Javascript Menu unable to launch as JavaScript is disabled in your browser
  Thursday, August 21, 2008 Advertisement
Winnipeg Free Press   |  
Search for:  
Advanced Search | Search Help
 
Customer Service
RSS Feeds & E-mail News Alerts: Subscribe now
Special Coverage
FREE PRESS POLL
Does a proposed self-regulating food inspection plan concern you in light of the latest deaths? [Read about it here]
Yes
No
Blog Central
Mary Agnes Welch
Endless, Dumplings take on Gold
Ben MacPhee-Sigurdson
James Turner
Mia Rabson
Dan Lett
More Blogs
United Way Campaign
Editor's Bulletin: Subscribe now
Stock Market Quotations Driven by Train2Invest

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  
TSX Venture 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  

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).

NameOpenHighLowCloseChangeVolumeTradesDateSymbol
222 PIZZA EXPRESS CORP.No TradesApr 30 2008PIZ.H
49 NORTH RESOURCE FUND INC.12.612.9912.512.990.493133.06.0Jun 20 2008FNR
49 NORTH RESOURCE FUND LIMITED PARTNERSHIPNo TradesDec 31 2007FNR.UN
540 CAPITAL CORP.No TradesNov 29 2007FA.P
99 CAPITAL CORPORATION No TradesMay 23 2008WDG.P
A. I. S. RESOURCES LIMITEDNo TradesJun 17 2008AIS
AADCO AUTOMOTIVE INCNo TradesDec 31 2007AA
AAER INC.0.320.320.310.31-0.015329660.056.0Jun 20 2008AAE
ABACUS MINING & EXPLORATION CORPORATION0.340.3850.340.360.01553565.013.0Jun 20 2008AME
ABBASTAR URANIUM CORP.0.160.160.160.160.03000.02.0Jun 20 2008ABA
ABC MINING VENTURES INC.No TradesAMV.P
ABCOURT MINES INC.0.390.40.390.40.0350000.05.0Jun 20 2008ABI
ABENTEUER RESOURCES CORP.No TradesJun 13 2008ABU
ABINGTON VENTURES INC.0.1850.1850.1850.1850.0120000.02.0Jun 20 2008ABV
ABITEX RESOUCES INC.0.650.650.550.6-0.05106000.025.0Jun 20 2008ABE
ABITIBI MINING CORP.0.0750.0850.070.0850.00573500.011.0Jun 20 2008ABB
ABODE MORTGAGE HOLDINGS CORP.0.110.110.110.110.0114500.01.0Jun 20 2008ABD
ABSOLUT RESOURCES CORP.No TradesMar 31 2008ABS
ACADEMY VENTURES INC.2.02.02.02.0-0.15900.06.0Jun 20 2008ACV
ACADIAN MINING CORPORATION No TradesOct 31 2007ADA
ACCELERATOR CAPITAL CORPORATIONNo TradesJun 16 2008AZR.P
ACCELEWARE CORP.0.780.780.750.75-0.089000.04.0Jun 20 2008AXE
ACCELRATE POWER SYSTEMS INC.0.060.060.060.060.01000.01.0Jun 20 2008APS
ACCESS INTERNATIONAL EDUCATION LTD.No TradesJun 18 2008AOE
ACCRETIVE FLOW-THROUGH (2005) LIMITED PARTNERSHIP No TradesMay 27 2008LP.UN
ACERO-MARTIN EXPLORATION INC.0.190.190.1750.175-0.00510000.02.0Jun 20 2008ASD
ACHIEVA DEVELOPMENT CORP.0.0650.0650.0650.0650.0153000.01.0Jun 20 2008AHE.H
