| Sunday, September 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 |
| FAB-FORM INDUSTRIES LTD. | No Trades | Apr 09 2008 | FBF | ||||||
| FAIR SKY RESOURCES INC. | No Trades | Dec 05 2007 | FSK | ||||||
| FAIRCHILD INVESTMENTS LTD. | No Trades | Jul 18 2008 | FIC.H | ||||||
| FAIRFAX CAPITAL INC | No Trades | Nov 01 2007 | FFX.P | ||||||
| FAIRMOUNT ENERGY INC. | No Trades | Jul 17 2008 | FMT | ||||||
| FALCON OIL & GAS LTD | 0.98 | 1.02 | 0.98 | 1.02 | 0.04 | 167365.0 | 48.0 | Jul 18 2008 | FO |
| FALCON VENTURES INCORPORATED | 0.08 | 0.08 | 0.08 | 0.08 | 0.01 | 1000.0 | 1.0 | Jul 18 2008 | FIX |
| FAMILY MEMORIALS INC. | No Trades | Jul 15 2008 | FAM | ||||||
| FANCAMP EXPLORATION LTD. | 1.65 | 1.8 | 1.65 | 1.75 | 0.06 | 23365.0 | 21.0 | Jul 18 2008 | FNC |
| FAREPORT CAPITAL INC. | No Trades | Sep 24 2007 | CAB | ||||||
| FAREPORT CAPITAL INC. | No Trades | Jul 15 2008 | FPC | ||||||
| FIBER OPTIC SYSTEMS TECHNOLOGY, INC. | 0.16 | 0.16 | 0.13 | 0.13 | -0.03 | 103000.0 | 13.0 | Jul 18 2008 | FOX |
| FIBRE-CROWN MANUFACTURING INC | No Trades | Nov 20 2007 | FBR | ||||||
| FIBRE-CROWN MANUFACTURING INC. | No Trades | Jul 15 2008 | FBR.H | ||||||
| FIELDEX EXPLORATION INC. | No Trades | Jul 17 2008 | FLX | ||||||
| FIFTY-PLUS.NET INTERNATIONAL INC. | No Trades | Jun 30 2008 | FPN | ||||||
| FINAVERA RENEWABLES INC. | 0.235 | 0.24 | 0.215 | 0.23 | 0.0 | 159900.0 | 47.0 | Jul 18 2008 | FVR |
| FINLAY MINERALS LTD. | No Trades | Jul 08 2008 | FYL | ||||||
| FIRESTEEL RESOURCES INC. | 0.16 | 0.16 | 0.16 | 0.16 | 0.005 | 39000.0 | 4.0 | Jul 18 2008 | FTR |
| FIRESTONE VENTURES INC. | 0.32 | 0.32 | 0.32 | 0.32 | 0.02 | 10000.0 | 2.0 | Jul 18 2008 | FV |
| FIRESWIRL TECHNOLOGIES INC. | 0.42 | 0.42 | 0.42 | 0.42 | 0.02 | 10000.0 | 1.0 | Jul 18 2008 | FSW |
| FIRST FORTUNE INVESTMENTS INC. | No Trades | Sep 17 2007 | FRF | ||||||
| FIRST GOLD EXPLORATION INC. | 0.275 | 0.275 | 0.275 | 0.275 | 0.025 | 11000.0 | 2.0 | Jul 18 2008 | EFG |
| FIRST IDAHO RESOURCES INC. | No Trades | May 05 2008 | FI | ||||||
| FIRST NARROWS RESOURCES CORP. | 0.1 | 0.1 | 0.09 | 0.09 | -0.01 | 23500.0 | 3.0 | Jul 18 2008 | UNO |
| FIRST POINT MINERALS CORP | 0.105 | 0.11 | 0.1 | 0.105 | 0.005 | 108500.0 | 12.0 | Jul 18 2008 | FPX |
| FIRST PURSUIT VENTURES LTD. | No Trades | Jul 08 2008 | FPV | ||||||
| FIRST SOURCE RESOURCES INC. | No Trades | Jul 17 2008 | FSR | ||||||
| FIRST STAR RESOURCES INC. | No Trades | Jan 15 2008 | FRS | ||||||
| FIRST STAR RESOURCES INC. | No Trades | Jul 16 2008 | FS | ||||||
| FIRST WESTERN FINANCIAL VENTURES INC. | No Trades | May 27 2008 | FWF.P | ||||||
| FIRSTGROWTH EXPLORATION & DEVELOPMENT SERVICES COR | 0.5 | 0.5 | 0.49 | 0.49 | 0.04 | 2000.0 | 2.0 | Jul 18 2008 | FGC |
| FIRSTLAND ENERGY LTD | No Trades | Jul 09 2008 | FLD | ||||||
| FISSION ENERGY CORP. | 0.71 | 0.71 | 0.67 | 0.67 | -0.04 | 16199.0 | 16.0 | Jul 18 2008 | FIS |
| FJORDLAND EXPLORATION INC. | 0.18 | 0.18 | 0.15 | 0.15 | 0.01 | 29000.0 | 2.0 | Jul 18 2008 | FEX |
| FLAGSHIP ENERGY INC. | 0.7 | 0.7 | 0.7 | 0.7 | -0.09 | 11015.0 | 4.0 | Jul 18 2008 | FG.B |
| FLAGSHIP ENERGY INC. | 0.09 | 0.09 | 0.085 | 0.085 | -0.005 | 22068.0 | 4.0 | Jul 18 2008 | FG.A |
