| 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 |
| L1 CAPITAL CORP. | No Trades | LOA.P | |||||||
| LA PLATA GOLD CORPORATION | No Trades | Aug 06 2008 | LPT | ||||||
| LA QUINTA RESOURCES CORPORATION | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 | 2500.0 | 1.0 | Aug 07 2008 | LAQ |
| LABRADOR TECHNOLOGIES INC . | No Trades | Aug 01 2008 | LTX | ||||||
| LAGASCO CORP | 0.22 | 0.22 | 0.22 | 0.22 | -0.03 | 20000.0 | 2.0 | Aug 07 2008 | LCO |
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST | No Trades | Jul 25 2008 | LHR.DB.D | ||||||
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST | 3.25 | 3.25 | 3.1 | 3.2 | -0.1 | 16600.0 | 16.0 | Aug 07 2008 | LHR.UN |
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST | No Trades | Jul 03 2008 | LHR.DB.C | ||||||
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST DB | No Trades | Jun 16 2008 | LHR.DB | ||||||
| LAKEWOOD MINING CO. LTD. | No Trades | Jul 24 2008 | LKW | ||||||
| LAKOTA RESOURCES INC. | No Trades | Aug 07 2008 | LAK | ||||||
| LANDDRILL INTERNATIONAL INC. | 0.38 | 0.4 | 0.38 | 0.4 | 0.035 | 110000.0 | 8.0 | Aug 07 2008 | LDI |
| LANDEN CAPITAL CORP. | No Trades | Jul 31 2008 | LAN.P | ||||||
| LANDER ENERGY CORPORATION | No Trades | May 22 2008 | LAE.P | ||||||
| LANDIS ENERGY CORPORATION | No Trades | Aug 01 2008 | LIS | ||||||
| LANDMARK GLOBAL FINANCIAL CORPORATION | No Trades | Aug 05 2008 | LST.H | ||||||
| LANDSTAR PROPERTIES INC. | No Trades | Jul 28 2008 | LPI | ||||||
| LARA EXPLORATION LTD. | 0.72 | 0.72 | 0.7 | 0.72 | 0.01 | 3167.0 | 6.0 | Aug 07 2008 | LRA |
| LARGO RESOURCES LTD. | 0.78 | 0.8 | 0.7 | 0.75 | -0.04 | 3903627.0 | 98.0 | Aug 07 2008 | LGO |
| LARIAT ENERGY LTD. | 1.39 | 1.4 | 1.39 | 1.39 | 0.06 | 14250.0 | 12.0 | Aug 07 2008 | LE |
| LAS VEGAS FROM HOME.COM ENTERTAINMENT INC. | 0.055 | 0.055 | 0.055 | 0.055 | 0.005 | 173000.0 | 7.0 | Aug 07 2008 | LVH |
| LATEEGRA GOLD CORP. | No Trades | Jul 10 2008 | LRG.WT | ||||||
| LATEEGRA GOLD CORP. | 0.19 | 0.195 | 0.19 | 0.195 | -0.005 | 46850.0 | 7.0 | Aug 07 2008 | LRG |
| LATIGO CAPITAL CORPORATION | No Trades | Jul 09 2008 | LTG.P | ||||||
| LATIN AMERICAN MINERALS INC. | 0.25 | 0.27 | 0.24 | 0.25 | 0.02 | 24000.0 | 7.0 | Aug 07 2008 | LAT |
| LAURENT VENTURE CAPITAL CORPORATION | No Trades | Jul 25 2008 | LAU.P | ||||||
| LAURENTIAN GOLDFIELDS LTD. | No Trades | Aug 05 2008 | LGF | ||||||
| LAURION MINERAL EXPLORATION INC. | 0.065 | 0.075 | 0.065 | 0.07 | 0.0 | 116000.0 | 13.0 | Aug 07 2008 | LME |
