| Sunday, September 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 |
| D'ARIANNE RESOURCES INC. | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 | 1000.0 | 1.0 | Jun 20 2008 | DAR |
| D-BOX TECHNOLOGIES INC. | 0.42 | 0.42 | 0.4 | 0.4 | 0.0 | 23223.0 | 8.0 | Jun 20 2008 | DBO.A |
| D-FENSE CAPITAL LTD. | No Trades | Sep 14 2007 | DFC.P | ||||||
| D-FENSE CAPITAL LTD. | No Trades | Jun 05 2008 | DFC.H | ||||||
| DACHA CAPITAL INC. | 0.6 | 0.6 | 0.6 | 0.6 | 0.05 | 500.0 | 1.0 | Jun 20 2008 | DAC |
| DAGILEV CAPITAL CORP. | No Trades | Jun 11 2008 | DCC.P | ||||||
| DAJIN RESOURCES CORP. | 0.14 | 0.15 | 0.135 | 0.15 | 0.0 | 104600.0 | 7.0 | Jun 20 2008 | DJI |
| DALMAC ENERGY INC. | No Trades | Jun 18 2008 | DAL | ||||||
| DARNLEY BAY RESOURCES LIMITED | 0.35 | 0.36 | 0.345 | 0.345 | -0.045 | 79000.0 | 8.0 | Jun 20 2008 | DBL |
| DATACOM WIRELESS CORPORATION | No Trades | Jun 18 2008 | DAT | ||||||
| DATINVEST INTERNATIONAL LTD. | No Trades | Jun 06 2008 | DAI.H | ||||||
| DAWSON CREEK CAPITAL CORP | No Trades | DAW.P | |||||||
| DAYTONA ENERGY CORP. | No Trades | Jun 19 2008 | DTE | ||||||
| DECADE RESOURCES LTD. | No Trades | Jun 12 2008 | DEC | ||||||
| DECISION DYNAMICS TECHNOLOGY LTD. | No Trades | Jun 19 2008 | DDY | ||||||
| DECOURCY CAPITAL CORP. | No Trades | May 13 2008 | DCR.P | ||||||
| DEFIANCE CAPITAL CORP. | No Trades | DEF.P | |||||||
| DEJOUR ENTERPRISES LTD. | 2.03 | 2.05 | 1.9 | 2.0 | -0.05 | 106344.0 | 109.0 | Jun 20 2008 | DEJ |
| DELORO RESOURCES LTD. | No Trades | Jun 19 2008 | DLL | ||||||
| DELRAY VENTURES INC. | No Trades | Jun 18 2008 | DLY.H | ||||||
| DELTA EXPLORATION INC. | 0.3 | 0.33 | 0.27 | 0.27 | -0.03 | 80000.0 | 9.0 | Jun 20 2008 | DEV |
| DELTA SYSTEMS, INC | No Trades | Sep 28 2007 | DLT | ||||||
| DENTONIA RESOURCES LTD. | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 35000.0 | 5.0 | Jun 20 2008 | DTA |
| DEQ SYSTEMS CORP. | 1.18 | 1.18 | 1.14 | 1.14 | -0.06 | 84700.0 | 17.0 | Jun 20 2008 | DEQ |
| DEREK OIL & GAS CORPORATION | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 | 50000.0 | 4.0 | Jun 20 2008 | DRK |
| DESERT GOLD VENTURES | 0.95 | 1.0 | 0.95 | 0.95 | -0.05 | 25312.0 | 7.0 | Jun 20 2008 | DAU |
| DESMARAIS ENERGY CORP | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 17000.0 | 1.0 | Jun 20 2008 | DES |