| FLAGSHIP INDUSTRIES INC. | No Trades | Jul 15 2008 | FII | ||||||
| FLOW ENERGY LTD. | No Trades | Nov 16 2007 | FLO.P | ||||||
| FLUKONG ENTERPRISE INC. | No Trades | Jul 16 2008 | FLG | ||||||
| FLYING A PETROLEUM LTD. | No Trades | Jun 06 2008 | FAB | ||||||
| FMX VENTURES INC. | No Trades | Jul 17 2008 | FMX.H | ||||||
| FOCCINI INTERNATIONAL INC. | No Trades | Jul 17 2008 | FOI | ||||||
| FOCUS VENTURES LTD. | No Trades | Jul 14 2008 | FCV.H | ||||||
| FOOTMAXX HOLDINGS INC | No Trades | Oct 29 2007 | FMX | ||||||
| FORAN MINING CORPORATION | No Trades | Jul 16 2008 | FOM | ||||||
| FOREST & MARINE INVESTMENTS LTD. | No Trades | Jul 17 2008 | FME | ||||||
| FOREST GATE RESOURCES INC. | 0.06 | 0.06 | 0.05 | 0.055 | -0.01 | 351000.0 | 27.0 | Jul 18 2008 | FGT |
| FORT GARRY BREWING COMPANY LTD. | No Trades | Oct 18 2007 | FGA | ||||||
| FORTERRA ENVIRONMENTAL CORP. | 0.19 | 0.23 | 0.19 | 0.225 | 0.035 | 1070000.0 | 38.0 | Jul 18 2008 | FTE |
| FORTRESS BASE METALS CORP. | 1.23 | 1.4 | 1.23 | 1.25 | 0.0 | 87500.0 | 17.0 | Jul 18 2008 | FBM |
| FORTRESS MINERALS CORP. | 1.0 | 1.05 | 0.98 | 1.0 | 0.03 | 205200.0 | 18.0 | Jul 18 2008 | FST |
| FORTSUM BUSINESS SOLUTIONS INC. | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 | 4000.0 | 1.0 | Jul 18 2008 | FRT |
| FORTUNA SILVER MINES INC. | 1.43 | 1.53 | 1.42 | 1.51 | 0.1 | 149185.0 | 160.0 | Jul 18 2008 | FVI |
| FORTUNE RIVER RESOURCE CORP. | 0.29 | 0.34 | 0.29 | 0.34 | 0.04 | 4050.0 | 3.0 | Jul 18 2008 | FRX |
| FORTUNE VALLEY RESOURCES INC. | 0.16 | 0.16 | 0.16 | 0.16 | -0.03 | 20000.0 | 1.0 | Jul 18 2008 | FVX |
| FORUM URANIUM CORP. | 0.28 | 0.34 | 0.28 | 0.34 | 0.04 | 18500.0 | 7.0 | Jul 18 2008 | FDC |
| FOUNDATION RESOURCES INC. | No Trades | Jun 05 2008 | FDN.P | ||||||
| FRANCHISE BANCORP INC. | No Trades | Jun 27 2008 | FBI | ||||||
| FRANCHISE SERVICES OF NORTH AMERICA INC. | No Trades | Jul 17 2008 | FSN | ||||||
| FREE ENERGY INTERNATIONAL INC. | 0.8 | 0.9 | 0.8 | 0.9 | 0.0 | 4700.0 | 4.0 | Jul 18 2008 | FFX |
| FREEPORT CAPITAL INC. | No Trades | F.P | |||||||
| FREEPORT RESOURCES INC. | No Trades | Jul 17 2008 | FRI | ||||||
| FREEWEST RESOURCES CANADA INC. | 0.275 | 0.285 | 0.265 | 0.27 | -0.005 | 570028.0 | 69.0 | Jul 18 2008 | FWR |
| FRESHXTEND TECHNOLOGIES CORP. | No Trades | Jul 17 2008 | FXT | ||||||
| FRONSAC CAPITAL INC. | No Trades | Jul 11 2008 | GAZ.P | ||||||
| FRONTIER PACIFIC MINING CORPORATION | No Trades | Jul 15 2008 | FRP | ||||||
| FRV MEDIA INC. | No Trades | Jun 23 2008 | FRV | ||||||
| FTI FOODTECH INTERNATIONAL INC. | No Trades | Jul 15 2008 | FTI | ||||||
| FULL METAL MINERALS LTD. | 1.08 | 1.08 | 1.0 | 1.04 | -0.06 | 139900.0 | 56.0 | Jul 18 2008 | FMM |
| FUNCTIONAL TECNOLOGIES CORP. | No Trades | Jul 16 2008 | FEB | ||||||
| FURY EXPLORATIONS LTD. | 0.5 | 0.6 | 0.5 | 0.5 | -0.02 | 328000.0 | 18.0 | Jul 18 2008 | FUR |
| FYTOKEM PRODUCTS INC | No Trades | May 07 2008 | FYT | ||||||
| FSC.P | No Trades | Jul 17 2008 | FSC.P | ||||||
| FI.H | No Trades | Dec 07 2007 | FI.H | ||||||
| FEY.P | No Trades | Jul 16 2008 | FEY.P |
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.
| |||||
| |||||
| |||||
|
