| Thursday, October 16, 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. | 0.125 | 0.135 | 0.11 | 0.11 | -0.015 | 362000.0 | 31.0 | Jun 20 2008 | GIE |
| G2 RESOURCES INC. | 0.12 | 0.12 | 0.11 | 0.11 | -0.015 | 34276.0 | 9.0 | Jun 20 2008 | GRT |
| G4G RESOURCES LTD. | No Trades | Jun 19 2008 | GXG | ||||||
| GA CAPITAL CORP. | No Trades | May 06 2008 | GAC.P | ||||||
| GAINEY RESOURCES LTD. | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 | 11500.0 | 2.0 | Jun 20 2008 | GRD.H |
| GALANTAS GOLD CORPORATION | 0.08 | 0.09 | 0.08 | 0.09 | 0.005 | 18000.0 | 3.0 | Jun 20 2008 | GAL |
| GALENA CAPITAL CORP | No Trades | FYI.P | |||||||
| GALENA CAPITAL CORP. | 0.77 | 0.82 | 0.77 | 0.82 | 0.05 | 7100.0 | 4.0 | Jun 20 2008 | FYI |
| GALENA INTERNATIONAL RESOURCES LTD. | No Trades | Jun 19 2008 | GTO.P | ||||||
| GALLERIA OPPORTUNITIES INC. | 0.25 | 0.25 | 0.25 | 0.25 | 0.085 | 12000.0 | 2.0 | Jun 20 2008 | GOI.H |
| GALLIC ENERGY LTD. | No Trades | Jun 18 2008 | GLE.A | ||||||
| GALORE RESOURCES INC. | 0.29 | 0.29 | 0.29 | 0.29 | 0.015 | 5000.0 | 1.0 | Jun 20 2008 | GRI |
| GALVANIC APPLIED SCIENCES INC | No Trades | Jun 17 2008 | GAV | ||||||
| GALWAY RESOURCES LTD. | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 | 1500.0 | 1.0 | Jun 20 2008 | GWY |
| GARBELL HOLDINGS LIMITED | No Trades | Jun 06 2008 | GBH.PR.A | ||||||
| GARIBALDI RESOURCES CORP. | 0.27 | 0.27 | 0.255 | 0.255 | -0.01 | 56000.0 | 7.0 | Jun 20 2008 | GGI |
| GARNET POINT RESOURCES CORP. | No Trades | Feb 20 2008 | GRC | ||||||
| GARRISON INTERNATIONAL LTD. | No Trades | Jun 16 2008 | GAU | ||||||
| GARSON GOLD CORP. | 0.145 | 0.145 | 0.125 | 0.125 | -0.025 | 328000.0 | 19.0 | Jun 20 2008 | GG |
| GASTEM INC. | 2.89 | 2.89 | 2.6 | 2.64 | -0.26 | 1024099.0 | 350.0 | Jun 20 2008 | GMR |
| GATORZ INC | No Trades | Apr 14 2008 | GTZ.S | ||||||
| GATORZ INC. | No Trades | Jun 17 2008 | GTZ | ||||||
| GBO INC. | No Trades | Jun 18 2008 | GBO | ||||||
| GC-GLOBAL CAPITAL CORP. | No Trades | Jun 17 2008 | GDE.A | ||||||
| GCH CAPITAL PARTNERS INC. | No Trades | Feb 22 2008 | GCW.P | ||||||
| GEE-TEN VENTURES INC. | No Trades | Jun 19 2008 | GTV | ||||||
| GEMINI ACQUISITIONS INC. | No Trades | GQI.P | |||||||
| GEMINI ACQUISITIONS INC. | No Trades | Mar 11 2008 | GQI | ||||||
| GEMINI CORPORATION | 0.5 | 0.55 | 0.5 | 0.55 | 0.02 | 14400.0 | 5.0 | Jun 20 2008 | GKX |
| GENERAL PROPERTIES LTD | No Trades | Jun 16 2008 | GPL | ||||||
| GENIUS WORLD INVESTMENTS LIMITED | No Trades | May 12 2008 | GNW.P | ||||||
| GENOIL INC. | 0.395 | 0.395 | 0.38 | 0.38 | -0.03 | 23678.0 | 10.0 | Jun 20 2008 | GNO |
| GENTERRA INC. | No Trades | Jun 09 2008 | GIC.A | ||||||
| GEO MINERALS LTD. | 0.47 | 0.47 | 0.415 | 0.415 | -0.03 | 612900.0 | 83.0 | Jun 20 2008 | GM |
