| Tuesday, September 2, 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 |
| I-MINERALS INC. | 0.57 | 0.57 | 0.57 | 0.57 | 0.04 | 5000.0 | 2.0 | Aug 06 2008 | IMA |
| IATRA LIFE SCIENCES CORPORATION | No Trades | Jan 29 2008 | IAT.H | ||||||
| IATRA LIFE SCIENCES CORPORATION | No Trades | Nov 19 2007 | IAT | ||||||
| IBERIAN MINERALS CORP. | 0.92 | 0.92 | 0.8 | 0.81 | -0.01 | 23037.0 | 20.0 | Aug 06 2008 | IZN |
| IBEX TECHNOLOGIES INC. | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 | 10000.0 | 1.0 | Aug 06 2008 | IBT |
| IBI CORPORATION | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 | 128000.0 | 4.0 | Aug 06 2008 | IBI |
| ICEFLOE TECHNOLOGIES INC | No Trades | Jan 23 2008 | ICY | ||||||
| ICIENA VENTURES INC. | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 | 5250.0 | 2.0 | Aug 06 2008 | IIE |
| ICO THERAPEUTICS INC. | 0.475 | 0.475 | 0.475 | 0.475 | -0.055 | 8342.0 | 3.0 | Aug 06 2008 | ICO |
| ICON INDUSTRIES LIMITED | No Trades | Aug 01 2008 | ICN | ||||||
| ICRON TECHNOLOGIES CORPORATION | No Trades | Aug 05 2008 | IT | ||||||
| ICS COPPER SYSTEMS LTD. | No Trades | Aug 05 2008 | ICX | ||||||
| ICS COPPER SYSTEMS LTD. WT | No Trades | Aug 01 2008 | ICX.WT | ||||||
| IDG HOLDINGS INC. | 0.17 | 0.17 | 0.17 | 0.17 | -0.03 | 2500.0 | 1.0 | Aug 06 2008 | IDH.H |
| IFL INVESTMENT FOUNDATION (CANADA) LIMITED | No Trades | Jun 03 2008 | IF | ||||||
| IGC RESOURCES INC. | 0.21 | 0.22 | 0.19 | 0.19 | -0.02 | 11500.0 | 5.0 | Aug 06 2008 | IGC |
| IGNITION POINT TECHNOLOGIES CORP. | No Trades | Jul 30 2008 | IPN | ||||||
| ILI TECHNOLOGIES (2002) CORP. | No Trades | Aug 01 2008 | ILI | ||||||
| ILOOKABOUT CORP. | 0.5 | 0.5 | 0.5 | 0.5 | -0.1 | 5000.0 | 1.0 | Aug 06 2008 | ILA |
| IMA EXPLORATION INC | No Trades | Jul 23 2008 | IMR.WT.A | ||||||
| IMA EXPLORATION INC. | 0.31 | 0.325 | 0.31 | 0.31 | 0.0 | 33000.0 | 11.0 | Aug 06 2008 | IMR |
| IMA EXPLORATION INC. | No Trades | Jul 30 2008 | IMR.WT | ||||||
| IMAFLEX INC. | No Trades | Jul 30 2008 | IFX.A | ||||||
| IMMERSIVE MEDIA CORP. | 0.94 | 0.94 | 0.85 | 0.9 | 0.01 | 27000.0 | 10.0 | Aug 06 2008 | IMC |
| IMMUNOTEC INC. | No Trades | Aug 06 2008 | IMM | ||||||
| IMPACT SILVER CORP. | 0.71 | 0.71 | 0.64 | 0.69 | -0.02 | 106000.0 | 33.0 | Aug 06 2008 | IPT |
| IMPERIAL EQUITIES INC. | No Trades | Jul 29 2008 | IEI | ||||||
| IMPERIAL GINSENG PRODUCTS LTD. | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 | 42000.0 | 1.0 | Aug 06 2008 | IGP |
