| 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 |
| TAC CAPITAL CORP. | 0.1 | 0.13 | 0.1 | 0.13 | 0.03 | 18000.0 | 3.0 | Jun 27 2008 | TAC.P |
| TACTEX CONTROLS INC. | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | 50000.0 | 3.0 | Jun 27 2008 | TTX |
| TAD CAPITAL CORP. | No Trades | May 22 2008 | TAD.P | ||||||
| TAG OIL LTD. | 0.195 | 0.195 | 0.175 | 0.18 | -0.005 | 320486.0 | 37.0 | Jun 27 2008 | TAO |
| TAGISH LAKE GOLD CORP. | 0.035 | 0.04 | 0.03 | 0.04 | 0.0 | 2015000.0 | 59.0 | Jun 27 2008 | TLG |
| TAIPAN CAPITAL CORP. | No Trades | Jun 25 2008 | TPN.P | ||||||
| TAJAC CAPITAL INC. | No Trades | Oct 11 2007 | TJC.P | ||||||
| TAJZHA VENTURES LTD. | No Trades | Jun 20 2008 | TJZ | ||||||
| TAKARA RESOURCES INC. | No Trades | Jun 20 2008 | TKK | ||||||
| TALON INTERNATIONAL ENERGY LTD. | No Trades | Apr 01 2008 | TAR | ||||||
| TALWARE NETWORX INC. | No Trades | JBS | |||||||
| TAMERLANE VENTURES INC. | 0.61 | 0.62 | 0.58 | 0.61 | 0.02 | 104183.0 | 15.0 | Jun 27 2008 | TAM |
| TANGANYIKA OIL COMPANY LTD. | 24.0 | 24.51 | 24.0 | 24.5 | 1.09 | 14700.0 | 11.0 | Jun 27 2008 | TYK |
| TANGARINE PAYMENT SOLUTIONS CORP. | 0.16 | 0.215 | 0.16 | 0.2 | 0.04 | 76000.0 | 8.0 | Jun 27 2008 | TAN |
| TANGO ENERGY INC. | No Trades | Jun 26 2008 | TEI | ||||||
| TANQUERAY RESOURCES LTD | No Trades | Jun 26 2008 | TQY | ||||||
| TAPANGO RESOURCES LTD. | No Trades | Jun 26 2008 | TPA.H | ||||||
| TAPESTRY RESOURCE CORP. | No Trades | Jun 26 2008 | TPR.H | ||||||
| TARANIS RESOURCES INC. | No Trades | Jun 25 2008 | TRO | ||||||
| TARGET EXPLORATION AND MINING CORP. | 0.52 | 0.52 | 0.5 | 0.5 | -0.04 | 49500.0 | 9.0 | Jun 27 2008 | TEM |
| TARQUIN GROUP INC. | No Trades | May 02 2008 | TQN | ||||||
| TARSIS CAPITAL CORP. | 0.385 | 0.385 | 0.385 | 0.385 | -0.045 | 20000.0 | 2.0 | Jun 27 2008 | TCC |
| TATMAR VENTURES INC. | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 | 2000.0 | 1.0 | Jun 27 2008 | TAT |
| TAYCON CAPITAL CORPORATION | No Trades | May 29 2008 | TYC.P | ||||||
| TEARLACH RESOURCES LIMITED | 0.065 | 0.07 | 0.065 | 0.07 | 0.005 | 70000.0 | 3.0 | Jun 27 2008 | TEA |
| TECH SOLUTIONS CAPITAL CORP. | No Trades | Feb 06 2008 | TSL | ||||||
| TELE-FIND TECHNOLOGIES CORP. | No Trades | TFT | |||||||
| TELEHOP COMMUNICATIONS INC. | 0.65 | 0.65 | 0.62 | 0.65 | 0.04 | 183000.0 | 11.0 | Jun 27 2008 | HOP |
| TELFORD SERVICES GROUP, INC. | No Trades | Jun 26 2008 | TLF | ||||||
| TELKWA GOLD CORP | No Trades | Jun 18 2008 | TKW | ||||||
| TEMEX RESOURCES CORP. | 0.57 | 0.6 | 0.55 | 0.6 | 0.05 | 30500.0 | 5.0 | Jun 27 2008 | TME |
| TEMORIS RESOURCES INC. | 0.11 | 0.115 | 0.11 | 0.115 | 0.01 | 39500.0 | 5.0 | Jun 27 2008 | TMO |