| GEODEX MINERALS LTD. | 0.62 | 0.63 | 0.61 | 0.62 | 0.0 | 170400.0 | 30.0 | Jun 20 2008 | GXM |
| GEOINFORMATICS EXPLORATION INC. | 0.135 | 0.135 | 0.12 | 0.125 | -0.01 | 345000.0 | 17.0 | Jun 20 2008 | GXL |
| GEOLOGIX EXPLORATIONS INC. | 2.24 | 2.24 | 2.2 | 2.2 | -0.03 | 64600.0 | 78.0 | Jun 20 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. | 0.16 | 0.175 | 0.15 | 0.175 | -0.015 | 71875.0 | 12.0 | Jun 20 2008 | GTC |
| GFE CAPITAL CORP. | No Trades | May 28 2008 | GFE.P | ||||||
| GFI OIL & GAS CORPORATION | No Trades | Mar 14 2008 | GFI | ||||||
| GFK RESOURCES INC. | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | 2005.0 | 4.0 | Jun 20 2008 | GFK |
| GFM RESOURCES LIMITED | No Trades | Jun 13 2008 | GFM.H | ||||||
| GGL DIAMOND CORP. | 0.205 | 0.22 | 0.2 | 0.22 | 0.015 | 77100.0 | 11.0 | Jun 20 2008 | GGL |
| GIGA CAPITAL CORPORATION | No Trades | Jun 12 2008 | GIG.P | ||||||
| GINGER BEEF CORPORATION | No Trades | Jun 13 2008 | GB | ||||||
| GINGURO EXPLORATION INC. | No Trades | May 16 2008 | GEG | ||||||
| GLAMIS RESOURCES LTD. | No Trades | Jun 19 2008 | GLM.B | ||||||
| GLAMIS RESOURCES LTD. | No Trades | Jun 19 2008 | GLM.A | ||||||
| GLASS EARTH GOLD LIMITED | No Trades | Jun 16 2008 | GEL | ||||||
| GLEICHEN RESOURCES LTD. | No Trades | Jun 19 2008 | GRL | ||||||
| GLEN HAWK MINERALS LTD. | 0.075 | 0.085 | 0.07 | 0.085 | 0.01 | 175000.0 | 11.0 | Jun 20 2008 | GHM |
| GLENTHORNE ENTERPRISES INC. | No Trades | GLT.P | |||||||
| GLOBAL ALTERNATIVE INVESTMENTS INC. | No Trades | Jun 18 2008 | GLI.P | ||||||
| GLOBAL DEVELOPMENT RESOURCES, INC. US$ | No Trades | Jun 19 2008 | GDV.U | ||||||
| GLOBAL ENERGY SERVICES LTD. | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 | 1500.0 | 1.0 | Jun 20 2008 | GLK |
| GLOBAL HUNTER CORP. | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 | 4500.0 | 2.0 | Jun 20 2008 | BOB |
| GLOBAL KEY INVESTMENT LIMITED | No Trades | Jun 06 2008 | GKL.P | ||||||
| GLOBAL MINERALS LTD. | 0.13 | 0.14 | 0.13 | 0.14 | 0.02 | 143500.0 | 15.0 | Jun 20 2008 | CTG |
| GLOBAL TREE TECHS INC | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 | 45000.0 | 1.0 | Jun 20 2008 | GTT.H |
| GLOBAL URANIUM CORPORATION | No Trades | Jun 16 2008 | GU | ||||||
| GLOBEL DIRECT, INC. | No Trades | Dec 14 2007 | GBD | ||||||
| GMV MINERALS INC. | No Trades | Jun 17 2008 | GMV | ||||||
| GOBIMIN INC. | 2.15 | 2.2 | 2.15 | 2.15 | 0.0 | 24200.0 | 10.0 | Jun 20 2008 | GMN |
| GOLCONDA RESOURCES LTD. | No Trades | May 09 2008 | GA | ||||||
| GOLD BULLION DEVELOPMENT CORP. | 0.08 | 0.085 | 0.08 | 0.085 | 0.0 | 40000.0 | 3.0 | Jun 20 2008 | GBB |
| GOLD CANYON RESOURCES INC. | 0.27 | 0.275 | 0.265 | 0.275 | 0.005 | 20500.0 | 8.0 | Jun 20 2008 | GCU |
| GOLD HAWK RESOURCES INC. | 0.075 | 0.075 | 0.07 | 0.075 | 0.0 | 482000.0 | 13.0 | Jun 20 2008 | CGK |
