| Saturday, September 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 |
| R.P.M. TECH INC. | No Trades | Jun 30 2008 | RP | ||||||
| RADAR ACQUISITIONS CORPORATION | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | 43000.0 | 3.0 | Jun 30 2008 | RAC |
| RADIANT COMMUNICATIONS CORP. | No Trades | Jun 26 2008 | RCN | ||||||
| RADIANT ENERGY CORPORATION | No Trades | Jun 27 2008 | RDT | ||||||
| RADIANT RESOURCES INC. | No Trades | Jun 30 2008 | RRS | ||||||
| RADISSON MINING RESOURCES INC. | 0.15 | 0.15 | 0.15 | 0.15 | 0.015 | 60000.0 | 4.0 | Jun 30 2008 | RDS |
| RADIUS GOLD INC. | 0.33 | 0.33 | 0.28 | 0.28 | -0.055 | 19644.0 | 11.0 | Jun 30 2008 | RDU |
| RADIUS RESOURCES CORP. | No Trades | Jun 27 2008 | RAX | ||||||
| RAGE ENERGY LTD. | No Trades | Jun 24 2008 | RAG | ||||||
| RAIMOUNT ENERGY INC RT | No Trades | Oct 22 2007 | RMT.RT | ||||||
| RAIMOUNT ENERGY INC. | No Trades | Jun 24 2008 | RMT | ||||||
| RAIN RESOURCES INC. | No Trades | Jun 27 2008 | RAN.P | ||||||
| RAINY MOUNTAIN CAPITAL CORP. | No Trades | May 28 2008 | RMN.P | ||||||
| RAINY RIVER RESOURCES LTD. | 4.26 | 4.29 | 4.15 | 4.15 | -0.1 | 184300.0 | 30.0 | Jun 30 2008 | RR |
| RAMBLER METALS AND MINING PLC | No Trades | Jun 26 2008 | RAB | ||||||
| RAMTELECOM INC. | No Trades | Jun 24 2008 | RTC | ||||||
| RANAZ CORPORATION | No Trades | Jun 20 2008 | RNZ | ||||||
| RANAZ CORPORATION | No Trades | May 30 2008 | RNZ.WT.B | ||||||
| RANAZ CORPORATION | No Trades | May 09 2008 | RNZ.WT.A | ||||||
| RANDSBURG INTERNATIONAL GOLD CORP. | No Trades | Jun 27 2008 | RGZ | ||||||
| RANGE CAPITAL CORP. | No Trades | Jun 06 2008 | RNC.P | ||||||
| RAPID BRANDS INC. | No Trades | Jun 19 2008 | RAP | ||||||
| RAPID SOLUTIONS CORPORATION | No Trades | Jun 27 2008 | RPD | ||||||
| RARE ELEMENT RESOURCES LTD. | 0.8 | 0.84 | 0.77 | 0.77 | -0.09 | 44610.0 | 18.0 | Jun 30 2008 | RES |
| RARE METHOD INTERACTIVE CORP. | 0.245 | 0.25 | 0.245 | 0.245 | 0.005 | 178500.0 | 10.0 | Jun 30 2008 | RAM |
| RAYDAN MANUFACTURING INC. | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 | 3000.0 | 1.0 | Jun 30 2008 | RDN |
| RAYMOR INDUSTRIES INC. | 0.38 | 0.395 | 0.38 | 0.38 | -0.01 | 135125.0 | 31.0 | Jun 30 2008 | RAR |
| RAYSTAR CAPITAL LTD. | No Trades | Jun 23 2008 | RYA.H | ||||||
| RAYTEC METALS CORP. | 1.71 | 1.73 | 1.63 | 1.7 | 0.0 | 1096436.0 | 493.0 | Jun 30 2008 | RAY |
| REAL TIME MEASUREMENTS INC RT EX 17DEC07 | No Trades | Nov 27 2007 | RTY.RT | ||||||
| REAL TIME MEASUREMENTS INC. | 0.1 | 0.1 | 0.095 | 0.095 | -0.005 | 57000.0 | 5.0 | Jun 30 2008 | RTY |
| REALEX PROPERTIES CORP. | No Trades | Jun 27 2008 | RLX | ||||||
| REALEX PROPERTIES CORP. | No Trades | Jun 27 2008 | RLX.A | ||||||
| REBECCA CAPITAL INC. | No Trades | Sep 25 2007 | REB.P | ||||||
| RECO INTERNATIONAL GROUP INC. | No Trades | May 28 2008 | RGI | ||||||
