| Thursday, August 21, 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 |
| B2GOLD CORP. | 0.79 | 0.8 | 0.75 | 0.76 | -0.03 | 808000.0 | 33.0 | Jul 18 2008 | BTO |
| BACTECH MINING CORPORATION | 0.1 | 0.1 | 0.09 | 0.09 | -0.01 | 219500.0 | 13.0 | Jul 18 2008 | BM |
| BADEN TECHNOLOGIES INC. | No Trades | Jul 17 2008 | BDZ | ||||||
| BALLAD GOLD & SILVER LTD. | No Trades | Jul 15 2008 | BGS | ||||||
| BALLYLIFFIN CAPITAL CORP. | No Trades | Jul 16 2008 | BLL.P | ||||||
| BALTIC RESOURCES INC | No Trades | Mar 07 2008 | BLR | ||||||
| BANDERA GOLD LTD. | 0.155 | 0.175 | 0.15 | 0.16 | -0.03 | 70026.0 | 7.0 | Jul 18 2008 | BGL |
| BANDON CAPITAL RESOURCES LTD. | No Trades | Jul 15 2008 | BAR | ||||||
| BARD VENTURES LTD. | 0.125 | 0.13 | 0.115 | 0.13 | 0.01 | 111000.0 | 11.0 | Jul 18 2008 | CBS |
| BARKER MINERALS LTD. | 0.055 | 0.055 | 0.05 | 0.05 | -0.005 | 45000.0 | 6.0 | Jul 18 2008 | BML |
| BAYFIELD VENTURES CORP. | 0.28 | 0.28 | 0.27 | 0.27 | -0.02 | 13038.0 | 4.0 | Jul 18 2008 | BYV |
| BAYMOUNT INCORPORATED | 0.075 | 0.08 | 0.075 | 0.08 | 0.0 | 60000.0 | 3.0 | Jul 18 2008 | BYM |
| BAYOU BEND PETROLEUM LTD. | 0.385 | 0.385 | 0.345 | 0.345 | -0.035 | 733712.0 | 97.0 | Jul 18 2008 | BBP |
| BAYSHORE PETROLEUM CORP. | No Trades | Jul 17 2008 | BSH | ||||||
| BAYSWATER URANIUM CORPORATION | 0.305 | 0.315 | 0.3 | 0.315 | 0.01 | 80733.0 | 20.0 | Jul 18 2008 | BAY |
| BAYVIEW PUBLIC VENTURES INC. | No Trades | Jul 02 2008 | BPV.P | ||||||
| BCGOLD CORP. | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 10000.0 | 1.0 | Jul 18 2008 | BCG |
| BCM RESOURCES CORPORATION | No Trades | Jul 16 2008 | B | ||||||
| BCY RESOURCES INC. | No Trades | Jul 14 2008 | BCY | ||||||
| BEACON ACQUISITION PARTNERS INC. | No Trades | Jul 10 2008 | BAP.P | ||||||
| BEANSTALK CAPITAL LTD. | No Trades | Oct 15 2007 | BCL.P | ||||||
| BEAR CREEK MINING CORPORATION | 4.05 | 4.21 | 4.0 | 4.0 | 0.0 | 88819.0 | 46.0 | Jul 18 2008 | BCM |
| BEAR CREEK MINING CORPORATION | No Trades | Jul 08 2008 | BCM.WT | ||||||
| BEARCLAW CAPITAL CORP. | No Trades | Jul 17 2008 | BRL | ||||||
| BEARTOOTH PLATINUM CORPORATION | 0.065 | 0.065 | 0.065 | 0.065 | -0.01 | 1000.0 | 1.0 | Jul 18 2008 | BTP |
| BEAUFIELD RESOURCES INC. (RESSOURCES BEAUFIELD INC | 0.125 | 0.14 | 0.125 | 0.14 | 0.015 | 38500.0 | 5.0 | Jul 18 2008 | BFD |
| BEAUMONT SELECT CORPORATIONS INC. | No Trades | Jul 14 2008 | BMN.A | ||||||
| BECKER GOLD MINES LTD. | No Trades | Jul 17 2008 | BGD.H | ||||||
| BELL COPPER CORPORATION | 0.41 | 0.44 | 0.4 | 0.43 | -0.01 | 23150.0 | 7.0 | Jul 18 2008 | BCU |
| BELL RESOURCES CORPORATION | No Trades | May 09 2008 | BL | ||||||
| BELLAMONT EXPLORATION LTD | No Trades | Jul 15 2008 | BMX.B | ||||||
| BELLAMONT EXPLORATION LTD. | 1.75 | 1.9 | 1.75 | 1.86 | -0.03 | 60500.0 | 17.0 | Jul 18 2008 | BMX.A |
