 0.28 | 0.3 | 0.27 | 0.29 | 0.01 | 61500.0 | 18.0 | May 12 2008 | KBG |
| KINGSMAN RESOURCES INC. | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 | 857.0 | 2.0 | May 12 2008 | KSM |
| KINGSMILL CAPITAL VENTURES II INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 10000.0 | 3.0 | May 12 2008 | KII.P |
| KINGSMILL CAPITAL VENTURES INC. | No Trades | KCV.P | |||||||
| KINGSWAY ARMS RETIREMENT RESIDENCES INC. | No Trades | May 09 2008 | KWA.P | ||||||
| KLONDIKE CAPITAL CORP. | No Trades | KLC.P | |||||||
| KLONDIKE GOLD CORP. | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 | 122000.0 | 7.0 | May 12 2008 | KG |
| KLONDIKE SILVER CORP. | 0.195 | 0.2 | 0.19 | 0.2 | 0.01 | 153000.0 | 21.0 | May 12 2008 | KS |
| KNIGHT RESOURCES LTD. | 0.27 | 0.27 | 0.26 | 0.26 | 0.0 | 80300.0 | 11.0 | May 12 2008 | KNP |
| KNIGHTHAWK INC. | 0.35 | 0.38 | 0.35 | 0.38 | -0.01 | 10000.0 | 3.0 | May 12 2008 | KHA |
| KNIGHTSCOVE MEDIA CORP | No Trades | May 08 2008 | KC.A | ||||||
| KNIGHTSCOVE MEDIA CORP. | No Trades | May 02 2008 | KC.B | ||||||
| KNIGHTSCOVE MEDIA CORP. OLD | No Trades | Mar 04 2008 | KC | ||||||
| KNIGHTSWOOD FINANCIAL CORP. | No Trades | Mar 07 2008 | KWF | ||||||
| KOBEX RESOURCES LTD. | 0.54 | 0.54 | 0.54 | 0.54 | -0.03 | 15000.0 | 2.0 | May 12 2008 | KBX |
| KODIAK ENERGY, INC. | 2.45 | 2.6 | 2.3 | 2.5 | 0.35 | 98138.0 | 69.0 | May 12 2008 | KDK |
| KODIAK EXPLORATION LIMITED | 2.7 | 2.7 | 2.5 | 2.53 | -0.14 | 236284.0 | 121.0 | May 12 2008 | KXL |
| KOLA MINING CORP. | 0.345 | 0.345 | 0.325 | 0.325 | 0.0 | 23000.0 | 12.0 | May 12 2008 | KM |
| KOLOMBO TECHNOLOGIES LTD. | 0.29 | 0.29 | 0.26 | 0.26 | -0.06 | 28500.0 | 5.0 | May 12 2008 | KOL |
| KOMET MANUFACTURERS INC. | No Trades | May 09 2008 | AQD | ||||||
| KOOTENAY ENERGY INC. | No Trades | May 09 2008 | KTY | ||||||
| KOOTENAY GOLD INC. | 1.62 | 1.81 | 1.62 | 1.8 | 0.13 | 91500.0 | 20.0 | May 12 2008 | KTN |
| KREE TECH INTERNATIONAL CORPORATION | No Trades | May 09 2008 | KT | ||||||
| KRISTINA CAPITAL CORP. | No Trades | Apr 30 2008 | KCA.P | ||||||
| KROES ENERGY INC | No Trades | May 08 2008 | KRS | ||||||
| KRUGER CAPITAL CORP. | No Trades | Apr 25 2008 | KGC | ||||||
| KWG RESOURCES INC. | 0.06 | 0.065 | 0.06 | 0.06 | -0.005 | 571500.0 | 37.0 | May 12 2008 | KWG |
| KDC.H | 0.54 | 0.57 | 0.52 | 0.55 | 0.04 | 132000.0 | 20.0 | May 12 2008 | KDC.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.
| |||||
| |||||
| |||||
|
