| 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 |
| G.I.E. ENVIRONMENT TECHNOLGIES LTD. | No Trades | Aug 05 2008 | GIE | ||||||
| G2 RESOURCES INC. | No Trades | Jul 09 2008 | GRT | ||||||
| G4G RESOURCES LTD. | 0.375 | 0.375 | 0.375 | 0.375 | -0.025 | 5000.0 | 1.0 | Aug 06 2008 | GXG |
| GA CAPITAL CORP. | No Trades | May 06 2008 | GAC.P | ||||||
| GAINEY RESOURCES LTD. | No Trades | Jul 08 2008 | GRD.H | ||||||
| GALANTAS GOLD CORPORATION | 0.115 | 0.115 | 0.105 | 0.105 | -0.015 | 40500.0 | 4.0 | Aug 06 2008 | GAL |
| GALENA CAPITAL CORP | No Trades | FYI.P | |||||||
| GALENA CAPITAL CORP. | 0.315 | 0.315 | 0.3 | 0.3 | -0.02 | 10000.0 | 2.0 | Aug 06 2008 | FYI |
| GALENA INTERNATIONAL RESOURCES LTD. | No Trades | Jul 28 2008 | GTO.P | ||||||
| GALLERIA OPPORTUNITIES INC. | 0.195 | 0.195 | 0.195 | 0.195 | -0.005 | 5000.0 | 1.0 | Aug 06 2008 | GOI.H |
| GALLIC ENERGY LTD. | No Trades | Aug 05 2008 | GLE.A | ||||||
| GALORE RESOURCES INC. | 0.235 | 0.235 | 0.235 | 0.235 | -0.015 | 7500.0 | 1.0 | Aug 06 2008 | GRI |
| GALVANIC APPLIED SCIENCES INC | No Trades | Jul 30 2008 | GAV | ||||||
| GALWAY RESOURCES LTD. | 0.365 | 0.4 | 0.365 | 0.4 | 0.02 | 105000.0 | 5.0 | Aug 06 2008 | GWY |
| GARBELL HOLDINGS LIMITED | 5.4 | 5.4 | 5.4 | 5.4 | -0.01 | 200.0 | 1.0 | Aug 06 2008 | GBH.PR.A |
| GARIBALDI RESOURCES CORP. | No Trades | Aug 01 2008 | GGI | ||||||
| GARNET POINT RESOURCES CORP. | No Trades | Feb 20 2008 | GRC | ||||||
| GARRISON INTERNATIONAL LTD. | 0.04 | 0.04 | 0.04 | 0.04 | -0.005 | 20000.0 | 1.0 | Aug 06 2008 | GAU |
| GARSON GOLD CORP. | 0.16 | 0.17 | 0.15 | 0.15 | -0.02 | 37000.0 | 6.0 | Aug 06 2008 | GG |
| GASTEM INC. | 2.17 | 2.17 | 2.06 | 2.1 | 0.04 | 58800.0 | 46.0 | Aug 06 2008 | GMR |
| GATORZ INC | No Trades | Apr 14 2008 | GTZ.S | ||||||
| GATORZ INC. | 0.11 | 0.11 | 0.1 | 0.1 | -0.015 | 29000.0 | 3.0 | Aug 06 2008 | GTZ |
| GBO INC. | No Trades | Aug 01 2008 | GBO | ||||||
| GC-GLOBAL CAPITAL CORP. | No Trades | Jul 25 2008 | GDE.A | ||||||
| GCH CAPITAL PARTNERS INC. | No Trades | Feb 22 2008 | GCW.P | ||||||
| GEE-TEN VENTURES INC. | No Trades | Aug 01 2008 | GTV | ||||||
| GEMINI ACQUISITIONS INC. | No Trades | GQI.P | |||||||
| GEMINI ACQUISITIONS INC. | No Trades | Mar 11 2008 | GQI | ||||||
| GEMINI CORPORATION | 0.4 | 0.4 | 0.4 | 0.4 | 0.07 | 20500.0 | 1.0 | Aug 06 2008 | GKX |