ACREX VENTURES LTD.No TradesJun 19 2008AKV
ACT360 SOLUTIONS LTD.No TradesJun 19 2008AKM
ACTION ENERGY INC.1.411.411.311.35-0.0619404.013.0Jun 20 2008AEC
ACTION MINERALS INC.No TradesJun 19 2008ATM
ACTIVE CONTROL TECHNOLOGY INC.0.380.380.3450.365-0.015325600.046.0Jun 20 2008ACT
ADAMUS RESOURCES LIMITEDNo TradesADU
ADCORE CAPITAL INC.No TradesMay 09 2008ACR.P
ADDED CAPITAL CORPNo TradesACI.P
ADDED CAPITAL CORP.0.120.120.120.120.013000.03.0Jun 20 2008LS
ADDED CAPITAL CORP.No TradesLS.WT
ADEX MINING INC.0.290.30.280.30.01520500.06.0Jun 20 2008ADE
ADMIRAL BAY RESOURCES INC.0.4550.4550.4150.445-0.0458500.09.0Jun 20 2008ADB
ADRIANA RESOURCES INC.0.860.90.860.90.058000.07.0Jun 20 2008ADI
ADROIT RESOURCES INC.0.1650.1650.1650.165-0.01510000.01.0Jun 20 2008ADT
ADVANCED EXPLORATIONS INC.1.81.81.711.79-0.0119500.011.0Jun 20 2008AXI
ADVANCED PROTEOME THERAPEUTICS CORPORATION 0.70.70.690.69-0.019500.04.0Jun 20 2008APC
ADVENT WIRELESS INC.No TradesJun 19 2008AWI
ADVENTURE GOLD INC.0.230.2350.1950.2350.03540000.06.0Jun 20 2008AGE
ADVITECH INC.0.070.070.070.070.08000.01.0Jun 20 2008AVI
AEROMECHANICAL SERVICES LTD.0.770.770.740.75-0.0235744.024.0Jun 20 2008AMA
AEROQUEST INTERNATIONAL LIMITED 2.132.222.122.15-0.0524150.010.0Jun 20 2008AQL
AFFINOR RESOURCES INC.No TradesSep 28 2007AFI
AFRASIA MINERAL FIELDS INC.No TradesMay 28 2008AFS
AFRI-CAN MARINE MINERALS CORPORATION0.1450.150.140.150.00540894.011.0Jun 20 2008AFA
AFRICA OIL CORP.No TradesJun 19 2008AOI
AFRICA WEST MINERALS CORP.0.20.20.20.20.0120000.01.0Jun 20 2008AFW
AFRICAN AURA RESOURCES LIMITEDNo TradesMay 27 2008AAZ
AFRICAN GOLD GROUP, INC.0.850.850.850.850.0500.01.0Jun 20 2008AGG
AFRICAN METALS CORPORATIONNo TradesJun 17 2008AFR
AGAU RESOURCES INCNo TradesJun 19 2008AGS
AGRITEC SYSTEMS, INC.No TradesJun 17 2008AGR
AGRITECH CAPITAL INC.No TradesAGH.P
AGROTECH GREENHOUSES INC.No TradesApr 17 2008AGV.H
AGUILA AMERICAN RESOURCES LTD.No TradesJun 09 2008AGL
ALBERTA OILSANDS INC.0.920.950.90.91-0.0189300.032.0Jun 20 2008AOS
ALBERTA STAR DEVELOPMENT CORP.0.330.330.3150.3250.0130647.033.0Jun 20 2008ASX
ALBION PETROLEUM LTDNo TradesOct 11 2007ABP.P
ALBION PETROLEUM LTD.0.180.180.180.180.036500.01.0Jun 20 2008ABP.H
ALCOR RESOURCES LTD.No TradesJun 04 2008ACZ.H
ALDA PHARMACEUTICALS CORP.0.520.540.510.51-0.0137705.017.0Jun 20 2008APH
ALDEAVISION SOLUTIONS INCNo TradesDec 17 2007AVS
ALDER RESOURCES LTDNo TradesALR.P
ALDER RESOURCES LTD.0.390.420.390.420.0238000.07.0Jun 20 2008ALR