| GOLD KEY CAPITAL CORP. | No Trades | Jun 18 2008 | GKY.P | ||||||
| GOLD POINT ENERGY CORP. | 0.125 | 0.125 | 0.12 | 0.12 | -0.01 | 167541.0 | 12.0 | Jun 20 2008 | GPE |
| GOLD POINT ENERGY CORP. | No Trades | Jun 13 2008 | GPE.WT | ||||||
| GOLD PORT RESOURCES LTD. | No Trades | Jun 19 2008 | GPO | ||||||
| GOLD REACH RESOURCES LTD. | 0.055 | 0.06 | 0.055 | 0.06 | 0.005 | 186000.0 | 10.0 | Jun 20 2008 | GRH |
| GOLD STAR RESOURCES CORP. | 0.61 | 0.62 | 0.56 | 0.59 | -0.04 | 295750.0 | 61.0 | Jun 20 2008 | GXX |
| GOLD STAR RESOURCES CORP. | No Trades | May 22 2008 | GXX.H | ||||||
| GOLD SUMMIT CORPORATION | 0.085 | 0.1 | 0.085 | 0.09 | -0.01 | 81500.0 | 7.0 | Jun 20 2008 | GSM |
| GOLD WORLD RESOURCES INC. | 0.08 | 0.08 | 0.08 | 0.08 | -0.01 | 12000.0 | 1.0 | Jun 20 2008 | GDW |
| GOLD-ORE RESOURCES LTD | 0.67 | 0.67 | 0.59 | 0.6 | -0.06 | 288760.0 | 49.0 | Jun 20 2008 | GOZ |
| GOLDBARD CAPITAL CORPORATION | No Trades | Apr 07 2008 | GDB.P | ||||||
| GOLDBROOK VENTURES INC. | 0.105 | 0.14 | 0.105 | 0.135 | 0.03 | 1518500.0 | 114.0 | Jun 20 2008 | GBK |
| GOLDCLIFF RESOURCE CORPORATION | 0.23 | 0.24 | 0.22 | 0.22 | 0.0 | 31500.0 | 7.0 | Jun 20 2008 | GCN |
| GOLDCREST RESOURCES LTD. | No Trades | Apr 02 2008 | GCL | ||||||
| GOLDEN ARCH RESOURCES LTD. | No Trades | Jun 17 2008 | GAI | ||||||
| GOLDEN ARROW RESOURCES CORPORATION | 0.56 | 0.6 | 0.56 | 0.6 | 0.02 | 9000.0 | 3.0 | Jun 20 2008 | GRG |
| GOLDEN BAND RESOURCES INC. | 0.33 | 0.335 | 0.32 | 0.33 | 0.01 | 74224.0 | 11.0 | Jun 20 2008 | GBN |
| GOLDEN CARIBOO RESOURCES LTD. | No Trades | Jun 19 2008 | GCC | ||||||
| GOLDEN CHALICE RESOURCES INC. | 0.93 | 1.06 | 0.93 | 0.95 | 0.07 | 465900.0 | 121.0 | Jun 20 2008 | GCR |
| GOLDEN DAWN MINERALS INC. | 0.135 | 0.15 | 0.13 | 0.13 | 0.0 | 37000.0 | 4.0 | Jun 20 2008 | GOM |
| GOLDEN DYNASTY RESOURCES LTD. | 0.025 | 0.03 | 0.025 | 0.03 | 0.0 | 75000.0 | 4.0 | Jun 20 2008 | GLY |
| GOLDEN GOLIATH RESOURCES LTD. | 0.235 | 0.235 | 0.235 | 0.235 | -0.015 | 2000.0 | 1.0 | Jun 20 2008 | GNG |
| GOLDEN GOOSE RESOURCES INC. | 0.49 | 0.52 | 0.48 | 0.52 | -0.01 | 12700.0 | 7.0 | Jun 20 2008 | GGR |
| GOLDEN HARP RESOURCES INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 50000.0 | 5.0 | Jun 20 2008 | GHR |
| GOLDEN HAT RESOURCES INC. | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 | 150000.0 | 3.0 | Jun 20 2008 | GHA.H |
| GOLDEN HOPE MINES LIMITED | 0.14 | 0.14 | 0.14 | 0.14 | 0.01 | 25000.0 | 3.0 | Jun 20 2008 | GNH |
| GOLDEN OASIS EXPLORATION CORP. | No Trades | Jun 19 2008 | GOT | ||||||
| GOLDEN ODYSSEY MINING INC. | No Trades | Jun 18 2008 | GOE | ||||||
| GOLDEN PACIFIC CAPITAL CORPORATION | No Trades | May 22 2008 | GPC.P | ||||||
| GOLDEN REIGN RESOURCES LTD. | 0.1 | 0.115 | 0.075 | 0.115 | 0.01 | 105500.0 | 6.0 | Jun 20 2008 | GRR |