| GENERAL PROPERTIES LTD | No Trades | Jul 21 2008 | GPL | ||||||
| GENIUS WORLD INVESTMENTS LIMITED | No Trades | May 12 2008 | GNW.P | ||||||
| GENOIL INC. | 0.225 | 0.245 | 0.22 | 0.24 | -0.005 | 69350.0 | 10.0 | Aug 06 2008 | GNO |
| GENTERRA INC. | No Trades | Jun 09 2008 | GIC.A | ||||||
| GEO MINERALS LTD. | 0.265 | 0.27 | 0.22 | 0.235 | -0.045 | 465130.0 | 69.0 | Aug 06 2008 | GM |
| GEODEX MINERALS LTD. | 0.53 | 0.58 | 0.52 | 0.55 | 0.01 | 21500.0 | 5.0 | Aug 06 2008 | GXM |
| GEOINFORMATICS EXPLORATION INC. | 0.055 | 0.055 | 0.05 | 0.05 | -0.005 | 222000.0 | 13.0 | Aug 06 2008 | GXL |
| GEOLOGIX EXPLORATIONS INC. | 1.33 | 1.44 | 1.29 | 1.41 | 0.04 | 53384.0 | 45.0 | Aug 06 2008 | GIX |
| GEORGIA VENTURES INC. | No Trades | Oct 18 2007 | GVI | ||||||
| GEOVIC MINING CORP WT A EX 6MAR12 | No Trades | Nov 15 2007 | GMC.WT.A | ||||||
| GEOVIC MINING CORP WT3NOV2011 | No Trades | Nov 15 2007 | GMC.WT | ||||||
| GEOVIC MINING CORP. WT B 27APR2012 | No Trades | Nov 14 2007 | GMC.WT.B | ||||||
| GETTY COPPER INC. | No Trades | Aug 05 2008 | GTC | ||||||
| GFE CAPITAL CORP. | No Trades | Jul 07 2008 | GFE.P | ||||||
| GFI OIL & GAS CORPORATION | No Trades | Mar 14 2008 | GFI | ||||||
| GFK RESOURCES INC. | No Trades | Aug 06 2008 | GFK | ||||||
| GFM RESOURCES LIMITED | No Trades | Jul 25 2008 | GFM.H | ||||||
| GGL DIAMOND CORP. | 0.19 | 0.19 | 0.185 | 0.19 | 0.0 | 111400.0 | 23.0 | Aug 06 2008 | GGL |
| GIGA CAPITAL CORPORATION | No Trades | Jul 25 2008 | GIG.P | ||||||
| GINGER BEEF CORPORATION | No Trades | Jul 24 2008 | GB | ||||||
| GINGURO EXPLORATION INC. | No Trades | Jul 31 2008 | GEG | ||||||
| GLAMIS RESOURCES LTD. | No Trades | Aug 05 2008 | GLM.A | ||||||
| GLAMIS RESOURCES LTD. | No Trades | Aug 01 2008 | GLM.B | ||||||
| GLASS EARTH GOLD LIMITED | 0.09 | 0.09 | 0.085 | 0.085 | -0.005 | 121000.0 | 4.0 | Aug 06 2008 | GEL |
| GLEICHEN RESOURCES LTD. | No Trades | Aug 05 2008 | GRL | ||||||
| GLEN HAWK MINERALS LTD. | No Trades | Aug 01 2008 | GHM | ||||||
| GLENTHORNE ENTERPRISES INC. | No Trades | Jul 30 2008 | GLT.P | ||||||
| GLOBAL ALTERNATIVE INVESTMENTS INC. | No Trades | Jul 15 2008 | GLI.P | ||||||
| GLOBAL DEVELOPMENT RESOURCES, INC. US$ | No Trades | Jul 31 2008 | GDV.U | ||||||
| GLOBAL ENERGY SERVICES LTD. | No Trades | Aug 05 2008 | GLK | ||||||
| GLOBAL HUNTER CORP. | 0.155 | 0.155 | 0.145 | 0.15 | 0.01 | 143761.0 | 8.0 | Aug 06 2008 | BOB |