ALDERSHOT RESOURCES LTD.0.0750.0750.070.0750.055000.07.0Jun 20 2008ALZ
ALDRIDGE MINERALS INC.2.942.952.942.950.035500.07.0Jun 20 2008AGM
ALDRIN RESOURCE CORP.No TradesJun 18 2008ALN
ALEGRO HEALTH CORP.0.350.350.290.29-0.01531000.02.0Jun 20 2008AGO
ALERT B&C CORPORATION0.260.260.260.260.020238.02.0Jun 20 2008ACB
ALEXANDRIA MINERALS CORPORATION0.1150.130.110.130.0265000.08.0Jun 20 2008AZX
ALGONQUIN OIL & GAS LIMITEDNo TradesJun 19 2008AQX
ALHAMBRA RESOURCES LTD.0.680.690.670.67-0.0126500.09.0Jun 20 2008ALH
ALIX RESOURCES CORP.0.430.440.420.420.0225000.027.0Jun 20 2008AIX
ALL IN WEST! CAPITAL CORPORATIONNo TradesApr 28 2008ALW.DB.A
ALL IN WEST! CAPITAL CORPORATIONNo TradesJun 19 2008ALW
ALLANA RESOURCES INC.0.580.640.570.610.06132300.023.0Jun 20 2008AAA
ALLEGIANCE EQUITY CORPORATIONNo TradesJun 18 2008ANQ
ALLIANCE FINANCING GROUP INC.No TradesJun 09 2008AFG
ALLIANCE GRAIN TRADERS INCOME FUND15.5215.7515.5115.750.167900.09.0Jun 20 2008AGT.UN
ALLIED HOTEL PROPERTIES INCNo TradesMay 08 2008AHP
ALLIED PACIFIC PROPERTIES AND HOTELS LTD.No TradesMar 12 2008PPH.H
ALLYN RESOURCES INC.No TradesJan 10 2008ARR
ALMA RESOURCES LTD.No TradesMay 14 2008ALV
ALMO CAPITAL CORP.No TradesMay 23 2008APT
ALPETRO RESOURCES LTDNo TradesJun 18 2008ALF
ALPHA GOLD CORPORATION0.250.280.240.280.0135000.05.0Jun 20 2008ALQ
ALPHA GROUP INDUSTRIES INC.No TradesMay 09 2008ALP.H
ALPHINAT INC.No TradesJun 18 2008NPA
ALTA NATURAL HERBS & SUPPLEMENTS LTD.No TradesJun 11 2008AHS
ALTACANADA ENERGY CORP.0.3050.320.2750.275-0.00530500.06.0Jun 20 2008ANG
ALTAI RESOURCES INC2.52.652.342.38-0.07140470.0132.0Jun 20 2008ATI
ALTAIR VENTURES INCORPORATED0.250.250.250.250.0325000.01.0Jun 20 2008AVX
ALTEK POWER CORPORATION0.050.050.050.050.005110000.04.0Jun 20 2008APK
ALTER NRG CORP.5.75.75.495.5-0.1647380.041.0Jun 20 2008NRG
ALTERNATIVE FUEL SYSTEMS (2004) INC.No TradesJun 20 2008AFX
ALTIMA RESOURCES LTD.0.1650.1650.1650.165-0.0155000.01.0Jun 20 2008ARH
ALTO VENTURES LTD.0.1050.1050.10.1-0.005164500.012.0Jun 20 2008ATV
ALTURAS MINERALS CORP.0.3050.340.3050.330.05321000.038.0Jun 20 2008ALT
AMADEUS INTERNATIONAL INC.No TradesJun 19 2008AII
AMADOR GOLD CORP.0.220.240.220.230.02226000.018.0Jun 20 2008AGX
AMALFI CAPITAL CORPORATIONNo TradesJun 18 2008ALI.P
AMANTA RESOURCES LTD.0.1650.1750.1650.1750.0111500.04.0Jun 20 2008AMH
AMARC RESOURCES LTD.0.720.720.720.720.028500.03.0Jun 20 2008AHR
AMARILLO GOLD CORPORATION1.311.311.311.310.017000.02.0Jun 20 2008AGC
AMAZON MINING HOLDING PLC0.570.650.570.650.094500.010.0Jun 20 2008AMZ
