| Tuesday, September 2, 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 |
| I-MINERALS INC. | No Trades | Jun 16 2008 | IMA | ||||||
| IATRA LIFE SCIENCES CORPORATION | No Trades | Nov 19 2007 | IAT | ||||||
| IATRA LIFE SCIENCES CORPORATION | No Trades | Jan 29 2008 | IAT.H | ||||||
| IBERIAN MINERALS CORP. | 1.05 | 1.09 | 1.0 | 1.01 | -0.04 | 720900.0 | 14.0 | Jun 20 2008 | IZN |
| IBEX TECHNOLOGIES INC. | 0.12 | 0.125 | 0.105 | 0.11 | -0.015 | 61899.0 | 6.0 | Jun 20 2008 | IBT |
| IBI CORPORATION | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 | 127000.0 | 2.0 | Jun 20 2008 | IBI |
| ICEFLOE TECHNOLOGIES INC | No Trades | Jan 23 2008 | ICY | ||||||
| ICIENA VENTURES INC. | No Trades | Jun 18 2008 | IIE | ||||||
| ICO THERAPEUTICS INC. | 0.73 | 0.73 | 0.73 | 0.73 | 0.03 | 10000.0 | 1.0 | Jun 20 2008 | ICO |
| ICON INDUSTRIES LIMITED | No Trades | Jun 19 2008 | ICN | ||||||
| ICRON TECHNOLOGIES CORPORATION | 0.46 | 0.48 | 0.46 | 0.48 | 0.0 | 19000.0 | 3.0 | Jun 20 2008 | IT |
| ICS COPPER SYSTEMS LTD. | 0.365 | 0.365 | 0.32 | 0.365 | 0.015 | 42000.0 | 8.0 | Jun 20 2008 | ICX |
| ICS COPPER SYSTEMS LTD. WT | No Trades | Jun 19 2008 | ICX.WT | ||||||
| IDG HOLDINGS INC. | No Trades | Jun 11 2008 | IDH.H | ||||||
| IFL INVESTMENT FOUNDATION (CANADA) LIMITED | No Trades | Jun 03 2008 | IF | ||||||
| IGC RESOURCES INC. | 0.285 | 0.3 | 0.285 | 0.3 | 0.0 | 10500.0 | 2.0 | Jun 20 2008 | IGC |
| IGNITION POINT TECHNOLOGIES CORP. | No Trades | Jun 19 2008 | IPN | ||||||
| ILI TECHNOLOGIES (2002) CORP. | 0.35 | 0.35 | 0.335 | 0.335 | -0.015 | 25500.0 | 3.0 | Jun 20 2008 | ILI |
| ILOOKABOUT CORP. | 0.79 | 0.79 | 0.79 | 0.79 | -0.01 | 5000.0 | 1.0 | Jun 20 2008 | ILA |
| IMA EXPLORATION INC | No Trades | May 29 2008 | IMR.WT.A | ||||||
| IMA EXPLORATION INC. | 0.345 | 0.345 | 0.33 | 0.335 | -0.015 | 63762.0 | 20.0 | Jun 20 2008 | IMR |
| IMA EXPLORATION INC. | No Trades | Jun 11 2008 | IMR.WT | ||||||
| IMAFLEX INC. | 0.325 | 0.325 | 0.27 | 0.27 | 0.015 | 3000.0 | 4.0 | Jun 20 2008 | IFX.A |
| IMMERSIVE MEDIA CORP. | 1.21 | 1.23 | 1.19 | 1.19 | -0.02 | 133400.0 | 19.0 | Jun 20 2008 | IMC |
| IMMUNOTEC INC. | No Trades | Jun 20 2008 | IMM | ||||||
| IMPACT SILVER CORP. | 0.91 | 0.93 | 0.9 | 0.93 | 0.0 | 33723.0 | 21.0 | Jun 20 2008 | IPT |
| IMPERIAL EQUITIES INC. | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 | 100.0 | 1.0 | Jun 20 2008 | IEI |
| IMPERIAL GINSENG PRODUCTS LTD. | No Trades | Jun 17 2008 | IGP.PR.A | ||||||
| IMPERIAL GINSENG PRODUCTS LTD. | No Trades | Jun 18 2008 | IGP | ||||||