| GOLDEN SHARE MINING CORPORATION | 0.235 | 0.235 | 0.21 | 0.21 | -0.03 | 34294.0 | 8.0 | Jun 20 2008 | GSH |
| GOLDEN SUNSET TRAIL INC. | No Trades | Jun 19 2008 | GST | ||||||
| GOLDEN TAG RESOURCES LTD. | 0.28 | 0.3 | 0.25 | 0.25 | -0.01 | 233000.0 | 23.0 | Jun 20 2008 | GOG |
| GOLDEN VALLEY MINES LTD. | 0.35 | 0.365 | 0.35 | 0.365 | 0.015 | 22000.0 | 3.0 | Jun 20 2008 | GZZ |
| GOLDEX RESOURCES CORPORATION | 0.09 | 0.09 | 0.085 | 0.085 | 0.005 | 205000.0 | 18.0 | Jun 20 2008 | GDX |
| GOLDEYE EXPLORATIONS LIMITED | 0.08 | 0.08 | 0.08 | 0.08 | -0.005 | 68000.0 | 4.0 | Jun 20 2008 | GGY |
| GOLDMARCA LIMITED | No Trades | Oct 24 2007 | GML | ||||||
| GOLDMARK MINERALS LTD. | No Trades | Jun 18 2008 | GMK | ||||||
| GOLDMINCO CORPORATION | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 | 16000.0 | 3.0 | Jun 20 2008 | GCP |
| GOLDNEV RESOURCES INC. | 0.275 | 0.29 | 0.265 | 0.28 | 0.005 | 360350.0 | 46.0 | Jun 20 2008 | GNZ |
| GOLDQUEST MINING CORP. | 0.445 | 0.445 | 0.385 | 0.415 | -0.005 | 63500.0 | 14.0 | Jun 20 2008 | GQC |
| GOLDREA RESOURCES CORP. | 0.195 | 0.2 | 0.195 | 0.2 | 0.0 | 58700.0 | 4.0 | Jun 20 2008 | GOR |
| GOLDRUSH RESOURCES LTD. | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | 17500.0 | 3.0 | Jun 20 2008 | GOD |
| GOLDSOURCE MINES INC. | 14.0 | 17.4 | 14.0 | 15.29 | 1.49 | 406813.0 | 735.0 | Jun 20 2008 | GXS |
| GOSSAN RESOURCES LIMITED | No Trades | Jun 20 2008 | GSS | ||||||
| GOWEST AMALGAMATED RESOURCES LTD. | No Trades | Jun 17 2008 | GWA | ||||||
| GRAND BANKS ENERGY CORPORATION | No Trades | Jun 12 2008 | GBE | ||||||
| GRAND PEAK CAPITAL CORP. | No Trades | Jun 16 2008 | GPK.U | ||||||
| GRAND POWER LOGISTICS GROUP INC. | No Trades | Jun 19 2008 | GPW | ||||||
| GRANDCRU RESOURCES CORPORATION | No Trades | May 09 2008 | GR | ||||||
| GRANDE PORTAGE RESOURCES LTD. | 0.16 | 0.165 | 0.16 | 0.16 | 0.005 | 103500.0 | 5.0 | Jun 20 2008 | GPG |
| GRANIZ MONDAL INC. | No Trades | Jun 19 2008 | GRA.H | ||||||
| GRANIZ MONDAL INC. | No Trades | GRA | |||||||
| GRANVILLE PACIFIC CAPITAL CORP. | No Trades | Jun 20 2008 | GE | ||||||
| GRASSLANDS ENTERTAINMENT INC. | No Trades | Jun 19 2008 | GEE | ||||||
| GRAVITY WEST MINING CORP. | 0.105 | 0.11 | 0.1 | 0.1 | -0.005 | 1255500.0 | 71.0 | Jun 20 2008 | GRW |
| GRAY ROCK RESOURCES LTD. | No Trades | Jun 12 2008 | GRK | ||||||
| GRAYD RESOURCE CORPORATION | No Trades | Jun 17 2008 | GYD | ||||||
| GREAT EASTERN CORPORATION LIMITED (THE) | No Trades | May 20 2008 | GTN.PR.A | ||||||
| GREAT EASTERN CORPORATION LIMITED (THE) | No Trades | Nov 16 2007 | GTN.PR.B | ||||||
| GREAT PACIFIC INTERNATIONAL INC. | 1.4 | 1.4 | 1.4 | 1.4 | -0.01 | 30000.0 | 4.0 | Jun 20 2008 | GPI |
| GREAT QUEST METALS LTD. | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 | 14000.0 | 1.0 | Jun 20 2008 | GQ |
