| Thursday, August 28, 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 |
| D'ARIANNE RESOURCES INC. | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 | 72000.0 | 3.0 | Aug 06 2008 | DAR |
| D-BOX TECHNOLOGIES INC. | 0.33 | 0.33 | 0.3 | 0.315 | 0.01 | 33000.0 | 14.0 | Aug 06 2008 | DBO.A |
| D-FENSE CAPITAL LTD. | No Trades | Jul 24 2008 | DFC.H | ||||||
| D-FENSE CAPITAL LTD. | No Trades | Sep 14 2007 | DFC.P | ||||||
| DACHA CAPITAL INC. | No Trades | Aug 01 2008 | DAC | ||||||
| DAGILEV CAPITAL CORP. | No Trades | Aug 05 2008 | DCC.P | ||||||
| DAJIN RESOURCES CORP. | No Trades | Aug 05 2008 | DJI | ||||||
| DALMAC ENERGY INC. | No Trades | Jul 31 2008 | DAL | ||||||
| DARNLEY BAY RESOURCES LIMITED | 0.255 | 0.26 | 0.255 | 0.26 | 0.005 | 21500.0 | 5.0 | Aug 06 2008 | DBL |
| DATACOM WIRELESS CORPORATION | No Trades | Aug 05 2008 | DAT | ||||||
| DATINVEST INTERNATIONAL LTD. | No Trades | Jun 06 2008 | DAI.H | ||||||
| DAWSON CREEK CAPITAL CORP | No Trades | DAW.P | |||||||
| DAYTONA ENERGY CORP. | 0.055 | 0.055 | 0.055 | 0.055 | 0.005 | 1000.0 | 1.0 | Aug 06 2008 | DTE |
| DECADE RESOURCES LTD. | No Trades | Jul 31 2008 | DEC | ||||||
| DECISION DYNAMICS TECHNOLOGY LTD. | No Trades | Aug 05 2008 | DDY | ||||||
| DECOURCY CAPITAL CORP. | No Trades | May 13 2008 | DCR.P | ||||||
| DEFIANCE CAPITAL CORP. | No Trades | DEF.P | |||||||
| DEJOUR ENTERPRISES LTD. | 1.24 | 1.27 | 1.23 | 1.27 | -0.04 | 13100.0 | 13.0 | Aug 06 2008 | DEJ |
| DELORO RESOURCES LTD. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 9000.0 | 1.0 | Aug 06 2008 | DLL |
| DELRAY VENTURES INC. | No Trades | Jul 24 2008 | DLY.H | ||||||
| DELTA EXPLORATION INC. | No Trades | Aug 05 2008 | DEV | ||||||
| DELTA SYSTEMS, INC | No Trades | Sep 28 2007 | DLT | ||||||
| DENTONIA RESOURCES LTD. | No Trades | Jul 30 2008 | DTA | ||||||
| DEQ SYSTEMS CORP. | 0.9 | 0.91 | 0.9 | 0.91 | 0.01 | 7400.0 | 4.0 | Aug 06 2008 | DEQ |
| DEREK OIL & GAS CORPORATION | 0.095 | 0.115 | 0.095 | 0.105 | 0.0 | 101666.0 | 7.0 | Aug 06 2008 | DRK |
| DESERT GOLD VENTURES | 0.88 | 0.88 | 0.82 | 0.83 | -0.04 | 26136.0 | 6.0 | Aug 06 2008 | DAU |
| DESMARAIS ENERGY CORP | No Trades | Jul 28 2008 | DES | ||||||
| DETECTOR EXPLORATION LTD. | No Trades | Jul 09 2008 | DEX | ||||||
| DEVIN ENERGY CORPORATION | 1.01 | 1.01 | 1.01 | 1.01 | 0.03 | 1200.0 | 2.0 | Aug 06 2008 | DVC.H |
| DEVONSHIRE RESOURCES LTD. | No Trades | Aug 01 2008 | DSH | ||||||
| DEVSTUDIOS INTERNATIONAL INC. | No Trades | Jun 30 2008 | DVE | ||||||
| DIA BRAS EXPLORATION INC. | 0.295 | 0.3 | 0.29 | 0.3 | 0.0 | 26500.0 | 6.0 | Aug 06 2008 | DIB |
| DIADEM RESOURCES LTD. | No Trades | Aug 05 2008 | DRL | ||||||
| DIAGEM INC. | No Trades | Sep 19 2007 | DGM | ||||||
| DIAGEM INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 500.0 | 1.0 | Aug 06 2008 | DGE |
| DIAGNOS INC. | 0.5 | 0.5 | 0.48 | 0.48 | -0.02 | 56500.0 | 6.0 | Aug 06 2008 | ADK |
| DIAMCOR MINING INC. | 0.475 | 0.475 | 0.475 | 0.475 | 0.055 | 1300.0 | 3.0 | Aug 06 2008 | DMI |
| DIAMEDICA INC. | No Trades | Aug 05 2008 | DMA | ||||||
| DIAMOND FRANK EXPLORATION INC. | No Trades | Aug 01 2008 | DOD | ||||||
| DIAMOND HAWK MINING CORP. | No Trades | Jul 30 2008 | DMD | ||||||
| DIAMONDEX RESOURCES LTD. | 0.14 | 0.14 | 0.13 | 0.135 | 0.0 | 49125.0 | 6.0 | Aug 06 2008 | DSP |
