| Tuesday, August 26, 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 |
| C LEVEL II INTERNATIONAL HOLDING INC. | No Trades | Sep 06 2007 | CII.P | ||||||
| C-COM SATELLITE SYSTEMS INC. | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 | 6000.0 | 1.0 | Jun 27 2008 | CMI |
| C2C GOLD CORPORATION INC. | 0.2 | 0.2 | 0.185 | 0.185 | -0.01 | 28500.0 | 3.0 | Jun 27 2008 | CCN |
| CABO DRILLING CORP. | 0.63 | 0.64 | 0.63 | 0.63 | 0.0 | 11900.0 | 7.0 | Jun 27 2008 | CBE |
| CACHE EXPLORATION INC. | No Trades | Jun 06 2008 | CAY.P | ||||||
| CADAN RESOURCES CORPORATION | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 | 5500.0 | 2.0 | Jun 27 2008 | CNF |
| CADILLAC MINING CORPORATION | No Trades | Jun 26 2008 | CQX | ||||||
| CADISCOR RESOURCES INC. | 0.4 | 0.44 | 0.4 | 0.42 | -0.03 | 95061.0 | 10.0 | Jun 27 2008 | CAO |
| CADRE RESOURCES LTD. | No Trades | Feb 27 2008 | CSL.H | ||||||
| CAGIM REAL ESTATE CORPORATION | No Trades | Jun 25 2008 | CIM | ||||||
| CALIBRE MINING CORP. | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 | 20000.0 | 1.0 | Jun 27 2008 | CXB |
| CALIFORNIA NANOTECHNOLOGIES CORP. | No Trades | Jun 26 2008 | CNO | ||||||
| CALLINAN MINES LIMITED | 2.39 | 2.45 | 2.39 | 2.4 | 0.01 | 30800.0 | 21.0 | Jun 27 2008 | CAA |
| CALOTTO CAPITAL INC. | No Trades | Jun 09 2008 | TTO.P | ||||||
| CALYPSO URANIUM CORP. | 0.275 | 0.275 | 0.27 | 0.27 | 0.0 | 126500.0 | 7.0 | Jun 27 2008 | CLP |
| CANACO RESOURCES INC. | 0.23 | 0.275 | 0.23 | 0.25 | 0.02 | 643925.0 | 73.0 | Jun 27 2008 | CAN |
| CANADA ENERGY PARTNERS INC. | 1.48 | 1.5 | 1.48 | 1.5 | 0.0 | 13000.0 | 4.0 | Jun 27 2008 | CE |
| CANADIAN ARROW MINES LIMITED | 0.3 | 0.34 | 0.3 | 0.315 | 0.015 | 41000.0 | 11.0 | Jun 27 2008 | CRO |
| CANADIAN EQUIPMENT RENTAL FUND LIMITED PARTNERSHIP | No Trades | Jun 24 2008 | CFL.UN | ||||||
| CANADIAN GOLDEN DRAGON RESOURCES LTD. | No Trades | Nov 02 2007 | CGG | ||||||
| CANADIAN IMPERIAL VENTURE CORP. | 0.145 | 0.15 | 0.14 | 0.15 | 0.01 | 2512900.0 | 129.0 | Jun 27 2008 | CQV |
| CANADIAN MINING COMPANY INC. | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 51500.0 | 4.0 | Jun 27 2008 | CNG |
| CANADIAN OREBODIES INC. | 0.22 | 0.235 | 0.215 | 0.23 | 0.01 | 100000.0 | 6.0 | Jun 27 2008 | CO |
| CANADIAN PHOENIX RESOURCES CORP. | 0.13 | 0.13 | 0.125 | 0.13 | 0.0 | 612100.0 | 9.0 | Jun 27 2008 | CPH |
| CANADIAN PRODIGY CAPITAL CORPORATION | No Trades | Jun 04 2008 | PDI.H | ||||||
| CANADIAN PRODIGY CAPITAL CORPORATION | No Trades | Nov 13 2007 | PDI.P | ||||||
| CANADIAN QUANTUM ENERGY CORPORATION | 8.5 | 8.5 | 7.5 | 8.35 | -0.15 | 56550.0 | 16.0 | Jun 27 2008 | CQM.H |
| CANADIAN SHIELD RESOURCES INC. | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 5000.0 | 1.0 | Jun 27 2008 | CSP |
| CANADIAN SPIRIT RESOURCES INC. | 1.25 | 1.32 | 1.25 | 1.3 | 0.05 | 140631.0 | 29.0 | Jun 27 2008 | SPI |
| CANADREAM CORPORATION | No Trades | May 22 2008 | CDN.DB.A | ||||||
| CANADREAM CORPORATION | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 | 10000.0 | 2.0 | Jun 27 2008 | CDN |
