Javascript Menu unable to launch as JavaScript is disabled in your browser
  Sunday, August 31, 2008 Advertisement
Winnipeg Free Press   |  
Search for:  
Advanced Search | Search Help
 
Customer Service
RSS Feeds & E-mail News Alerts: Subscribe now
Special Coverage
FREE PRESS POLL
What is your priority issue in this election? [Read about it here]
Day care
Afghanistan
Economy
Health care
Green shift
Other
Blog Central
James Turner
Firebug contemplates graduating
Milt Stegall
Mary Agnes Welch
Mia Rabson
Mike McIntyre
More Blogs
United Way Campaign
Editor's Bulletin: Subscribe now
Stock Market Quotations Driven by Train2Invest

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  
TSX Venture 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  

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).

NameOpenHighLowCloseChangeVolumeTradesDateSymbol
P2P HEALTH SYSTEMS INC.0.190.20.190.20.0126000.06.0Jun 20 2008PTP
PACGEN BIOPHARMACEUTICALS CORPORATION0.2250.230.2050.205-0.01565300.010.0Jun 20 2008PGA
PACIFIC ASIA CHINA ENERGY INC.0.3350.3450.3350.3450.005527600.014.0Jun 20 2008PCE
PACIFIC BOOKER MINERALS INC.8.358.357.87.8-0.061100.04.0Jun 20 2008BKM
PACIFIC CASCADE MINERALS INC.0.1650.1650.1650.1650.00544000.03.0Jun 20 2008PCV
PACIFIC COAST NICKEL CORP.0.150.1750.150.1750.02532000.04.0Jun 20 2008NKL
PACIFIC COMOX RESOURCES LTD.0.0650.0650.0650.0650.0269000.012.0Jun 20 2008PCM
PACIFIC GEOINFO CORP.No TradesMay 16 2008PGO.H
PACIFIC HARBOUR CAPITAL LTD.0.310.310.310.310.06000.02.0Jun 20 2008PCF
PACIFIC IMPERIAL MINES INC.No TradesJun 04 2008PPM
PACIFIC LINK MINING CORP.No TradesJun 12 2008PKC
PACIFIC LOTTERY CORPORATION0.4950.4950.4650.465-0.04515000.02.0Jun 20 2008LUK
PACIFIC PARADYM ENERGY INC.No TradesJun 19 2008PPE
PACIFIC RIDGE EXPLORATION LTD.0.220.220.20.205-0.015246000.043.0Jun 20 2008PEX
PACIFIC RODERA ENERGY INC.0.520.530.520.530.018000.05.0Jun 20 2008PRD
PACIFIC SAFETY PRODUCTS INC.0.440.470.440.460.010500.04.0Jun 20 2008PSP
PACIFIC TOPAZ RESOURCES LTD.No TradesJun 11 2008PPZ
PACIFIC WILDCAT RESOURCES CORP.No TradesSep 27 2007PAW.H
PAINTED PONY PETROLEUM LTD.No TradesJun 19 2008PPY.B
PAINTED PONY PETROLEUM LTD.7.77.77.47.43-0.2749620.080.0Jun 20 2008PPY.A
PALLADON VENTURES LTD.0.660.690.60.66-0.03236943.051.0Jun 20 2008PLL
PALMAREJO SILVER & GOLD CORPORATION WT EX 19OCT07No TradesOct 16 2007PJO.WT
PALMAREJO SILVER AND GOLD CORPORATIONNo TradesDec 20 2007PJO
PALO DURO ENERGY INC.No TradesJun 19 2008PDE.WT
PALO DURO ENERGY INC.0.1550.1550.140.145-0.005548000.027.0Jun 20 2008PDE
PALOMA RESOURCES INC.No TradesMay 23 2008PLO.H
PAN AFRICAN MINING CORP.4.524.554.524.53-0.0699050.010.0Jun 20 2008PAF
PAN ORIENT ENERGY CORP.11.0511.5511.0511.23-0.0255300.0106.0Jun 20 2008POE
PAN TERRA INDUSTRIES INC.No TradesMay 06 2008PNT.H
PANCONTINENTAL URANIUM CORPORATION0.40.40.40.40.010700.07.0Jun 20 2008PUC
