| Wednesday, November 19, 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 |
| C LEVEL II INTERNATIONAL HOLDING INC. | No Trades | Sep 06 2007 | CII.P | ||||||
| C-COM SATELLITE SYSTEMS INC. | 0.33 | 0.33 | 0.33 | 0.33 | 0.04 | 11180.0 | 4.0 | Sep 02 2008 | CMI |
| C2C GOLD CORPORATION INC. | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 | 30000.0 | 1.0 | Sep 02 2008 | CCN |
| CABO DRILLING CORP. | No Trades | Aug 29 2008 | CBE | ||||||
| CACHE EXPLORATION INC. | No Trades | Jun 06 2008 | CAY.P | ||||||
| CADAN RESOURCES CORPORATION | 0.16 | 0.17 | 0.16 | 0.17 | 0.015 | 8000.0 | 2.0 | Sep 02 2008 | CNF |
| CADILLAC MINING CORPORATION | No Trades | Aug 29 2008 | CQX | ||||||
| CADISCOR RESOURCES INC. | 0.34 | 0.35 | 0.305 | 0.35 | 0.0 | 8971.0 | 9.0 | Sep 02 2008 | CAO |
| CADRE RESOURCES LTD. | No Trades | Feb 27 2008 | CSL.H | ||||||
| CAGIM REAL ESTATE CORPORATION | No Trades | Aug 29 2008 | CIM | ||||||
| CALIBRE MINING CORP. | No Trades | Aug 29 2008 | CXB | ||||||
| CALIFORNIA NANOTECHNOLOGIES CORP. | 0.2 | 0.25 | 0.2 | 0.23 | -0.01 | 81000.0 | 5.0 | Sep 02 2008 | CNO |
| CALLINAN MINES LIMITED | 1.75 | 1.91 | 1.71 | 1.85 | -0.06 | 56880.0 | 21.0 | Sep 02 2008 | CAA |
| CALOTTO CAPITAL INC. | No Trades | Jun 09 2008 | TTO.P | ||||||
| CALYPSO URANIUM CORP. | No Trades | Aug 29 2008 | CLP | ||||||
| CANACO RESOURCES INC. | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 | 12000.0 | 1.0 | Sep 02 2008 | CAN |
| CANADA ENERGY PARTNERS INC. | 1.51 | 1.51 | 1.5 | 1.5 | -0.04 | 113000.0 | 29.0 | Sep 02 2008 | CE |
| CANADIAN ARROW MINES LIMITED | No Trades | Aug 29 2008 | CRO | ||||||
| CANADIAN EQUIPMENT RENTAL FUND LIMITED PARTNERSHIP | No Trades | Aug 25 2008 | CFL.UN | ||||||
| CANADIAN GOLDEN DRAGON RESOURCES LTD. | No Trades | Nov 02 2007 | CGG | ||||||
| CANADIAN IMPERIAL VENTURE CORP. | 0.045 | 0.055 | 0.045 | 0.05 | 0.0 | 900080.0 | 35.0 | Sep 02 2008 | CQV |
| CANADIAN MINING COMPANY INC. | 0.085 | 0.09 | 0.085 | 0.09 | 0.005 | 27000.0 | 4.0 | Sep 02 2008 | CNG |
| CANADIAN OREBODIES INC. | 0.18 | 0.18 | 0.16 | 0.18 | 0.02 | 19800.0 | 4.0 | Sep 02 2008 | CO |
| CANADIAN PHOENIX RESOURCES CORP. | 0.1 | 0.1 | 0.095 | 0.095 | -0.005 | 267000.0 | 5.0 | Sep 02 2008 | CPH |
| CANADIAN PRODIGY CAPITAL CORPORATION | No Trades | Nov 13 2007 | PDI.P | ||||||