| BELLHAVEN COPPER & GOLD INC. | 0.44 | 0.44 | 0.44 | 0.44 | 0.04 | 10000.0 | 3.0 | Jul 18 2008 | BHV |
| BELMONT RESOURCES INC. | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 | 6000.0 | 2.0 | Jul 18 2008 | BEA |
| BELVEDERE RESOURCES LTD. | 1.06 | 1.22 | 1.02 | 1.2 | -0.09 | 22000.0 | 14.0 | Jul 18 2008 | BEL |
| BENCHMARK ENERGY CORP. | No Trades | Jul 17 2008 | BEE | ||||||
| BENEM VENTURES INC. | No Trades | BNM.H | |||||||
| BENTON RESOURCES CORP. | 0.4 | 0.41 | 0.37 | 0.41 | 0.01 | 130682.0 | 17.0 | Jul 18 2008 | BTC |
| BENZAI CAPITAL CORP. | No Trades | Jan 04 2008 | BNZ.P | ||||||
| BERKELEY CAPITAL CORP. I | No Trades | Sep 27 2007 | BCP.P | ||||||
| BERKELEY CAPITAL CORP. II | No Trades | Jun 26 2008 | BIZ.P | ||||||
| BERKLEY RESOURCES INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 25000.0 | 2.0 | Jul 18 2008 | BKS |
| BETA MINERALS INC. | No Trades | Jul 11 2008 | BMI | ||||||
| BEVO AGRO INC. | No Trades | Jul 09 2008 | BVO | ||||||
| BFS ENTERTAINMENT & MULTIMEDIA LIMITED | No Trades | Jul 17 2008 | BFS | ||||||
| BHR BUFFALO HEAD RESOURCES LTD. | No Trades | Jun 26 2008 | BHR.H | ||||||
| BI-OPTIC VENTURES INC. | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 | 600.0 | 2.0 | Jul 18 2008 | BOV.H |
| BIG BAR RESOURCES CORPORATION | 0.06 | 0.07 | 0.06 | 0.07 | 0.01 | 80000.0 | 3.0 | Jul 18 2008 | BBK |
| BIG RED DIAMOND CORPORATION | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 | 58088.0 | 5.0 | Jul 18 2008 | DIA |
| BIG STICK MEDIA CORPORATION | 0.13 | 0.14 | 0.13 | 0.14 | 0.01 | 49000.0 | 4.0 | Jul 18 2008 | BSM |
| BIGHORN PETROLEUM LTD. | No Trades | May 02 2008 | BHP | ||||||
| BIO-EXTRACTION INC. | 0.34 | 0.34 | 0.33 | 0.33 | -0.005 | 15100.0 | 8.0 | Jul 18 2008 | BXI |
| BIOASIS TECHNOLOGIES INC. | No Trades | Jul 17 2008 | BTI | ||||||
| BIOMERGE INDUSTRIES LTD. | 0.01 | 0.01 | 0.01 | 0.01 | -0.005 | 165000.0 | 5.0 | Jul 18 2008 | BIL.H |
| BIOPHAGE PHARMA INC. | No Trades | Apr 02 2008 | BUG | ||||||
| BIOREM INC. | No Trades | Jul 16 2008 | BRM | ||||||
| BIOSYENT INC. | No Trades | Jul 15 2008 | RX | ||||||
| BIOTECH HOLDINGS LTD. | No Trades | Sep 04 2007 | BIO | ||||||
| BIOXEL PHARMA INC. | 0.115 | 0.12 | 0.115 | 0.12 | 0.005 | 17100.0 | 6.0 | Jul 18 2008 | BIP |
| BIRCH LAKE CAPITAL INC. | No Trades | Jul 14 2008 | BLA.P | ||||||
| BISHOP GOLD INC. | No Trades | Nov 20 2007 | BSG | ||||||
| BITTERROOT RESOURCES LTD. | 0.63 | 0.68 | 0.55 | 0.58 | -0.06 | 343967.0 | 104.0 | Jul 18 2008 | BTT |
| BITUMEN CAPITAL INC. | No Trades | Jun 19 2008 | BTM.P | ||||||
| BLACK BULL RESOURCES INC. | 0.075 | 0.075 | 0.07 | 0.07 | -0.005 | 10000.0 | 2.0 | Jul 18 2008 | BBS |
| BLACK MOUNTAIN CAPITAL CORPORATION US$ | No Trades | Nov 09 2007 | BMM.U | ||||||
| BLACK PEARL MINERALS CONSOLIDATED INC. | 0.17 | 0.17 | 0.16 | 0.17 | 0.01 | 75000.0 | 6.0 | Jul 18 2008 | BLK |