| GLOBAL KEY INVESTMENT LIMITED | No Trades | Jun 06 2008 | GKL.P | ||||||
| GLOBAL MINERALS LTD. | 0.1 | 0.1 | 0.095 | 0.095 | 0.0 | 32000.0 | 4.0 | Aug 06 2008 | CTG |
| GLOBAL TREE TECHS INC | No Trades | Aug 01 2008 | GTT.H | ||||||
| GLOBAL URANIUM CORPORATION | No Trades | Jul 25 2008 | GU | ||||||
| GLOBEL DIRECT, INC. | No Trades | Dec 14 2007 | GBD | ||||||
| GMV MINERALS INC. | 0.095 | 0.095 | 0.095 | 0.095 | 0.025 | 10000.0 | 1.0 | Aug 06 2008 | GMV |
| GOBIMIN INC. | 1.5 | 1.53 | 1.44 | 1.45 | -0.05 | 534100.0 | 33.0 | Aug 06 2008 | GMN |
| GOLCONDA RESOURCES LTD. | No Trades | May 09 2008 | GA | ||||||
| GOLD BULLION DEVELOPMENT CORP. | No Trades | Aug 06 2008 | GBB | ||||||
| GOLD CANYON RESOURCES INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 50500.0 | 4.0 | Aug 06 2008 | GCU |
| GOLD HAWK RESOURCES INC. | 0.065 | 0.065 | 0.06 | 0.065 | 0.005 | 355000.0 | 9.0 | Aug 06 2008 | CGK |
| GOLD KEY CAPITAL CORP. | No Trades | Jul 24 2008 | GKY.P | ||||||
| GOLD POINT ENERGY CORP. | 0.11 | 0.12 | 0.11 | 0.11 | 0.0 | 37000.0 | 5.0 | Aug 06 2008 | GPE |
| GOLD POINT ENERGY CORP. | No Trades | Jul 03 2008 | GPE.WT | ||||||
| GOLD PORT RESOURCES LTD. | 0.205 | 0.21 | 0.2 | 0.2 | -0.005 | 69000.0 | 10.0 | Aug 06 2008 | GPO |
| GOLD REACH RESOURCES LTD. | No Trades | Aug 05 2008 | GRH | ||||||
| GOLD STAR RESOURCES CORP. | No Trades | May 22 2008 | GXX.H | ||||||
| GOLD STAR RESOURCES CORP. | No Trades | Aug 05 2008 | GXX | ||||||
| GOLD SUMMIT CORPORATION | 0.06 | 0.06 | 0.045 | 0.05 | -0.01 | 423000.0 | 18.0 | Aug 06 2008 | GSM |
| GOLD WORLD RESOURCES INC. | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 | 10000.0 | 1.0 | Aug 06 2008 | GDW |
| GOLD-ORE RESOURCES LTD | 0.46 | 0.46 | 0.415 | 0.445 | -0.015 | 33110.0 | 12.0 | Aug 06 2008 | GOZ |
| GOLDBARD CAPITAL CORPORATION | No Trades | Aug 05 2008 | GDB.P | ||||||
| GOLDBROOK VENTURES INC. | 0.1 | 0.105 | 0.1 | 0.105 | 0.005 | 244500.0 | 10.0 | Aug 06 2008 | GBK |
| GOLDCLIFF RESOURCE CORPORATION | No Trades | Aug 01 2008 | GCN | ||||||
| GOLDCREST RESOURCES LTD. | No Trades | Apr 02 2008 | GCL | ||||||
| GOLDEN ARCH RESOURCES LTD. | 0.04 | 0.04 | 0.04 | 0.04 | -0.005 | 28100.0 | 3.0 | Aug 06 2008 | GAI |
| GOLDEN ARROW RESOURCES CORPORATION | 0.48 | 0.48 | 0.48 | 0.48 | 0.02 | 1850.0 | 4.0 | Aug 06 2008 | GRG |