| RED DRAGON RESOURCES CORP. | No Trades | Jun 27 2008 | DRA | ||||||
| RED HILL ENERGY INC. | 0.65 | 0.67 | 0.64 | 0.67 | 0.01 | 40555.0 | 10.0 | Jun 30 2008 | RH |
| RED MILE CAPITAL CORP. | No Trades | Mar 13 2008 | RDM.P | ||||||
| RED ROCK ENERGY INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 50000.0 | 2.0 | Jun 30 2008 | RRK |
| REDCLIFFE EXPLORATION INC CL A | No Trades | Jan 03 2008 | RXI.A | ||||||
| REDCLIFFE EXPLORATION INC CL B | No Trades | Jan 03 2008 | RXI.B | ||||||
| REDCLIFFE EXPLORATION INC. | No Trades | Jun 18 2008 | RXP.B | ||||||
| REDCLIFFE EXPLORATION INC. | No Trades | Jun 27 2008 | RXP.A | ||||||
| REDEX INC. | No Trades | May 01 2008 | RDX | ||||||
| REDHAWK RESOURCES INC. | 0.44 | 0.44 | 0.42 | 0.42 | 0.0 | 6000.0 | 4.0 | Jun 30 2008 | RDK |
| REDISHRED CAPITAL CORP | No Trades | Oct 03 2007 | KUT.P | ||||||
| REDISHRED CAPITAL CORP. | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 | 1000.0 | 1.0 | Jun 30 2008 | KUT |
| REDSTAR GOLD CORP. | 0.215 | 0.225 | 0.215 | 0.225 | 0.0 | 3000.0 | 2.0 | Jun 30 2008 | RGC |
| REECE ENERGY EXPLORATION CORP. | 3.65 | 3.96 | 3.65 | 3.82 | 0.18 | 36000.0 | 41.0 | Jun 30 2008 | RXR |
| REEF RESOURCES LTD. | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 | 1472.0 | 2.0 | Jun 30 2008 | REE |
| REG TECHNOLOGIES INC. | No Trades | Jun 27 2008 | RRE | ||||||
| REGAL ENERGY LTD. | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 | 2000.0 | 1.0 | Jun 30 2008 | REG |
| REGENT VENTURES LTD. | 0.085 | 0.095 | 0.085 | 0.095 | 0.005 | 21300.0 | 4.0 | Jun 30 2008 | REV |
| REMAC ZINC CORP. | No Trades | Jun 27 2008 | RMZ | ||||||
| REMINGTON RESOURCES INC. | No Trades | May 29 2008 | RGM | ||||||
| REMSTAR RESOURCES LTD. | 0.46 | 0.46 | 0.42 | 0.455 | 0.015 | 84250.0 | 26.0 | Jun 30 2008 | REM |
| RENOWORKS SOFTWARE INC. | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 | 40000.0 | 1.0 | Jun 30 2008 | RW |
| REOCITO CAPITAL INC. | No Trades | RCO.P | |||||||
| REPEATSEAT LTD. | No Trades | Jun 27 2008 | RPS | ||||||
| RESERVOIR CAPITAL CORP. | 0.76 | 0.76 | 0.76 | 0.76 | -0.01 | 8000.0 | 2.0 | Jun 30 2008 | REO |
| RESOLVE VENTURES INC. | No Trades | Jun 27 2008 | RSV | ||||||
| RESOURCE HUNTER CAPITAL CORP. | No Trades | May 15 2008 | RHC.P | ||||||
| RESULT ENERGY INC. | No Trades | Jun 27 2008 | RTE | ||||||
| REUNION GOLD CORPORATION | No Trades | Jun 27 2008 | RGD | ||||||
| REVA RESOURCES CORP. | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 14000.0 | 2.0 | Jun 30 2008 | RVA |
| REVELATION VENTURES INC. | No Trades | Apr 15 2008 | RCA.P | ||||||
| REWORKS ENVIRONMENTAL CORP | No Trades | Feb 21 2008 | REW | ||||||
| RHINO RESOURCES INC. | No Trades | Jun 27 2008 | RHI.P | ||||||
| RHYOLITE RESOURCES LTD. | No Trades | Jun 19 2008 | RYE | ||||||
| RICH MINERALS CORP | No Trades | Jun 27 2008 | RMC | ||||||