| TEMPLE REAL ESTATE INVESTMENT TRUST | 8.99 | 9.13 | 8.95 | 9.05 | 0.05 | 19800.0 | 40.0 | Jun 27 2008 | TR.UN |
| TEMPLE REAL ESTATE INVESTMENT TRUST | 119.0 | 119.0 | 118.75 | 118.75 | 0.0 | 24000.0 | 3.0 | Jun 27 2008 | TR.DB.B |
| TEMPLE REAL ESTATE INVESTMENT TRUST | No Trades | Jun 26 2008 | TR.DB.A | ||||||
| TENAJON RESOURCES CORP. | 0.425 | 0.425 | 0.37 | 0.37 | -0.01 | 20000.0 | 7.0 | Jun 27 2008 | TJS |
| TEQUILA MINERALS CORP. | No Trades | Nov 15 2007 | TQ.P | ||||||
| TERAS RESOURCES INC. | 0.21 | 0.21 | 0.175 | 0.21 | -0.01 | 17500.0 | 7.0 | Jun 27 2008 | TRA |
| TERRA ENERGY CORP. | 2.05 | 2.25 | 2.05 | 2.1 | 0.0 | 114485.0 | 33.0 | Jun 27 2008 | TTR |
| TERRA FIRMA CAPITAL CORPORATION | No Trades | Apr 18 2008 | TII.P | ||||||
| TERRA NOVA MINERALS INC. | No Trades | Jun 26 2008 | TGC | ||||||
| TERRA VENTURES INC. | 0.6 | 0.6 | 0.55 | 0.58 | -0.02 | 23000.0 | 7.0 | Jun 27 2008 | TAS |
| TERRACE RESOURCES INC. | No Trades | Jun 09 2008 | TER.P | ||||||
| TERRACO GOLD CORP. | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 | 2500.0 | 1.0 | Jun 27 2008 | TEN |
| TERRANE METALS CORP. | 0.2 | 0.2 | 0.2 | 0.2 | 0.03 | 10000.0 | 1.0 | Jun 27 2008 | TRX.WT |
| TERRANE METALS CORP. | 0.44 | 0.45 | 0.41 | 0.445 | 0.005 | 213800.0 | 57.0 | Jun 27 2008 | TRX |
| TERRENEX ACQUISITION CORPORATION | No Trades | Nov 12 2007 | TXA | ||||||
| TERRENEX LTD. | No Trades | TXA.H | |||||||
| TERYL RESOURCES CORP. | 0.155 | 0.155 | 0.13 | 0.13 | 0.0 | 5000.0 | 2.0 | Jun 27 2008 | TRC |
| TESLIN RIVER RESOURCES CORP. | No Trades | Jun 26 2008 | TLR | ||||||
| TESTUDO OIL & GAS EXPLORATION LTD. | No Trades | Jun 24 2008 | TG.P | ||||||
| TEUTON RESOURCES CORP. | 0.24 | 0.24 | 0.235 | 0.235 | 0.025 | 5000.0 | 2.0 | Jun 27 2008 | TUO |
| TEXADA CAPITAL CORP. | No Trades | Apr 02 2008 | TXC.P | ||||||
| TEXADA SOFTWARE INC. | 0.05 | 0.05 | 0.05 | 0.05 | 0.01 | 19000.0 | 1.0 | Jun 27 2008 | TXS |
| TEXALTA PETROLEUM LTD. | 0.34 | 0.34 | 0.34 | 0.34 | 0.02 | 500.0 | 1.0 | Jun 27 2008 | TEX.A |
| TG WORLD ENERGY CORP. | 0.5 | 0.51 | 0.5 | 0.5 | -0.01 | 32800.0 | 6.0 | Jun 27 2008 | TGE |
| THE ENDURANCE FUND CORPORATION | No Trades | Mar 12 2008 | END | ||||||
| THE FUTURA LOYALTY GROUP INC WT EX 7JAN08 | No Trades | Oct 03 2007 | FUT.WT | ||||||
| THE FUTURA LOYALTY GROUP INC. | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 | 2069.0 | 2.0 | Jun 27 2008 | FUT |
| THE GOLDFARB CORPORATION | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 | 3900.0 | 1.0 | Jun 27 2008 | GDF.H |
| THE JENEX CORPORATION | No Trades | Jun 26 2008 | JEN | ||||||
| THE LOYALIST INSURANCE GROUP LIMITED | No Trades | Jun 26 2008 | LOY.H | ||||||