| CANADIAN PRODIGY CAPITAL CORPORATION | No Trades | Aug 18 2008 | PDI.H | ||||||
| CANADIAN QUANTUM ENERGY CORPORATION | 5.0 | 5.0 | 5.0 | 5.0 | -0.99 | 3300.0 | 4.0 | Sep 02 2008 | CQM.H |
| CANADIAN SHIELD RESOURCES INC. | 0.09 | 0.09 | 0.075 | 0.075 | -0.01 | 40000.0 | 3.0 | Sep 02 2008 | CSP |
| CANADIAN SPIRIT RESOURCES INC. | 1.05 | 1.09 | 1.05 | 1.07 | -0.07 | 88900.0 | 32.0 | Sep 02 2008 | SPI |
| CANADREAM CORPORATION | No Trades | Jan 17 2008 | CDN.DB | ||||||
| CANADREAM CORPORATION | No Trades | Aug 25 2008 | CDN | ||||||
| CANADREAM CORPORATION | No Trades | May 22 2008 | CDN.DB.A | ||||||
| CANAF GROUP INC. | No Trades | Aug 26 2008 | CAF | ||||||
| CANALASKA URANIUM LTD. | 0.2 | 0.2 | 0.19 | 0.19 | -0.01 | 60500.0 | 7.0 | Sep 02 2008 | CVV |
| CANASIA INDUSTRIES CORPORATION | 0.235 | 0.245 | 0.23 | 0.24 | 0.005 | 278250.0 | 42.0 | Sep 02 2008 | CAJ |
| CANASIL RESOURCES INC. | 0.23 | 0.23 | 0.23 | 0.23 | 0.015 | 6000.0 | 1.0 | Sep 02 2008 | CLZ |
| CANDORADO OPERATING COMPANY LTD. | No Trades | Aug 22 2008 | CDO | ||||||
| CANEXT ENERGY LTD. | 0.87 | 0.87 | 0.79 | 0.8 | -0.08 | 71700.0 | 22.0 | Sep 02 2008 | CXZ |
| CANGOLD LIMITED | 0.06 | 0.06 | 0.055 | 0.055 | -0.01 | 15000.0 | 2.0 | Sep 02 2008 | CLD |
| CANNASAT THERAPEUTICS INC. | 0.16 | 0.16 | 0.16 | 0.16 | -0.025 | 10000.0 | 1.0 | Sep 02 2008 | CTH |
| CANOEL INTERNATIONAL ENERGY LTD. | No Trades | Jul 11 2008 | CIL.P | ||||||
| CANORO RESOURCES LTD. | 0.8 | 0.8 | 0.73 | 0.73 | -0.02 | 22500.0 | 11.0 | Sep 02 2008 | CNS |
| CANPLATS RESOURCES CORPORATION | 2.78 | 2.9 | 2.74 | 2.86 | -0.13 | 26498.0 | 48.0 | Sep 02 2008 | CPQ |
| CANSTAR RESOURCES INC. | 0.09 | 0.125 | 0.09 | 0.125 | 0.045 | 226500.0 | 24.0 | Sep 02 2008 | ROX |
| CANTEX MINE DEVELOPMENT CORP | 0.1 | 0.11 | 0.1 | 0.11 | 0.0 | 37800.0 | 8.0 | Sep 02 2008 | CD |
| CANTRELL CAPITAL CORP. | 0.355 | 0.355 | 0.35 | 0.35 | -0.12 | 16000.0 | 2.0 | Sep 02 2008 | CLJ.H |
| CANTRONIC SYSTEMS INC. | 0.375 | 0.395 | 0.35 | 0.385 | -0.005 | 9310.0 | 6.0 | Sep 02 2008 | CTS |
| CANYON CREEK FOOD CO LTD | No Trades | Aug 22 2008 | CYF | ||||||
| CAP-EX VENTURES LTD. | No Trades | Apr 04 2008 | CEV.P | ||||||
| CAP-LINK VENTURES LTD | No Trades | CAV.P | |||||||
| CAP-LINK VENTURES LTD. | No Trades | Aug 27 2008 | CAV | ||||||