| RICHARDS OIL & GAS LIMITED | 0.175 | 0.195 | 0.175 | 0.195 | 0.03 | 43300.0 | 13.0 | Jun 30 2008 | RIX |
| RICHCO INVESTORS INC. | 0.1 | 0.1 | 0.1 | 0.1 | -0.01 | 10000.0 | 1.0 | Jun 30 2008 | RII.A |
| RICHCO INVESTORS INC. | No Trades | Apr 25 2008 | RII.B | ||||||
| RICHFIELD VENTUERS CORP. | No Trades | Jun 27 2008 | RVC | ||||||
| RICHMOND MINERALS INC. | 0.06 | 0.06 | 0.06 | 0.06 | -0.015 | 50000.0 | 3.0 | Jun 30 2008 | RMD |
| RIDGELINE ENERGY SERVICES INC. | No Trades | Jun 24 2008 | RLE | ||||||
| RIFCO INC. | No Trades | Jun 26 2008 | RFC | ||||||
| RIMFIRE MINERALS CORPORATION | 1.0 | 1.0 | 0.94 | 0.94 | -0.1 | 15596.0 | 9.0 | Jun 30 2008 | RFM |
| RINGBOLT VENTURES LTD. | 1.6 | 1.6 | 1.53 | 1.55 | -0.05 | 41300.0 | 18.0 | Jun 30 2008 | RBV |
| RIO CRISTAL ZINC CORP. | 0.3 | 0.32 | 0.3 | 0.32 | 0.035 | 87500.0 | 6.0 | Jun 30 2008 | RCZ |
| RIPPER OIL AND GAS INC. | No Trades | Jun 30 2008 | RIP | ||||||
| RIPPLE LAKE DIAMONDS INC. | No Trades | Oct 04 2007 | RLD | ||||||
| RIVAL ENERGY LTD | No Trades | Jan 23 2008 | RGY | ||||||
| RIVERA CAPITAL CORP. | No Trades | May 21 2008 | RIV.P | ||||||
| RIVERSIDE RESOURCES INC. | 1.14 | 1.16 | 1.09 | 1.16 | 0.03 | 44298.0 | 22.0 | Jun 30 2008 | RRI |
| RIVERSTONE RESOURCES INC. | No Trades | Jun 27 2008 | RVS | ||||||
| RJK EXPLORATIONS LTD. | 0.225 | 0.235 | 0.205 | 0.235 | 0.01 | 103800.0 | 17.0 | Jun 30 2008 | RJX.A |
| ROAD NEW MEDIA CORPORATION | No Trades | Jun 27 2008 | RNM | ||||||
| ROADOR INDUSTRIES LTD. | No Trades | Jun 27 2008 | RDR | ||||||
| ROBEX RESOURCES INC. | 0.075 | 0.075 | 0.065 | 0.065 | -0.01 | 27510.0 | 10.0 | Jun 30 2008 | RBX |
| ROCA MINES INC. | 2.28 | 2.28 | 2.15 | 2.22 | -0.06 | 81200.0 | 54.0 | Jun 30 2008 | ROK |
| ROCHER DEBOULE MINERALS CORP | 0.42 | 0.43 | 0.39 | 0.395 | -0.005 | 97634.0 | 19.0 | Jun 30 2008 | RD |
| ROCHESTER ENERGY CORP. | 0.225 | 0.24 | 0.225 | 0.23 | -0.01 | 14798.0 | 8.0 | Jun 30 2008 | ROH |
| ROCHESTER RESOURCES LTD. | 1.1 | 1.1 | 1.03 | 1.09 | -0.01 | 13010.0 | 10.0 | Jun 30 2008 | RCT |
| ROCKCLIFF RESOURCES INC. | 0.4 | 0.4 | 0.39 | 0.39 | 0.0 | 20000.0 | 2.0 | Jun 30 2008 | RCR |
| ROCKGATE CAPITAL CORP. | 0.92 | 0.98 | 0.9 | 0.98 | 0.08 | 59300.0 | 32.0 | Jun 30 2008 | RGT |
| ROCKHAVEN RESOURCES LTD. | No Trades | Jun 27 2008 | RK | ||||||
| ROCKIES FINANCIAL CORPORATION | No Trades | Oct 05 2007 | RKI | ||||||
| ROCKRIDGE CAPITAL CORP. | No Trades | Jun 25 2008 | RRC.P | ||||||
| ROCKY MOUNTAIN RESOURCES CORP. | 2.0 | 2.0 | 2.0 | 2.0 | 0.25 | 31000.0 | 14.0 | Jun 30 2008 | RKY |
| ROCKY OLD MAN ENERGY INC. | No Trades | Jun 02 2008 | RO | ||||||
| ROCMEC MINING INC. | 0.1 | 0.11 | 0.1 | 0.11 | 0.0 | 35065.0 | 5.0 | Jun 30 2008 | RMI |
| RODINIA MINERALS INC. | No Trades | Jun 27 2008 | RM | ||||||
| ROGERS ASSOCIATE FINANCIAL PARTNERS INC. | No Trades | RAF | |||||||
