| Thursday, August 7, 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 |
| L1 CAPITAL CORP. | No Trades | LOA.P | |||||||
| LA PLATA GOLD CORPORATION | No Trades | May 09 2008 | LPT | ||||||
| LA QUINTA RESOURCES CORPORATION | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 | 12000.0 | 1.0 | May 12 2008 | LAQ |
| LABRADOR TECHNOLOGIES INC . | 0.13 | 0.15 | 0.13 | 0.15 | -0.02 | 12000.0 | 2.0 | May 12 2008 | LTX |
| LAGASCO CORP | No Trades | May 09 2008 | LCO | ||||||
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST | 3.99 | 4.0 | 3.75 | 3.75 | -0.05 | 18100.0 | 14.0 | May 12 2008 | LHR.UN |
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST | 88.0 | 88.0 | 88.0 | 88.0 | 0.0 | 20000.0 | 2.0 | May 12 2008 | LHR.DB.C |
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST DB | No Trades | LHR.DB | |||||||
| LAKEWOOD MINING CO. LTD. | No Trades | Apr 22 2008 | LKW | ||||||
| LAKOTA RESOURCES INC. | No Trades | May 09 2008 | LAK | ||||||
| LANDDRILL INTERNATIONAL INC. | 0.34 | 0.35 | 0.295 | 0.35 | 0.01 | 22775.0 | 6.0 | May 12 2008 | LDI |
| LANDEN CAPITAL CORP. | No Trades | Apr 08 2008 | LAN.P | ||||||
| LANDER ENERGY CORPORATION | No Trades | Apr 30 2008 | LAE.P | ||||||
| LANDIS ENERGY CORPORATION | No Trades | May 08 2008 | LIS | ||||||
| LANDMARK GLOBAL FINANCIAL CORPORATION | No Trades | May 08 2008 | LST.H | ||||||
| LANDSTAR PROPERTIES INC. | No Trades | May 07 2008 | LPI | ||||||
| LARA EXPLORATION LTD. | 0.82 | 0.84 | 0.78 | 0.84 | 0.02 | 11856.0 | 11.0 | May 12 2008 | LRA |
| LARGO RESOURCES LTD. | 0.59 | 0.61 | 0.56 | 0.58 | 0.04 | 233603.0 | 16.0 | May 12 2008 | LGO |
| LARIAT ENERGY LTD. | No Trades | May 08 2008 | LE | ||||||
| LAS VEGAS FROM HOME.COM ENTERTAINMENT INC. | 0.095 | 0.125 | 0.08 | 0.115 | 0.025 | 2639650.0 | 54.0 | May 12 2008 | LVH |
| LATEEGRA GOLD CORP. | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 | 6000.0 | 1.0 | May 12 2008 | LRG.WT |
| LATEEGRA GOLD CORP. | 0.3 | 0.32 | 0.285 | 0.31 | 0.0 | 406800.0 | 52.0 | May 12 2008 | LRG |
| LATIGO CAPITAL CORPORATION | No Trades | Apr 21 2008 | LTG.P | ||||||
| LATIN AMERICAN MINERALS INC. | 0.46 | 0.495 | 0.46 | 0.495 | -0.005 | 6000.0 | 3.0 | May 12 2008 | LAT |
| LAURENT VENTURE CAPITAL CORPORATION | No Trades | May 08 2008 | LAU.P | ||||||
| LAURION MINERAL EXPLORATION INC. | 0.085 | 0.085 | 0.085 | 0.085 | -0.005 | 44100.0 | 7.0 | May 12 2008 | LME |
| LEADER CAPITAL CORP. | No Trades | Apr 17 2008 | LDR | ||||||
| LEADER ENERGY SERVICES LTD. | 0.075 | 0.11 | 0.075 | 0.11 | 0.03 | 39400.0 | 14.0 | May 12 2008 | LEE |
| LEARNSOFT CORPORATION | No Trades | Dec 10 2007 | LT | ||||||
| LEEWARD CAPITAL CORP | 0.14 | 0.15 | 0.135 | 0.14 | 0.0 | 705500.0 | 34.0 | May 12 2008 | LWC |
| LEEZAMAX CAPITAL CORP. | No Trades | Nov 08 2007 | LZX.P | ||||||
| LEHMAN TRIKES INC. | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 | 1000.0 | 1.0 | May 12 2008 | LHT |
| LEIS INDUSTRIES LIMITED | No Trades | May 05 2008 | LES | ||||||
| LEISURE CANADA INC | 0.31 | 0.31 | 0.31 | 0.31 | 0.01 | 1011.0 | 2.0 | May 12 2008 | LCN |
| LERO GOLD CORP. | 0.86 | 0.88 | 0.86 | 0.87 | -0.03 | 131500.0 | 45.0 | May 12 2008 | LER |
| LEVON RESOURCES LTD. | No Trades | May 09 2008 | LVN | ||||||
| LEXACAL INVESTMENT CORP. | No Trades | Oct 25 2007 | LIC | ||||||
| LEXAM EXPLORATIONS INC. | 0.56 | 0.64 | 0.56 | 0.64 | 0.06 | 20500.0 | 5.0 | May 12 2008 | LEX |
| LIFEBANK CORP. | No Trades | Apr 16 2008 | LBK | ||||||
| LIGNOL ENERGY CORPORATION | No Trades | May 09 2008 | LEC | ||||||