| GREAT SOUTHERN ENTERPRISES CORP. | No Trades | Jun 11 2008 | GSR | ||||||
| GREAT WESTERN DIAMONDS CORP. | No Trades | Mar 10 2008 | GWD | ||||||
| GREAT WESTERN MINERALS GROUP LTD | 0.32 | 0.34 | 0.32 | 0.34 | 0.03 | 223100.0 | 32.0 | Jun 20 2008 | GWG |
| GREEN PARK CAPITAL CORP. | No Trades | May 13 2008 | GRP.P | ||||||
| GREEN VALLEY MINE INCORPORATED | No Trades | Jun 12 2008 | GVY | ||||||
| GREENCASTLE RESOURCES LTD. | 0.38 | 0.445 | 0.34 | 0.405 | 0.08 | 6843000.0 | 988.0 | Jun 20 2008 | VGN |
| GREENFIELD FINANCIAL GROUP INC | No Trades | Jun 16 2008 | GRF | ||||||
| GREENSHIELD EXPLORATIONS LIMITED | No Trades | Jun 18 2008 | GRX.H | ||||||
| GREENTREE GAS & OIL LTD. | 0.145 | 0.155 | 0.145 | 0.155 | 0.005 | 16000.0 | 3.0 | Jun 20 2008 | GGO |
| GRENVILLE GOLD CORPORATION | 0.13 | 0.145 | 0.13 | 0.145 | 0.025 | 6000.0 | 3.0 | Jun 20 2008 | GVG |
| GREY ISLAND SYSTEMS INTERNATIONAL INC. | 0.32 | 0.33 | 0.285 | 0.29 | -0.035 | 196650.0 | 16.0 | Jun 20 2008 | GIS |
| GRID CAPITAL CORPORATION | 0.145 | 0.205 | 0.145 | 0.2 | 0.045 | 181500.0 | 11.0 | Jun 20 2008 | GID |
| GRIDSENSE SYSTEMS INC. | No Trades | Jun 16 2008 | GSN | ||||||
| GRIZZLY DIAMONDS LTD. | 1.35 | 1.4 | 1.25 | 1.28 | -0.07 | 127795.0 | 53.0 | Jun 20 2008 | GZD |
| GROUNDSTAR RESOURCES LIMITED | 0.95 | 1.01 | 0.95 | 0.95 | 0.0 | 193600.0 | 18.0 | Jun 20 2008 | GSA |
| GROUPWORKS FINANCIAL CORP. | No Trades | Jun 19 2008 | GWC | ||||||
| GTA CORPFIN CAPITAL INC. | No Trades | Apr 25 2008 | GTA.P | ||||||
| GTECH INTERNATIONAL RESOURCES LIMITED | No Trades | May 29 2008 | GCH.H | ||||||
| GTO RESOURCES INC. | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 | 1612.0 | 2.0 | Jun 20 2008 | GTR.H |
| GUARDIAN EXPLORATION INC. | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 | 1000.0 | 1.0 | Jun 20 2008 | GX |
| GUESTLOGIX INC. | 1.09 | 1.09 | 1.09 | 1.09 | 0.09 | 4400.0 | 5.0 | Jun 20 2008 | GXI |
| GUILDHALL MINERALS LTD. | No Trades | May 01 2008 | GDM.H | ||||||
| GULF & PACIFIC EQUITIES CORP. | No Trades | Jun 16 2008 | GUF | ||||||
| GULF SHORES RESOURCES LTD. | 0.09 | 0.09 | 0.09 | 0.09 | -0.005 | 22000.0 | 4.0 | Jun 20 2008 | GUL |
| GULFSIDE MINERALS LTD. | No Trades | Dec 20 2007 | GMG | ||||||
| GWR RESOURCES INC. | 1.3 | 1.32 | 1.26 | 1.3 | -0.01 | 35175.0 | 17.0 | Jun 20 2008 | GWQ |
| GFN | No Trades | GFN | |||||||
| GIC | No Trades | Jun 20 2008 | GIC | ||||||
| GST.H | No Trades | GST.H | |||||||
| GJB.P | 0.255 | 0.255 | 0.255 | 0.255 | -0.045 | 6000.0 | 2.0 | Jun 20 2008 | GJB.P |
| GFP | 0.48 | 0.5 | 0.47 | 0.5 | 0.0 | 34664.0 | 19.0 | Jun 20 2008 | GFP |
| GRC.H | No Trades | Sep 06 2007 | GRC.H | ||||||
| GRN | No Trades | Jan 28 2008 | GRN |
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.
| |||||
| |||||
| |||||
|