| BLACKBURN VENTURES CORP. | No Trades | Jun 26 2008 | BBV.P | ||||||
| BLACKDOG RESOURCES LTD. | No Trades | Jul 15 2008 | DOG | ||||||
| BLACKPOOL EXPLORATION LTD. | No Trades | Mar 27 2008 | BPX.A | ||||||
| BLACKSTONE VENTURES INC. | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 | 20100.0 | 5.0 | Jul 18 2008 | BLV |
| BLANDINGS CAPITAL LIMITED | No Trades | May 29 2008 | BDC.P | ||||||
| BLING CAPITAL CORP. | No Trades | BLI.P | |||||||
| BLUE COVE CAPITAL CORP. | No Trades | Jul 17 2008 | BCV.P | ||||||
| BLUE PARROT ENERGY INC. | No Trades | Jul 18 2008 | BPA | ||||||
| BLUE RIBBON CAPITAL CORPORATION | No Trades | BRQ.P | |||||||
| BLUE SKY URANIUM CORP. | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | 8900.0 | 3.0 | Jul 18 2008 | BSK |
| BLUE SKY URANIUM CORP. | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 | 2500.0 | 2.0 | Jul 18 2008 | BSK.WT |
| BLUE TREE WIRELESS DATA INC. | No Trades | Nov 07 2007 | BTW | ||||||
| BLUE VISTA TECHNOLOGIES INC. | No Trades | Oct 23 2007 | BV | ||||||
| BLUEPOINT DATA STORAGE, INC. | No Trades | Jul 18 2008 | BLP | ||||||
| BLUEROCK ACQUISITION CORP. | No Trades | Jun 26 2008 | BC.P | ||||||
| BLUEROCK RESOURCES LTD. | 0.375 | 0.375 | 0.375 | 0.375 | 0.005 | 25000.0 | 3.0 | Jul 18 2008 | BRD |
| BLUERUSH MEDIA GROUP CORP. | No Trades | Jul 16 2008 | BTV | ||||||
| BNP RESOURCES INC. | No Trades | Jul 16 2008 | BNX.B | ||||||
| BNP RESOURCES INC. | 1.14 | 1.14 | 1.14 | 1.14 | 0.03 | 2000.0 | 3.0 | Jul 18 2008 | BNX.A |
| BOE CAPITAL CORP. | No Trades | Jul 02 2008 | BOC.P | ||||||
| BOLD VENTURES INC. | 0.3 | 0.3 | 0.3 | 0.3 | -0.05 | 30000.0 | 5.0 | Jul 18 2008 | BOL |
| BOLERO RESOURCES CORP. | 0.15 | 0.15 | 0.145 | 0.145 | -0.005 | 66500.0 | 7.0 | Jul 18 2008 | BRU |
| BONANZA RESOURCES CORPORATION | No Trades | Jul 17 2008 | BRS | ||||||
| BONAPARTE CAPITAL CORP. | 0.55 | 0.55 | 0.55 | 0.55 | -0.05 | 5000.0 | 1.0 | Jul 18 2008 | BON.P |
| BONAVENTURE ENTERPRISES INC | 0.095 | 0.105 | 0.095 | 0.105 | 0.005 | 530100.0 | 30.0 | Jul 18 2008 | BVT |
| BORDEAUX ENERGY INC. | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 50600.0 | 5.0 | Jul 18 2008 | BDO |
| BORDEAUX ENERGY INC. | No Trades | Jun 27 2008 | BDO.WT | ||||||
| BOSS POWER CORP. | 0.185 | 0.185 | 0.185 | 0.185 | 0.015 | 35000.0 | 1.0 | Jul 18 2008 | BPU |
| BOWRAM ENERGY INC. | No Trades | Jul 15 2008 | BRO.P | ||||||
| BOXXER GOLD CORP. | No Trades | Jul 16 2008 | BXX | ||||||
| BRALORNE GOLD MINES LTD. | 1.12 | 1.25 | 1.12 | 1.15 | 0.01 | 201280.0 | 32.0 | Jul 18 2008 | BPM |
| BRANCHEZ-VOUS! INC. | No Trades | Jul 18 2008 | BZV | ||||||
| BRASS CAPITAL CORP. | No Trades | Jul 07 2008 | BRZ.P | ||||||
| BRAVO VENTURE GROUP INC | 0.29 | 0.29 | 0.285 | 0.29 | -0.01 | 30785.0 | 6.0 | Jul 18 2008 | BVG |