| GOLDEN BAND RESOURCES INC. | 0.275 | 0.28 | 0.26 | 0.26 | 0.0 | 35000.0 | 8.0 | Aug 06 2008 | GBN |
| GOLDEN CARIBOO RESOURCES LTD. | 0.025 | 0.025 | 0.025 | 0.025 | 0.005 | 39000.0 | 3.0 | Aug 06 2008 | GCC |
| GOLDEN CHALICE RESOURCES INC. | 0.53 | 0.53 | 0.48 | 0.53 | 0.01 | 58500.0 | 18.0 | Aug 06 2008 | GCR |
| GOLDEN DAWN MINERALS INC. | 0.13 | 0.145 | 0.13 | 0.145 | 0.035 | 50000.0 | 4.0 | Aug 06 2008 | GOM |
| GOLDEN DYNASTY RESOURCES LTD. | 0.02 | 0.03 | 0.02 | 0.03 | 0.0 | 40000.0 | 4.0 | Aug 06 2008 | GLY |
| GOLDEN GOLIATH RESOURCES LTD. | 0.19 | 0.21 | 0.19 | 0.2 | 0.01 | 30000.0 | 5.0 | Aug 06 2008 | GNG |
| GOLDEN GOOSE RESOURCES INC. | 0.36 | 0.37 | 0.355 | 0.355 | -0.025 | 12242.0 | 11.0 | Aug 06 2008 | GGR |
| GOLDEN HARP RESOURCES INC. | No Trades | Jul 31 2008 | GHR | ||||||
| GOLDEN HAT RESOURCES INC. | 0.025 | 0.025 | 0.025 | 0.025 | -0.005 | 100000.0 | 4.0 | Aug 06 2008 | GHA.H |
| GOLDEN HOPE MINES LIMITED | 0.14 | 0.14 | 0.14 | 0.14 | 0.015 | 2500.0 | 2.0 | Aug 06 2008 | GNH |
| GOLDEN OASIS EXPLORATION CORP. | 0.13 | 0.13 | 0.125 | 0.125 | -0.035 | 70000.0 | 3.0 | Aug 06 2008 | GOT |
| GOLDEN ODYSSEY MINING INC. | No Trades | Jul 31 2008 | GOE | ||||||
| GOLDEN PACIFIC CAPITAL CORPORATION | No Trades | Jul 09 2008 | GPC.P | ||||||
| GOLDEN REIGN RESOURCES LTD. | 0.065 | 0.065 | 0.065 | 0.065 | 0.01 | 35000.0 | 1.0 | Aug 06 2008 | GRR |
| GOLDEN SHARE MINING CORPORATION | 0.155 | 0.155 | 0.15 | 0.15 | -0.005 | 2487.0 | 3.0 | Aug 06 2008 | GSH |
| GOLDEN SUNSET TRAIL INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 2500.0 | 1.0 | Aug 06 2008 | GST |
| GOLDEN TAG RESOURCES LTD. | 0.35 | 0.375 | 0.345 | 0.375 | 0.015 | 25000.0 | 6.0 | Aug 06 2008 | GOG |
| GOLDEN VALLEY MINES LTD. | 0.31 | 0.33 | 0.3 | 0.33 | 0.015 | 38000.0 | 6.0 | Aug 06 2008 | GZZ |
| GOLDEX RESOURCES CORPORATION | No Trades | Aug 05 2008 | GDX | ||||||
| GOLDEYE EXPLORATIONS LIMITED | 0.06 | 0.06 | 0.06 | 0.06 | -0.005 | 70000.0 | 4.0 | Aug 06 2008 | GGY |
| GOLDMARCA LIMITED | No Trades | Oct 24 2007 | GML | ||||||
| GOLDMARK MINERALS LTD. | No Trades | Jul 28 2008 | GMK | ||||||
| GOLDMINCO CORPORATION | 0.075 | 0.075 | 0.075 | 0.075 | 0.005 | 1000.0 | 1.0 | Aug 06 2008 | GCP |
| GOLDNEV RESOURCES INC. | 0.2 | 0.205 | 0.185 | 0.19 | 0.0 | 173500.0 | 28.0 | Aug 06 2008 | GNZ |
| GOLDQUEST MINING CORP. | 0.29 | 0.3 | 0.28 | 0.285 | -0.005 | 16500.0 | 5.0 | Aug 06 2008 | GQC |