| CAPELLA RESOURCES LTD. | 0.07 | 0.07 | 0.07 | 0.07 | 0.005 | 5000.0 | 1.0 | Sep 02 2008 | CPS |
| CAPITAL BLF INC | No Trades | BLF.P | |||||||
| CAPITAL BLF INC. | No Trades | Aug 22 2008 | BLF | ||||||
| CAPITAL VALMORIS INC. | No Trades | Aug 21 2008 | VMO.P | ||||||
| CAPITAL WAPITI INC. | No Trades | WTI.P | |||||||
| CAPITAL WAPITI INC. | No Trades | Jun 11 2008 | WTI | ||||||
| CAPO RESOURCES LTD. | No Trades | Nov 20 2007 | KPO.P | ||||||
| CAPSTOCK FINANCIAL INC. | No Trades | Jun 17 2008 | CPK.P | ||||||
| CAPVEST INCOME CORP. | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 | 1000.0 | 1.0 | Sep 02 2008 | CSV |
| CAPVEST INCOME CORP. | 98.5 | 98.55 | 98.5 | 98.55 | 0.04 | 9000.0 | 2.0 | Sep 02 2008 | CVS.DB |
| CARAT EXPLORATION INC. | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 | 35000.0 | 1.0 | Sep 02 2008 | CRZ |
| CARDIOCOMM SOLUTIONS INC. | No Trades | Nov 23 2007 | CCG | ||||||
| CARDIOCOMM SOLUTIONS, INC. | No Trades | Aug 27 2008 | EKG | ||||||
| CARIBOO ROSE RESOURCES LTD. | 0.16 | 0.16 | 0.16 | 0.16 | 0.01 | 6900.0 | 3.0 | Sep 02 2008 | CRB |
| CARLAW CAPITAL CORP | No Trades | Jan 21 2008 | CLW.P | ||||||
| CARLAW CAPITAL II CORP. | No Trades | Aug 15 2008 | CAW.P | ||||||
| CARLIN GOLD CORPORATION | No Trades | Aug 25 2008 | CGD | ||||||
| CARLTON TRAIL LIMITED PARTNERSHIP | No Trades | Jun 11 2008 | CTP.UN.A | ||||||
| CARLYLE MINING CORP. | No Trades | Jul 02 2008 | CLY.P | ||||||
| CARMAX EXPLORATIONS LTD. | 0.07 | 0.075 | 0.07 | 0.075 | 0.0 | 139500.0 | 13.0 | Sep 02 2008 | CMX |
| CARRINGTON ACQUISITION CORP. | No Trades | Jul 02 2008 | CAQ.P | ||||||
| CARTIER RESOURCES INC. | 0.295 | 0.3 | 0.295 | 0.3 | 0.005 | 30000.0 | 4.0 | Sep 02 2008 | ECR |
| CASCADE RESOURCES LTD. | No Trades | Aug 05 2008 | CC.P | ||||||
| CASCADERO COPPER CORPORATION | No Trades | Aug 26 2008 | CCD | ||||||
| CASCADIA INTERNATIONAL RESOURCES INC. | No Trades | Aug 28 2008 | CJ | ||||||
| CASH CANADA GROUP LTD. | 0.23 | 0.23 | 0.23 | 0.23 | 0.02 | 5000.0 | 1.0 | Sep 02 2008 | CUL |
| CASH MINERALS LTD. | 0.135 | 0.15 | 0.13 | 0.135 | -0.015 | 155100.0 | 32.0 | Sep 02 2008 | CHX |
| CASSIDY GOLD CORP. | No Trades | Aug 29 2008 | CDY | ||||||
| CASSIUS VENTURES LTD. | No Trades | Aug 11 2008 | CZ.P | ||||||