| IMPERIAL GINSENG PRODUCTS LTD. | No Trades | Jun 30 2008 | IGP.PR.A | ||||||
| IMS EXPERTS CONSULTANTS INC. | No Trades | Feb 29 2008 | IMS | ||||||
| IN-TOUCH SURVEY SYSTEMS LTD. | No Trades | Jul 28 2008 | INX | ||||||
| INCA PACIFIC RESOURCES INC. | 1.25 | 1.38 | 1.25 | 1.38 | 0.13 | 5170.0 | 8.0 | Aug 06 2008 | IPR |
| INDICATOR MINERALS INC. | No Trades | Aug 05 2008 | IME | ||||||
| INDICO RESOURCES LTD. | 0.86 | 1.0 | 0.7 | 1.0 | 0.02 | 62200.0 | 13.0 | Aug 06 2008 | IDI |
| INDUSTRIAL GROWTH INCOME CORPORATION | No Trades | Jul 09 2008 | IGI.P | ||||||
| INDUSTRIALEX MANUFACTURING CORP. | No Trades | Jul 30 2008 | IXC.U | ||||||
| INFINITE RESOURCES INC. | No Trades | Jun 23 2008 | INF.H | ||||||
| INFINITO GOLD LTD. | 0.57 | 0.58 | 0.57 | 0.58 | 0.05 | 20000.0 | 2.0 | Aug 06 2008 | IG |
| INFINITY ALLIANCE VENTURES INC. | No Trades | Sep 19 2007 | IAV.P | ||||||
| INFLAZYME PHARMACEUTICALS LTD. | 0.03 | 0.04 | 0.03 | 0.035 | 0.005 | 296500.0 | 17.0 | Aug 06 2008 | IZP.H |
| INFOLINK TECHNOLOGIES LTD. | No Trades | Dec 13 2007 | IFL | ||||||
| INLET RESOURCES LTD. | 0.22 | 0.22 | 0.215 | 0.215 | -0.005 | 49166.0 | 5.0 | Aug 06 2008 | INL |
| INNEXUS BIOTECHNOLOGY INC. | 0.18 | 0.225 | 0.18 | 0.195 | 0.005 | 288300.0 | 59.0 | Aug 06 2008 | IXS |
| INNOVATIVE PROPERTIES INC. | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 | 145317.0 | 3.0 | Aug 06 2008 | INR |
| INNOVIUM MEDIA PROPERTIES CORP. | No Trades | Aug 05 2008 | IN | ||||||
| INNOVOTECH INC. | No Trades | Jul 29 2008 | IOT | ||||||
| INSTA-RENT INC. | 0.2 | 0.2 | 0.18 | 0.18 | -0.02 | 345000.0 | 6.0 | Aug 06 2008 | IRR |
| INTELGENX TECHNOLOGIES CORP. | No Trades | Aug 05 2008 | IGX | ||||||
| INTEQUEST CORPORATION | No Trades | Jan 30 2008 | IQC | ||||||
| INTER-ROCK MINERALS INC. | No Trades | Jul 31 2008 | IRO | ||||||
| INTERCABLE ICH INC. | 0.83 | 0.83 | 0.83 | 0.83 | -0.02 | 1400.0 | 3.0 | Aug 06 2008 | ICH |
| INTERCAP ECOMMERCE INC. | No Trades | May 05 2008 | IEG | ||||||
| INTERGOLD LTD CL A | No Trades | Jul 29 2008 | IGO.A | ||||||
| INTERIM CAPITAL CORP. | No Trades | Dec 12 2007 | INA.P | ||||||
| INTERNATIONAL ALLIANCE RESOURCES INC. | No Trades | Jul 29 2008 | ALL.H | ||||||
| INTERNATIONAL BARRIER TECHNOLOGY INC. | No Trades | Jul 30 2008 | IBH | ||||||
| INTERNATIONAL BARYTEX RESOURCES LTD. | 0.38 | 0.39 | 0.36 | 0.36 | -0.05 | 52200.0 | 8.0 | Aug 06 2008 | IBX |