| GOLDREA RESOURCES CORP. | 0.15 | 0.17 | 0.15 | 0.15 | -0.015 | 5900.0 | 5.0 | Aug 06 2008 | GOR |
| GOLDRUSH RESOURCES LTD. | No Trades | Aug 05 2008 | GOD | ||||||
| GOLDSOURCE MINES INC. | 8.52 | 8.52 | 7.5 | 8.4 | 0.4 | 126167.0 | 333.0 | Aug 06 2008 | GXS |
| GOSSAN RESOURCES LIMITED | 0.16 | 0.17 | 0.16 | 0.17 | 0.0 | 14000.0 | 3.0 | Aug 06 2008 | GSS |
| GOWEST AMALGAMATED RESOURCES LTD. | 0.105 | 0.105 | 0.105 | 0.105 | -0.025 | 288000.0 | 6.0 | Aug 06 2008 | GWA |
| GRAND BANKS ENERGY CORPORATION | No Trades | Jun 12 2008 | GBE | ||||||
| GRAND PEAK CAPITAL CORP. | No Trades | Jul 11 2008 | GPK.U | ||||||
| GRAND POWER LOGISTICS GROUP INC. | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 | 10000.0 | 1.0 | Aug 06 2008 | GPW |
| GRANDCRU RESOURCES CORPORATION | No Trades | May 09 2008 | GR | ||||||
| GRANDE PORTAGE RESOURCES LTD. | 0.11 | 0.12 | 0.11 | 0.12 | 0.0 | 27500.0 | 2.0 | Aug 06 2008 | GPG |
| GRANIZ MONDAL INC. | No Trades | GRA | |||||||
| GRANIZ MONDAL INC. | 0.28 | 0.28 | 0.28 | 0.28 | -0.02 | 1500.0 | 1.0 | Aug 06 2008 | GRA.H |
| GRANVILLE PACIFIC CAPITAL CORP. | No Trades | Aug 06 2008 | GE | ||||||
| GRASSLANDS ENTERTAINMENT INC. | No Trades | Jul 30 2008 | GEE | ||||||
| GRAVITY WEST MINING CORP. | 0.075 | 0.08 | 0.075 | 0.075 | 0.0 | 182500.0 | 14.0 | Aug 06 2008 | GRW |
| GRAY ROCK RESOURCES LTD. | No Trades | Aug 01 2008 | GRK | ||||||
| GRAYD RESOURCE CORPORATION | 0.28 | 0.33 | 0.28 | 0.33 | 0.055 | 44500.0 | 4.0 | Aug 06 2008 | GYD |
| GREAT EASTERN CORPORATION LIMITED (THE) | No Trades | Jul 29 2008 | GTN.PR.B | ||||||
| GREAT EASTERN CORPORATION LIMITED (THE) | No Trades | May 20 2008 | GTN.PR.A | ||||||
| GREAT PACIFIC INTERNATIONAL INC. | 1.3 | 1.3 | 1.3 | 1.3 | -0.03 | 30000.0 | 6.0 | Aug 06 2008 | GPI |
| GREAT QUEST METALS LTD. | No Trades | Aug 05 2008 | GQ | ||||||
| GREAT SOUTHERN ENTERPRISES CORP. | No Trades | Aug 05 2008 | GSR | ||||||
| GREAT WESTERN DIAMONDS CORP. | No Trades | Mar 10 2008 | GWD | ||||||
| GREAT WESTERN MINERALS GROUP LTD | 0.25 | 0.26 | 0.25 | 0.25 | -0.01 | 37000.0 | 6.0 | Aug 06 2008 | GWG |
| GREEN PARK CAPITAL CORP. | No Trades | May 13 2008 | GRP.P | ||||||
| GREEN VALLEY MINE INCORPORATED | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 | 10000.0 | 1.0 | Aug 06 2008 | GVY |