| ROLLAND ENERGY INC. | No Trades | Jun 03 2008 | ROE | ||||||
| ROLLING ROCK RESOURCES CORPORATION | No Trades | Jun 27 2008 | RLL | ||||||
| ROMARCO MINERALS INC. | 0.2 | 0.215 | 0.2 | 0.215 | 0.015 | 51500.0 | 8.0 | Jun 30 2008 | R |
| ROME RESOURCES LTD. | 0.5 | 0.5 | 0.495 | 0.495 | -0.005 | 4200.0 | 3.0 | Jun 30 2008 | RMR |
| ROMIOS GOLD RESOURCES INC. | 0.3 | 0.31 | 0.3 | 0.3 | 0.03 | 43500.0 | 5.0 | Jun 30 2008 | RG |
| ROMULUS RESOURCES LTD. | No Trades | Jun 11 2008 | ROM | ||||||
| ROSCAN MINERALS CORP. | No Trades | May 23 2008 | ROS | ||||||
| ROSE MARIE RESOURCES LTD. | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 2000.0 | 1.0 | Jun 30 2008 | RSR.H |
| ROSS RIVER MINERALS INC. | 0.105 | 0.105 | 0.085 | 0.1 | -0.005 | 166000.0 | 10.0 | Jun 30 2008 | RRM |
| ROUTE1 INC. | 0.07 | 0.07 | 0.065 | 0.065 | 0.0 | 935771.0 | 48.0 | Jun 30 2008 | ROI |
| ROXGOLD INC. | No Trades | Jun 27 2008 | ROG | ||||||
| ROXMARK MINES LIMITED | 0.15 | 0.16 | 0.15 | 0.15 | -0.01 | 133500.0 | 19.0 | Jun 30 2008 | RMK |
| ROYAL ROADS CORP. | No Trades | Jun 27 2008 | RRO | ||||||
| ROYAL STANDARD MINERALS INC. | 0.2 | 0.22 | 0.2 | 0.2 | 0.0 | 642000.0 | 17.0 | Jun 30 2008 | RSM |
| ROYCE RESOURCES CORP. | No Trades | Jun 27 2008 | ROY.H | ||||||
| RPT URANIUM CORP. | 0.27 | 0.27 | 0.25 | 0.26 | -0.005 | 242500.0 | 30.0 | Jun 30 2008 | RPT |
| RSI INTERNATIONAL SYSTEMS INC. | No Trades | Jun 27 2008 | RSY | ||||||
| RSX ENERGY INC. | No Trades | Mar 10 2008 | RSX | ||||||
| RUBY RED RESOURCES INC. | No Trades | Jun 26 2008 | RRX | ||||||
| RUN OF RIVER POWER INC. | 0.26 | 0.26 | 0.23 | 0.23 | -0.03 | 133900.0 | 15.0 | Jun 30 2008 | ROR |
| RUNNING FOX RESOURCE CORP. | No Trades | Jun 27 2008 | RUN | ||||||
| RUPERT RESOURCES LTD. | No Trades | Jun 23 2008 | RUP | ||||||
| RUSORO MINING LTD. | 1.34 | 1.4 | 1.3 | 1.3 | -0.01 | 222027.0 | 51.0 | Jun 30 2008 | RML |
| RUSORO MINING LTD. | 0.33 | 0.33 | 0.33 | 0.33 | 0.015 | 6000.0 | 1.0 | Jun 30 2008 | RML.WT |
| RUSSELL BREWERIES INC. | 0.43 | 0.43 | 0.405 | 0.425 | -0.005 | 52000.0 | 4.0 | Jun 30 2008 | RB |
| RW PACKAGING LTD. | No Trades | Apr 11 2008 | RWP | ||||||
| RYE PATCH GOLD CORP. | 0.05 | 0.05 | 0.05 | 0.05 | -0.07 | 1000.0 | 1.0 | Jun 30 2008 | RPM.WT |
| RYE PATCH GOLD CORP. | 0.24 | 0.245 | 0.24 | 0.245 | 0.01 | 15000.0 | 3.0 | Jun 30 2008 | RPM |
| RYLAND OIL CORPORATION | 2.09 | 2.09 | 1.99 | 2.05 | 0.0 | 100810.0 | 69.0 | Jun 30 2008 | RYD |
| RD.H | No Trades | Jan 24 2008 | RD.H | ||||||
| RST.H | No Trades | Oct 16 2007 | RST.H | ||||||
| ROL.B | No Trades | ROL.B | |||||||
| RCX.P | No Trades | RCX.P | |||||||
| RSS.H | No Trades | Oct 22 2007 | RSS.H | ||||||
| RCP.H | No Trades | Jun 27 2008 | RCP.H | ||||||
| ROL.A | No Trades | ROL.A | |||||||
| RRS.H | No Trades | RRS.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.
| |||||
| |||||
| |||||
|