PANDA CAPITAL INC.No TradesMay 13 2008PDA.P
PANORAMA RESOURCES LTD.No TradesJun 17 2008PRA
PANORO MINERALS LTD.No TradesJun 19 2008PML
PANTERRA RESOURCE CORP.0.590.670.590.60.02816025.0177.0Jun 20 2008PAN
PANWESTERN ENERGY INC.1.171.180.981.03-0.11121100.029.0Jun 20 2008PW
PARADYM VENTURES INC.No TradesSep 28 2007PVI
PARAGON MINERALS CORP.0.260.2650.2450.265-0.00523583.012.0Jun 20 2008PGR
PARAGON PHARMACIES LIMITED0.350.350.340.34-0.0127000.08.0Jun 20 2008PGN
PARALLEL CAPITAL CORP.0.270.270.270.270.02000.01.0Jun 20 2008PAL.P
PARAMAX RESOURCES LTD.0.60.640.60.640.0398000.08.0Jun 20 2008PXM
PARIS ENERGY INC.0.1650.1650.1650.1650.062000.03.0Jun 20 2008PI
PARK LAWN INCOME TRUST6.06.06.06.00.02000.01.0Jun 20 2008PLC.UN
PARKLAND ENERGY SERVICES INC.0.40.40.350.35-0.0815000.05.0Jun 20 2008PKE
PARLANE RESOURCE CORP.No TradesJun 10 2008PPP.P
PARLAY ENTERTAINMENT INC.0.750.750.750.750.0971500.012.0Jun 20 2008PEI
PARRAN CAPITAL INC. No TradesJan 04 2008PRN.P
PARTNER JET CORP.No TradesJun 17 2008PJT
PASSPORT METALS INC.0.3050.350.30.350.04502200.071.0Jun 20 2008PPI
PATRICIA MINING CORP.No TradesJun 17 2008PAT
PATRICIAN DIAMONDS INC.0.090.090.090.090.055000.04.0Jun 20 2008PXC
PATRIOT PETROLEUM CORP.No TradesJun 18 2008PPC
PATRIOTSTAR VENTURES INC.No TradesApr 25 2008PTG.P
PAY LINX FINANCIAL CORPORATION0.280.280.2450.25-0.0376333.011.0Jun 20 2008PIN
PAYMENT SERVICES INTERACTIVE GATEWAY CORPNo TradesOct 30 2007PSG
PEAK GOLD LTD.0.1250.1350.1250.1350.0130001.04.0Jun 20 2008PIK.WT
PEAK GOLD LTD.0.790.80.770.780.03377850.071.0Jun 20 2008PIK
PEAK GOLD WT A0.360.390.360.390.011000.03.0Jun 20 2008PIK.WT.A
PEARL EXPLORATION AND PRODUCTION LTD.2.232.292.222.280.02263683.039.0Jun 20 2008PXX
PEARL RIVER HOLDINGS LIMITEDNo TradesApr 11 2008PRH
PEAT RESOURCES LIMITED0.2150.2150.2150.2150.01550000.03.0Jun 20 2008PET
PEBBLE CREEK MINING LTD.No TradesJun 19 2008PEB
PEDIMENT EXPLORATION LTD.1.591.591.491.51-0.03108500.069.0Jun 20 2008PEZ
PEGASUS OIL AND GAS INC4.54.54.54.5-0.122360.02.0Jun 20 2008POG.B
PEGASUS OIL AND GAS INC.2.02.02.02.00.077828.03.0Jun 20 2008POG.A
PELE MOUNTAIN RESOURCES INC.0.210.210.20.2050.0142500.022.0Jun 20 2008GEM
PEMBERTON ENERGY LTD.0.2250.2250.210.21-0.0272000.013.0Jun 20 2008PBT
PENCARI MINING CORPORATION0.120.1350.120.1250.00585800.09.0Jun 20 2008PMC
PENDER FINANCIAL GROUP CORPORATIONNo TradesJun 18 2008PDF
PENFOLD CAPITAL ACQUISITION CORPORATIONNo TradesMay 14 2008PNA.P
PENINSULA RESOURCES LTD.No TradesJun 20 2008PNU.H
PENNANT ENERGY INC.0.680.70.680.7-0.0128000.04.0Jun 20 2008PEN
PENNINE PETROLEUM CORPORATIONNo TradesJun 10 2008PNN
PERFECT FRY CORP0.220.220.220.22-0.015730.02.0Jun 20 2008PNM
PERLITE CANADA INC.0.3150.3150.3150.3150.01520000.02.0Jun 20 2008PCI
PERSHIMCO RESOURCES INC.0.130.130.080.1150.005264500.035.0Jun 20 2008PRO
PETERBOROUGH CAPITAL CORP.No TradesDec 07 2007PEC
PETRO UNO RESOURCES LTDNo TradesJan 16 2008PUP.P
