Javascript Menu unable to launch as JavaScript is disabled in your browser
  Thursday, November 20, 2008 Advertisement
Winnipeg Free Press   |  
Search for:  
Advanced Search | Search Help
 
Customer Service
RSS Feeds & E-mail News Alerts: Subscribe now
Special Coverage
FREE PRESS POLL
Do you agree with the city's plan to explore an arm's-length water utility? [Read about it here.]
Yes
No
Blog Central
Mia Rabson
Tweed fails to break status quo
Nick Martin
Dan Lett
Demetra Hajidiacos
James Turner
More Blogs
United Way Campaign
Editor's Bulletin: Subscribe now
Stock Market Quotations Driven by Train2Invest

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  
TSX Venture 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  

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).

NameOpenHighLowCloseChangeVolumeTradesDateSymbol
P2P HEALTH SYSTEMS INC.No TradesAug 25 2008PTP
PACGEN BIOPHARMACEUTICALS CORPORATIONNo TradesAug 22 2008PGA
PACIFIC ASIA CHINA ENERGY INC.No TradesJul 10 2008PCE
PACIFIC BOOKER MINERALS INC.6.246.316.06.19-0.162100.06.0Aug 27 2008BKM
PACIFIC CASCADE MINERALS INC.0.1350.1450.1350.1450.00512500.02.0Aug 27 2008PCV
PACIFIC COAST NICKEL CORP.No TradesAug 26 2008NKL
PACIFIC COMOX RESOURCES LTD.No TradesAug 26 2008PCM
PACIFIC GEOINFO CORP.No TradesAug 12 2008PGO.H
PACIFIC HARBOUR CAPITAL LTD.No TradesAug 26 2008PCF
PACIFIC IMPERIAL MINES INC.No TradesJul 23 2008PPM
PACIFIC LINK MINING CORP.No TradesAug 25 2008PKC
PACIFIC LOTTERY CORPORATION0.390.40.370.37-0.0112000.03.0Aug 27 2008LUK
PACIFIC PARADYM ENERGY INC.No TradesAug 25 2008PPE
PACIFIC RIDGE EXPLORATION LTD.No TradesAug 26 2008PEX
PACIFIC RODERA ENERGY INC.0.440.460.4350.445-0.01583100.011.0Aug 27 2008PRD
PACIFIC SAFETY PRODUCTS INC.0.370.380.370.38-0.074400.07.0Aug 27 2008PSP
PACIFIC TOPAZ RESOURCES LTD.No TradesJun 25 2008PPZ
PACIFIC WILDCAT RESOURCES CORP.No TradesSep 27 2007PAW.H
PAINTED PONY PETROLEUM LTD.5.295.295.15.1-0.222100.019.0Aug 27 2008PPY.A
PAINTED PONY PETROLEUM LTD.No TradesAug 26 2008PPY.B
PALLADON VENTURES LTD.0.660.680.640.670.0193450.030.0Aug 27 2008PLL
PALMAREJO SILVER & GOLD CORPORATION WT EX 19OCT07No TradesOct 16 2007PJO.WT
PALMAREJO SILVER AND GOLD CORPORATIONNo TradesDec 20 2007PJO
PALO DURO ENERGY INC.0.080.10.080.090.0128000.04.0Aug 27 2008PDE
PALO DURO ENERGY INC.No TradesAug 22 2008PDE.WT
PALOMA RESOURCES INC.No TradesAug 20 2008PLO.H
PAN AFRICAN MINING CORP.No TradesJun 24 2008PAF
PAN ORIENT ENERGY CORP.7.267.57.257.440.09230785.0118.0Aug 27 2008POE
PAN TERRA INDUSTRIES INC.No TradesMay 06 2008PNT.H
PANCONTINENTAL URANIUM CORPORATION0.240.240.220.24-0.0167250.013.0Aug 27 2008PUC
PANDA CAPITAL INC.No TradesMay 13 2008PDA.P
PANORAMA RESOURCES LTD.No TradesAug 15 2008PRA
PANORO MINERALS LTD.0.390.390.390.39-0.015000.02.0Aug 27 2008PML
