| Tuesday, October 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 |
| L1 CAPITAL CORP. | No Trades | LOA.P | |||||||
| LA PLATA GOLD CORPORATION | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 | 6000.0 | 1.0 | Jun 20 2008 | LPT |
| LA QUINTA RESOURCES CORPORATION | 0.275 | 0.29 | 0.27 | 0.29 | 0.02 | 40750.0 | 7.0 | Jun 20 2008 | LAQ |
| LABRADOR TECHNOLOGIES INC . | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 | 1061.0 | 2.0 | Jun 20 2008 | LTX |
| LAGASCO CORP | No Trades | Jun 19 2008 | LCO | ||||||
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST | 3.6 | 3.64 | 3.52 | 3.64 | -0.01 | 13700.0 | 11.0 | Jun 20 2008 | LHR.UN |
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST | 100.5 | 100.5 | 100.5 | 100.5 | 0.0 | 5000.0 | 1.0 | Jun 20 2008 | LHR.DB.D |
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST | No Trades | Jun 10 2008 | LHR.DB.C | ||||||
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST DB | No Trades | Jun 16 2008 | LHR.DB | ||||||
| LAKEWOOD MINING CO. LTD. | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 | 9000.0 | 2.0 | Jun 20 2008 | LKW |
| LAKOTA RESOURCES INC. | 0.19 | 0.19 | 0.19 | 0.19 | 0.01 | 3000.0 | 1.0 | Jun 20 2008 | LAK |
| LANDDRILL INTERNATIONAL INC. | 0.41 | 0.41 | 0.405 | 0.405 | 0.005 | 35500.0 | 3.0 | Jun 20 2008 | LDI |
| LANDEN CAPITAL CORP. | No Trades | Jun 17 2008 | LAN.P | ||||||
| LANDER ENERGY CORPORATION | No Trades | May 22 2008 | LAE.P | ||||||
| LANDIS ENERGY CORPORATION | 0.87 | 0.92 | 0.87 | 0.92 | 0.0 | 14104.0 | 5.0 | Jun 20 2008 | LIS |
| LANDMARK GLOBAL FINANCIAL CORPORATION | No Trades | Jun 19 2008 | LST.H | ||||||
| LANDSTAR PROPERTIES INC. | No Trades | Jun 17 2008 | LPI | ||||||
| LARA EXPLORATION LTD. | 0.83 | 0.83 | 0.82 | 0.83 | -0.02 | 11500.0 | 4.0 | Jun 20 2008 | LRA |
| LARGO RESOURCES LTD. | 1.44 | 1.53 | 1.36 | 1.48 | 0.08 | 5583824.0 | 972.0 | Jun 20 2008 | LGO |
| LARIAT ENERGY LTD. | No Trades | Jun 16 2008 | LE | ||||||
| LAS VEGAS FROM HOME.COM ENTERTAINMENT INC. | 0.065 | 0.07 | 0.065 | 0.065 | -0.005 | 206400.0 | 10.0 | Jun 20 2008 | LVH |
| LATEEGRA GOLD CORP. | 0.39 | 0.39 | 0.365 | 0.365 | -0.025 | 245200.0 | 42.0 | Jun 20 2008 | LRG |
| LATEEGRA GOLD CORP. | No Trades | May 30 2008 | LRG.WT | ||||||
| LATIGO CAPITAL CORPORATION | No Trades | Jun 17 2008 | LTG.P | ||||||
| LATIN AMERICAN MINERALS INC. | No Trades | Jun 19 2008 | LAT | ||||||
| LAURENT VENTURE CAPITAL CORPORATION | No Trades | Jun 09 2008 | LAU.P | ||||||