| CANADREAM CORPORATION | No Trades | Jan 17 2008 | CDN.DB | ||||||
| CANAF GROUP INC. | No Trades | Jun 26 2008 | CAF | ||||||
| CANALASKA URANIUM LTD. | 0.32 | 0.32 | 0.29 | 0.305 | 0.005 | 116200.0 | 21.0 | Jun 27 2008 | CVV |
| CANASIA INDUSTRIES CORPORATION | 0.4 | 0.405 | 0.365 | 0.38 | -0.025 | 1055774.0 | 181.0 | Jun 27 2008 | CAJ |
| CANASIL RESOURCES INC. | 0.25 | 0.25 | 0.225 | 0.25 | 0.0 | 103475.0 | 10.0 | Jun 27 2008 | CLZ |
| CANDORADO OPERATING COMPANY LTD. | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 | 20000.0 | 1.0 | Jun 27 2008 | CDO |
| CANEXT ENERGY LTD. | 0.97 | 1.06 | 0.97 | 1.02 | 0.07 | 374463.0 | 109.0 | Jun 27 2008 | CXZ |
| CANGOLD LIMITED | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 40500.0 | 4.0 | Jun 27 2008 | CLD |
| CANNASAT THERAPEUTICS INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 500.0 | 1.0 | Jun 27 2008 | CTH |
| CANOEL INTERNATIONAL ENERGY LTD. | No Trades | Jun 26 2008 | CIL.P | ||||||
| CANORO RESOURCES LTD. | 1.35 | 1.38 | 1.33 | 1.37 | 0.04 | 210434.0 | 22.0 | Jun 27 2008 | CNS |
| CANPLATS RESOURCES CORPORATION | 4.21 | 4.5 | 4.2 | 4.45 | 0.3 | 172683.0 | 171.0 | Jun 27 2008 | CPQ |
| CANSTAR RESOURCES INC. | No Trades | Jun 26 2008 | ROX | ||||||
| CANTEX MINE DEVELOPMENT CORP | 0.095 | 0.1 | 0.095 | 0.095 | 0.0 | 45500.0 | 9.0 | Jun 27 2008 | CD |
| CANTRELL CAPITAL CORP. | 0.53 | 0.53 | 0.53 | 0.53 | 0.03 | 10000.0 | 2.0 | Jun 27 2008 | CLJ.H |
| CANTRONIC SYSTEMS INC. | 0.37 | 0.4 | 0.365 | 0.4 | 0.015 | 115682.0 | 26.0 | Jun 27 2008 | CTS |
| CANYON CREEK FOOD CO LTD | No Trades | Jun 26 2008 | CYF | ||||||
| CAP-EX VENTURES LTD. | No Trades | Apr 04 2008 | CEV.P | ||||||
| CAP-LINK VENTURES LTD | No Trades | CAV.P | |||||||
| CAP-LINK VENTURES LTD. | 0.3 | 0.3 | 0.3 | 0.3 | 0.05 | 13000.0 | 3.0 | Jun 27 2008 | CAV |
| CAPELLA RESOURCES LTD. | 0.1 | 0.1 | 0.1 | 0.1 | 0.005 | 10000.0 | 1.0 | Jun 27 2008 | CPS |
| CAPITAL BLF INC | No Trades | BLF.P | |||||||
| CAPITAL BLF INC. | No Trades | Jun 23 2008 | BLF | ||||||
| CAPITAL VALMORIS INC. | No Trades | Jun 17 2008 | VMO.P | ||||||
| CAPITAL WAPITI INC. | No Trades | Jun 11 2008 | WTI | ||||||
| CAPITAL WAPITI INC. | No Trades | WTI.P | |||||||
| CAPO RESOURCES LTD. | No Trades | Nov 20 2007 | KPO.P | ||||||
| CAPSTOCK FINANCIAL INC. | No Trades | Jun 17 2008 | CPK.P | ||||||
| CAPVEST INCOME CORP. | 1.31 | 1.44 | 1.31 | 1.44 | 0.06 | 24780.0 | 15.0 | Jun 27 2008 | CSV |
| CAPVEST INCOME CORP. | No Trades | Jun 26 2008 | CVS.DB | ||||||
| CARAT EXPLORATION INC. | No Trades | Jun 19 2008 | CRZ | ||||||
| CARDIOCOMM SOLUTIONS INC. | No Trades | Nov 23 2007 | CCG | ||||||
| CARDIOCOMM SOLUTIONS, INC. | No Trades | Jun 26 2008 | EKG | ||||||
| CARIBOO ROSE RESOURCES LTD. | No Trades | Jun 26 2008 | CRB | ||||||
| CARLAW CAPITAL CORP | No Trades | Jan 21 2008 | CLW.P | ||||||
| CARLAW CAPITAL II CORP. | No Trades | Jun 24 2008 | CAW.P | ||||||
| CARLIN GOLD CORPORATION | No Trades | Jun 24 2008 | CGD | ||||||