AMERA RESOURCES CORPORATION0.1250.130.1250.130.00511000.03.0Jun 20 2008AMS
AMERICAN COPPER CORPORATION0.210.230.20.230.0243000.06.0Jun 20 2008AJ
AMERICAN CREEK RESOURCES LTD.0.20.2250.1850.2250.00557000.08.0Jun 20 2008AMK
AMERIPLAS HOLDINGS LTD.No TradesMay 14 2008AHL
AMERIX PRECIOUS METALS CORPORATIONNo TradesJun 19 2008APM
AMERPRO INDUSTRIES INC.No TradesJun 11 2008APB.A
AMEX EXPLORATION INC. 0.260.260.260.260.05000.01.0Jun 20 2008AMX
AMI RESOURCES INC.0.130.130.120.12-0.00595000.07.0Jun 20 2008AMU
AMICUS CAPITAL CORP.No TradesApr 18 2008AIC.P
AMISK INC. CL ANo TradesOct 12 2007AS.A
AMSECO EXPLORATION LTD.0.150.160.150.160.01514000.02.0Jun 20 2008AEL
ANDEAN AMERICAN MINING CORP.0.490.490.490.490.0191800.08.0Jun 20 2008AAG
ANDINA MINERALS INC.3.73.753.663.720.064817.015.0Jun 20 2008ADM
ANDOVER VENTURES INC.0.510.530.490.520.0190500.015.0Jun 20 2008AOX
ANFIELD VENTURES INCNo TradesANF.P
ANFIELD VENTURES INC.No TradesMay 23 2008ANF
ANGELWEST CAPITAL CORP.No TradesJun 10 2008AWC.P
ANGLO MINERALS LTD.No TradesFeb 28 2008ALM
ANGLO POTASH LTD.8.118.128.18.110.043700.023.0Jun 20 2008AGP
ANGLO SWISS RESOURCES INC 0.240.250.2250.240.0100966.019.0Jun 20 2008ASW
ANGLO-BOMARC MINES LTD. (N.P.L.)No TradesJun 19 2008ANB
ANGLO-CANADIAN URANIUM CORP.0.1350.150.1350.150.01538880.07.0Jun 20 2008URA
ANGOSS SOFTWARE CORPORTIONNo TradesJun 19 2008ANC
ANIMAS RESOURCES LTD1.461.51.461.50.0681900.027.0Jun 20 2008ANI
ANOORAQ RESOURCES CORP.2.882.892.752.75-0.1939075.067.0Jun 20 2008ARQ
ANSELL CAPITAL CORP. No TradesMay 02 2008ACP.P
ANTAMENA CAPITAL CORP.No TradesJan 04 2008ANT.P
ANTARES MINERALS INC.4.184.184.054.1-0.0511300.09.0Jun 20 2008ANM
ANTERRA ENERGY INC.No TradesJun 18 2008AE.A
ANTERRA ENERGY INC.No TradesJun 12 2008AE.B
ANTHEM VENTURES CAPITAL CORP.No TradesMay 16 2008AVE.P
ANTHONY CLARK INTERNATIONAL INSURANCE BROKERS LTD.No TradesJun 19 2008ACL
ANTIGUA ENTERPRISES INC.No TradesJun 17 2008ANE
APELLA RESOURCES INC.0.150.150.1250.135-0.015190000.025.0Jun 20 2008APA
APEX CAPITAL CORPNo TradesOct 01 2007AAX.P
APEX CAPITAL CORP.0.20.2450.20.2450.065113000.019.0Jun 20 2008AAX
APOGEE MINERALS LTD.0.310.3150.3050.305-0.00561461.013.0Jun 20 2008APE
APOQUINDO MINERALS INC.1.31.351.291.290.0429700.09.0Jun 20 2008AQM
APPALACHES RESOURCES INC0.1050.1050.10.10.0128500.012.0Jun 20 2008APP
APPLETON EXPLORATION INC.0.220.2250.20.2-0.02516000.03.0Jun 20 2008AEX
APPULSE CORPORATIONNo TradesJun 17 2008APL
APTILON CORPORATION 0.20.240.20.24-0.00528000.03.0Jun 20 2008APZ