| LAURENTIAN GOLDFIELDS LTD. | No Trades | Jun 18 2008 | LGF | ||||||
| LAURION MINERAL EXPLORATION INC. | 0.08 | 0.08 | 0.075 | 0.075 | -0.015 | 30000.0 | 2.0 | Jun 20 2008 | LME |
| LEADER CAPITAL CORP. | No Trades | Jun 17 2008 | LDR | ||||||
| LEADER ENERGY SERVICES LTD. | 0.075 | 0.08 | 0.075 | 0.08 | 0.005 | 12000.0 | 3.0 | Jun 20 2008 | LEE |
| LEARNSOFT CORPORATION | No Trades | Dec 10 2007 | LT | ||||||
| LEEWARD CAPITAL CORP | 0.17 | 0.175 | 0.16 | 0.175 | 0.005 | 55000.0 | 7.0 | Jun 20 2008 | LWC |
| LEEZAMAX CAPITAL CORP. | No Trades | Nov 08 2007 | LZX.P | ||||||
| LEHMAN TRIKES INC. | No Trades | Jun 18 2008 | LHT | ||||||
| LEIS INDUSTRIES LIMITED | No Trades | May 27 2008 | LES | ||||||
| LEISURE CANADA INC | 0.25 | 0.28 | 0.235 | 0.25 | 0.0 | 530600.0 | 14.0 | Jun 20 2008 | LCN |
| LERO GOLD CORP. | No Trades | Jun 19 2008 | LER | ||||||
| LEVON RESOURCES LTD. | 0.125 | 0.125 | 0.125 | 0.125 | 0.005 | 25000.0 | 2.0 | Jun 20 2008 | LVN |
| LEXACAL INVESTMENT CORP. | No Trades | Oct 25 2007 | LIC | ||||||
| LEXAM EXPLORATIONS INC. | 0.74 | 0.74 | 0.74 | 0.74 | 0.06 | 9000.0 | 5.0 | Jun 20 2008 | LEX |
| LIFEBANK CORP. | 0.17 | 0.17 | 0.165 | 0.165 | 0.0 | 2000.0 | 2.0 | Jun 20 2008 | LBK |
| LIGNOL ENERGY CORPORATION | 0.75 | 0.75 | 0.7 | 0.7 | -0.04 | 21295.0 | 11.0 | Jun 20 2008 | LEC |
| LINGO MEDIA CORPORATION | 1.9 | 1.93 | 1.87 | 1.93 | -0.02 | 19371.0 | 16.0 | Jun 20 2008 | LM |
| LINGO MEDIA INC. | No Trades | Oct 12 2007 | LMD | ||||||
| LIONS GATE ENERGY INC. | No Trades | Jun 17 2008 | LG | ||||||
| LITHIC RESOURCES LTD. | 0.24 | 0.24 | 0.235 | 0.24 | -0.005 | 57500.0 | 5.0 | Jun 20 2008 | LTH |
| LNG ENERGY LTD. | 0.35 | 0.35 | 0.33 | 0.335 | -0.02 | 716600.0 | 35.0 | Jun 20 2008 | LNG |
| LOCHAIRD CAPITAL CORP. | No Trades | Apr 17 2008 | LEI.P | ||||||
| LOCHAIRD ENERGY INC. | No Trades | LEN | |||||||
| LOGAN RESOURCES LTD. | 0.115 | 0.115 | 0.115 | 0.115 | -0.015 | 30000.0 | 4.0 | Jun 20 2008 | LGR |
| LOMA OIL & GAS LTD. | 0.17 | 0.18 | 0.17 | 0.18 | 0.07 | 50000.0 | 3.0 | Jun 20 2008 | LOG |
| LOMBARDI MEDIA CORP. | No Trades | LC | |||||||
| LOMIKO RESOURCES INC. | No Trades | Jun 12 2008 | LMR.H | ||||||
| LONESTAR CAPITAL CORP. | 0.85 | 1.1 | 0.85 | 1.1 | 0.29 | 41500.0 | 20.0 | Jun 20 2008 | LON.P |
| LONG HARBOUR CAPITAL CORP. | No Trades | Feb 11 2008 | LHC.P | ||||||
| LONGBOW RESOURCES INC. | No Trades | Jun 17 2008 | LBR | ||||||
| LONGFORD ENERGY INC. | 0.9 | 1.19 | 0.9 | 1.11 | 0.21 | 202700.0 | 47.0 | Jun 20 2008 | LFD |