| DIAMONDS NORTH RESOURCES | 0.97 | 0.97 | 0.94 | 0.95 | -0.02 | 135150.0 | 14.0 | Aug 06 2008 | DDN |
| DIANOR RESOURCES INC. | 0.195 | 0.215 | 0.195 | 0.2 | 0.005 | 171740.0 | 30.0 | Aug 06 2008 | DOR |
| DIGGER RESOURCES INC. | 1.24 | 1.24 | 1.24 | 1.24 | -0.01 | 1000.0 | 1.0 | Aug 06 2008 | DIG |
| DIGIFONICA INTERNATIONAL INC. | No Trades | Aug 05 2008 | DIL | ||||||
| DIOS EXPLORATION INC. | 0.29 | 0.29 | 0.26 | 0.285 | -0.005 | 78500.0 | 17.0 | Aug 06 2008 | DOS |
| DISCOVERY CAPITAL CORPORATION | No Trades | Sep 06 2007 | DVY.Y | ||||||
| DISCOVERY PGM EXPLORATION LTD. | No Trades | Jun 12 2008 | PTD | ||||||
| DISCOVERY-CORP ENTERPRISES INC. | No Trades | Aug 05 2008 | DCY | ||||||
| DISENCO ENERGY PLC | 0.215 | 0.22 | 0.215 | 0.22 | 0.02 | 21000.0 | 3.0 | Aug 06 2008 | DIS |
| DITEM EXPLORATIONS INC. | 0.31 | 0.31 | 0.295 | 0.305 | -0.015 | 123868.0 | 22.0 | Aug 06 2008 | DIT |
| DIVERSIFIED INDUSTRIES LTD. | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 | 500.0 | 1.0 | Aug 06 2008 | DVS |
| DOBHAI VENTURES INC. | No Trades | Jul 15 2008 | DOB.P | ||||||
| DOLLY VARDEN RESOURCES INC. | No Trades | Jul 30 2008 | DLV | ||||||
| DOME VENTURES CORPORATION | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 | 8000.0 | 1.0 | Aug 06 2008 | DV.U |
| DONNER METALS LTD. | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 | 4360.0 | 5.0 | Aug 06 2008 | DON |
| DORATO RESOURCES INC. | No Trades | Aug 05 2008 | DRI | ||||||
| DOREX MINERALS INC. | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 | 27000.0 | 1.0 | Aug 06 2008 | DOX |
| DOT RESOURCES LTD. | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 65000.0 | 2.0 | Aug 06 2008 | DOT |
| DOVECORP ENTERPRISES INC. | No Trades | Nov 26 2007 | DOV | ||||||
| DRAKE PACIFIC ENTPRS LTD | 0.34 | 0.37 | 0.34 | 0.37 | 0.01 | 5000.0 | 2.0 | Aug 06 2008 | DPE |
| DREAMWEAVER CAPITAL CORP. | No Trades | Jul 28 2008 | DMV.P | ||||||
| DUALEX ENERGY INTERNATIONAL INC. | 0.315 | 0.345 | 0.315 | 0.345 | -0.005 | 16500.0 | 2.0 | Aug 06 2008 | DXE |
| DUMONT NICKEL INC. | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 176000.0 | 9.0 | Aug 06 2008 | DNI |
| DUNCAN PARK HOLDINGS CORPORATION | No Trades | Jul 29 2008 | DPH | ||||||
| DUNCASTLE GOLD CORP. | No Trades | Jul 23 2008 | DUN | ||||||
| DUNDARAVE RESOURCES INC. | 1.09 | 1.1 | 1.09 | 1.1 | 0.1 | 2500.0 | 3.0 | Aug 06 2008 | DDX |
| DURAN VENTURES INC. | 1.05 | 1.05 | 1.05 | 1.05 | 0.05 | 1000.0 | 1.0 | Aug 06 2008 | DRV |
| DURANGO CAPITAL CORP. | 0.23 | 0.265 | 0.225 | 0.265 | -0.02 | 40000.0 | 4.0 | Aug 06 2008 | DGO |
| DXSTORM.COM INC. | No Trades | Aug 05 2008 | DXX | ||||||
| DYNAMIC FUEL SYSTEMS INC. | 0.155 | 0.16 | 0.155 | 0.16 | 0.005 | 25000.0 | 6.0 | Aug 06 2008 | DYA |
| DYNAMITE RESOURCES LTD. | 0.225 | 0.225 | 0.215 | 0.225 | -0.005 | 115000.0 | 8.0 | Aug 06 2008 | DNR |
| DYNAMITE RESOURCES LTD. | No Trades | Aug 01 2008 | DNR.WT | ||||||
| DYNASTAR INC | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 6000.0 | 1.0 | Aug 06 2008 | DDC |
| DYNASTY GAMING INC. | No Trades | Oct 16 2007 | DNY | ||||||
| DYNASTY GOLD CORP. | No Trades | Aug 05 2008 | DYG | ||||||
| DYNEX POWER INC. | No Trades | Aug 05 2008 | DNX | ||||||
| DRI.H | No Trades | Apr 24 2008 | DRI.H | ||||||
| DVD.H | No Trades | DVD.H | |||||||
| DIV | No Trades | DIV |
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.
| |||||
| |||||
| |||||
|
