| 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 |
| E-ENERGY VENTURES INC. | 0.16 | 0.17 | 0.155 | 0.17 | 0.01 | 255500.0 | 15.0 | Jun 27 2008 | EEV |
| E-XACT TRANSACTIONS LTD. | No Trades | Jun 03 2008 | EXZ | ||||||
| E.G. CAPITAL INC. | No Trades | Feb 07 2008 | EGC.H | ||||||
| E.S.I. ENVIRONMENTAL SENSORS INC. | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 | 3000.0 | 1.0 | Jun 27 2008 | ESV |
| E4 ENERGY INC. | No Trades | Feb 06 2008 | EFE | ||||||
| EAGLE HILL EXPLORATION CORPORATION | No Trades | EAG.P | |||||||
| EAGLE HILL EXPLORATION CORPORATION | No Trades | Jun 26 2008 | EAG | ||||||
| EAGLE PLAINS RESOURCES LTD. | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 | 5500.0 | 4.0 | Jun 27 2008 | EPL |
| EAGLE ROCK EXPLORATION LTD. | 0.355 | 0.355 | 0.33 | 0.33 | -0.02 | 90500.0 | 7.0 | Jun 27 2008 | ERX |
| EAGLE STAR PETROLEUM CORP. | No Trades | Jun 24 2008 | EGE | ||||||
| EAGLECREST EXPLORATIONS LTD. | 0.1 | 0.1 | 0.1 | 0.1 | 0.005 | 1000.0 | 1.0 | Jun 27 2008 | EEL |
| EAGLEWOOD ENERGY INC. | 0.65 | 0.75 | 0.63 | 0.75 | 0.06 | 43000.0 | 9.0 | Jun 27 2008 | EWD |
| EARTHWORKS INDUSTRIES INC. | No Trades | Jun 20 2008 | EWK | ||||||
| EAST ASIA MINERALS CORPORATION | 1.18 | 1.31 | 1.18 | 1.31 | 0.0 | 54000.0 | 10.0 | Jun 27 2008 | EAS |
| EAST ENERGY CORP. | 0.68 | 0.7 | 0.61 | 0.61 | -0.12 | 105400.0 | 36.0 | Jun 27 2008 | EEC |
| EAST WEST RESOURCE CORPORATION | 0.11 | 0.115 | 0.105 | 0.105 | 0.0 | 23000.0 | 3.0 | Jun 27 2008 | EWR |
| EASTFIELD RESOURCES LTD. | 0.095 | 0.11 | 0.095 | 0.11 | -0.01 | 43000.0 | 9.0 | Jun 27 2008 | ETF |
| ECHELON CAPITAL CORPORATION | No Trades | Mar 17 2008 | ECO.P | ||||||
| ECHO ENERGY CANADA INC. | No Trades | Jun 17 2008 | EEI | ||||||
| ECOMAX ENERGY SERVICES LTD. | 0.075 | 0.075 | 0.075 | 0.075 | 0.005 | 1000.0 | 1.0 | Jun 27 2008 | EES |
| ECOMETALS LIMITED | 0.23 | 0.275 | 0.23 | 0.27 | 0.0 | 33500.0 | 7.0 | Jun 27 2008 | EML |
| ECUAGOLD RESOURCES LTD. | 0.075 | 0.08 | 0.075 | 0.08 | 0.005 | 88000.0 | 5.0 | Jun 27 2008 | EGR |
| ECYCLING TECHNOLOGIES INC | No Trades | Oct 15 2007 | ECT | ||||||
| EDGEWATER EXPLORATION LTD. | No Trades | Jun 24 2008 | EDW.P | ||||||
| EFT CANADA INC. | No Trades | Jun 26 2008 | EFT | ||||||
| EGX GROUP INC. | 0.15 | 0.165 | 0.15 | 0.165 | 0.015 | 26877.0 | 13.0 | Jun 27 2008 | GFG |
| EL NINO VENTURES INC. | 0.18 | 0.19 | 0.18 | 0.19 | 0.01 | 80400.0 | 8.0 | Jun 27 2008 | ELN |
| ELECTRA GOLD LTD. | No Trades | Jun 26 2008 | ELT | ||||||
| ELECTRIC-SPIN LTD. | No Trades | Jun 04 2008 | ESC | ||||||
| ELECTROHOME LIMITED | No Trades | Jun 17 2008 | ELL.H | ||||||
| ELECTROHOME LIMITED | No Trades | Jun 17 2008 | ELL.K | ||||||
| ELKWATER RESOURCES LTD. | No Trades | Jun 02 2008 | ELW | ||||||
| ELODA CORPORATION | 0.08 | 0.08 | 0.08 | 0.08 | -0.02 | 1000.0 | 1.0 | Jun 27 2008 | ELA |
| ELORO RESOURCES LTD. | 0.32 | 0.32 | 0.32 | 0.32 | 0.005 | 26000.0 | 2.0 | Jun 27 2008 | ELO |
| EMEDIA NETWORKS INTERNATIONAL CORPORATION | No Trades | Jun 10 2008 | EMM | ||||||
| EMERALD BAY ENERGY INC | No Trades | Jun 26 2008 | EBY | ||||||