| GREENCASTLE RESOURCES LTD. | 0.36 | 0.36 | 0.325 | 0.35 | -0.02 | 121500.0 | 16.0 | Aug 06 2008 | VGN |
| GREENFIELD FINANCIAL GROUP INC | No Trades | Jul 31 2008 | GRF | ||||||
| GREENSHIELD EXPLORATIONS LIMITED | No Trades | Aug 05 2008 | GRX.H | ||||||
| GREENTREE GAS & OIL LTD. | No Trades | Aug 05 2008 | GGO | ||||||
| GRENVILLE GOLD CORPORATION | No Trades | Aug 05 2008 | GVG | ||||||
| GREY ISLAND SYSTEMS INTERNATIONAL INC. | 0.25 | 0.25 | 0.245 | 0.25 | 0.0 | 358500.0 | 23.0 | Aug 06 2008 | GIS |
| GRID CAPITAL CORPORATION | No Trades | Jul 25 2008 | GID | ||||||
| GRIDSENSE SYSTEMS INC. | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 | 2500.0 | 2.0 | Aug 06 2008 | GSN |
| GRIZZLY DIAMONDS LTD. | 0.88 | 0.88 | 0.86 | 0.86 | -0.04 | 7500.0 | 3.0 | Aug 06 2008 | GZD |
| GROUNDSTAR RESOURCES LIMITED | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 | 7000.0 | 2.0 | Aug 06 2008 | GSA |
| GROUPWORKS FINANCIAL CORP. | No Trades | Jul 30 2008 | GWC | ||||||
| GTA CORPFIN CAPITAL INC. | No Trades | Jul 30 2008 | GTA.P | ||||||
| GTECH INTERNATIONAL RESOURCES LIMITED | No Trades | May 29 2008 | GCH.H | ||||||
| GTO RESOURCES INC. | No Trades | Jul 30 2008 | GTR.H | ||||||
| GUARDIAN EXPLORATION INC. | 0.26 | 0.265 | 0.25 | 0.25 | -0.01 | 169100.0 | 15.0 | Aug 06 2008 | GX |
| GUESTLOGIX INC. | 0.9 | 0.9 | 0.87 | 0.87 | -0.02 | 314633.0 | 31.0 | Aug 06 2008 | GXI |
| GUILDHALL MINERALS LTD. | No Trades | May 01 2008 | GDM.H | ||||||
| GULF & PACIFIC EQUITIES CORP. | No Trades | Jul 21 2008 | GUF | ||||||
| GULF SHORES RESOURCES LTD. | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 | 5000.0 | 2.0 | Aug 06 2008 | GUL |
| GULFSIDE MINERALS LTD. | No Trades | Dec 20 2007 | GMG | ||||||
| GWR RESOURCES INC. | 0.79 | 0.79 | 0.79 | 0.79 | 0.03 | 500.0 | 1.0 | Aug 06 2008 | GWQ |
| GJB.P | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 5000.0 | 1.0 | Aug 06 2008 | GJB.P |
| GRN | No Trades | Jan 28 2008 | GRN | ||||||
| GIC | No Trades | Aug 06 2008 | GIC | ||||||
| GST.H | No Trades | GST.H | |||||||
| GRC.H | No Trades | Sep 06 2007 | GRC.H | ||||||
| GLW | 1.41 | 1.46 | 1.4 | 1.42 | 0.02 | 111000.0 | 34.0 | Aug 06 2008 | GLW |
| GDA.P | No Trades | Jul 30 2008 | GDA.P | ||||||
| GFP | 0.53 | 0.53 | 0.51 | 0.51 | -0.02 | 40625.0 | 11.0 | Aug 06 2008 | GFP |
| GFN | No Trades | GFN |
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.
| |||||
| |||||
| |||||
|
