| Wednesday, August 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 |
| E-ENERGY VENTURES INC. | 0.14 | 0.145 | 0.125 | 0.145 | 0.025 | 89500.0 | 10.0 | Aug 06 2008 | EEV |
| E-XACT TRANSACTIONS LTD. | No Trades | Aug 01 2008 | EXZ | ||||||
| E.G. CAPITAL INC. | No Trades | Feb 07 2008 | EGC.H | ||||||
| E.S.I. ENVIRONMENTAL SENSORS INC. | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 | 33000.0 | 4.0 | Aug 06 2008 | ESV |
| E4 ENERGY INC. | No Trades | Feb 06 2008 | EFE | ||||||
| EAGLE HILL EXPLORATION CORPORATION | No Trades | EAG.P | |||||||
| EAGLE HILL EXPLORATION CORPORATION | No Trades | Aug 05 2008 | EAG | ||||||
| EAGLE PLAINS RESOURCES LTD. | 0.25 | 0.255 | 0.23 | 0.23 | -0.02 | 88120.0 | 17.0 | Aug 06 2008 | EPL |
| EAGLE ROCK EXPLORATION LTD. | 0.315 | 0.33 | 0.31 | 0.33 | 0.0 | 91500.0 | 12.0 | Aug 06 2008 | ERX |
| EAGLE STAR PETROLEUM CORP. | No Trades | Jul 25 2008 | EGE | ||||||
| EAGLECREST EXPLORATIONS LTD. | 0.085 | 0.085 | 0.08 | 0.085 | -0.005 | 80000.0 | 5.0 | Aug 06 2008 | EEL |
| EAGLEWOOD ENERGY INC. | No Trades | Jul 31 2008 | EWD | ||||||
| EARTHWORKS INDUSTRIES INC. | 0.58 | 0.6 | 0.55 | 0.6 | 0.02 | 12500.0 | 5.0 | Aug 06 2008 | EWK |
| EAST ASIA MINERALS CORPORATION | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 | 14000.0 | 4.0 | Aug 06 2008 | EAS |
| EAST ENERGY CORP. | No Trades | Aug 05 2008 | EEC | ||||||
| EAST WEST RESOURCE CORPORATION | 0.075 | 0.075 | 0.07 | 0.07 | -0.015 | 10000.0 | 2.0 | Aug 06 2008 | EWR |
| EASTFIELD RESOURCES LTD. | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 | 2000.0 | 1.0 | Aug 06 2008 | ETF |
| ECHELON CAPITAL CORPORATION | No Trades | Mar 17 2008 | ECO.P | ||||||
| ECHO ENERGY CANADA INC. | No Trades | Jul 24 2008 | EEI | ||||||
| ECOMAX ENERGY SERVICES LTD. | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 | 1500.0 | 2.0 | Aug 06 2008 | EES |
| ECOMETALS LIMITED | 0.21 | 0.24 | 0.195 | 0.24 | 0.0 | 70340.0 | 8.0 | Aug 06 2008 | EML |
| ECUAGOLD RESOURCES LTD. | No Trades | Aug 05 2008 | EGR | ||||||
| ECYCLING TECHNOLOGIES INC | No Trades | Oct 15 2007 | ECT | ||||||
| EDGEWATER EXPLORATION LTD. | No Trades | Jul 21 2008 | EDW.P | ||||||
| EFT CANADA INC. | No Trades | Jul 10 2008 | EFT | ||||||
| EGX GROUP INC. | 0.15 | 0.165 | 0.15 | 0.165 | 0.01 | 78499.0 | 13.0 | Aug 06 2008 | GFG |
| EL NINO VENTURES INC. | 0.165 | 0.175 | 0.155 | 0.155 | -0.01 | 329750.0 | 19.0 | Aug 06 2008 | ELN |
| ELECTRA GOLD LTD. | 0.08 | 0.08 | 0.075 | 0.075 | -0.005 | 37000.0 | 4.0 | Aug 06 2008 | ELT |
| ELECTRIC-SPIN LTD. | No Trades | Jul 14 2008 | ESC | ||||||
| ELECTROHOME LIMITED | No Trades | Aug 05 2008 | ELL.K | ||||||
| ELECTROHOME LIMITED | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 | 4000.0 | 4.0 | Aug 06 2008 | ELL.H |
| ELKWATER RESOURCES LTD. | No Trades | Jul 24 2008 | ELW | ||||||
| ELODA CORPORATION | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 1205000.0 | 14.0 | Aug 06 2008 | ELA |
| ELORO RESOURCES LTD. | 0.17 | 0.17 | 0.165 | 0.17 | 0.0 | 39000.0 | 5.0 | Aug 06 2008 | ELO |
| EMEDIA NETWORKS INTERNATIONAL CORPORATION | No Trades | Jul 31 2008 | EMM | ||||||