| INTERNATIONAL BERYLLIUM CORPORATION | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 12500.0 | 5.0 | Aug 06 2008 | IB |
| INTERNATIONAL BETHLEHEM MINING CORP. | No Trades | Aug 01 2008 | IBC | ||||||
| INTERNATIONAL BIO RECOVERY CORPORATION | 0.12 | 0.12 | 0.12 | 0.12 | 0.005 | 1300.0 | 2.0 | Aug 06 2008 | IBR |
| INTERNATIONAL ENEXCO LIMITED | 0.79 | 0.79 | 0.77 | 0.77 | -0.01 | 15680.0 | 9.0 | Aug 06 2008 | IEC |
| INTERNATIONAL FRONTIER RESOURCES CORPORATION | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 | 30200.0 | 2.0 | Aug 06 2008 | IFR |
| INTERNATIONAL GOLD MINING LIMITED | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | 426000.0 | 15.0 | Aug 06 2008 | IGL |
| INTERNATIONAL HEALTH PARTNERS INC. | No Trades | Jul 31 2008 | DOC | ||||||
| INTERNATIONAL KIRKLAND MINERALS INC. | 0.105 | 0.105 | 0.1 | 0.1 | 0.0 | 28000.0 | 4.0 | Aug 06 2008 | IKI |
| INTERNATIONAL KRL RESOURCES CORP. | 0.05 | 0.055 | 0.045 | 0.045 | -0.005 | 83000.0 | 6.0 | Aug 06 2008 | IRK |
| INTERNATIONAL LMM VENTURES CORP. | No Trades | Jun 27 2008 | LMM.H | ||||||
| INTERNATIONAL MILLENNIUM MINING CORP. | No Trades | Jul 31 2008 | IMI | ||||||
| INTERNATIONAL MONTORO RESOURCES INC. | 0.14 | 0.14 | 0.13 | 0.14 | 0.0 | 37000.0 | 7.0 | Aug 06 2008 | IMT |
| INTERNATIONAL NORTHAIR MINES LTD. | 0.115 | 0.115 | 0.11 | 0.11 | -0.01 | 40000.0 | 4.0 | Aug 06 2008 | INM |
| INTERNATIONAL PARKSIDE PRODUCTS INC. | No Trades | Jul 29 2008 | IPD | ||||||
| INTERNATIONAL PBX VENTURES LTD. | 0.14 | 0.15 | 0.14 | 0.145 | 0.0 | 65500.0 | 6.0 | Aug 06 2008 | PBX |
| INTERNATIONAL PETROREAL OIL CORPORATION | No Trades | Aug 05 2008 | IPO | ||||||
| INTERNATIONAL SAMUEL EXPLORATION CORP. | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 | 46000.0 | 4.0 | Aug 06 2008 | SAZ |
| INTERNATIONAL SILVER RIDGE RESOURCES INC. | No Trades | Jul 30 2008 | ISG.H | ||||||
| INTERNATIONAL STARTECK INDUSTRIES LTD. | No Trades | Nov 26 2007 | IDE | ||||||
| INTERNATIONAL TECHNOLOGIES CORPORATION | No Trades | Jul 25 2008 | ITI | ||||||
| INTERNATIONAL TOWER HILL MINES LTD. | 1.45 | 1.45 | 1.45 | 1.45 | 0.16 | 5900.0 | 6.0 | Aug 06 2008 | ITH |
| INTERNATIONAL WATER-GUARD INDUSTRIES INC. | No Trades | Jul 30 2008 | IWG | ||||||
| INTERNATIONAL WAYSIDE GOLD MINES LTD. | 0.04 | 0.04 | 0.035 | 0.04 | 0.0 | 475000.0 | 8.0 | Aug 06 2008 | WGM |
| INTERTAINMENT MEDIA INC. | 0.12 | 0.12 | 0.12 | 0.12 | 0.02 | 1000.0 | 1.0 | Aug 06 2008 | INT |
| INTL X-CHEQUER RESOURCES INC. | No Trades | Oct 17 2007 | IXR | ||||||