| IMS EXPERTS CONSULTANTS INC. | No Trades | Feb 29 2008 | IMS | ||||||
| IN-TOUCH SURVEY SYSTEMS LTD. | No Trades | Jun 05 2008 | INX | ||||||
| INCA PACIFIC RESOURCES INC. | 1.53 | 1.58 | 1.53 | 1.58 | 0.06 | 11600.0 | 7.0 | Jun 20 2008 | IPR |
| INDICATOR MINERALS INC. | 0.2 | 0.21 | 0.17 | 0.21 | 0.01 | 87930.0 | 16.0 | Jun 20 2008 | IME |
| INDICO RESOURCES LTD. | 0.95 | 0.95 | 0.9 | 0.9 | -0.06 | 22827.0 | 11.0 | Jun 20 2008 | IDI |
| INDUSTRIAL GROWTH INCOME CORPORATION | No Trades | Apr 30 2008 | IGI.P | ||||||
| INDUSTRIALEX MANUFACTURING CORP. | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 | 25000.0 | 2.0 | Jun 20 2008 | IXC.U |
| INFINITE RESOURCES INC. | No Trades | Jun 16 2008 | INF.H | ||||||
| INFINITO GOLD LTD. | 0.62 | 0.65 | 0.61 | 0.65 | 0.03 | 58000.0 | 14.0 | Jun 20 2008 | IG |
| INFINITY ALLIANCE VENTURES INC. | No Trades | Sep 19 2007 | IAV.P | ||||||
| INFLAZYME PHARMACEUTICALS LTD. | No Trades | Jan 15 2008 | IZP.H | ||||||
| INFOLINK TECHNOLOGIES LTD. | No Trades | Dec 13 2007 | IFL | ||||||
| INLET RESOURCES LTD. | 0.295 | 0.35 | 0.295 | 0.34 | -0.01 | 90703.0 | 24.0 | Jun 20 2008 | INL |
| INNEXUS BIOTECHNOLOGY INC. | 0.25 | 0.25 | 0.23 | 0.23 | -0.01 | 121500.0 | 14.0 | Jun 20 2008 | IXS |
| INNOVATIVE PROPERTIES INC. | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | 7000.0 | 1.0 | Jun 20 2008 | INR |
| INNOVIUM MEDIA PROPERTIES CORP. | 0.135 | 0.135 | 0.135 | 0.135 | 0.005 | 12000.0 | 1.0 | Jun 20 2008 | IN |
| INNOVOTECH INC. | No Trades | Jun 17 2008 | IOT | ||||||
| INSTA-RENT INC. | 0.145 | 0.15 | 0.145 | 0.15 | -0.02 | 9000.0 | 3.0 | Jun 20 2008 | IRR |
| INTELGENX TECHNOLOGIES CORP. | No Trades | Jun 17 2008 | IGX | ||||||
| INTEQUEST CORPORATION | No Trades | Jan 30 2008 | IQC | ||||||
| INTER-ROCK MINERALS INC. | No Trades | May 20 2008 | IRO | ||||||
| INTERCABLE ICH INC. | 1.13 | 1.13 | 1.13 | 1.13 | -0.02 | 100.0 | 1.0 | Jun 20 2008 | ICH |
| INTERCAP ECOMMERCE INC. | No Trades | May 05 2008 | IEG | ||||||
| INTERGOLD LTD CL A | No Trades | Jun 19 2008 | IGO.A | ||||||
| INTERIM CAPITAL CORP. | No Trades | Dec 12 2007 | INA.P | ||||||
| INTERNATIONAL ALLIANCE RESOURCES INC. | No Trades | May 27 2008 | ALL.H | ||||||
| INTERNATIONAL BARRIER TECHNOLOGY INC. | 0.155 | 0.19 | 0.155 | 0.19 | 0.05 | 1700.0 | 3.0 | Jun 20 2008 | IBH |
| INTERNATIONAL BARYTEX RESOURCES LTD. | 0.63 | 0.63 | 0.63 | 0.63 | -0.04 | 6000.0 | 1.0 | Jun 20 2008 | IBX |
| INTERNATIONAL BERYLLIUM CORPORATION | 0.44 | 0.49 | 0.385 | 0.44 | -0.03 | 133300.0 | 21.0 | Jun 20 2008 | IB |