| THE MEDIPATTERN CORPORATION | 1.0 | 1.01 | 0.96 | 1.01 | 0.01 | 23000.0 | 7.0 | Jun 27 2008 | MKI |
| THE PHOENICIAN FUND CORPORATION I | No Trades | Jun 02 2008 | PO.P | ||||||
| THE SILVER RECYCLING COMPANY INC. | No Trades | Mar 03 2008 | TSR.H | ||||||
| THE SKOR FOOD GROUP INC. | No Trades | Jun 19 2008 | SKF | ||||||
| THEIA RESOURCES LTD. | 0.32 | 0.32 | 0.32 | 0.32 | 0.01 | 2000.0 | 1.0 | Jun 27 2008 | THH.P |
| THELON VENTURES LTD. | 0.13 | 0.135 | 0.105 | 0.105 | -0.03 | 2694050.0 | 165.0 | Jun 27 2008 | THV |
| THEMAC RESOURCES GROUP LIMITED | No Trades | Jun 25 2008 | MAC.H | ||||||
| THERALASE TECHNOLOGIES INC. | No Trades | Jun 26 2008 | TLT | ||||||
| THERMAL ENERGY INTERNATIONAL INC. | 0.27 | 0.28 | 0.27 | 0.27 | 0.0 | 91500.0 | 7.0 | Jun 27 2008 | TMG |
| THESEUS CAPITAL INC. | No Trades | Jun 26 2008 | GDG | ||||||
| THESEUS CAPITAL INC. | No Trades | THE.P | |||||||
| THOR EXPLORATIONS LTD | 0.34 | 0.34 | 0.3 | 0.3 | -0.1 | 41000.0 | 3.0 | Jun 27 2008 | THX |
| THREEGOLD RESOURCES INC. | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 | 9123.0 | 4.0 | Jun 27 2008 | THG |
| THUNDER SWORD RESOURCES INC. | No Trades | Jun 26 2008 | THU | ||||||
| THUNDERBIRD ENERGY CORPORATION | No Trades | Jun 25 2008 | TBD | ||||||
| TIEX INC. | 0.51 | 0.51 | 0.44 | 0.49 | -0.06 | 52500.0 | 13.0 | Jun 27 2008 | TIX |
| TIEX INC. | No Trades | TIX.P | |||||||
| TIGER INTERNATIONAL RESOURCES INC. | No Trades | Jun 26 2008 | TGR | ||||||
| TIGER-CAT ENERGY LTD. | No Trades | Feb 25 2008 | TCE | ||||||
| TIGERTEL COMMUNICATIONS INC. | No Trades | Jun 12 2008 | TTL | ||||||
| TIMER EXPLORATIONS INC. | No Trades | May 01 2008 | TES | ||||||
| TIMMINS GOLD CORP. | 1.0 | 1.01 | 0.85 | 1.01 | 0.02 | 85830.0 | 35.0 | Jun 27 2008 | TMM |
| TINKA RESOURCES LIMITED | No Trades | Jun 24 2008 | TK | ||||||
| TINTINA MINES LTD | No Trades | Jun 26 2008 | TTS | ||||||
| TIO NETWORKS CORP. | 0.68 | 0.7 | 0.5 | 0.68 | -0.02 | 668500.0 | 17.0 | Jun 27 2008 | TNC |
| TIREX RESOURCES LTD. | 1.87 | 1.87 | 1.79 | 1.81 | 0.01 | 35835.0 | 35.0 | Jun 27 2008 | TXX |
| TITAN LOGIX CORP | No Trades | Jun 25 2008 | TLA | ||||||
| TITAN TRADING ANALYTICS INC. | 0.35 | 0.35 | 0.35 | 0.35 | -0.01 | 7000.0 | 2.0 | Jun 27 2008 | TTA |
| TITAN URANIUM INC WT A EX 21OCT07 | No Trades | Oct 17 2007 | TUE.WT.A | ||||||
| TITAN URANIUM INC. | 0.51 | 0.55 | 0.495 | 0.55 | 0.05 | 161530.0 | 23.0 | Jun 27 2008 | TUE |
| TITANIUM CORPORATION INC. | 1.06 | 1.16 | 1.05 | 1.16 | 0.11 | 17500.0 | 4.0 | Jun 27 2008 | TIC |
| TNR GOLD CORP. | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 | 32500.0 | 6.0 | Jun 27 2008 | TNR |
| TOBA INDUSTRIES LTD. | 0.15 | 0.16 | 0.14 | 0.14 | 0.01 | 101000.0 | 7.0 | Jun 27 2008 | TBG.H |