| CARLTON TRAIL LIMITED PARTNERSHIP | No Trades | Jun 11 2008 | CTP.UN.A | ||||||
| CARLYLE MINING CORP. | No Trades | Jun 23 2008 | CLY.P | ||||||
| CARMAX EXPLORATIONS LTD. | 0.095 | 0.095 | 0.09 | 0.09 | -0.005 | 378500.0 | 27.0 | Jun 27 2008 | CMX |
| CARRINGTON ACQUISITION CORP. | No Trades | Jun 18 2008 | CAQ.P | ||||||
| CARTIER RESOURCES INC. | 0.475 | 0.475 | 0.47 | 0.47 | 0.0 | 17000.0 | 6.0 | Jun 27 2008 | ECR |
| CASCADE RESOURCES LTD. | No Trades | Jun 24 2008 | CC.P | ||||||
| CASCADERO COPPER CORPORATION | 0.17 | 0.17 | 0.145 | 0.145 | -0.015 | 91000.0 | 8.0 | Jun 27 2008 | CCD |
| CASCADIA INTERNATIONAL RESOURCES INC. | No Trades | Jun 26 2008 | CJ | ||||||
| CASH CANADA GROUP LTD. | No Trades | Jun 19 2008 | CUL | ||||||
| CASH MINERALS LTD. | 0.265 | 0.265 | 0.245 | 0.265 | -0.005 | 377367.0 | 63.0 | Jun 27 2008 | CHX |
| CASSIDY GOLD CORP. | 0.21 | 0.21 | 0.205 | 0.21 | -0.025 | 21500.0 | 3.0 | Jun 27 2008 | CDY |
| CASSIUS VENTURES LTD. | No Trades | Jun 19 2008 | CZ.P | ||||||
| CASTILLIAN RESOURCES CORP. | 0.425 | 0.45 | 0.425 | 0.45 | 0.0 | 8000.0 | 3.0 | Jun 27 2008 | CT |
| CASTLE GOLD CORPORATION | No Trades | Jun 10 2008 | CSG | ||||||
| CASTLE RESOURCES INC. | No Trades | Jun 19 2008 | CRI | ||||||
| CASTLE ROCK PETROLEUM LTD. CL A | No Trades | Oct 04 2007 | RCK.A | ||||||
| CASTLE ROCK PETROLEUM LTD. CL B | No Trades | Oct 03 2007 | RCK.B | ||||||
| CATALINA ENERGY CORP. | No Trades | Nov 06 2007 | CA | ||||||
| CATALINA ENERGY CORP. | No Trades | Jun 26 2008 | CEA | ||||||
| CATHAY FOREST PRODUCTS CORP. | 1.14 | 1.15 | 0.99 | 1.05 | -0.09 | 341124.0 | 95.0 | Jun 27 2008 | CFZ |
| CATS EYE CAPITAL CORP. | No Trades | Jun 20 2008 | CYE.P | ||||||
| CAVAN VENTURES INC. | No Trades | Jun 26 2008 | CVN | ||||||
| CCT CAPITAL LTD. | No Trades | Jun 24 2008 | CCW | ||||||
| CEAPRO INC | 0.125 | 0.125 | 0.12 | 0.12 | 0.0 | 25000.0 | 5.0 | Jun 27 2008 | CZO |
| CEDAR MOUNTAIN EXPLORATION INC. | No Trades | Jun 26 2008 | CED | ||||||
| CELL-LOC LOCATION TECHNOLOGIES INC OLD | No Trades | May 20 2008 | LTI | ||||||
| CELL-LOC LOCATION TECHNOLOGIES INC. | No Trades | Jun 27 2008 | XCT | ||||||
| CELLSTOP SYSTEMS INC. | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 | 37500.0 | 4.0 | Jun 27 2008 | KNO |
| CELTIC MINERALS LTD | 0.46 | 0.5 | 0.46 | 0.48 | 0.025 | 80800.0 | 12.0 | Jun 27 2008 | CME |
| CEMATRIX CORPORATION | No Trades | Jun 26 2008 | CVX | ||||||
| CENCOTECH INC. | No Trades | Jun 26 2008 | CTZ | ||||||
| CENIT CORPORATION | 0.105 | 0.105 | 0.08 | 0.08 | -0.005 | 65000.0 | 3.0 | Jun 27 2008 | CNT |
| CENTIVA CAPITAL INC. | No Trades | Jun 26 2008 | CVC | ||||||
| CENTRAL ALBERTA WELL SERVICES CORP. | No Trades | Jun 26 2008 | CWC.A | ||||||
| CENTRAL INDUSTRIES CORPORATION INC. | 0.135 | 0.175 | 0.135 | 0.175 | 0.07 | 51500.0 | 7.0 | Jun 27 2008 | CND.A |
| CENTRASIA MINING CORP. | No Trades | Mar 26 2008 | CTM | ||||||
| CENTRIC ENERGY CORP. | 0.21 | 0.215 | 0.2 | 0.2 | 0.01 | 37200.0 | 6.0 | Jun 27 2008 | CTE |
