| Thursday, August 21, 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 |
| H2O INNOVATION (2000) INC. | 0.89 | 0.93 | 0.89 | 0.93 | 0.03 | 13625.0 | 17.0 | Jun 20 2008 | HEO |
| HABANERO RESOURCES INC. | 0.145 | 0.145 | 0.14 | 0.14 | 0.0 | 58000.0 | 11.0 | Jun 20 2008 | HAO |
| HALMONT PROPERTIES CORPORATION | No Trades | May 12 2008 | HHC | ||||||
| HALO RESOURCES LTD. | 0.16 | 0.17 | 0.16 | 0.17 | 0.02 | 294500.0 | 36.0 | Jun 20 2008 | HLO |
| HANA MINING LTD. | 0.51 | 0.54 | 0.51 | 0.53 | 0.02 | 50200.0 | 8.0 | Jun 20 2008 | HMG |
| HANSA RESOURCES LIMITED | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 | 45000.0 | 4.0 | Jun 20 2008 | HRL |
| HANSA.NET GLOBAL COMMERCE, INC. | No Trades | Jun 18 2008 | HAN.H | ||||||
| HAPPY CREEK MINERALS LTD. | 0.335 | 0.335 | 0.31 | 0.31 | -0.005 | 6000.0 | 5.0 | Jun 20 2008 | HPY |
| HARD CREEK NICKEL CORPORATION | 0.6 | 0.6 | 0.56 | 0.56 | -0.05 | 54550.0 | 22.0 | Jun 20 2008 | HNC |
| HARTE GOLD CORP. | 0.09 | 0.09 | 0.08 | 0.08 | -0.01 | 9430.0 | 3.0 | Jun 20 2008 | HRT |
| HARVEST GOLD CORP. | 0.215 | 0.215 | 0.205 | 0.21 | -0.01 | 60500.0 | 6.0 | Jun 20 2008 | HVG |
| HASTINGS RESOURCES CORP. | 0.155 | 0.165 | 0.15 | 0.15 | -0.015 | 35370.0 | 7.0 | Jun 20 2008 | HAS |
| HATHOR EXPLORATION LIMITED | 2.65 | 2.72 | 2.62 | 2.69 | -0.01 | 208100.0 | 109.0 | Jun 20 2008 | HAT |
| HAWK URANIUM INC. | 0.175 | 0.175 | 0.165 | 0.175 | -0.005 | 12500.0 | 3.0 | Jun 20 2008 | HUI |
| HAWKEYE GOLD & DIAMOND INC. | 0.045 | 0.05 | 0.04 | 0.04 | -0.005 | 522000.0 | 21.0 | Jun 20 2008 | HKO |
| HAWTHORNE GOLD CORP. | 1.08 | 1.14 | 1.07 | 1.1 | 0.02 | 14463.0 | 11.0 | Jun 20 2008 | HGC |
| HEALTHPRICER INTERACTIVE LIMITED | No Trades | Jun 19 2008 | HPC | ||||||
| HEALTHSCREEN SOLUTIONS INCORPORATED | 0.23 | 0.27 | 0.23 | 0.265 | 0.04 | 213500.0 | 16.0 | Jun 20 2008 | MDU |
| HEDGER CAPITAL INC. | No Trades | Sep 11 2007 | HEC.P | ||||||
| HEDMAN RESOURCES LIMITED | No Trades | HDM | |||||||
| HELIJET INTERNATIONAL INC. | No Trades | May 29 2008 | HJI | ||||||
| HELIO RESOURCE CORP. | 0.83 | 0.83 | 0.82 | 0.82 | 0.0 | 18500.0 | 4.0 | Jun 20 2008 | HRC |
| HELLIX VENTURES INC. | 0.36 | 0.36 | 0.36 | 0.36 | 0.01 | 120212.0 | 13.0 | Jun 20 2008 | HEL |
| HERMES FINANCIAL INC. | No Trades | Jun 19 2008 | HFI.P | ||||||
| HFG HOLDINGS INC. | No Trades | May 16 2008 | HFG.P | ||||||
| HIGH RIDER CAPITAL INC. | No Trades | Oct 03 2007 | HRD.P | ||||||