PETRO UNO RESOURCES LTD.0.4150.4150.4150.4150.01515000.01.0Jun 20 2008PUP
PETRO VISTA ENERGY CORP.1.11.151.081.150.01171000.026.0Jun 20 2008PTV
PETRO-REEF RESOURCES LTD1.31.31.251.30.0430500.07.0Jun 20 2008PER
PETROFLOW ENERGY LTD.8.158.157.77.92-0.3313075.015.0Jun 20 2008PEF
PETROGLOBE INC.No TradesJun 19 2008PGB
PETROLIA INC.1.351.361.21.2-0.11420470.0174.0Jun 20 2008PEA
PETROLYMPIC LTD.0.920.920.770.79-0.11940070.0307.0Jun 20 2008PCQ
PETROMIN RESOURCES LTD.0.230.250.230.2450.005141112.022.0Jun 20 2008PTR
PETROSTAR PETROLEUM CORPORATION0.280.290.2750.2750.005245850.041.0Jun 20 2008PEP
PHARMAGAP INC.0.240.240.2350.235-0.005201000.028.0Jun 20 2008GAP
PHARMENG INTERNATIONAL INC.0.40.450.40.450.08500.02.0Jun 20 2008PII
PHILEX GOLD INC.No TradesJun 12 2008PGI
PHOENIX CANADA OIL COMPANY LIMITEDNo TradesJun 18 2008PCO
PHOENIX MATACHEWAN MINES INC.0.080.0850.0650.07-0.01111500.016.0Jun 20 2008PMM
PHOENIX OILFIELD HAULING INC.No TradesJun 19 2008PHN
PHOSCAN CHEMICAL CORP.2.292.292.132.16-0.13805787.0458.0Jun 20 2008FOS
PHOTOCHANNEL NETWORKS INC.3.83.833.723.72-0.1219250.019.0Jun 20 2008PN
PHOTON CONTROL INC.0.050.050.050.05-0.0124000.02.0Jun 20 2008PHO
PICASSO INC.0.130.130.1150.115-0.00562000.04.0Jun 20 2008PSO.P
PILOT ENERGY LTD.No TradesJan 22 2008PGY
PINE CLIFF ENERGY INC.1.01.01.01.00.01000.01.0Jun 20 2008PNE
PINNACLE MINES LTD.No TradesJun 18 2008PNL
PIONEERING TECHNOLOGY INC. 0.020.020.020.020.034000.03.0Jun 20 2008PIO
PISCES CAPITAL CORPNo TradesDec 20 2007PCP.P
PITCHSTONE EXPLORATION LTD.1.211.231.161.16-0.0412300.012.0Jun 20 2008PXP
PIXMAN NOMADIC MEDIA INC.No TradesJun 17 2008PMN
PLANET EXPLORATION INC.No TradesJun 19 2008PXI
PLANET ORGANIC HEALTH CORP.1.771.81.651.65-0.1219100.021.0Jun 20 2008POH
PLATINEX INC.No TradesJun 19 2008PTX
PLATINUM COMMUNICATIONS CORPORATIONNo TradesJun 17 2008PCS
PLATO GOLD CORP.0.0850.0950.0850.0950.0120000.04.0Jun 20 2008PGC
PLAYFAIR MINING LTD.0.250.260.250.260.015109000.016.0Jun 20 2008PLY
PLAZACORP RETAIL PROPERTIES LTD.3.553.553.553.550.05200.01.0Jun 20 2008PLZ
PLEXMAR RESOURCES INC.0.1550.160.150.1550.0375000.021.0Jun 20 2008PLE
PMI GOLD CORPORATION0.220.220.1850.185-0.015123400.09.0Jun 20 2008PMV
POCONO CAPITAL INC.No TradesMar 10 2008ONO.P
PODIUM CAPITAL CORPORATIONNo TradesJun 17 2008POD.P
POLAR RESOURCES CORPORATIONNo TradesJun 19 2008PLR
POLAR STAR MINING CORPORATION 0.60.60.60.60.051000.01.0Jun 20 2008POS
POLY-PACIFIC INTL INC0.0950.0950.090.09-0.01161000.08.0Jun 20 2008PMB
POPLAR CREEK RESOURCES INC.No TradesJun 03 2008PCK.P
PORTAL RESOURCES LTD0.190.190.190.190.00513500.02.0Jun 20 2008PDO
PORTIA EXPLORATION LTD.No TradesMay 29 2008PEL.P
PORTRUSH PETROLEUM CORPORATION0.080.080.0750.0750.028000.03.0Jun 20 2008PSH
POTASH NORTH RESOURCE CORPORATION3.283.423.013.08-0.162071403.01181.0Jun 20 2008PON
POWER TECH CORPORATION INC.0.450.450.450.450.0313000.02.0Jun 20 2008PWB