| EMERALD BAY ENERGY INC | No Trades | Jul 31 2008 | EBY | ||||||
| EMERGENCE RESORT CANADA INC. | 0.205 | 0.205 | 0.2 | 0.2 | -0.005 | 30000.0 | 3.0 | Aug 06 2008 | ERS.H |
| EMERICK RESOURCES CORP. | No Trades | Jul 08 2008 | ERC.H | ||||||
| EMGOLD MINING CORPORATION | 0.11 | 0.11 | 0.105 | 0.105 | 0.0 | 17500.0 | 4.0 | Aug 06 2008 | EMR |
| EMINENCE CAPITAL I INC | No Trades | ECI.P | |||||||
| EMM ENERGY INC. | No Trades | Aug 05 2008 | M | ||||||
| EMPIRE INDUSTIRES LTD. | 0.41 | 0.41 | 0.385 | 0.39 | -0.02 | 84000.0 | 13.0 | Aug 06 2008 | EIL |
| EMPIRE MINING CORPORATION | No Trades | Sep 17 2007 | EPC.P | ||||||
| EMPIRE MINING CORPORATION | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 7000.0 | 1.0 | Aug 06 2008 | EPC |
| EMPIRICAL INC. | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 | 130000.0 | 3.0 | Aug 06 2008 | EM |
| EMPOWER TECHNOLOGIES CORPORATION | No Trades | Jul 30 2008 | EPT | ||||||
| ENABLENCE TECHNOLOGIES INC. | 1.14 | 1.14 | 1.09 | 1.12 | 0.0 | 109316.0 | 61.0 | Aug 06 2008 | ENA |
| ENDURANCE GOLD CORPORATION | 0.09 | 0.09 | 0.09 | 0.09 | 0.01 | 3000.0 | 1.0 | Aug 06 2008 | EDG |
| ENERGENTIA RESOURCES INC. | No Trades | May 02 2008 | ENR | ||||||
| ENERGENTIA RESOURCES INC. WT | No Trades | May 02 2008 | ENR.WT | ||||||
| ENERGOLD DRILLING CORP. | 3.75 | 3.79 | 3.55 | 3.64 | -0.01 | 165535.0 | 124.0 | Aug 06 2008 | EGD |
| ENERGULF RESOURCES INC. | No Trades | Aug 06 2008 | ENG | ||||||
| ENERGY EXPLORATION TECHNOLOGIES INC. | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 | 100.0 | 1.0 | Aug 06 2008 | SFD |
| ENGINEERING.COM INCORPORATED | No Trades | Jul 24 2008 | EGN | ||||||
| ENHANCED OIL RESOURCES INC. | 1.2 | 1.2 | 1.14 | 1.2 | 0.02 | 85910.0 | 18.0 | Aug 06 2008 | EOR |
| ENPAR TECHNOLOGIES INC. | 0.265 | 0.265 | 0.265 | 0.265 | 0.015 | 850.0 | 2.0 | Aug 06 2008 | ENP |
| ENQUEST ENERGY SERVICES CORP. | 3.99 | 3.99 | 2.85 | 3.2 | 0.45 | 15263.0 | 12.0 | Aug 06 2008 | ENQ |
| ENSECO ENERGY SERVICES CORP. | 0.99 | 0.99 | 0.99 | 0.99 | 0.19 | 10088.0 | 2.0 | Aug 06 2008 | ENS |
| ENVIRO ENERGY CAPITAL CORP. | No Trades | May 26 2008 | GEC.P | ||||||
| ENVIRONMENTAL WASTE INTERNATIONAL INC. | No Trades | Aug 01 2008 | EWS | ||||||
| ENWAVE CORPORATION | No Trades | Aug 05 2008 | ENW | ||||||
| EPIC DATA INTERNATIONAL INC. | 0.15 | 0.16 | 0.15 | 0.16 | 0.02 | 12500.0 | 2.0 | Aug 06 2008 | EKD |
| EPICORE BIONETWORKS INC. | No Trades | Jul 29 2008 | EBN | ||||||
| EQUITECH CORPORATION | No Trades | Jun 04 2008 | EQT | ||||||
| EQUUS ENERGY CORPORATION | 0.01 | 0.01 | 0.01 | 0.01 | -0.005 | 50000.0 | 2.0 | Aug 06 2008 | EQE |
| ERGORESEARCH LTD. | 0.11 | 0.11 | 0.11 | 0.11 | 0.035 | 2000.0 | 1.0 | Aug 06 2008 | ERG |
| ERIN VENTURES INC | 0.045 | 0.045 | 0.04 | 0.045 | 0.0 | 96000.0 | 5.0 | Aug 06 2008 | EV |
| ESCAPE GOLD INC. | No Trades | Jul 31 2008 | EGT | ||||||
| ESHIPPERS MANAGEMENT LTD. | No Trades | Jul 24 2008 | EPX | ||||||
| ESO URANIUM CORP. | 0.14 | 0.14 | 0.14 | 0.14 | 0.005 | 30000.0 | 3.0 | Aug 06 2008 | ESO |