| INTERNATIONAL BETHLEHEM MINING CORP. | 0.12 | 0.12 | 0.115 | 0.115 | -0.025 | 20000.0 | 2.0 | Jun 20 2008 | IBC |
| INTERNATIONAL BIO RECOVERY CORPORATION | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 | 19000.0 | 3.0 | Jun 20 2008 | IBR |
| INTERNATIONAL ENEXCO LIMITED | 0.93 | 0.93 | 0.9 | 0.91 | -0.01 | 15800.0 | 16.0 | Jun 20 2008 | IEC |
| INTERNATIONAL FRONTIER RESOURCES CORPORATION | 0.28 | 0.28 | 0.265 | 0.265 | -0.015 | 145200.0 | 15.0 | Jun 20 2008 | IFR |
| INTERNATIONAL GOLD MINING LIMITED | 0.16 | 0.17 | 0.16 | 0.17 | 0.0 | 60000.0 | 4.0 | Jun 20 2008 | IGL |
| INTERNATIONAL HEALTH PARTNERS INC. | No Trades | Jun 18 2008 | DOC | ||||||
| INTERNATIONAL KIRKLAND MINERALS INC. | 0.18 | 0.18 | 0.175 | 0.175 | -0.005 | 53175.0 | 5.0 | Jun 20 2008 | IKI |
| INTERNATIONAL KRL RESOURCES CORP. | 0.045 | 0.045 | 0.04 | 0.045 | 0.0 | 1111000.0 | 33.0 | Jun 20 2008 | IRK |
| INTERNATIONAL LMM VENTURES CORP. | No Trades | Jun 10 2008 | LMM.H | ||||||
| INTERNATIONAL MILLENNIUM MINING CORP. | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 | 1000.0 | 1.0 | Jun 20 2008 | IMI |
| INTERNATIONAL MONTORO RESOURCES INC. | 0.175 | 0.2 | 0.175 | 0.2 | 0.03 | 133500.0 | 15.0 | Jun 20 2008 | IMT |
| INTERNATIONAL NORTHAIR MINES LTD. | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | 99000.0 | 9.0 | Jun 20 2008 | INM |
| INTERNATIONAL PARKSIDE PRODUCTS INC. | No Trades | Jun 17 2008 | IPD | ||||||
| INTERNATIONAL PBX VENTURES LTD. | 0.25 | 0.25 | 0.25 | 0.25 | -0.03 | 25500.0 | 2.0 | Jun 20 2008 | PBX |
| INTERNATIONAL PETROREAL OIL CORPORATION | 0.35 | 0.38 | 0.33 | 0.38 | 0.03 | 115400.0 | 12.0 | Jun 20 2008 | IPO |
| INTERNATIONAL SAMUEL EXPLORATION CORP. | 0.12 | 0.125 | 0.115 | 0.115 | -0.005 | 625400.0 | 33.0 | Jun 20 2008 | SAZ |
| INTERNATIONAL SILVER RIDGE RESOURCES INC. | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 | 11500.0 | 3.0 | Jun 20 2008 | ISG.H |
| INTERNATIONAL STARTECK INDUSTRIES LTD. | No Trades | Nov 26 2007 | IDE | ||||||
| INTERNATIONAL TECHNOLOGIES CORPORATION | No Trades | Jun 19 2008 | ITI | ||||||
| INTERNATIONAL TOWER HILL MINES LTD. | 1.3 | 1.4 | 1.2 | 1.39 | 0.1 | 23000.0 | 24.0 | Jun 20 2008 | ITH |
| INTERNATIONAL WATER-GUARD INDUSTRIES INC. | 0.085 | 0.085 | 0.085 | 0.085 | 0.005 | 5000.0 | 1.0 | Jun 20 2008 | IWG |
| INTERNATIONAL WAYSIDE GOLD MINES LTD. | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 | 50006.0 | 2.0 | Jun 20 2008 | WGM |
| INTERTAINMENT MEDIA INC. | 0.1 | 0.13 | 0.1 | 0.13 | 0.02 | 20000.0 | 2.0 | Jun 20 2008 | INT |