| CENTURION MINERALS LTD. | 0.33 | 0.33 | 0.33 | 0.33 | -0.04 | 5000.0 | 1.0 | Jun 27 2008 | CTN |
| CENTURY ENERGY LTD. | 0.145 | 0.145 | 0.14 | 0.145 | 0.005 | 33500.0 | 8.0 | Jun 27 2008 | CEY |
| CENTURY MINING CORPORATION | 0.1 | 0.1 | 0.09 | 0.09 | -0.01 | 1045590.0 | 56.0 | Jun 27 2008 | CMM |
| CERES CAPITAL CORP. | No Trades | May 14 2008 | SRS.P | ||||||
| CERVUS LP | 24.94 | 25.0 | 24.94 | 24.95 | 0.01 | 4203.0 | 17.0 | Jun 27 2008 | CVL.UN |
| CGX ENERGY INC. | 2.02 | 2.2 | 2.01 | 2.18 | 0.11 | 150240.0 | 34.0 | Jun 27 2008 | OYL |
| CGX ENERGY INC. US$ | No Trades | Feb 21 2008 | OYL.U | ||||||
| CHAIRMAN CAPITAL CORP. | No Trades | Dec 19 2007 | CMN.P | ||||||
| CHALICE DIAMOND CORP. | 0.085 | 0.085 | 0.085 | 0.085 | 0.01 | 1000.0 | 1.0 | Jun 27 2008 | COD |
| CHALK MEDIA CORP. | 0.14 | 0.15 | 0.14 | 0.14 | -0.01 | 16000.0 | 4.0 | Jun 27 2008 | CKM |
| CHALLENGER DEVELOPMENT CORP. | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 | 56500.0 | 4.0 | Jun 27 2008 | CDQ.H |
| CHALLENGER ENERGY CORP WT | 2.3 | 2.5 | 2.25 | 2.37 | 0.08 | 30200.0 | 16.0 | Jun 27 2008 | CHQ.WT |
| CHALLENGER ENERGY CORP. | 6.01 | 6.52 | 6.01 | 6.4 | 0.39 | 194020.0 | 252.0 | Jun 27 2008 | CHQ |
| CHAMPION BEAR RESOURCES LTD. | 0.45 | 0.45 | 0.45 | 0.45 | -0.05 | 10000.0 | 1.0 | Jun 27 2008 | CBA |
| CHAMPION COMMUNICATION SERVICES INC | No Trades | Oct 25 2007 | CHP | ||||||
| CHAMPION COMMUNICATION SERVICES INC | No Trades | Feb 29 2008 | CHP.H | ||||||
| CHAMPION MINERALS INC. | 0.77 | 0.77 | 0.77 | 0.77 | 0.02 | 1000.0 | 1.0 | Jun 27 2008 | CHM |
| CHAMPLAIN RESOURCES INC. | 0.26 | 0.285 | 0.26 | 0.28 | 0.015 | 34200.0 | 7.0 | Jun 27 2008 | CPL.H |
| CHANGFENG ENERGY INC. | No Trades | Jun 26 2008 | CFY | ||||||
| CHANNEL RESOURCES LTD | 0.045 | 0.05 | 0.045 | 0.045 | -0.005 | 31000.0 | 7.0 | Jun 27 2008 | CHU |
| CHAPLEAU RESOURCES LTD. | 0.4 | 0.4 | 0.395 | 0.4 | -0.02 | 26700.0 | 6.0 | Jun 27 2008 | CHI |
| CHARTER REAL ESTATE INVESTMENT TRUST | 2.1 | 2.1 | 2.07 | 2.07 | 0.0 | 1313.0 | 4.0 | Jun 27 2008 | CRH.UN |
| CHEMAPHOR INC. | No Trades | Jun 26 2008 | CFR | ||||||
| CHEQ-IT LTD. | No Trades | Jun 02 2008 | CQT | ||||||
| CHESAPEAKE GOLD CORP. | 6.9 | 6.93 | 6.71 | 6.93 | 0.03 | 34322.0 | 28.0 | Jun 27 2008 | CKG |
| CHESAPEAKE GOLD CORP. | No Trades | Jun 26 2008 | CKG.WT | ||||||
| CHESSTOWN CAPITAL INC. | No Trades | Mar 14 2008 | CHC.P | ||||||
| CHEYENNE ENERGY INC. | No Trades | Feb 11 2008 | CHY | ||||||
| CHINA DRILL CORPORATION | No Trades | May 14 2008 | CPB.P | ||||||
| CHINA EDUCATION RESOURCES INC. | 0.45 | 0.45 | 0.45 | 0.45 | 0.07 | 2022.0 | 2.0 | Jun 27 2008 | CHN |
| CHINA GOLDCORP LTD. | No Trades | Oct 23 2007 | CAU.P | ||||||
| CHINA ONE CORPORATION | No Trades | May 09 2008 | CHO.P | ||||||
| CHINA OPPORTUNITY INC. | No Trades | Jun 24 2008 | COC.P | ||||||
| CHINOOK CAPITAL CORP. | No Trades | May 28 2008 | CNK.P | ||||||
| CHRISTOPHER JAMES GOLD CORP. | No Trades | Jun 26 2008 | CJG | ||||||
| CHROME CAPITAL INC. | No Trades | Jun 17 2008 | KRM.P | ||||||