| ESPERANZA SILVER CORPORATION | 0.77 | 0.83 | 0.75 | 0.81 | 0.04 | 82970.0 | 45.0 | Aug 06 2008 | EPZ |
| ESSTRA INDUSTRIES INC. | No Trades | Apr 21 2008 | ESS | ||||||
| ESTEC SYSTEMS CORP. | No Trades | Jul 30 2008 | ESE | ||||||
| ETHOS CAPITAL CORP. | No Trades | Jun 10 2008 | ECC.P | ||||||
| EURASIAN MINERALS INC. | 1.28 | 1.42 | 1.26 | 1.41 | 0.13 | 3605.0 | 9.0 | Aug 06 2008 | EMX |
| EUREKA RESOURCES, INC. | No Trades | Aug 05 2008 | EUK | ||||||
| EUROCONTROL TECHNICS INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 25000.0 | 2.0 | Aug 06 2008 | EUO |
| EUROGAS CORPORATION | 1.2 | 1.2 | 1.15 | 1.15 | 0.05 | 2100.0 | 3.0 | Aug 06 2008 | EUG |
| EUROGAS CORPORATION | No Trades | Apr 24 2008 | EUG.RT | ||||||
| EUROMAX RESOURCES LTD | No Trades | Aug 05 2008 | EOX | ||||||
| EVEN TECHNOLOGIES INC. | No Trades | Jul 31 2008 | ETI | ||||||
| EVEREST VENTURES CORP. | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 | 6000.0 | 2.0 | Aug 06 2008 | EVE.P |
| EVERETT RESOURCES LTD. | 0.08 | 0.1 | 0.08 | 0.1 | 0.02 | 130000.0 | 6.0 | Aug 06 2008 | EAR |
| EVERGREEN GAMING CORPORATION | 0.29 | 0.3 | 0.29 | 0.29 | 0.0 | 7000.0 | 3.0 | Aug 06 2008 | TNA |
| EVERTON RESOURCES INC. | 0.245 | 0.265 | 0.23 | 0.235 | -0.01 | 89835.0 | 13.0 | Aug 06 2008 | EVR |
| EVOLVING GOLD CORP. | 0.5 | 0.5 | 0.46 | 0.46 | -0.04 | 28800.0 | 5.0 | Aug 06 2008 | EVG |
| EXCEED ENERGY INC. | 1.0 | 1.0 | 1.0 | 1.0 | -0.1 | 1200.0 | 1.0 | Aug 06 2008 | EX.B |
| EXCEED ENERGY INC. | No Trades | Jul 31 2008 | EX.A | ||||||
| EXCEL GOLD MINING INC. | 0.075 | 0.08 | 0.075 | 0.075 | 0.0 | 71352.0 | 6.0 | Aug 06 2008 | EGM |
| EXCELSIOR ENERGY LIMITED | 0.31 | 0.31 | 0.28 | 0.285 | -0.025 | 124000.0 | 14.0 | Aug 06 2008 | ELE |
| EXCELSIOR MINING CORP. | No Trades | Jul 25 2008 | MIN.P | ||||||
| EXCHEQUER RESOURCE CORP. | No Trades | Jul 30 2008 | EXQ.H | ||||||
| EXELTECH AEROSPACE INC. | 0.105 | 0.11 | 0.105 | 0.11 | 0.0 | 39500.0 | 13.0 | Aug 06 2008 | XLT |
| EXETER RESOURCE CORPORATION | 3.6 | 3.7 | 3.6 | 3.7 | 0.07 | 54400.0 | 81.0 | Aug 06 2008 | XRC |
| EXILE RESOURCES INC. | No Trades | Aug 05 2008 | ERI | ||||||
| EXMIN RESOURCES INC. | 0.095 | 0.105 | 0.09 | 0.09 | -0.005 | 273500.0 | 22.0 | Aug 06 2008 | EXM |
| EXPEDITION ENERGY INC. | No Trades | Oct 31 2007 | XPD | ||||||
| EXPLOR RESOURCES INC. | 0.56 | 0.64 | 0.56 | 0.62 | 0.07 | 219550.0 | 46.0 | Aug 06 2008 | EXS |
| EXPLORATOR RESOURCES INC. | 0.65 | 0.65 | 0.65 | 0.65 | -0.02 | 35000.0 | 4.0 | Aug 06 2008 | EXO |
| EXTENWAY SOLUTIONS INC. | No Trades | Jul 31 2008 | EY | ||||||
| EXXEL ENERGY CORP. | No Trades | May 29 2008 | EXX | ||||||
| EYELOGIC SYSTEMS INC CL A | No Trades | Jul 24 2008 | EYE.A | ||||||
| ESR | 0.5 | 0.55 | 0.5 | 0.55 | -0.03 | 10140.0 | 7.0 | Aug 06 2008 | ESR |
| ELY | 0.23 | 0.3 | 0.23 | 0.3 | 0.045 | 21500.0 | 5.0 | Aug 06 2008 | ELY |
| EMG | No Trades | Aug 05 2008 | EMG | ||||||
| EXN.DB.U | No Trades | EXN.DB.U | |||||||
| EII.P | No Trades | EII.P | |||||||
| ERA.H | No Trades | Sep 14 2007 | ERA.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.
| |||||
| |||||
| |||||
|