| LINGO MEDIA CORPORATION | 1.95 | 1.95 | 1.77 | 1.89 | 0.09 | 3000.0 | 5.0 | May 12 2008 | LM |
| LINGO MEDIA INC. | No Trades | Oct 12 2007 | LMD | ||||||
| LIONS GATE ENERGY INC. | 0.05 | 0.05 | 0.045 | 0.045 | -0.01 | 40000.0 | 7.0 | May 12 2008 | LG |
| LITHIC RESOURCES LTD. | No Trades | May 09 2008 | LTH | ||||||
| LNG ENERGY LTD. | 0.475 | 0.51 | 0.475 | 0.5 | 0.02 | 295869.0 | 37.0 | May 12 2008 | LNG |
| LOCHAIRD CAPITAL CORP. | No Trades | Apr 17 2008 | LEI.P | ||||||
| LOGAN RESOURCES LTD. | 0.11 | 0.115 | 0.105 | 0.11 | -0.01 | 155000.0 | 13.0 | May 12 2008 | LGR |
| LOMA OIL & GAS LTD. | No Trades | May 06 2008 | LOG | ||||||
| LOMBARDI MEDIA CORP. | No Trades | LC | |||||||
| LOMIKO RESOURCES INC. | No Trades | May 12 2008 | LMR.H | ||||||
| LONESTAR CAPITAL CORP. | 0.85 | 1.0 | 0.85 | 0.98 | 0.17 | 25500.0 | 12.0 | May 12 2008 | LON.P |
| LONG HARBOUR CAPITAL CORP. | No Trades | Feb 11 2008 | LHC.P | ||||||
| LONGBOW RESOURCES INC. | 0.68 | 0.69 | 0.68 | 0.69 | 0.0 | 113130.0 | 11.0 | May 12 2008 | LBR |
| LONGFORD ENERGY INC. | 0.5 | 0.51 | 0.5 | 0.51 | 0.0 | 29350.0 | 4.0 | May 12 2008 | LFD |
| LONGVIEW CAPITAL PARTNERS INCORPORATED | No Trades | Sep 21 2007 | LV | ||||||
| LOOK COMMUNICATIONS INC. | 0.28 | 0.315 | 0.27 | 0.315 | 0.015 | 81750.0 | 9.0 | May 12 2008 | LOK.A |
| LOOK COMMUNICATIONS INC. | 0.32 | 0.35 | 0.32 | 0.35 | 0.0 | 9002.0 | 6.0 | May 12 2008 | LOK |
| LOON ENERGY INC | 0.68 | 0.68 | 0.68 | 0.68 | 0.01 | 500.0 | 1.0 | May 12 2008 | LEY |
| LORIAN CAPITAL CORP | No Trades | LRN.P | |||||||
| LORRAINE COPPER CORP. | 0.115 | 0.14 | 0.115 | 0.14 | 0.0 | 18924.0 | 5.0 | May 12 2008 | LLC |
| LOS ANDES COPPER LTD. | 0.6 | 0.6 | 0.55 | 0.55 | -0.05 | 572000.0 | 27.0 | May 12 2008 | LA |
| LOUBAC TOP ENVIRONMENTAL INC. | No Trades | Dec 18 2007 | LTE | ||||||
| LOUBAC TOP ENVIRONMENTAL INC. | No Trades | Feb 05 2008 | LTE.H | ||||||
| LOUNOR EXPLORATION INC. | 0.18 | 0.18 | 0.18 | 0.18 | 0.015 | 10000.0 | 1.0 | May 12 2008 | LO |
| LOUVEM MINES INC. | No Trades | May 09 2008 | LOV | ||||||
| LOVITT NUTRICEUTICAL CORPORATION | No Trades | May 09 2008 | LNC | ||||||
| LOYALIST INSURANCE GROUP LIMITED, THE | No Trades | Jan 29 2008 | LOY | ||||||
| LPT CAPITAL LTD. | No Trades | Mar 19 2008 | LPC.P | ||||||
| LUCA CAPITAL INC | No Trades | Sep 21 2007 | LUI.P | ||||||
| LUCKY STRIKE RESOURCES LTD. | No Trades | May 07 2008 | LKY | ||||||
| LUCRUM CAPITAL CORP. | No Trades | Jan 21 2008 | LRU.P | ||||||
| LUIRI GOLD LIMITED | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 | 4000.0 | 1.0 | May 12 2008 | LGL |
| LUMEX CAPITAL CORP. | No Trades | Feb 27 2008 | LMX.P | ||||||
| LUNA GOLD CORP | 1.06 | 1.08 | 1.06 | 1.08 | 0.04 | 7000.0 | 3.0 | May 12 2008 | LGC |
| LUND GOLD LTD. | 0.245 | 0.245 | 0.245 | 0.245 | 0.04 | 1500.0 | 1.0 | May 12 2008 | LGD |
| LUXOR INDUSTRIAL CORPORATION | 0.04 | 0.04 | 0.04 | 0.04 | -0.005 | 2000.0 | 1.0 | May 12 2008 | LRL |
| LUZON MINERALS LTD. | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 | 90000.0 | 3.0 | May 12 2008 | LZN |
| LYNDEN ENERGY CORP. | 1.9 | 1.9 | 1.6 | 1.73 | -0.07 | 89600.0 | 32.0 | May 12 2008 | LVL |
| LYRA RESOURCES LTD. | 0.03 | 0.03 | 0.025 | 0.03 | -0.005 | 394000.0 | 12.0 | May 12 2008 | LYR |
| LYRTECH INC. | 0.02 | 0.02 | 0.015 | 0.02 | 0.0 | 210065.0 | 11.0 | May 12 2008 | LYT |
| LYSANDER MINERALS CORPORATION | 0.13 | 0.13 | 0.1 | 0.1 | -0.01 | 80300.0 | 7.0 | May 12 2008 | LYM |
| LHR.DB.D | No Trades | May 09 2008 | LHR.DB.D |
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.
| |||||
| |||||
| |||||
|