| CHRYSALIS CAPITAL IV CORPORATION | No Trades | Feb 29 2008 | CIV.P | ||||||
| CHRYSALIS CAPITAL V CORPORATION | No Trades | Mar 13 2008 | CV.P | ||||||
| CHRYSALIS CAPITAL VI CORPORATION | No Trades | Apr 22 2008 | CPC.P | ||||||
| CHURCHILL ENERGY INC. | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 105000.0 | 4.0 | Jun 27 2008 | CEI |
| CIBT EDUCATION GROUP INC. | 1.8 | 1.85 | 1.8 | 1.85 | 0.05 | 37700.0 | 10.0 | Jun 27 2008 | MBA |
| CIBT EDUCATION GROUP INC. | No Trades | Apr 10 2008 | CPT | ||||||
| CIERRA PACIFIC VENTURES LTD. | No Trades | Jun 11 2008 | CIZ.H | ||||||
| CIMATEC ENVIROMENTAL ENGINEERING INC. | No Trades | Nov 30 2007 | CEG | ||||||
| CINCORO CAPITAL CORP. | No Trades | Apr 24 2008 | FIV.P | ||||||
| CINEMA INTERNET NETWORKS INC. | 0.03 | 0.03 | 0.03 | 0.03 | 0.005 | 10000.0 | 1.0 | Jun 27 2008 | CWK |
| CINEMAGE CORPORATION | No Trades | May 27 2008 | CIG | ||||||
| CIRCUMPACIFIC ENERGY CORPORATION | No Trades | Jun 19 2008 | CER | ||||||
| CIRRUS ENERGY CORPORATION | 4.7 | 4.75 | 4.7 | 4.75 | 0.09 | 5000.0 | 4.0 | Jun 27 2008 | CYR |
| CITADEL GOLD MINES INC | No Trades | Jun 23 2008 | CGM.H | ||||||
| CLEANFIELD ALTERNATIVE ENERGY INC. | 0.9 | 0.9 | 0.9 | 0.9 | 0.01 | 1200.0 | 2.0 | Jun 27 2008 | AIR |
| CLEARFORD INDUSTRIES INC. | No Trades | Dec 10 2007 | CLI | ||||||
| CLEMEX TECHNOLOGIES INC. | 0.2 | 0.2 | 0.2 | 0.2 | -0.04 | 53800.0 | 3.0 | Jun 27 2008 | CXG.A |
| CLIFTON STAR RESOURCES INC. | 2.85 | 2.85 | 2.73 | 2.85 | 0.0 | 60100.0 | 32.0 | Jun 27 2008 | CFO |
| CLOUDBREAK RESOURCES LTD. | 0.23 | 0.23 | 0.185 | 0.19 | -0.025 | 4669642.0 | 420.0 | Jun 27 2008 | CDB |
| CMC METALS LTD. | No Trades | Jun 26 2008 | CMB | ||||||
| CMQ RESOURCES INC. | No Trades | Jun 26 2008 | CMQ | ||||||
| CMYK CAPITAL INC. | No Trades | Jun 05 2008 | MYK.P | ||||||
| CNR CAPITAL CORPORATION | No Trades | Mar 20 2008 | PY.P | ||||||
| CO2 SOLUTION INC. | 0.185 | 0.21 | 0.185 | 0.21 | 0.025 | 6000.0 | 2.0 | Jun 27 2008 | CST |
| COASTAL ENERGY COMPANY | 4.05 | 4.15 | 4.03 | 4.05 | -0.2 | 15100.0 | 15.0 | Jun 27 2008 | CEN |
| COASTAL ENERGY COMPANY | No Trades | Nov 06 2007 | CEO | ||||||
| COASTPORT CAPITAL INC. | 0.135 | 0.165 | 0.12 | 0.165 | 0.045 | 211000.0 | 13.0 | Jun 27 2008 | CPP |
| COBALT ENERGY LTD. | 0.52 | 0.52 | 0.5 | 0.5 | -0.01 | 31600.0 | 12.0 | Jun 27 2008 | CB.A |
| COBALT ENERGY LTD. | No Trades | Jun 23 2008 | CB.B | ||||||
| COBRA VENTURE CORPORATION | 0.47 | 0.47 | 0.45 | 0.455 | 0.0 | 28000.0 | 7.0 | Jun 27 2008 | CBV |
| COBRE EXPLORATION CORP. | No Trades | Jun 26 2008 | CXV.H | ||||||
| COGITORE RESOURCES INC. | 0.185 | 0.185 | 0.185 | 0.185 | -0.055 | 6000.0 | 2.0 | Jun 27 2008 | WOO |
| COLD CREEK CAPITAL INC. | No Trades | CCC.P | |||||||
| COLIBRI RESOURCE CORPORATION | 0.125 | 0.15 | 0.11 | 0.15 | -0.005 | 34500.0 | 7.0 | Jun 27 2008 | CBI |
| COLOMBIAN MINES CORPORATION | 0.76 | 0.76 | 0.76 | 0.76 | -0.02 | 5000.0 | 1.0 | Jun 27 2008 | CMJ |