PANTERRA RESOURCE CORP.0.380.380.3650.37-0.01562800.023.0Aug 27 2008PAN
PANWESTERN ENERGY INC.0.580.60.580.60.0517500.05.0Aug 27 2008PW
PARADYM VENTURES INC.No TradesSep 28 2007PVI
PARAGON MINERALS CORP.0.150.1550.150.150.0131500.05.0Aug 27 2008PGR
PARAGON PHARMACIES LIMITED0.3550.3550.350.350.0351000.02.0Aug 27 2008PGN
PARALLEL CAPITAL CORP.No TradesAug 26 2008PAL.P
PARAMAX RESOURCES LTD.0.350.360.350.36-0.0321500.02.0Aug 27 2008PXM
PARIS ENERGY INC.No TradesAug 26 2008PI
PARK LAWN INCOME TRUSTNo TradesAug 25 2008PLC.UN
PARKLAND ENERGY SERVICES INC.No TradesAug 22 2008PKE
PARLANE RESOURCE CORP.No TradesAug 19 2008PPP.P
PARLAY ENTERTAINMENT INC.No TradesAug 26 2008PEI
PARRAN CAPITAL INC. No TradesJan 04 2008PRN.P
PARTNER JET CORP.No TradesAug 19 2008PJT
PASSPORT METALS INC.0.1750.1750.170.17-0.0127000.02.0Aug 27 2008PPI
PATRICIA MINING CORP.0.210.210.210.21-0.041162.02.0Aug 27 2008PAT
PATRICIAN DIAMONDS INC.0.060.060.050.05-0.01526000.04.0Aug 27 2008PXC
PATRIOT PETROLEUM CORP.No TradesAug 21 2008PPC
PATRIOTSTAR VENTURES INC.No TradesAug 08 2008PTG.P
PAY LINX FINANCIAL CORPORATION0.190.190.1850.185-0.03510000.02.0Aug 27 2008PIN
PAYMENT SERVICES INTERACTIVE GATEWAY CORPNo TradesOct 30 2007PSG
PEAK GOLD LTD.No TradesJul 04 2008PIK
PEAK GOLD LTD.No TradesJul 04 2008PIK.WT
PEAK GOLD WT ANo TradesJul 04 2008PIK.WT.A
PEARL EXPLORATION AND PRODUCTION LTD.1.661.661.631.65-0.0257900.016.0Aug 27 2008PXX
PEARL RIVER HOLDINGS LIMITEDNo TradesJul 15 2008PRH
PEAT RESOURCES LIMITEDNo TradesAug 26 2008PET
PEBBLE CREEK MINING LTD.0.240.240.240.240.022125.02.0Aug 27 2008PEB
PEDIMENT EXPLORATION LTD.1.381.41.341.35-0.0354270.045.0Aug 27 2008PEZ
PEGASUS OIL AND GAS INCNo TradesAug 18 2008POG.B
PEGASUS OIL AND GAS INC.No TradesAug 26 2008POG.A
PELE MOUNTAIN RESOURCES INC.0.2250.2250.210.21-0.03122500.018.0Aug 27 2008GEM
PEMBERTON ENERGY LTD.0.160.190.150.190.0564033.011.0Aug 27 2008PBT
PENCARI MINING CORPORATION0.060.060.050.06-0.005370000.08.0Aug 27 2008PMC
PENDER FINANCIAL GROUP CORPORATIONNo TradesAug 25 2008PDF
PENFOLD CAPITAL ACQUISITION CORPORATIONNo TradesMay 14 2008PNA.P
PENINSULA RESOURCES LTD.No TradesAug 13 2008PNU.H
PENNANT ENERGY INC.0.4450.490.4450.490.026000.04.0Aug 27 2008PEN
PENNINE PETROLEUM CORPORATION0.090.090.090.090.057000.02.0Aug 27 2008PNN
PERFECT FRY CORPNo TradesAug 25 2008PNM
PERLITE CANADA INC.No TradesAug 21 2008PCI
PERSHIMCO RESOURCES INC.0.10.1050.10.1050.00515000.05.0Aug 27 2008PRO
PETERBOROUGH CAPITAL CORP.No TradesDec 07 2007PEC
PETRO UNO RESOURCES LTDNo TradesJan 16 2008PUP.P
PETRO UNO RESOURCES LTD.No TradesAug 26 2008PUP
PETRO VISTA ENERGY CORP.0.680.710.680.690.0537666.023.0Aug 27 2008PTV
PETRO-REEF RESOURCES LTD0.950.950.950.95-0.05100000.01.0Aug 27 2008PER
PETROFLOW ENERGY LTD.No TradesAug 26 2008PEF
PETROGLOBE INC.0.1650.2350.1650.2350.00510500.03.0Aug 27 2008PGB