| LEADER CAPITAL CORP. | No Trades | Aug 05 2008 | LDR | ||||||
| LEADER ENERGY SERVICES LTD. | 0.16 | 0.16 | 0.145 | 0.145 | -0.015 | 17000.0 | 14.0 | Aug 07 2008 | LEE |
| LEARNSOFT CORPORATION | No Trades | Dec 10 2007 | LT | ||||||
| LEEWARD CAPITAL CORP | 0.14 | 0.14 | 0.14 | 0.14 | 0.01 | 1000.0 | 1.0 | Aug 07 2008 | LWC |
| LEEZAMAX CAPITAL CORP. | No Trades | Nov 08 2007 | LZX.P | ||||||
| LEHMAN TRIKES INC. | 0.425 | 0.425 | 0.425 | 0.425 | -0.06 | 5000.0 | 1.0 | Aug 07 2008 | LHT |
| LEIS INDUSTRIES LIMITED | No Trades | Jul 24 2008 | LES | ||||||
| LEISURE CANADA INC | 0.16 | 0.16 | 0.16 | 0.16 | -0.02 | 1000.0 | 1.0 | Aug 07 2008 | LCN |
| LERO GOLD CORP. | No Trades | Jun 19 2008 | LER | ||||||
| LEVON RESOURCES LTD. | 0.105 | 0.105 | 0.105 | 0.105 | -0.005 | 2000.0 | 1.0 | Aug 07 2008 | LVN |
| LEXACAL INVESTMENT CORP. | No Trades | Oct 25 2007 | LIC | ||||||
| LEXAM EXPLORATIONS INC. | No Trades | Aug 06 2008 | LEX | ||||||
| LIFEBANK CORP. | 0.18 | 0.185 | 0.18 | 0.185 | 0.015 | 9000.0 | 2.0 | Aug 07 2008 | LBK |
| LIGNOL ENERGY CORPORATION | 0.4 | 0.5 | 0.4 | 0.5 | 0.1 | 2000.0 | 2.0 | Aug 07 2008 | LEC |
| LINGO MEDIA CORPORATION | 1.7 | 1.8 | 1.7 | 1.75 | 0.0 | 4600.0 | 10.0 | Aug 07 2008 | LM |
| LINGO MEDIA INC. | No Trades | Oct 12 2007 | LMD | ||||||
| LIONS GATE ENERGY INC. | 0.05 | 0.05 | 0.045 | 0.045 | -0.005 | 20000.0 | 2.0 | Aug 07 2008 | LG |
| LITHIC RESOURCES LTD. | 0.22 | 0.235 | 0.22 | 0.235 | -0.005 | 30000.0 | 4.0 | Aug 07 2008 | LTH |
| LNG ENERGY LTD. | 0.29 | 0.29 | 0.28 | 0.28 | -0.02 | 30000.0 | 3.0 | Aug 07 2008 | LNG |
| LOCHAIRD CAPITAL CORP. | No Trades | Apr 17 2008 | LEI.P | ||||||
| LOCHAIRD ENERGY INC. | No Trades | Jul 30 2008 | LEN | ||||||
| LOGAN RESOURCES LTD. | 0.11 | 0.115 | 0.11 | 0.11 | 0.01 | 25500.0 | 3.0 | Aug 07 2008 | LGR |
| LOMA OIL & GAS LTD. | No Trades | Jul 23 2008 | LOG | ||||||
| LOMBARDI MEDIA CORP. | No Trades | LC | |||||||
| LOMIKO RESOURCES INC. | No Trades | Jun 12 2008 | LMR.H | ||||||
| LONESTAR CAPITAL CORP. | No Trades | Jun 26 2008 | LON.P | ||||||
| LONG HARBOUR CAPITAL CORP. | No Trades | Feb 11 2008 | LHC.P | ||||||
| LONGBOW RESOURCES INC. | No Trades | Jun 17 2008 | LBR | ||||||
| LONGFORD ENERGY INC. | 0.73 | 0.73 | 0.73 | 0.73 | -0.05 | 5000.0 | 1.0 | Aug 07 2008 | LFD |
| LONGVIEW CAPITAL PARTNERS INCORPORATED | No Trades | Sep 21 2007 | LV | ||||||
| LOOK COMMUNICATIONS INC. | 0.41 | 0.415 | 0.365 | 0.415 | 0.005 | 27894.0 | 14.0 | Aug 07 2008 | LOK |