| EMERGENCE RESORT CANADA INC. | 0.335 | 0.335 | 0.26 | 0.26 | -0.075 | 33000.0 | 5.0 | Jun 27 2008 | ERS.H |
| EMERICK RESOURCES CORP. | No Trades | Jun 24 2008 | ERC.H | ||||||
| EMGOLD MINING CORPORATION | 0.15 | 0.155 | 0.15 | 0.155 | -0.005 | 52000.0 | 3.0 | Jun 27 2008 | EMR |
| EMINENCE CAPITAL I INC | No Trades | ECI.P | |||||||
| EMM ENERGY INC. | No Trades | Jun 10 2008 | M | ||||||
| EMPIRE INDUSTIRES LTD. | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 | 5000.0 | 1.0 | Jun 27 2008 | EIL |
| EMPIRE MINING CORPORATION | No Trades | Sep 17 2007 | EPC.P | ||||||
| EMPIRE MINING CORPORATION | 0.35 | 0.39 | 0.35 | 0.39 | 0.0 | 25000.0 | 7.0 | Jun 27 2008 | EPC |
| EMPIRICAL INC. | 0.02 | 0.02 | 0.015 | 0.02 | 0.0 | 1680000.0 | 15.0 | Jun 27 2008 | EM |
| EMPOWER TECHNOLOGIES CORPORATION | No Trades | Jun 25 2008 | EPT | ||||||
| ENABLENCE TECHNOLOGIES INC. | 1.6 | 1.6 | 1.51 | 1.59 | -0.01 | 117142.0 | 91.0 | Jun 27 2008 | ENA |
| ENDURANCE GOLD CORPORATION | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 10000.0 | 2.0 | Jun 27 2008 | EDG |
| ENERGENTIA RESOURCES INC. | No Trades | May 02 2008 | ENR | ||||||
| ENERGENTIA RESOURCES INC. WT | No Trades | May 02 2008 | ENR.WT | ||||||
| ENERGOLD DRILLING CORP. | 4.6 | 4.74 | 4.6 | 4.74 | 0.14 | 3700.0 | 5.0 | Jun 27 2008 | EGD |
| ENERGULF RESOURCES INC. | 1.4 | 2.83 | 1.4 | 2.59 | 1.22 | 2518450.0 | 1662.0 | Jun 27 2008 | ENG |
| ENERGY EXPLORATION TECHNOLOGIES INC. | 2.45 | 2.49 | 2.45 | 2.45 | 0.15 | 6100.0 | 5.0 | Jun 27 2008 | SFD |
| ENGINEERING.COM INCORPORATED | No Trades | Jun 17 2008 | EGN | ||||||
| ENHANCED OIL RESOURCES INC. | 1.38 | 1.38 | 1.31 | 1.35 | -0.02 | 69983.0 | 27.0 | Jun 27 2008 | EOR |
| ENPAR TECHNOLOGIES INC. | 0.26 | 0.265 | 0.26 | 0.265 | 0.005 | 21000.0 | 3.0 | Jun 27 2008 | ENP |
| ENQUEST ENERGY SERVICES CORP. | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 | 200.0 | 1.0 | Jun 27 2008 | ENQ |
| ENSECO ENERGY SERVICES CORP. | 0.9 | 0.9 | 0.9 | 0.9 | 0.05 | 6450.0 | 4.0 | Jun 27 2008 | ENS |
| ENVIRO ENERGY CAPITAL CORP. | No Trades | May 26 2008 | GEC.P | ||||||
| ENVIRONMENTAL WASTE INTERNATIONAL INC. | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 | 20500.0 | 1.0 | Jun 27 2008 | EWS |
| ENWAVE CORPORATION | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 2000.0 | 1.0 | Jun 27 2008 | ENW |
| EPIC DATA INTERNATIONAL INC. | 0.2 | 0.2 | 0.2 | 0.2 | -0.08 | 1000.0 | 1.0 | Jun 27 2008 | EKD |
| EPICORE BIONETWORKS INC. | 0.1 | 0.1 | 0.1 | 0.1 | 0.005 | 1750.0 | 2.0 | Jun 27 2008 | EBN |
| EQUITECH CORPORATION | No Trades | Jun 04 2008 | EQT | ||||||
| EQUUS ENERGY CORPORATION | 0.015 | 0.015 | 0.015 | 0.015 | -0.005 | 328500.0 | 7.0 | Jun 27 2008 | EQE |
| ERGORESEARCH LTD. | No Trades | Jun 25 2008 | ERG | ||||||
| ERIN VENTURES INC | 0.05 | 0.055 | 0.05 | 0.055 | 0.0 | 34000.0 | 7.0 | Jun 27 2008 | EV |
| ESCAPE GOLD INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 13000.0 | 2.0 | Jun 27 2008 | EGT |
| ESHIPPERS MANAGEMENT LTD. | No Trades | Jun 24 2008 | EPX | ||||||