| DETECTOR EXPLORATION LTD. | No Trades | Jun 19 2008 | DEX | ||||||
| DEVIN ENERGY CORPORATION | No Trades | Jun 19 2008 | DVC.H | ||||||
| DEVONSHIRE RESOURCES LTD. | 0.345 | 0.35 | 0.325 | 0.35 | 0.03 | 20000.0 | 5.0 | Jun 20 2008 | DSH |
| DEVSTUDIOS INTERNATIONAL INC. | 0.06 | 0.06 | 0.045 | 0.045 | 0.0 | 12000.0 | 2.0 | Jun 20 2008 | DVE |
| DIA BRAS EXPLORATION INC. | 0.38 | 0.4 | 0.35 | 0.355 | -0.025 | 98000.0 | 17.0 | Jun 20 2008 | DIB |
| DIADEM RESOURCES LTD. | 0.125 | 0.125 | 0.08 | 0.1 | -0.005 | 176500.0 | 18.0 | Jun 20 2008 | DRL |
| DIAGEM INC. | No Trades | Sep 19 2007 | DGM | ||||||
| DIAGEM INC. | 0.38 | 0.38 | 0.38 | 0.38 | 0.02 | 40550.0 | 3.0 | Jun 20 2008 | DGE |
| DIAGNOS INC. | 0.69 | 0.7 | 0.62 | 0.7 | 0.0 | 84500.0 | 23.0 | Jun 20 2008 | ADK |
| DIAMCOR MINING INC. | 0.54 | 0.54 | 0.54 | 0.54 | 0.01 | 1755.0 | 2.0 | Jun 20 2008 | DMI |
| DIAMEDICA INC. | 1.3 | 1.33 | 1.25 | 1.25 | -0.03 | 28000.0 | 15.0 | Jun 20 2008 | DMA |
| DIAMOND FRANK EXPLORATION INC. | 0.16 | 0.16 | 0.16 | 0.16 | 0.005 | 1987.0 | 2.0 | Jun 20 2008 | DOD |
| DIAMOND HAWK MINING CORP. | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 | 1000.0 | 1.0 | Jun 20 2008 | DMD |
| DIAMONDEX RESOURCES LTD. | 0.21 | 0.21 | 0.18 | 0.18 | -0.02 | 405500.0 | 20.0 | Jun 20 2008 | DSP |
| DIAMONDS NORTH RESOURCES | 1.1 | 1.23 | 1.1 | 1.15 | 0.07 | 868349.0 | 126.0 | Jun 20 2008 | DDN |
| DIANOR RESOURCES INC. | 0.28 | 0.285 | 0.27 | 0.285 | 0.005 | 62000.0 | 14.0 | Jun 20 2008 | DOR |
| DIGGER RESOURCES INC. | No Trades | Jun 19 2008 | DIG | ||||||
| DIGIFONICA INTERNATIONAL INC. | No Trades | Jun 16 2008 | DIL | ||||||
| DIOS EXPLORATION INC. | 0.31 | 0.32 | 0.29 | 0.29 | -0.035 | 67000.0 | 7.0 | Jun 20 2008 | DOS |
| DISCOVERY CAPITAL CORPORATION | No Trades | Sep 06 2007 | DVY.Y | ||||||
| DISCOVERY PGM EXPLORATION LTD. | No Trades | Jun 12 2008 | PTD | ||||||
| DISCOVERY-CORP ENTERPRISES INC. | No Trades | Jun 16 2008 | DCY | ||||||
| DISENCO ENERGY PLC | No Trades | Jun 19 2008 | DIS | ||||||
| DITEM EXPLORATIONS INC. | 0.495 | 0.495 | 0.455 | 0.46 | 0.01 | 96644.0 | 29.0 | Jun 20 2008 | DIT |
| DIVERSIFIED INDUSTRIES LTD. | 0.355 | 0.4 | 0.355 | 0.355 | -0.025 | 50000.0 | 6.0 | Jun 20 2008 | DVS |
