| Monday, October 6, 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 |
| KADYWOOD CAPITAL CORP. | 1.02 | 1.05 | 0.99 | 1.05 | 0.05 | 128600.0 | 35.0 | Jun 27 2008 | KDC.H |
| KAKANDA RESOURCES CORP. | No Trades | Mar 27 2008 | KRC | ||||||
| KALAHARI RESOURCES INC. | 0.05 | 0.05 | 0.045 | 0.045 | 0.0 | 133000.0 | 12.0 | Jun 27 2008 | KLA |
| KALIMANTAN GOLD CORPORATION | No Trades | Jun 25 2008 | KLG | ||||||
| KAM AND RONSON MEDIA GROUP INC. | No Trades | Jun 19 2008 | KMG | ||||||
| KAM CAPITAL CORP. | No Trades | Apr 28 2008 | KMC.P | ||||||
| KAMINAK GOLD CORPORATION | 0.56 | 0.56 | 0.52 | 0.53 | 0.0 | 25500.0 | 10.0 | Jun 27 2008 | KAM |
| KANE BIOTECH INC. | No Trades | Jun 25 2008 | KNE | ||||||
| KANSAI MINING CORPORATION | No Trades | Jun 19 2008 | KAN | ||||||
| KARMIN EXPLORATION INC. | 0.78 | 0.78 | 0.78 | 0.78 | -0.07 | 500.0 | 1.0 | Jun 27 2008 | KAR |
| KAVALMEDIA SERVICES LTD. | 1.3 | 1.3 | 1.26 | 1.29 | -0.09 | 8700.0 | 9.0 | Jun 27 2008 | KAV |
| KCC CAPITAL CORPORATION | 0.1 | 0.1 | 0.1 | 0.1 | -0.01 | 10000.0 | 1.0 | Jun 27 2008 | KIC.P |
| KEEGAN RESOURCES INC. | 3.28 | 3.35 | 3.25 | 3.29 | 0.09 | 509700.0 | 133.0 | Jun 27 2008 | KGN |
| KEEPER RESOURCES INC. | No Trades | May 22 2008 | KEE | ||||||
| KELSO TECHNOLOGIES INC. | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 40000.0 | 2.0 | Jun 27 2008 | KLS |
| KENAI RESOURCES LTD. | No Trades | Jun 26 2008 | KAI | ||||||
| KENRICH-ESKAY MINING CORP. | 0.24 | 0.245 | 0.215 | 0.245 | 0.005 | 17500.0 | 6.0 | Jun 27 2008 | KRE |
| KENT EXPLORATION INC. | 0.255 | 0.26 | 0.21 | 0.23 | -0.005 | 224039.0 | 35.0 | Jun 27 2008 | KEX |
| KERMODE RESOURCES LTD. | 0.15 | 0.15 | 0.15 | 0.15 | 0.005 | 70000.0 | 2.0 | Jun 27 2008 | KLM |
| KERNOW RESOURCES & DEVELOPMENTS LTD. | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 28000.0 | 3.0 | Jun 27 2008 | KRD |
| KETCHUM CAPITAL CORPORATION | No Trades | Jun 13 2008 | KET.P | ||||||
| KETTLE RIVER RESOURCES LTD. | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 | 15000.0 | 3.0 | Jun 27 2008 | KRR |
| KFG RESOURCES LTD. | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 | 3500.0 | 2.0 | Jun 27 2008 | KFG |
| KIERLAND CAPITAL CORPORATION | No Trades | KLD.P | |||||||
| KIK POLYMERS INC. | No Trades | Dec 24 2007 | KPI | ||||||
| KIK POLYMERS INC. | No Trades | Jun 24 2008 | KPI.H | ||||||
| KILLICK CAPITAL CORP. | No Trades | May 29 2008 | KIL.P | ||||||
| KINBAURI GOLD CORP. | 0.88 | 0.89 | 0.83 | 0.83 | -0.07 | 44400.0 | 12.0 | Jun 27 2008 | KNB |