| COLONIA ENERGY CORP. | 0.3 | 0.34 | 0.3 | 0.3 | 0.01 | 190000.0 | 14.0 | Jun 27 2008 | CLA |
| COLTSTAR VENTURES INC. | No Trades | Jun 03 2008 | CTR.P | ||||||
| COLUMBIA METALS CORPORATION LIMITED | 0.165 | 0.17 | 0.155 | 0.17 | 0.015 | 90700.0 | 13.0 | Jun 27 2008 | COL |
| COLUMBIA YUKON EXPLORATIONS INC. | 0.6 | 0.63 | 0.59 | 0.59 | -0.01 | 60400.0 | 15.0 | Jun 27 2008 | CYU |
| COLUMBUS GOLD CORPORATION | 0.39 | 0.395 | 0.38 | 0.38 | -0.015 | 106600.0 | 12.0 | Jun 27 2008 | CGT |
| COMET INDUSTRIES LTD. | No Trades | Jun 23 2008 | CMU | ||||||
| COMMANDER RESOURCES LTD. | 0.2 | 0.2 | 0.19 | 0.2 | -0.01 | 32666.0 | 6.0 | Jun 27 2008 | CMD |
| COMMERCE RESOURCES CORP. | 0.66 | 0.66 | 0.65 | 0.65 | -0.01 | 91500.0 | 17.0 | Jun 27 2008 | CCE |
| COMMITTEE BAY RESOURCES LTD. | 0.255 | 0.255 | 0.245 | 0.245 | -0.01 | 41500.0 | 8.0 | Jun 27 2008 | CBR |
| COMMUNICATIONS DVR INC. | No Trades | Feb 29 2008 | DVR.P | ||||||
| COMPLIANCE ENERGY CORPORATION | 0.43 | 0.43 | 0.39 | 0.42 | -0.005 | 83300.0 | 12.0 | Jun 27 2008 | CEC |
| COMWEST ENTERPRISE CORP | No Trades | Jun 27 2008 | CWP | ||||||
| COMWEST ENTERPRISE CORP. | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 | 1728.0 | 3.0 | Jun 27 2008 | CWP.A |
| CON-SPACE COMMUNICATIONS LTD. | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 | 5000.0 | 1.0 | Jun 27 2008 | CCB |
| CONDOR RESOURCES INC. | No Trades | Jun 26 2008 | CN | ||||||
| CONIAGAS RESOURCES LIMITED | 0.315 | 0.315 | 0.31 | 0.31 | -0.06 | 10480.0 | 3.0 | Jun 27 2008 | CNY |
| CONPOREC INC. | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 | 38000.0 | 4.0 | Jun 27 2008 | CNX |
| CONPOREC INC. | No Trades | Nov 29 2007 | CNP | ||||||
| CONQUEST RESOURCES LIMITED | No Trades | Jun 24 2008 | CQR | ||||||
| CONSOLIDATED ABADDON RESOURCES INC. | 0.2 | 0.22 | 0.2 | 0.215 | -0.005 | 64000.0 | 11.0 | Jun 27 2008 | ABN |
| CONSOLIDATED BEACON RESOURCES LTD. | No Trades | May 07 2008 | KBC | ||||||
| CONSOLIDATED ECOPROGRESS TECHNOLOGY INC. | No Trades | Nov 06 2007 | CES | ||||||
| CONSOLIDATED ENVIROWASTE INDUSTRIES INC. | No Trades | Jun 27 2008 | CWD | ||||||
| CONSOLIDATED FIRSTFUND CAPITAL CORP. | No Trades | Jun 20 2008 | FFP | ||||||
| CONSOLIDATED GLOBAL CABLE SYSTEMS, INC. | No Trades | Jun 13 2008 | GCS.H | ||||||
| CONSOLIDATED GLOBAL DIAMOND CORP. | 0.16 | 0.165 | 0.16 | 0.165 | 0.015 | 30000.0 | 2.0 | Jun 27 2008 | CK |
| CONSOLIDATED GOLD WIN VENTURES INC OLD | No Trades | Apr 11 2008 | CGW | ||||||
| CONSOLIDATED GOLD WIN VENTURES INC. | 0.21 | 0.215 | 0.21 | 0.215 | 0.0 | 11900.0 | 8.0 | Jun 27 2008 | GWV |
| CONSOLIDATED PACIFIC BAY MINERALS LTD. | 0.12 | 0.12 | 0.11 | 0.115 | -0.025 | 9500.0 | 5.0 | Jun 27 2008 | CBP |
| CONSOLIDATED PUMA MINERALS CORP. | No Trades | Jun 27 2008 | CPW | ||||||
| CONSOLIDATED SPIRE VENTURES LTD. | 0.145 | 0.16 | 0.145 | 0.16 | 0.01 | 258500.0 | 25.0 | Jun 27 2008 | CZS |
| CONSOLIDATED THOMPSON IRON MINES LIMITED | No Trades | Sep 24 2007 | CLM | ||||||
| CONSOLIDATED WESTVIEW RESOURCE CORP. | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 | 2166.0 | 3.0 | Jun 27 2008 | CWS.H |