| HIGH RIDGE RESOURCES INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 20000.0 | 1.0 | Jun 20 2008 | HRR |
| HIGHBANK RESOURCES LTD. | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 | 55000.0 | 1.0 | Jun 20 2008 | HBK |
| HIGHBURY PROJECTS INC | No Trades | HPI.P | |||||||
| HIGHBURY PROJECTS INC. | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 | 500.0 | 1.0 | Jun 20 2008 | HPI |
| HIGHGROUND CAPITAL CORP. | 7.31 | 7.39 | 7.3 | 7.3 | -0.07 | 3855.0 | 15.0 | Jun 20 2008 | HCC |
| HIGHLAND RESOURCES INC. | No Trades | Jun 12 2008 | HI.P | ||||||
| HILL TOP RESOURCES CORP. | No Trades | Jun 10 2008 | HIL.P | ||||||
| HINTERLAND METALS INC. | 0.21 | 0.21 | 0.175 | 0.18 | -0.035 | 1599960.0 | 206.0 | Jun 20 2008 | HMI |
| HLD LAND DEVELOPMENT LIMITED PARTNERSHIP | No Trades | Jun 06 2008 | HLD.UN.H | ||||||
| HLT ENERGIES INC. | No Trades | Jun 11 2008 | HES | ||||||
| HODGINS AUCTIONEERS INC. | 0.24 | 0.24 | 0.24 | 0.24 | -0.045 | 20000.0 | 1.0 | Jun 20 2008 | HA |
| HOLCOT CAPITAL CORPORATION | No Trades | HCL.P | |||||||
| HOLLINGPORT VENTURE INC. | No Trades | May 05 2008 | HVI.P | ||||||
| HORIZON INDUSTRIES LTD. | No Trades | Jun 18 2008 | HRZ | ||||||
| HORSESHOE GOLD MINING INC | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 | 15000.0 | 1.0 | Jun 20 2008 | HSX |
| HOUSTON LAKE MINING INC | 0.62 | 0.62 | 0.59 | 0.6 | 0.0 | 13500.0 | 7.0 | Jun 20 2008 | HLM |
| HSF CAPITAL CORPORATION | No Trades | May 29 2008 | HSF.P | ||||||
| HTC PURENERGY INC. | 4.89 | 4.97 | 4.82 | 4.93 | 0.03 | 5500.0 | 8.0 | Jun 20 2008 | HTC |
| HTI VENTURES CORP. | No Trades | Jun 06 2008 | HTX.H | ||||||
| HTN INC. | No Trades | Jun 17 2008 | HET | ||||||
| HUDSON RESOURCES INC. | 0.5 | 0.5 | 0.46 | 0.46 | -0.04 | 2500.0 | 3.0 | Jun 20 2008 | HUD |
| HULDRA SILVER INC. | No Trades | Jun 12 2008 | HDA | ||||||
| HUMBER CAPITAL CORPORATION | No Trades | May 12 2008 | RUM.P | ||||||
| HUMBOLDT CAPITAL CORPORATION | No Trades | Jun 16 2008 | HMB | ||||||
| HUMPTY'S RESTAURANTS INTERNATIONAL INC. | No Trades | Jun 16 2008 | HMP | ||||||
| HUNTINGTON EXPLORATION INC | No Trades | Jun 17 2008 | HEI | ||||||
| HY-DRIVE TECHNOLOGIES LTD. | 0.5 | 0.58 | 0.5 | 0.55 | 0.05 | 56650.0 | 8.0 | Jun 20 2008 | HGS |
| HYDRALOGIC SYSTEMS INC. | No Trades | Jun 19 2008 | HLS | ||||||
| HYDUKE ENERGY SERVICES INC | No Trades | Sep 21 2007 | HYD | ||||||
| HRI | No Trades | Sep 07 2007 | HRI |
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.
| |||||
| |||||
| |||||
|