| ESO URANIUM CORP. | 0.18 | 0.18 | 0.17 | 0.17 | 0.0 | 48500.0 | 10.0 | Jun 27 2008 | ESO |
| ESPERANZA SILVER CORPORATION | 1.11 | 1.11 | 1.07 | 1.1 | 0.0 | 12400.0 | 8.0 | Jun 27 2008 | EPZ |
| ESSTRA INDUSTRIES INC. | No Trades | Apr 21 2008 | ESS | ||||||
| ESTEC SYSTEMS CORP. | No Trades | Jun 18 2008 | ESE | ||||||
| ETHOS CAPITAL CORP. | No Trades | Jun 10 2008 | ECC.P | ||||||
| EURASIAN MINERALS INC. | 1.5 | 1.62 | 1.5 | 1.55 | 0.05 | 17700.0 | 12.0 | Jun 27 2008 | EMX |
| EUREKA RESOURCES, INC. | No Trades | Jun 26 2008 | EUK | ||||||
| EUROCONTROL TECHNICS INC. | 0.27 | 0.27 | 0.25 | 0.25 | 0.0 | 30000.0 | 6.0 | Jun 27 2008 | EUO |
| EUROGAS CORPORATION | 1.32 | 1.36 | 1.3 | 1.32 | 0.02 | 117000.0 | 14.0 | Jun 27 2008 | EUG |
| EUROGAS CORPORATION | No Trades | Apr 24 2008 | EUG.RT | ||||||
| EUROMAX RESOURCES LTD | 0.39 | 0.39 | 0.38 | 0.38 | -0.02 | 75000.0 | 4.0 | Jun 27 2008 | EOX |
| EVEN TECHNOLOGIES INC. | No Trades | Jun 25 2008 | ETI | ||||||
| EVEREST VENTURES CORP. | No Trades | Jun 23 2008 | EVE.P | ||||||
| EVERETT RESOURCES LTD. | No Trades | Jun 19 2008 | EAR | ||||||
| EVERGREEN GAMING CORPORATION | No Trades | Jun 26 2008 | TNA | ||||||
| EVERTON RESOURCES INC. | 0.31 | 0.325 | 0.31 | 0.31 | -0.01 | 130300.0 | 13.0 | Jun 27 2008 | EVR |
| EVOLVING GOLD CORP. | 0.55 | 0.55 | 0.54 | 0.55 | -0.02 | 15000.0 | 5.0 | Jun 27 2008 | EVG |
| EXCEED ENERGY INC. | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 | 65000.0 | 5.0 | Jun 27 2008 | EX.A |
| EXCEED ENERGY INC. | 1.05 | 1.05 | 1.05 | 1.05 | 0.05 | 400.0 | 1.0 | Jun 27 2008 | EX.B |
| EXCEL GOLD MINING INC. | 0.185 | 0.19 | 0.175 | 0.19 | 0.0 | 143250.0 | 21.0 | Jun 27 2008 | EGM |
| EXCELSIOR ENERGY LIMITED | 0.4 | 0.4 | 0.4 | 0.4 | -0.005 | 1000.0 | 1.0 | Jun 27 2008 | ELE |
| EXCELSIOR MINING CORP. | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 | 7500.0 | 2.0 | Jun 27 2008 | MIN.P |
| EXCHEQUER RESOURCE CORP. | No Trades | Jun 23 2008 | EXQ.H | ||||||
| EXELTECH AEROSPACE INC. | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 | 6900.0 | 4.0 | Jun 27 2008 | XLT |
| EXETER RESOURCE CORPORATION | 4.35 | 4.5 | 4.31 | 4.5 | 0.15 | 83550.0 | 74.0 | Jun 27 2008 | XRC |
| EXILE RESOURCES INC. | No Trades | Jun 26 2008 | ERI | ||||||
| EXMIN RESOURCES INC. | 0.13 | 0.13 | 0.12 | 0.125 | -0.005 | 499700.0 | 34.0 | Jun 27 2008 | EXM |
| EXPEDITION ENERGY INC. | No Trades | Oct 31 2007 | XPD | ||||||
| EXPLOR RESOURCES INC. | 0.75 | 0.8 | 0.68 | 0.79 | 0.05 | 345794.0 | 79.0 | Jun 27 2008 | EXS |
| EXPLORATOR RESOURCES INC. | 0.69 | 0.69 | 0.64 | 0.65 | -0.05 | 387500.0 | 16.0 | Jun 27 2008 | EXO |
| EXTENWAY SOLUTIONS INC. | No Trades | Jun 23 2008 | EY | ||||||
| EXXEL ENERGY CORP. | No Trades | May 29 2008 | EXX | ||||||
| EYELOGIC SYSTEMS INC CL A | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 | 950.0 | 2.0 | Jun 27 2008 | EYE.A |
| ERA.H | No Trades | Sep 14 2007 | ERA.H | ||||||
| EXN.DB.U | No Trades | EXN.DB.U |
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.
| |||||
| |||||
| |||||
|