| CONSTANTINE METAL RESOURCES LTD. | 0.445 | 0.46 | 0.445 | 0.46 | 0.06 | 14000.0 | 2.0 | Jun 27 2008 | CEM |
| CONTACT EXPLORATION INC. | 0.58 | 0.6 | 0.57 | 0.6 | 0.02 | 69700.0 | 15.0 | Jun 27 2008 | CEX |
| CONTEC INNOVATIONS INC. | No Trades | Jun 26 2008 | BUZ | ||||||
| CONTINENTAL MINERALS CORPORATION | 1.03 | 1.04 | 0.93 | 1.03 | 0.0 | 115500.0 | 94.0 | Jun 27 2008 | KMK |
| CONTINENTAL NICKEL LIMITED | No Trades | Jun 25 2008 | CNI | ||||||
| CONTINUUM HEALTH CARE INC. | No Trades | Jun 24 2008 | CCF | ||||||
| CONTINUUM RESOURCES LTD. | 0.055 | 0.06 | 0.055 | 0.06 | -0.005 | 171000.0 | 15.0 | Jun 27 2008 | CNU |
| CONWAY RESOURCES INC. | 0.075 | 0.075 | 0.075 | 0.075 | -0.005 | 10000.0 | 1.0 | Jun 27 2008 | CWY |
| COOPER MINERALS INC. | 0.155 | 0.165 | 0.155 | 0.165 | 0.005 | 67000.0 | 2.0 | Jun 27 2008 | CQ |
| COOPERS PARK CORPORATION | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 | 1527.0 | 3.0 | Jun 27 2008 | XCP |
| COPPER CANYON RESOURCES LTD. | 0.38 | 0.385 | 0.38 | 0.385 | 0.005 | 19900.0 | 5.0 | Jun 27 2008 | CPY |
| COPPER CREEK VENTURES LTD. | No Trades | Jun 26 2008 | CPV | ||||||
| COPPER FOX METALS INC. | 0.41 | 0.41 | 0.405 | 0.41 | 0.0 | 37000.0 | 10.0 | Jun 27 2008 | CUU |
| COPPER MOUNTAIN MINING CORPORATION | 1.85 | 1.89 | 1.8 | 1.8 | -0.06 | 39050.0 | 30.0 | Jun 27 2008 | CUM |
| COPPER RIDGE EXPLORATIONS INC. | 0.1 | 0.105 | 0.1 | 0.1 | -0.01 | 80910.0 | 7.0 | Jun 27 2008 | KRX |
| CORAL GOLD RESOURCES LTD. | 0.83 | 0.85 | 0.83 | 0.85 | 0.03 | 7000.0 | 3.0 | Jun 27 2008 | CLH |
| CORAL SEA PETROLEUMS LTD | No Trades | Jun 26 2008 | CPO | ||||||
| CORBAL CAPITAL CORP. | No Trades | Jun 10 2008 | RBL.P | ||||||
| CORDY OILFIELD SERVICES INC. | 0.77 | 0.79 | 0.66 | 0.72 | -0.06 | 98400.0 | 23.0 | Jun 27 2008 | CKK |
| COREX GOLD CORPORATION | No Trades | Jun 26 2008 | CGE | ||||||
| CORNERSTONE CAPITAL RESOURCES INC. | 0.255 | 0.28 | 0.245 | 0.28 | 0.045 | 107300.0 | 17.0 | Jun 27 2008 | CGP |
| CORONADO RESOURCES LTD. | 0.43 | 0.43 | 0.42 | 0.42 | -0.02 | 12151.0 | 5.0 | Jun 27 2008 | CRD |
| CORONATION MINERALS INC. | 0.26 | 0.3 | 0.25 | 0.29 | 0.02 | 233300.0 | 23.0 | Jun 27 2008 | CMV |
| CORONET METALS INC. | No Trades | May 08 2008 | CRF.H | ||||||
| CORSA CAPITAL LTD. | 0.325 | 0.325 | 0.31 | 0.31 | -0.03 | 12500.0 | 3.0 | Jun 27 2008 | CSO |
| CORTEX BUSINESS SOLUTIONS INC. | 0.21 | 0.21 | 0.2 | 0.2 | 0.0 | 105000.0 | 5.0 | Jun 27 2008 | CBX |
| CORTEZ RESOURCES CORP. | No Trades | Jun 25 2008 | CUT.P | ||||||
| COSTA ENERGY INC. | No Trades | Jun 24 2008 | COE | ||||||
| COUNTERPATH CORPORATION | No Trades | CCV | |||||||
| COURTLAND CAPITAL CORP. | No Trades | Apr 15 2008 | CTK.P | ||||||
| COVALON TECHNOLOGIES LTD. | 1.95 | 1.95 | 1.78 | 1.82 | -0.23 | 144700.0 | 34.0 | Jun 27 2008 | COV |
| CPL TECHNOLOGIES INC. | 0.06 | 0.075 | 0.05 | 0.075 | 0.005 | 263000.0 | 14.0 | Jun 27 2008 | CCY |
| CPVC BROMONT INC. | No Trades | Jun 26 2008 | BBB.P | ||||||