| DOBHAI VENTURES INC. | No Trades | Jun 19 2008 | DOB.P | ||||||
| DOLLY VARDEN RESOURCES INC. | No Trades | Jun 09 2008 | DLV | ||||||
| DOME VENTURES CORPORATION | 0.55 | 0.63 | 0.55 | 0.63 | 0.09 | 35000.0 | 4.0 | Jun 20 2008 | DV.U |
| DONNER METALS LTD. | 0.34 | 0.36 | 0.335 | 0.335 | -0.025 | 18500.0 | 7.0 | Jun 20 2008 | DON |
| DORATO RESOURCES INC. | 1.31 | 1.31 | 1.31 | 1.31 | -0.03 | 500.0 | 1.0 | Jun 20 2008 | DRI |
| DOREX MINERALS INC. | 0.125 | 0.125 | 0.12 | 0.12 | 0.0 | 20000.0 | 4.0 | Jun 20 2008 | DOX |
| DOT RESOURCES LTD. | 0.11 | 0.11 | 0.11 | 0.11 | 0.02 | 11000.0 | 1.0 | Jun 20 2008 | DOT |
| DOVECORP ENTERPRISES INC. | No Trades | Nov 26 2007 | DOV | ||||||
| DRAKE PACIFIC ENTPRS LTD | 0.4 | 0.4 | 0.38 | 0.38 | -0.02 | 2000.0 | 3.0 | Jun 20 2008 | DPE |
| DREAMWEAVER CAPITAL CORP. | No Trades | May 27 2008 | DMV.P | ||||||
| DUALEX ENERGY INTERNATIONAL INC. | 0.32 | 0.345 | 0.315 | 0.345 | 0.035 | 336750.0 | 34.0 | Jun 20 2008 | DXE |
| DUMONT NICKEL INC. | 0.09 | 0.095 | 0.08 | 0.085 | -0.005 | 647500.0 | 39.0 | Jun 20 2008 | DNI |
| DUNCAN PARK HOLDINGS CORPORATION | No Trades | Jun 12 2008 | DPH | ||||||
| DUNCASTLE GOLD CORP. | 0.18 | 0.18 | 0.165 | 0.165 | -0.035 | 18075.0 | 3.0 | Jun 20 2008 | DUN |
| DUNDARAVE RESOURCES INC. | 1.05 | 1.09 | 1.05 | 1.07 | -0.02 | 22000.0 | 7.0 | Jun 20 2008 | DDX |
| DURAN VENTURES INC. | 1.2 | 1.42 | 1.1 | 1.18 | 0.06 | 143308.0 | 65.0 | Jun 20 2008 | DRV |
| DURANGO CAPITAL CORP. | 0.29 | 0.29 | 0.27 | 0.29 | 0.0 | 154500.0 | 13.0 | Jun 20 2008 | DGO |
| DXSTORM.COM INC. | No Trades | Jun 17 2008 | DXX | ||||||
| DYNAMIC FUEL SYSTEMS INC. | No Trades | Jun 18 2008 | DYA | ||||||
| DYNAMITE RESOURCES LTD. | 0.31 | 0.31 | 0.29 | 0.29 | 0.02 | 223500.0 | 17.0 | Jun 20 2008 | DNR |
| DYNAMITE RESOURCES LTD. | No Trades | Jun 11 2008 | DNR.WT | ||||||
| DYNASTAR INC | No Trades | Jun 10 2008 | DDC | ||||||
| DYNASTY GAMING INC. | No Trades | Oct 16 2007 | DNY | ||||||
| DYNASTY GOLD CORP. | 0.055 | 0.06 | 0.05 | 0.06 | -0.005 | 98000.0 | 7.0 | Jun 20 2008 | DYG |
| DYNEX POWER INC. | 0.44 | 0.44 | 0.43 | 0.43 | 0.0 | 13000.0 | 2.0 | Jun 20 2008 | DNX |
| DVD.H | No Trades | DVD.H | |||||||
| DRI.H | No Trades | Apr 24 2008 | DRI.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.
| |||||
| |||||
| |||||
|