| KING GEORGE FINANCIAL CORP | No Trades | Jun 26 2008 | KGF | ||||||
| KING'S BAY GOLD CORPORATION | 0.26 | 0.265 | 0.26 | 0.265 | 0.005 | 11500.0 | 5.0 | Jun 27 2008 | KBG |
| KINGSMAN RESOURCES INC. | 0.13 | 0.17 | 0.13 | 0.17 | 0.06 | 38500.0 | 7.0 | Jun 27 2008 | KSM |
| KINGSMILL CAPITAL VENTURES II INC. | No Trades | May 29 2008 | KII.P | ||||||
| KINGSMILL CAPITAL VENTURES INC. | No Trades | KCV.P | |||||||
| KINGSWAY ARMS RETIREMENT RESIDENCES INC. | No Trades | Jun 24 2008 | KWA.P | ||||||
| KLONDIKE CAPITAL CORP. | No Trades | KLC.P | |||||||
| KLONDIKE GOLD CORP. | 0.06 | 0.06 | 0.055 | 0.055 | 0.0 | 21000.0 | 2.0 | Jun 27 2008 | KG |
| KLONDIKE SILVER CORP. | 0.245 | 0.245 | 0.225 | 0.245 | 0.015 | 106500.0 | 12.0 | Jun 27 2008 | KS |
| KNIGHT RESOURCES LTD. | 0.28 | 0.285 | 0.28 | 0.28 | 0.0 | 48500.0 | 6.0 | Jun 27 2008 | KNP |
| KNIGHTHAWK INC. | No Trades | Jun 13 2008 | KHA | ||||||
| KNIGHTSCOVE MEDIA CORP | 0.2 | 0.2 | 0.2 | 0.2 | 0.085 | 4000.0 | 2.0 | Jun 27 2008 | KC.A |
| KNIGHTSCOVE MEDIA CORP. | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 | 4000.0 | 1.0 | Jun 27 2008 | KC.B |
| KNIGHTSCOVE MEDIA CORP. OLD | No Trades | Mar 04 2008 | KC | ||||||
| KNIGHTSWOOD FINANCIAL CORP. | No Trades | Mar 07 2008 | KWF | ||||||
| KOBEX RESOURCES LTD. | 0.425 | 0.43 | 0.42 | 0.425 | 0.005 | 978500.0 | 65.0 | Jun 27 2008 | KBX |
| KODIAK ENERGY, INC. | 2.56 | 2.56 | 2.52 | 2.52 | -0.13 | 1600.0 | 3.0 | Jun 27 2008 | KDK |
| KODIAK EXPLORATION LIMITED | 2.48 | 2.59 | 2.43 | 2.51 | 0.02 | 168450.0 | 95.0 | Jun 27 2008 | KXL |
| KOLA MINING CORP. | 0.31 | 0.35 | 0.305 | 0.35 | 0.07 | 69028.0 | 31.0 | Jun 27 2008 | KM |
| KOLOMBO TECHNOLOGIES LTD. | No Trades | Jun 26 2008 | KOL | ||||||
| KOMET MANUFACTURERS INC. | No Trades | Jun 25 2008 | AQD | ||||||
| KOOTENAY ENERGY INC. | No Trades | Jun 24 2008 | KTY | ||||||
| KOOTENAY GOLD INC. | 1.95 | 2.12 | 1.95 | 2.11 | 0.16 | 169200.0 | 80.0 | Jun 27 2008 | KTN |
| KREE TECH INTERNATIONAL CORPORATION | No Trades | Jun 26 2008 | KT | ||||||
| KRISTINA CAPITAL CORP. | No Trades | Apr 30 2008 | KCA.P | ||||||
| KROES ENERGY INC | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 | 21250.0 | 3.0 | Jun 27 2008 | KRS |
| KRUGER CAPITAL CORP. | No Trades | Apr 25 2008 | KGC | ||||||
| KWG RESOURCES INC. | 0.04 | 0.045 | 0.04 | 0.045 | 0.005 | 798000.0 | 51.0 | Jun 27 2008 | KWG |
| KEN | No Trades | KEN |
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.
| |||||
| |||||
| |||||
|