| LOOK COMMUNICATIONS INC. | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 | 5234.0 | 3.0 | Aug 07 2008 | LOK.A |
| LOON ENERGY INC | No Trades | Aug 06 2008 | LEY | ||||||
| LORIAN CAPITAL CORP | No Trades | LRN.P | |||||||
| LORRAINE COPPER CORP. | No Trades | Aug 06 2008 | LLC | ||||||
| LOS ANDES COPPER LTD. | No Trades | Aug 06 2008 | LA | ||||||
| LOUBAC TOP ENVIRONMENTAL INC. | No Trades | Dec 18 2007 | LTE | ||||||
| LOUBAC TOP ENVIRONMENTAL INC. | No Trades | Jul 30 2008 | LTE.H | ||||||
| LOUNOR EXPLORATION INC. | 0.2 | 0.23 | 0.2 | 0.23 | 0.025 | 170591.0 | 23.0 | Aug 07 2008 | LO |
| LOUVEM MINES INC. | No Trades | Aug 01 2008 | LOV | ||||||
| LOVITT NUTRICEUTICAL CORPORATION | 0.53 | 0.53 | 0.52 | 0.52 | -0.01 | 70000.0 | 5.0 | Aug 07 2008 | LNC |
| LOYALIST INSURANCE GROUP LIMITED, THE | No Trades | Jan 29 2008 | LOY | ||||||
| LPT CAPITAL LTD. | No Trades | Aug 06 2008 | LPC.P | ||||||
| LUCA CAPITAL INC | No Trades | Sep 21 2007 | LUI.P | ||||||
| LUCKY STRIKE RESOURCES LTD. | No Trades | Aug 01 2008 | LKY | ||||||
| LUCRUM CAPITAL CORP. | No Trades | Jan 21 2008 | LRU.P | ||||||
| LUIRI GOLD LIMITED | No Trades | Jul 24 2008 | LGL | ||||||
| LUMEX CAPITAL CORP. | No Trades | Jul 18 2008 | LMX.P | ||||||
| LUNA GOLD CORP | 0.63 | 0.64 | 0.59 | 0.62 | -0.01 | 50100.0 | 13.0 | Aug 07 2008 | LGC |
| LUND GOLD LTD. | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 | 1000.0 | 1.0 | Aug 07 2008 | LGD |
| LUXOR INDUSTRIAL CORPORATION | No Trades | Jul 30 2008 | LRL | ||||||
| LUZON MINERALS LTD. | No Trades | Aug 06 2008 | LZN | ||||||
| LYNDEN ENERGY CORP. | 1.31 | 1.31 | 1.3 | 1.3 | -0.01 | 9600.0 | 32.0 | Aug 07 2008 | LVL |
| LYRA RESOURCES LTD. | No Trades | Jun 27 2008 | LYR | ||||||
| LYRTECH INC. | No Trades | Aug 06 2008 | LYT | ||||||
| LYSANDER MINERALS CORPORATION | 0.58 | 0.58 | 0.53 | 0.53 | -0.02 | 43100.0 | 9.0 | Aug 07 2008 | LYM |
| LMR | 0.405 | 0.405 | 0.4 | 0.4 | 0.0 | 9000.0 | 2.0 | Aug 07 2008 | LMR |
| LHC | No Trades | Aug 06 2008 | LHC | ||||||
| LGM | 1.39 | 1.45 | 1.35 | 1.35 | 0.05 | 115300.0 | 20.0 | Aug 07 2008 | LGM |
| LEB.P | No Trades | LEB.P | |||||||
| LCC | 1.5 | 1.5 | 1.44 | 1.5 | 0.0 | 1235000.0 | 48.0 | Aug 07 2008 | LCC |
| LPS | No Trades | Aug 06 2008 | LPS | ||||||
| LUC | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 | 11250.0 | 4.0 | Aug 07 2008 | LUC |
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.
| |||||
| |||||
| |||||
|