| TOM EXPLORATION INC. | No Trades | Apr 21 2008 | TUM | ||||||
| TONBRIDGE POWER INC. | 0.28 | 0.3 | 0.275 | 0.295 | 0.015 | 302900.0 | 20.0 | Jun 27 2008 | TBZ |
| TORCH RIVER RESOURCES LTD. | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 | 14000.0 | 3.0 | Jun 27 2008 | TCR |
| TORNADO TECHNOLOGIES INC | No Trades | Nov 30 2007 | TDO | ||||||
| TORQUE ENERGY INC. | 0.285 | 0.295 | 0.26 | 0.28 | 0.04 | 37000.0 | 5.0 | Jun 27 2008 | TQE |
| TORRENTIAL ENERGY LTD. | 0.135 | 0.135 | 0.135 | 0.135 | -0.015 | 20000.0 | 1.0 | Jun 27 2008 | TNL |
| TOTAL TELCOM INC. | No Trades | Jun 23 2008 | TTZ | ||||||
| TOTALLY HIP TECHNOLOGIES INC. | No Trades | Jun 16 2008 | THP | ||||||
| TOUCHDOWN CAPITAL INC. | No Trades | May 28 2008 | TDW.P | ||||||
| TOUCHSTONE RESOURCES LTD. | No Trades | Jun 25 2008 | TCH.U | ||||||
| TOURNIGAN ENERGY LTD. | 0.68 | 0.83 | 0.68 | 0.77 | 0.07 | 889530.0 | 108.0 | Jun 27 2008 | TVC |
| TOVA VENTUES INC. | No Trades | Jun 17 2008 | TOV.P | ||||||
| TOWER ENERGY LTD. | No Trades | Jun 24 2008 | TWR | ||||||
| TOXIN ALERT INC. | 0.165 | 0.18 | 0.165 | 0.18 | 0.0 | 3500.0 | 2.0 | Jun 27 2008 | TOX |
| TRADE WINDS VENTURES INC. | 0.155 | 0.16 | 0.155 | 0.155 | -0.005 | 118200.0 | 13.0 | Jun 27 2008 | TWD |
| TRAFINA ENERGY LTD. | No Trades | Jun 19 2008 | TFA.A | ||||||
| TRANS AMERICA INDUSTRIES LTD. | 0.55 | 0.56 | 0.55 | 0.55 | -0.01 | 44500.0 | 6.0 | Jun 27 2008 | TSA |
| TRANSAMERICAN ENERGY INC. | 0.04 | 0.045 | 0.04 | 0.045 | 0.0 | 513700.0 | 12.0 | Jun 27 2008 | TAE |
| TRANSEURO ENERGY CORP. | 0.4 | 0.4 | 0.355 | 0.385 | -0.02 | 346104.0 | 53.0 | Jun 27 2008 | TSU |
| TRANSFORMATIVE VENTURES LTD. | No Trades | Apr 11 2008 | TNV.P | ||||||
| TRANSGAMING INC. | No Trades | Jun 26 2008 | TNG | ||||||
| TRANSGLOBE INTERNET AND TELECOM CO., LTD. | No Trades | Jun 17 2008 | TTI | ||||||
| TRELAWNEY RESOURCES INC. | 0.065 | 0.065 | 0.065 | 0.065 | 0.005 | 65700.0 | 7.0 | Jun 27 2008 | TRR |
| TRES-OR RESOURCES LTD. | 0.195 | 0.2 | 0.17 | 0.19 | -0.01 | 35000.0 | 5.0 | Jun 27 2008 | TRS |
| TRI ORIGIN EXPLORATION LTD. | 0.45 | 0.45 | 0.4 | 0.4 | -0.05 | 25000.0 | 9.0 | Jun 27 2008 | TOE |
| TRI-GOLD RESOURCES CORP. | 0.055 | 0.055 | 0.055 | 0.055 | -0.005 | 20000.0 | 1.0 | Jun 27 2008 | TAL |
| TRI-RIVER VENTURES INC. | No Trades | Dec 31 2007 | TVR.H | ||||||
| TRIANGLE INDUSTRIES LTD. | 0.3 | 0.3 | 0.3 | 0.3 | 0.04 | 1000.0 | 1.0 | Jun 27 2008 | TIA |
| TRIBUNE URANIUM CORP. | 0.3 | 0.3 | 0.285 | 0.285 | -0.085 | 49500.0 | 4.0 | Jun 27 2008 | TCB |
| TRIBUTE MINERALS INC. | 0.11 | 0.11 | 0.105 | 0.105 | -0.005 | 60000.0 | 2.0 | Jun 27 2008 | TBM |
| TRIBUTE RESOURCES INC | No Trades | Jun 26 2008 | TRB | ||||||