AQUA-PURE VENTURES INC.0.870.890.870.890.0515000.02.0Jun 20 2008AQE
AQUARIUS COATINGS INC.0.030.030.030.030.0100000.02.0Jun 20 2008AQC
AQUEOUS CAPITAL CORP.No TradesJun 17 2008AQS.P
ARANKA GOLD INC.No TradesJun 18 2008ARK
ARAPAHO CAPITAL CORP.No TradesJun 05 2008AHO
ARAPAHOE ENERGY CORPORATIONNo TradesJan 04 2008AAO
ARCAN RESOURCES LTD.2.82.92.82.810.0179411.021.0Jun 20 2008ARN
ARCHANGEL DIAMOND CORPORATION1.241.41.241.40.1624600.07.0Jun 20 2008AAD
ARCHON MINERALS LIMITEDNo TradesJun 18 2008ACS
ARCLAND RESOURCES INC.No TradesMay 16 2008ADR.H
ARCTIC STAR DIAMOND CORP.0.1150.120.1150.1150.092350.015.0Jun 20 2008ADD
ARCTOS PETROLEUM CORP.No TradesNov 09 2007APO
ARCTURUS VENTURES INC.No TradesJun 18 2008AZN
ARCUS DEVELOPMENT GROUP INC.No TradesJun 13 2008ADG
ARGENTA OIL & GAS INC.No TradesMay 27 2008AZA.WT
ARGENTA OIL & GAS INC.0.1950.20.170.185-0.015509500.030.0Jun 20 2008AZA
ARGENTEX MINING CORPORATIONNo TradesATX
ARIAN SILVER CORPORATION 0.220.220.190.19-0.02181700.021.0Jun 20 2008AGQ
ARIES RESOURCE CORP.0.040.040.040.040.0051104.02.0Jun 20 2008AES
ARIZONA STAR RESOURCE CORP.No TradesMar 13 2008AZS
ARMADA DATA CORPORATION0.150.150.140.14-0.0250000.03.0Jun 20 2008ARD
ARMADILLO RESOURCES LTD.No TradesJun 19 2008ARO.P
ARROW ENERGY LTD.No TradesJun 19 2008AOF
ARROWHEAD WATER PRODUCTS LTD.No TradesJun 17 2008AWP.A
ARTEVO CORPORATIONNo TradesAEV.P
ARTHA RESOURCES CORPORATIONNo TradesJun 19 2008AHC
ARTHA RESOURCES CORPORATIONNo TradesAHC.P
ARURA PHARMA INC.No TradesJun 10 2008ARP
ASCOT RESOURCES LTD.No TradesJun 18 2008AOT
ASHBURTON VENTURES INC.No TradesJun 09 2008ABR.P
ASIA NOW RESOURCES CORP.0.3250.3250.320.320.0110500.02.0Jun 20 2008NOW
ASIAN MINERAL RESOURCES LIMITEDNo TradesJun 19 2008ASN
ASIAN TELEVISION NETWORK INTERNATIONAL LIMITED1.011.011.011.01-0.065000.01.0Jun 20 2008SAT
ASTON HILL FINANCIAL INC.0.410.440.410.44-0.0126870.06.0Jun 20 2008AHF
ASTORIUS RESOURCES LTD.No TradesJun 09 2008ASQ.P
ASTRAL MINING CORPORATION 0.3050.310.3050.3050.00515500.05.0Jun 20 2008AST
ATAC RESOURCES LTD.0.220.220.220.220.0110000.01.0Jun 20 2008ATC
ATACAMA MINERALS CORP. 1.081.081.081.08-0.0517000.04.0Jun 20 2008AAM
ATHABASCA MINERALS INC.0.4650.4650.4650.465-0.02510000.01.0Jun 20 2008ABM
ATHLONE ENERGY LTD.0.80.80.770.770.0225000.08.0Jun 20 2008ATH
ATI AIRTEST TECHNOLOGIES INC.No TradesJun 16 2008AAT
ATIKWA MINERALS CORPORATIONNo TradesJun 19 2008ATK
ATLANTIC INDUSTRIAL MINERALS INC.No TradesJun 11 2008ANL
ATLAS MINERALS INCNo TradesMay 20 2008AMR.WT.A