| BRAZALTA RESOURCES CORP. | No Trades | Jul 16 2008 | BRX | ||||||
| BRAZAURO RESOURCES CORPORATION | 0.55 | 0.55 | 0.52 | 0.52 | -0.04 | 70500.0 | 16.0 | Jul 18 2008 | BZO |
| BRC DIAMOND CORPORATION | No Trades | Feb 08 2008 | BRC | ||||||
| BRETT RESOURCES INC. | 0.95 | 1.0 | 0.93 | 0.98 | 0.05 | 27200.0 | 16.0 | Jul 18 2008 | BBR |
| BRI-CHEM CORP. | No Trades | Jul 16 2008 | BRY | ||||||
| BRIDGE RESOURCES CORP. | 1.19 | 1.2 | 1.15 | 1.16 | -0.02 | 98400.0 | 27.0 | Jul 18 2008 | BUK |
| BRIGADIER GOLD LIMITED | No Trades | Jul 14 2008 | BRG | ||||||
| BRIGHTER MINDS MEDIA INC. | 0.085 | 0.1 | 0.085 | 0.1 | -0.005 | 14000.0 | 2.0 | Jul 18 2008 | BRI |
| BRILLIANT MINING CORP. | 0.58 | 0.6 | 0.55 | 0.57 | 0.01 | 49000.0 | 14.0 | Jul 18 2008 | BMC |
| BRITANNICA RESOURCES CORP. | 0.095 | 0.095 | 0.095 | 0.095 | 0.01 | 90000.0 | 2.0 | Jul 18 2008 | BRR |
| BRITISH CONTROL OIL FIELDS LIMITED | No Trades | Jul 16 2008 | BCO | ||||||
| BROADBAND LEARNING CORPORATION | No Trades | Jul 17 2008 | BLC | ||||||
| BROADVIEW PRESS INC. | 0.075 | 0.075 | 0.06 | 0.06 | -0.015 | 42882.0 | 8.0 | Jul 18 2008 | BDP |
| BROOKEMONT CAPITAL INC. | No Trades | Jan 31 2008 | BKT.P | ||||||
| BROWNSTONE VENTURES INC | 1.2 | 1.3 | 1.16 | 1.3 | 0.1 | 25850.0 | 12.0 | Jul 18 2008 | BWN |
| BRS VENTURES LTD. | 0.15 | 0.15 | 0.15 | 0.15 | -0.03 | 15000.0 | 2.0 | Jul 18 2008 | BRV.P |
| BSM TECHNOLOGIES INC. | 0.07 | 0.07 | 0.07 | 0.07 | -0.005 | 10000.0 | 1.0 | Jul 18 2008 | GPS |
| BTB REAL ESTATE INVESTMENT TRUST | 94.5 | 94.5 | 93.0 | 93.0 | 0.0 | 15000.0 | 2.0 | Jul 18 2008 | BTB.DB.B |
| BTB REAL ESTATE INVESTMENT TRUST | No Trades | Jul 15 2008 | BTB.DB | ||||||
| BTB REAL ESTATE INVESTMENT TRUST | 1.18 | 1.2 | 1.18 | 1.2 | 0.02 | 4400.0 | 4.0 | Jul 18 2008 | BTB.UN |
| BUCHANS RIVER LTD | 0.105 | 0.105 | 0.105 | 0.105 | -0.005 | 5000.0 | 1.0 | Jul 18 2008 | BUV |
| BUFFALO GOLD LTD US$ | No Trades | Sep 24 2007 | BUF.U | ||||||
| BUFFALO GOLD LTD. | 0.2 | 0.2 | 0.19 | 0.19 | 0.0 | 113714.0 | 11.0 | Jul 18 2008 | BUF |
| BUFFALO RESOURCES CORP. | 1.3 | 1.35 | 1.3 | 1.33 | 0.09 | 67214.0 | 24.0 | Jul 18 2008 | BFR |
| BURCON NUTRASCIENCE CORP. | 7.31 | 7.31 | 7.3 | 7.3 | -0.09 | 3200.0 | 6.0 | Jul 18 2008 | BU |
| BUS SYSTEMS INC. | No Trades | Jul 17 2008 | BUS | ||||||
| BUTLER DEVELOPMENTS CORP. | No Trades | Jul 17 2008 | BTD | ||||||
| BUZZ TELECOMMUNICATIONS SERVICES INC. | No Trades | Jul 10 2008 | BZZ | ||||||
| BCF | No Trades | Sep 10 2007 | BCF | ||||||
| BGZ | No Trades | Jul 16 2008 | BGZ | ||||||
| BPC | 0.31 | 0.31 | 0.31 | 0.31 | -0.07 | 1000.0 | 2.0 | Jul 18 2008 | BPC |
| BV.H | No Trades | Jul 18 2008 | BV.H | ||||||
| BAL.H | No Trades | Jul 04 2008 | BAL.H | ||||||
| BEQ | No Trades | BEQ |
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.
| |||||
| |||||
| |||||
|