| LONGVIEW CAPITAL PARTNERS INCORPORATED | No Trades | Sep 21 2007 | LV | ||||||
| LOOK COMMUNICATIONS INC. | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 | 2000.0 | 1.0 | Jun 20 2008 | LOK.A |
| LOOK COMMUNICATIONS INC. | 0.52 | 0.53 | 0.5 | 0.5 | -0.02 | 15500.0 | 7.0 | Jun 20 2008 | LOK |
| LOON ENERGY INC | 0.66 | 0.66 | 0.65 | 0.66 | 0.01 | 14500.0 | 4.0 | Jun 20 2008 | LEY |
| LORIAN CAPITAL CORP | No Trades | LRN.P | |||||||
| LORRAINE COPPER CORP. | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 | 525.0 | 2.0 | Jun 20 2008 | LLC |
| LOS ANDES COPPER LTD. | 0.51 | 0.54 | 0.51 | 0.54 | 0.06 | 15000.0 | 2.0 | Jun 20 2008 | LA |
| LOUBAC TOP ENVIRONMENTAL INC. | No Trades | Jun 19 2008 | LTE.H | ||||||
| LOUBAC TOP ENVIRONMENTAL INC. | No Trades | Dec 18 2007 | LTE | ||||||
| LOUNOR EXPLORATION INC. | 0.185 | 0.185 | 0.165 | 0.185 | 0.015 | 73500.0 | 11.0 | Jun 20 2008 | LO |
| LOUVEM MINES INC. | No Trades | Jun 19 2008 | LOV | ||||||
| LOVITT NUTRICEUTICAL CORPORATION | 0.45 | 0.47 | 0.45 | 0.47 | 0.07 | 12500.0 | 3.0 | Jun 20 2008 | LNC |
| LOYALIST INSURANCE GROUP LIMITED, THE | No Trades | Jan 29 2008 | LOY | ||||||
| LPT CAPITAL LTD. | No Trades | May 15 2008 | LPC.P | ||||||
| LUCA CAPITAL INC | No Trades | Sep 21 2007 | LUI.P | ||||||
| LUCKY STRIKE RESOURCES LTD. | 0.09 | 0.095 | 0.09 | 0.095 | -0.005 | 100000.0 | 2.0 | Jun 20 2008 | LKY |
| LUCRUM CAPITAL CORP. | No Trades | Jan 21 2008 | LRU.P | ||||||
| LUIRI GOLD LIMITED | No Trades | Jun 19 2008 | LGL | ||||||
| LUMEX CAPITAL CORP. | No Trades | Jun 12 2008 | LMX.P | ||||||
| LUNA GOLD CORP | 0.9 | 0.9 | 0.86 | 0.9 | 0.0 | 48200.0 | 12.0 | Jun 20 2008 | LGC |
| LUND GOLD LTD. | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 | 3000.0 | 2.0 | Jun 20 2008 | LGD |
| LUXOR INDUSTRIAL CORPORATION | No Trades | Jun 16 2008 | LRL | ||||||
| LUZON MINERALS LTD. | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 | 100000.0 | 1.0 | Jun 20 2008 | LZN |
| LYNDEN ENERGY CORP. | 1.7 | 1.8 | 1.7 | 1.79 | 0.09 | 53100.0 | 15.0 | Jun 20 2008 | LVL |
| LYRA RESOURCES LTD. | 0.035 | 0.035 | 0.03 | 0.035 | 0.0 | 195000.0 | 5.0 | Jun 20 2008 | LYR |
| LYRTECH INC. | 0.02 | 0.02 | 0.015 | 0.015 | 0.0 | 185000.0 | 6.0 | Jun 20 2008 | LYT |
| LYSANDER MINERALS CORPORATION | 0.385 | 0.385 | 0.375 | 0.38 | -0.005 | 81000.0 | 10.0 | Jun 20 2008 | LYM |
| LMR | No Trades | Jun 18 2008 | LMR |
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.
| |||||
| |||||
| |||||
|