PETROLIA INC.1.211.321.211.310.0643900.036.0Aug 27 2008PEA
PETROLYMPIC LTD.0.450.520.4350.520.11224800.0223.0Aug 27 2008PCQ
PETROMIN RESOURCES LTD.0.20.20.20.20.010500.03.0Aug 27 2008PTR
PETROSTAR PETROLEUM CORPORATION0.440.440.40.41-0.01480701.0110.0Aug 27 2008PEP
PHARMAGAP INC.0.130.1350.120.12-0.005132500.014.0Aug 27 2008GAP
PHARMENG INTERNATIONAL INC.0.350.350.350.35-0.052500.01.0Aug 27 2008PII
PHILEX GOLD INC.No TradesAug 25 2008PGI
PHOENIX CANADA OIL COMPANY LIMITEDNo TradesAug 20 2008PCO
PHOENIX MATACHEWAN MINES INC.0.040.040.040.040.050000.02.0Aug 27 2008PMM
PHOENIX OILFIELD HAULING INC.No TradesAug 26 2008PHN
PHOSCAN CHEMICAL CORP.0.970.980.920.95-0.01239340.054.0Aug 27 2008FOS
PHOTOCHANNEL NETWORKS INC.3.453.53.443.44-0.0911000.09.0Aug 27 2008PN
PHOTON CONTROL INC.0.050.050.0350.035-0.0137500.04.0Aug 27 2008PHO
PICASSO INC.No TradesAug 14 2008PSO.P
PILOT ENERGY LTD.No TradesJan 22 2008PGY
PINE CLIFF ENERGY INC.No TradesAug 21 2008PNE
PINNACLE MINES LTD.0.160.160.160.160.021000.01.0Aug 27 2008PNL
PIONEERING TECHNOLOGY INC. 0.0150.030.0150.020.012722552.087.0Aug 27 2008PIO
PISCES CAPITAL CORPNo TradesDec 20 2007PCP.P
PITCHSTONE EXPLORATION LTD.0.60.60.560.60.0135800.015.0Aug 27 2008PXP
PIXMAN NOMADIC MEDIA INC.No TradesJul 23 2008PMN
PLANET EXPLORATION INC.0.420.480.420.42-0.086000.03.0Aug 27 2008PXI
PLANET ORGANIC HEALTH CORP.1.251.251.21.210.011000.06.0Aug 27 2008POH
PLATINEX INC.0.160.160.160.16-0.015000.01.0Aug 27 2008PTX
PLATINUM COMMUNICATIONS CORPORATION0.1250.1250.1250.1250.022000.01.0Aug 27 2008PCS
PLATO GOLD CORP.No TradesAug 22 2008PGC
PLAYFAIR MINING LTD.0.140.160.140.160.0279100.09.0Aug 27 2008PLY
PLAZACORP RETAIL PROPERTIES LTD.3.453.453.453.450.01470.02.0Aug 27 2008PLZ
PLEXMAR RESOURCES INC.0.110.1150.110.1150.0146000.07.0Aug 27 2008PLE
PMI GOLD CORPORATIONNo TradesAug 26 2008PMV
POCONO CAPITAL INC.No TradesMar 10 2008ONO.P
PODIUM CAPITAL CORPORATIONNo TradesAug 21 2008POD.P
POLAR RESOURCES CORPORATIONNo TradesAug 25 2008PLR
POLAR STAR MINING CORPORATION 0.60.650.60.630.0856762.012.0Aug 27 2008POS
POLY-PACIFIC INTL INC0.0350.0350.0350.0350.0159000.06.0Aug 27 2008PMB
POPLAR CREEK RESOURCES INC.No TradesJul 31 2008PCK.P
PORTAL RESOURCES LTDNo TradesAug 25 2008PDO
PORTIA EXPLORATION LTD.No TradesJul 11 2008PEL.P
PORTRUSH PETROLEUM CORPORATION0.070.070.0650.07-0.00551000.05.0Aug 27 2008PSH
POTASH NORTH RESOURCE CORPORATION1.311.341.261.320.04469576.0107.0Aug 27 2008PON
POWER TECH CORPORATION INC.0.350.40.310.40.0164000.010.0Aug 27 2008PWB
POWERSTAR INTERNATIONAL INCNo TradesSep 07 2007PWS
POWERTECH URANIUM CORPNo TradesOct 31 2007PWE
PRECISION ENTERPRISES INC.No TradesJul 28 2008PSC.P
PRELIM CAPITAL INC.0.110.110.1050.1050.01510000.02.0Aug 27 2008PLM.P
PREMIUM EXPLORATION INC.0.340.340.310.31-0.0137000.02.0Aug 27 2008PEM
PRESCIENT NEUROPHARMA INC.No TradesAug 26 2008PNO