ATLAS MINERALS INC.0.1450.170.1450.150.085500.08.0Jun 20 2008AMR
ATLAS MINERALS INC.No TradesJun 19 2008AMR.WT
ATOMIC MINERALS LTD.0.1050.110.1050.110.0167000.04.0Jun 20 2008ATL
ATW VENTURE CORP.0.750.750.70.71-0.03211200.047.0Jun 20 2008ATW
AUDIOTECH HEALTHCARE CORPORATIONNo TradesJun 16 2008AUD
AUEX VENTURES, INC.2.022.062.022.060.065200.04.0Jun 20 2008XAU
AUGEN CAPITAL CORP0.220.220.220.22-0.0155000.02.0Jun 20 2008AUG
AUGYVA INC. (RESSOURCES MINIERES)0.30.30.30.30.05000.02.0Jun 20 2008AUV
AURA SILVER RESOURCES INC.0.160.1850.160.1850.02532150.09.0Jun 20 2008AUU
AURAMEX RESOURCE CORP.No TradesJun 19 2008AUX
AURCANA CORPORATION0.510.520.50.510.059100.028.0Jun 20 2008AUN
AUREA MINING INC.0.150.1550.150.15-0.0125500.05.0Jun 20 2008MXA
AURICLE BIOMEDICAL CORPORATIONNo TradesJun 17 2008AUB.P
AURIFER CAPITAL CORP.No TradesApr 29 2008AUF.P
AUSAM ENERGY CORPORATIONNo TradesSep 26 2007AUZ
AUSAM ENERGY CORPORATION2.282.282.282.280.014400.02.0Jun 20 2008AZE
AUSEX CAPITAL CORP.No TradesMay 27 2008AXS.P
AUSTIN DEVELOPMENTS CORP.0.110.110.0950.10.01190000.014.0Jun 20 2008AUL
AUSTRAL PACIFIC ENERGY LTD.0.530.540.530.540.0719500.010.0Jun 20 2008APX
AUTOMATED BENEFITS CORP.0.1250.1350.1150.115-0.005276500.015.0Jun 20 2008AUT
AVALANCHE MINERALS LTD.0.2750.2750.260.26-0.02325000.018.0Jun 20 2008AVH
AVALON WORKS CORP.0.030.030.030.030.00568000.02.0Jun 20 2008AWB
AVANTE SECURITY CORP.0.470.50.470.50.0351000.015.0Jun 20 2008ASY
AVANTEC TECHNOLOGIES INC.0.0750.1650.0750.140.0651200285.089.0Jun 20 2008AVV
AVC VENTURE CAPITAL CORP.No TradesAVW.H
AVERY RESOURCES INC.No TradesOct 31 2007ARY
AVIAN CAPITAL INC.No TradesApr 01 2008AVA.P
AVIGO RESOURCES CORP.No TradesOct 31 2007TMX.H
AVINO SILVER & GOLD MINES LTD. 1.341.341.341.340.037865.03.0Jun 20 2008ASM
AVION RESOURCES CORP.No TradesJun 19 2008AVR
AWARD CAPITAL CORP.No TradesApr 29 2008AWD.P
AXEA ENERGY INC. No TradesDec 31 2007AXT.P
AXMIN INC.0.440.450.420.450.0133000.010.0Jun 20 2008AXM
AXQP INC.No TradesApr 07 2008PIV
AXQP INC.No TradesJun 10 2008PIV.H
AZIMUT EXPLORATION INC.2.912.912.752.75-0.0521600.012.0Jun 20 2008AZM
AZTECA GOLD CORP.No TradesJun 20 2008AZG
AZTEK ENERGY LTD.No TradesJun 17 2008AZK
AZURE RESOURCES CORPORATIONNo TradesJun 17 2008AZU
AUJ0.60.60.580.60.02151500.022.0Jun 20 2008AUJ
ABB.HNo TradesOct 18 2007ABB.H
AMVNo TradesOct 09 2007AMV

Return to Top
Return to Index
Google
NHL Classic DVD Collection
Canine Idol calendars available here!
Hermetic Code
Free Press Press Card
FP Canadian Newspapers Income Fund