| CPVC FINANCIAL CORPORATION | 0.065 | 0.065 | 0.06 | 0.06 | 0.0 | 1391963.0 | 4.0 | Jun 27 2008 | LHB |
| CREAM MINERALS LTD. | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 | 7000.0 | 1.0 | Jun 27 2008 | CMA |
| CRESCENT RESOURCES CORP. | No Trades | Jun 24 2008 | CRC | ||||||
| CRESTON MOLY CORP. | 0.33 | 0.35 | 0.325 | 0.35 | 0.02 | 97500.0 | 12.0 | Jun 27 2008 | CMS |
| CRESTON MOLY CORP. | 0.08 | 0.08 | 0.06 | 0.06 | -0.015 | 159750.0 | 10.0 | Jun 27 2008 | CMS.WT |
| CRESVAL CAPITAL CORP. | No Trades | Jun 24 2008 | CRV | ||||||
| CRH MEDICAL CORPORATION | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 | 6000.0 | 2.0 | Jun 27 2008 | CRM |
| CRICKET CAPITAL CORP. | No Trades | Jun 26 2008 | CKC.P | ||||||
| CRITICAL OUTCOME TECHNOLOGIES INC. | 1.43 | 1.43 | 1.33 | 1.42 | 0.04 | 36400.0 | 15.0 | Jun 27 2008 | COT |
| CRITICALCONTROL SOLUTIONS CORP. | 0.15 | 0.16 | 0.15 | 0.16 | 0.01 | 33000.0 | 3.0 | Jun 27 2008 | CCZ |
| CROESUS GOLD INC. | No Trades | Jun 18 2008 | CGN | ||||||
| CRONUS RESOURCES LTD. | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 | 11250.0 | 3.0 | Jun 27 2008 | CZR |
| CROSSFIRE ENERGY SERVICES INC. | No Trades | Feb 15 2008 | CFE | ||||||
| CROWFLIGHT MINERALS INC. | 0.49 | 0.5 | 0.47 | 0.5 | 0.02 | 227764.0 | 41.0 | Jun 27 2008 | CML |
| CROWN POINT VENTURES LTD. | No Trades | Jun 26 2008 | CWV | ||||||
| CRUISER OIL & GAS LTD. | No Trades | Jun 26 2008 | COG | ||||||
| CSM SYSTEMS CORP. | No Trades | Jun 23 2008 | CKX | ||||||
| CUDA CAPITAL CORP. | No Trades | Jun 26 2008 | CDP | ||||||
| CUDA CAPITAL CORP. | No Trades | CDP.P | |||||||
| CUE RESOURCES LTD. | 0.415 | 0.45 | 0.41 | 0.45 | 0.0 | 67231.0 | 12.0 | Jun 27 2008 | CUE |
| CULANE ENERGY CORP. | 7.5 | 7.5 | 7.15 | 7.4 | -0.1 | 5624.0 | 8.0 | Jun 27 2008 | CLN |
| CUMBRE VENTURES INC | No Trades | CUB.P | |||||||
| CURLEW LAKE RESOURCES INC. | 0.06 | 0.06 | 0.055 | 0.055 | 0.0 | 15000.0 | 2.0 | Jun 27 2008 | CWQ |
| CURRIE ROSE RESOURCES INC. | 0.2 | 0.2 | 0.17 | 0.17 | -0.02 | 66000.0 | 9.0 | Jun 27 2008 | CUI |
| CY ORIENTAL HOLDINGS LTD. | 0.15 | 0.18 | 0.15 | 0.16 | -0.005 | 68250.0 | 10.0 | Jun 27 2008 | CYO |
| CYBERSURF CORP | 0.07 | 0.075 | 0.07 | 0.075 | 0.01 | 16000.0 | 3.0 | Jun 27 2008 | CY |
| CYGAM ENERGY INC. | 0.85 | 1.0 | 0.85 | 1.0 | 0.15 | 79500.0 | 7.0 | Jun 27 2008 | CYG |
| CYPRESS DEVELOPMENT CORP. | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | 39000.0 | 7.0 | Jun 27 2008 | CYP |
| CYPRESS HILLS RESOURCE CORP. | No Trades | Jun 27 2008 | CHS | ||||||
| CYTIVA SOFTWARE INC. | No Trades | Jun 23 2008 | CRX | ||||||
| CZM CAPITAL CORP. | 0.17 | 0.19 | 0.17 | 0.19 | 0.02 | 10000.0 | 3.0 | Jun 27 2008 | CZM |
| CDE.P | 0.285 | 0.285 | 0.285 | 0.285 | 0.035 | 5000.0 | 1.0 | Jun 27 2008 | CDE.P |
| CJC | 0.2 | 0.2 | 0.19 | 0.19 | 0.01 | 8004.0 | 3.0 | Jun 27 2008 | CJC |
| CNA | No Trades | Sep 07 2007 | CNA | ||||||
| CIN.H | No Trades | Jan 04 2008 | CIN.H |
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.
| |||||
| |||||
| |||||
|