PRESTIGE TELECOM INC.0.30.320.30.3-0.032500.03.0Aug 27 2008PR
PRETIUM CAPITAL CORP. No TradesNov 08 2007PTA.P
PRIMA DEVELOPMENTS LTD.0.050.050.050.050.04000.01.0Aug 27 2008PID
PRIMARY METALS INC.No TradesOct 25 2007PMI
PRIMARY PETROLEUM CORPORATION0.310.310.30.3-0.131000.02.0Aug 27 2008PIE
PRIMARY PETROLEUM CORPORATION No TradesAug 08 2008PIE.WT
PRIME CITY ONE CAPITAL CORP.No TradesAug 14 2008PMO
PRIME MERIDIAN RESOURCES CORP.No TradesAug 26 2008PMR
PRIMELINE ENERGY HOLDINGS INC.No TradesAug 26 2008PEH
PRIMERA ENERGY RESOURCES LTD.0.230.230.230.230.05000.01.0Aug 27 2008PTT
PRINTLUX.COM INC.No TradesPLX
PRISM MEDICAL LTD. 5.795.795.795.79-0.0130000.01.0Aug 27 2008PM
PRISM RESOURCES INC.0.10.10.10.10.03000.02.0Aug 27 2008PRS.H
PRIZE MINING CORPORATION0.10.1050.0950.095-0.005126500.012.0Aug 27 2008PRZ
PRO MINERALS INC.0.070.070.060.06-0.0152920.07.0Aug 27 2008PRM
PRO-OR INC. (RESSOURCES MINIERES)No TradesAug 26 2008POI
PROAM EXPLORATION CORPORATIONNo TradesAug 25 2008PMX
PROBE MINES LIMITED0.240.270.2350.235-0.0440100.012.0Aug 27 2008PRB
PROBE RESOURCES LTD.0.70.730.650.70.077000.028.0Aug 27 2008PBR
PROCESS CAPITAL CORP No TradesAug 22 2008POR
PROLAB TECHNOLOGIES INC.No TradesAug 22 2008PLT
PROMINEX RESOURCE CORP.No TradesAug 26 2008PXR
PROPHECY RESOURCE CORP.No TradesAug 14 2008PCY
PROSPECTOR CONSOLIDATED RESOURCES INC.0.060.060.060.06-0.0812000.01.0Aug 27 2008PRR
PROSYS TECH CORPORATION0.0450.0450.0450.0450.050000.01.0Aug 27 2008POZ
PROVENTURE INCOME FUNDNo TradesAug 25 2008PVT.UN
PROVIDENCE CAPITAL CORP.No TradesJul 23 2008PV.P
PSINAPTIC INC.No TradesPST
PUGET VENTURES INC.No TradesDec 14 2007PVS.P
PUGET VENTURES INC.No TradesJul 07 2008PVS
PULSE CAPITAL CORP.No TradesAug 21 2008PUL.P
PUMA EXPLORATION INC.0.2750.290.2750.290.02000.02.0Aug 27 2008PUM
PURE ENERGY VISIONS CORPORATION 0.510.550.50.550.057000.04.0Aug 27 2008PEV
PURE INDUSTRIAL REAL ESTATE TRUST3.03.22.953.20.07100.05.0Aug 27 2008AAR.UN
PURE TECHNOLOGIES LTD.2.512.512.52.50.020716.08.0Aug 27 2008PUR
PUREPOINT URANIUM GROUP INC.0.210.210.20.2050.00514500.010.0Aug 27 2008PTU
PYNG MEDICAL CORP.0.430.430.430.43-0.0355150.02.0Aug 27 2008PYT
PYRAMID PETROLEUM INC.0.980.980.910.980.0625750.07.0Aug 27 2008PYR
PNE.RTNo TradesOct 24 2007PNE.RT
PST.H0.020.020.020.02-0.0215000.01.0Aug 27 2008PST.H
PYC1.11.121.11.10.047850.010.0Aug 27 2008PYC
PBM0.090.090.090.09-0.011333.02.0Aug 27 2008PBM
PTANo TradesAug 25 2008PTA
PAC.PNo TradesJul 28 2008PAC.P
PAG.PNo TradesAug 13 2008PAG.P
PIG0.250.250.250.25-0.0510000.01.0Aug 27 2008PIG
PAT.RTNo TradesDec 28 2007PAT.RT
POC0.780.80.780.80.0125000.07.0Aug 27 2008POC
PYNo TradesAug 22 2008PY

Return to Top
Return to Index
Google
NHL Classic DVD Collection
Canine Idol calendars available here!
Hermetic Code
Free Press Press Card
FP Canadian Newspapers Income Fund