POWERSTAR INTERNATIONAL INCNo TradesSep 07 2007PWS
POWERTECH URANIUM CORPNo TradesOct 31 2007PWE
PRECISION ENTERPRISES INC.No TradesJun 09 2008PSC.P
PRELIM CAPITAL INC.No TradesApr 22 2008PLM.P
PREMIUM EXPLORATION INC.0.2850.290.270.270.02145000.07.0Jun 20 2008PEM
PRESCIENT NEUROPHARMA INC.No TradesJun 17 2008PNO
PRESTIGE TELECOM INC.0.540.560.520.540.02265500.025.0Jun 20 2008PR
PRETIUM CAPITAL CORP. No TradesNov 08 2007PTA.P
PRIMA DEVELOPMENTS LTD.0.1250.130.110.110.02544000.06.0Jun 20 2008PID
PRIMARY METALS INC.No TradesOct 25 2007PMI
PRIMARY PETROLEUM CORPORATION0.450.460.430.460.071000.011.0Jun 20 2008PIE
PRIMARY PETROLEUM CORPORATION No TradesJun 17 2008PIE.WT
PRIME CITY ONE CAPITAL CORP.No TradesJun 06 2008PMO
PRIME MERIDIAN RESOURCES CORP.0.080.080.070.07-0.0140000.03.0Jun 20 2008PMR
PRIMELINE ENERGY HOLDINGS INC.0.90.920.90.920.033500.03.0Jun 20 2008PEH
PRIMERA ENERGY RESOURCES LTD.0.30.30.30.3-0.016000.01.0Jun 20 2008PTT
PRINTLUX.COM INC.No TradesPLX
PRISM MEDICAL LTD. No TradesJun 18 2008PM
PRISM RESOURCES INC.No TradesMay 30 2008PRS.H
PRIZE MINING CORPORATION0.1350.150.130.13-0.0260000.05.0Jun 20 2008PRZ
PRO MINERALS INC.0.0950.0950.0950.095-0.00534400.06.0Jun 20 2008PRM
PRO-OR INC. (RESSOURCES MINIERES)0.610.650.560.59-0.0146000.06.0Jun 20 2008POI
PROAM EXPLORATION CORPORATION0.540.550.540.55-0.0510500.03.0Jun 20 2008PMX
PROBE MINES LIMITED0.60.60.590.59-0.0532265.014.0Jun 20 2008PRB
PROBE RESOURCES LTD.0.540.740.530.720.17777500.061.0Jun 20 2008PBR
PROCESS CAPITAL CORP No TradesJun 19 2008POR
PROLAB TECHNOLOGIES INC.0.050.050.050.050.02100500.010.0Jun 20 2008PLT
PROMINEX RESOURCE CORP.No TradesJun 17 2008PXR
PROPHECY RESOURCE CORP.No TradesJun 18 2008PCY
PROSPECTOR CONSOLIDATED RESOURCES INC.No TradesMay 14 2008PRR
PROSYS TECH CORPORATION0.040.040.040.04-0.00515000.02.0Jun 20 2008POZ
PROVENTURE INCOME FUNDNo TradesJun 16 2008PVT.UN
PROVIDENCE CAPITAL CORP.No TradesJun 19 2008PV.P
PSINAPTIC INC.No TradesPST
PUGET VENTURES INC.No TradesDec 14 2007PVS.P
PUGET VENTURES INC.0.910.910.90.90.030000.06.0Jun 20 2008PVS
PULSE CAPITAL CORP.No TradesMay 21 2008PUL.P
PUMA EXPLORATION INC.0.410.4150.390.410.00550500.012.0Jun 20 2008PUM
PURE ENERGY VISIONS CORPORATION 0.750.80.720.72-0.01160950.047.0Jun 20 2008PEV
PURE INDUSTRIAL REAL ESTATE TRUST3.43.53.43.50.23800.03.0Jun 20 2008AAR.UN
PURE TECHNOLOGIES LTD.2.952.952.752.75-0.152240.05.0Jun 20 2008PUR
PUREPOINT URANIUM GROUP INC.0.250.290.250.290.04171000.026.0Jun 20 2008PTU
PYNG MEDICAL CORP.No TradesJun 19 2008PYT
PYRAMID PETROLEUM INC.0.940.940.910.930.025700.09.0Jun 20 2008PYR
PTANo TradesJun 18 2008PTA
PAT.RTNo TradesDec 28 2007PAT.RT
PNE.RTNo TradesOct 24 2007PNE.RT

Return to Top
Return to Index
Google
NHL Classic DVD Collection
Canine Idol calendars available here!
Hermetic Code
Free Press Press Card
FP Canadian Newspapers Income Fund