| TRIEX MINERALS CORPORATION | 0.86 | 0.88 | 0.86 | 0.88 | 0.01 | 20900.0 | 8.0 | Jun 27 2008 | TXM |
| TRIGON URANIUM CORP. | 0.42 | 0.42 | 0.38 | 0.385 | -0.015 | 98429.0 | 20.0 | Jun 27 2008 | TEL |
| TRILLIUM NORTH MINERALS LTD. | No Trades | Jun 26 2008 | TNM | ||||||
| TRINCAN CAPITAL CORP. | No Trades | Jun 25 2008 | TRN.P | ||||||
| TRIO GOLD CORP | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 | 23000.0 | 2.0 | Jun 27 2008 | TGK |
| TRIPLE 8 ENERGY LTD. | 0.45 | 0.49 | 0.445 | 0.49 | -0.01 | 47000.0 | 4.0 | Jun 27 2008 | TEE |
| TRITON ENERGY CORP. | 0.55 | 0.56 | 0.52 | 0.56 | 0.01 | 502500.0 | 12.0 | Jun 27 2008 | TEZ |
| TRIUS INVESTMENTS INC. | No Trades | May 26 2008 | TRU | ||||||
| TRIVALENCE MINING CORPORATION | No Trades | Mar 24 2008 | TMI | ||||||
| TRIVELLO ENERGY CORP. | 0.11 | 0.12 | 0.105 | 0.115 | 0.0 | 685000.0 | 43.0 | Jun 27 2008 | TRV |
| TROON VENTURES LTD. | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 | 1000.0 | 1.0 | Jun 27 2008 | TVN |
| TROY ENERGY CORP. | 0.235 | 0.235 | 0.175 | 0.175 | 0.015 | 3500.0 | 3.0 | Jun 27 2008 | TEG |
| TROYMET EXPLORATION CORP. | No Trades | Jun 26 2008 | TYE | ||||||
| TRUE NORTH CORPORATION | No Trades | Nov 29 2007 | TN | ||||||
| TRUE NORTH GEMS INC. | 0.385 | 0.385 | 0.365 | 0.375 | 0.005 | 40153.0 | 7.0 | Jun 27 2008 | TGX |
| TRUESTAR PETROLEUM CORPORATION | 0.02 | 0.02 | 0.02 | 0.02 | -0.005 | 25000.0 | 1.0 | Jun 27 2008 | TPC |
| TS TELECOM LTD | No Trades | Jun 26 2008 | TOM.H | ||||||
| TS TELECOM LTD | No Trades | Dec 11 2007 | TOM | ||||||
| TSODILO RESOURCES LIMITED | No Trades | Jun 26 2008 | TSD | ||||||
| TTM RESOURCES INC. | 0.9 | 0.9 | 0.86 | 0.86 | -0.05 | 55300.0 | 26.0 | Jun 27 2008 | TTQ |
| TUMI RESOURCES LIMITED | 0.36 | 0.38 | 0.36 | 0.36 | -0.02 | 9100.0 | 6.0 | Jun 27 2008 | TM |
| TUSCANY ENERGY LTD. | No Trades | Jun 25 2008 | TUS | ||||||
| TWOCO PETROLEUMS LTD. | No Trades | Jun 26 2008 | TWO | ||||||
| TYHEE DEVELOPMENT CORP. | 0.365 | 0.375 | 0.35 | 0.35 | -0.025 | 110925.0 | 28.0 | Jun 27 2008 | TDC |
| TYLER RESOURCES INC. | No Trades | Mar 11 2008 | TYS | ||||||
| TYNER RESOURCES LTD. | 0.12 | 0.125 | 0.115 | 0.125 | 0.0 | 47000.0 | 3.0 | Jun 27 2008 | TIP |
| TYPHOON EXPLORATION INC. | 0.095 | 0.1 | 0.095 | 0.095 | 0.0 | 142000.0 | 15.0 | Jun 27 2008 | TOO |
| THE | No Trades | May 26 2008 | THE | ||||||
| TSZ.H | No Trades | TSZ.H | |||||||
| TSN | No Trades | Sep 05 2007 | TSN | ||||||
| TSR | 0.61 | 0.61 | 0.56 | 0.56 | -0.09 | 25100.0 | 6.0 | Jun 27 2008 | TSR |
| TUF | No Trades | Jun 26 2008 | TUF | ||||||
| TRI.H | No Trades | Jan 15 2008 | TRI.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.
| |||||
| |||||
| |||||
|