| INTL X-CHEQUER RESOURCES INC. | No Trades | Oct 17 2007 | IXR | ||||||
| INTUITIVO CAPITAL CORPORATION | No Trades | Mar 26 2008 | ITU.P | ||||||
| INVENTRONICS LIMITED | No Trades | Jun 16 2008 | IVX | ||||||
| INVICTA OIL & GAS LTD. | No Trades | Mar 27 2008 | IGG | ||||||
| IP APPLICATIONS CORP. | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 | 15000.0 | 2.0 | Jun 20 2008 | IPX |
| IPERCEPTIONS INC. | 0.33 | 0.35 | 0.33 | 0.33 | 0.0 | 95500.0 | 5.0 | Jun 20 2008 | IPE |
| IPICO INC. | No Trades | Jun 19 2008 | RFD | ||||||
| IPLAYCO CORPORATION LTD. | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 | 6500.0 | 1.0 | Jun 20 2008 | IPC |
| IRI SEPARATION TECHNOLOGIES INC. | No Trades | Jun 19 2008 | IRI | ||||||
| IRON CREEK CAPITAL CORP | No Trades | Sep 20 2007 | IRN.P | ||||||
| IRON CREEK CAPITAL CORP. | 0.45 | 0.45 | 0.44 | 0.45 | 0.0 | 27000.0 | 8.0 | Jun 20 2008 | IRN |
| IRONHORSE OIL & GAS INC. | 1.83 | 1.9 | 1.8 | 1.82 | -0.08 | 9363.0 | 6.0 | Jun 20 2008 | IOG |
| ISACSOFT INC. | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 | 533.0 | 2.0 | Jun 20 2008 | ISF |
| ISCOPE INC. | No Trades | May 29 2008 | ISI | ||||||
| ISEE3D INC. | 0.16 | 0.16 | 0.16 | 0.16 | 0.01 | 10962.0 | 4.0 | Jun 20 2008 | ICT.H |
| ISEEMEDIA INC. | No Trades | Jun 19 2008 | IEE | ||||||
| ISG CAPITAL CORPORATION | No Trades | May 09 2008 | SUS.P | ||||||
| ISLAND ARC EXPLORATION CORP. | No Trades | Jun 13 2008 | IAX | ||||||
| ISX RESOURCES INC. | No Trades | Dec 05 2007 | ISX | ||||||
| ITHACA ENERGY INC. | 3.17 | 3.2 | 3.0 | 3.06 | 0.7 | 6865935.0 | 822.0 | Jun 20 2008 | IAE |
| ITI WORLD INVESTMENT GROUP INC. | No Trades | Jun 18 2008 | IWI.H | ||||||
| ITOK CAPITAL CORP. | No Trades | Jun 10 2008 | ITK.P | ||||||
| IVANA VENTURES INC. | 0.31 | 0.31 | 0.3 | 0.305 | -0.005 | 100000.0 | 5.0 | Jun 20 2008 | ANA |
| IVORY ENERGY INC. | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 | 4000.0 | 1.0 | Jun 20 2008 | IV.WT |
| IVORY ENERGY INC. | 0.35 | 0.35 | 0.325 | 0.325 | -0.005 | 41000.0 | 9.0 | Jun 20 2008 | IV |
| IVORY ENERGY INC. | 77.0 | 79.0 | 77.0 | 79.0 | -1.0 | 110000.0 | 3.0 | Jun 20 2008 | IV.DB |
| IVRNET INC. | No Trades | Jun 17 2008 | IVI | ||||||
| IWEB GROUP INC. | No Trades | Jun 16 2008 | IWB | ||||||
| ICJ.H | No Trades | Nov 27 2007 | ICJ.H | ||||||
| IXR.H | No Trades | Sep 11 2007 | IXR.H | ||||||
| IVT | No Trades | IVT | |||||||
| IEA | No Trades | Sep 07 2007 | IEA |
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.
| |||||
| |||||
| |||||
|