| INTUITIVO CAPITAL CORPORATION | No Trades | Mar 26 2008 | ITU.P | ||||||
| INVENTRONICS LIMITED | No Trades | Jul 30 2008 | IVX | ||||||
| INVICTA OIL & GAS LTD. | No Trades | Mar 27 2008 | IGG | ||||||
| IP APPLICATIONS CORP. | 0.185 | 0.185 | 0.185 | 0.185 | -0.015 | 40000.0 | 1.0 | Aug 06 2008 | IPX |
| IPERCEPTIONS INC. | No Trades | Jul 31 2008 | IPE | ||||||
| IPICO INC. | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 | 6000.0 | 1.0 | Aug 06 2008 | RFD |
| IPLAYCO CORPORATION LTD. | No Trades | Jul 31 2008 | IPC | ||||||
| IRI SEPARATION TECHNOLOGIES INC. | No Trades | Aug 05 2008 | IRI | ||||||
| IRON CREEK CAPITAL CORP | No Trades | Sep 20 2007 | IRN.P | ||||||
| IRON CREEK CAPITAL CORP. | No Trades | Jul 28 2008 | IRN | ||||||
| IRONHORSE OIL & GAS INC. | 1.85 | 1.85 | 1.76 | 1.76 | 0.01 | 4000.0 | 4.0 | Aug 06 2008 | IOG |
| ISACSOFT INC. | No Trades | Jul 10 2008 | ISF | ||||||
| ISCOPE INC. | No Trades | Aug 01 2008 | ISI | ||||||
| ISEE3D INC. | 0.2 | 0.2 | 0.195 | 0.195 | -0.015 | 1133.0 | 3.0 | Aug 06 2008 | ICT.H |
| ISEEMEDIA INC. | No Trades | Aug 05 2008 | IEE | ||||||
| ISG CAPITAL CORPORATION | 0.4 | 0.4 | 0.4 | 0.4 | 0.05 | 2500.0 | 2.0 | Aug 06 2008 | SUS.P |
| ISLAND ARC EXPLORATION CORP. | No Trades | Jul 31 2008 | IAX | ||||||
| ISX RESOURCES INC. | No Trades | Dec 05 2007 | ISX | ||||||
| ITHACA ENERGY INC. | 1.97 | 2.05 | 1.92 | 2.02 | 0.02 | 660630.0 | 81.0 | Aug 06 2008 | IAE |
| ITI WORLD INVESTMENT GROUP INC. | No Trades | Jun 18 2008 | IWI.H | ||||||
| ITOK CAPITAL CORP. | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 5000.0 | 1.0 | Aug 06 2008 | ITK.P |
| IVANA VENTURES INC. | No Trades | Jul 02 2008 | ANA | ||||||
| IVORY ENERGY INC. | 0.23 | 0.23 | 0.21 | 0.21 | -0.02 | 11000.0 | 4.0 | Aug 06 2008 | IV |
| IVORY ENERGY INC. | 63.0 | 63.0 | 55.0 | 55.0 | -10.0 | 218800.0 | 7.0 | Aug 06 2008 | IV.DB |
| IVORY ENERGY INC. | No Trades | Jul 29 2008 | IV.WT | ||||||
| IVRNET INC. | No Trades | Aug 06 2008 | IVI | ||||||
| IWEB GROUP INC. | 0.98 | 0.98 | 0.98 | 0.98 | 0.13 | 3000.0 | 2.0 | Aug 06 2008 | IWB |
| IXR.H | No Trades | Sep 11 2007 | IXR.H | ||||||
| IEA | No Trades | Sep 07 2007 | IEA | ||||||
| IAS | 0.25 | 0.25 | 0.21 | 0.21 | -0.11 | 13500.0 | 3.0 | Aug 06 2008 | IAS |
| IVT | No Trades | Jul 29 2008 | IVT | ||||||
| ICJ.H | No Trades | Nov 27 2007 | ICJ.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.
| |||||
| |||||
| |||||
|