| CASTILLIAN RESOURCES CORP. | 0.22 | 0.22 | 0.19 | 0.22 | 0.02 | 58000.0 | 6.0 | Sep 02 2008 | CT |
| CASTLE GOLD CORPORATION | 0.455 | 0.455 | 0.455 | 0.455 | 0.035 | 500.0 | 1.0 | Sep 02 2008 | CSG |
| CASTLE RESOURCES INC. | No Trades | Aug 28 2008 | CRI | ||||||
| CASTLE ROCK PETROLEUM LTD. CL A | No Trades | Oct 04 2007 | RCK.A | ||||||
| CASTLE ROCK PETROLEUM LTD. CL B | No Trades | Oct 03 2007 | RCK.B | ||||||
| CATALINA ENERGY CORP. | No Trades | Nov 06 2007 | CA | ||||||
| CATALINA ENERGY CORP. | No Trades | Aug 26 2008 | CEA | ||||||
| CATHAY FOREST PRODUCTS CORP. | 1.08 | 1.08 | 0.95 | 0.95 | -0.13 | 51220.0 | 16.0 | Sep 02 2008 | CFZ |
| CATS EYE CAPITAL CORP. | No Trades | Aug 21 2008 | CYE.P | ||||||
| CAVAN VENTURES INC. | 0.27 | 0.27 | 0.27 | 0.27 | -0.05 | 5000.0 | 1.0 | Sep 02 2008 | CVN |
| CCT CAPITAL LTD. | No Trades | Jul 14 2008 | CCW | ||||||
| CEAPRO INC | No Trades | Aug 29 2008 | CZO | ||||||
| CEDAR MOUNTAIN EXPLORATION INC. | No Trades | Aug 22 2008 | CED | ||||||
| CELL-LOC LOCATION TECHNOLOGIES INC OLD | No Trades | May 20 2008 | LTI | ||||||
| CELL-LOC LOCATION TECHNOLOGIES INC. | No Trades | Sep 02 2008 | XCT | ||||||
| CELLSTOP SYSTEMS INC. | No Trades | Aug 26 2008 | KNO | ||||||
| CELTIC MINERALS LTD | 0.475 | 0.475 | 0.475 | 0.475 | 0.055 | 2000.0 | 1.0 | Sep 02 2008 | CME |
| CEMATRIX CORPORATION | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 | 5000.0 | 1.0 | Sep 02 2008 | CVX |
| CENCOTECH INC. | No Trades | Aug 25 2008 | CTZ | ||||||
| CENIT CORPORATION | No Trades | Aug 28 2008 | CNT | ||||||
| CENTIVA CAPITAL INC. | No Trades | Aug 26 2008 | CVC | ||||||
| CENTRAL ALBERTA WELL SERVICES CORP. | No Trades | Aug 29 2008 | CWC.A | ||||||
| CENTRAL INDUSTRIES CORPORATION INC. | 0.17 | 0.17 | 0.17 | 0.17 | 0.01 | 20000.0 | 2.0 | Sep 02 2008 | CND.A |
| CENTRASIA MINING CORP. | No Trades | Mar 26 2008 | CTM | ||||||
| CENTRIC ENERGY CORP. | 0.125 | 0.125 | 0.12 | 0.12 | 0.005 | 1000.0 | 2.0 | Sep 02 2008 | CTE |
| CENTURION MINERALS LTD. | No Trades | Jul 18 2008 | CTN | ||||||
| CENTURY ENERGY LTD. | No Trades | Aug 29 2008 | CEY | ||||||
| CENTURY MINING CORPORATION | 0.045 | 0.045 | 0.04 | 0.04 | -0.005 | 1576064.0 | 42.0 | Sep 02 2008 | CMM |
| CERES CAPITAL CORP. | No Trades | May 14 2008 | SRS.P | ||||||
| CERVUS LP | 20.0 | 20.0 | 20.0 | 20.0 | 0.0 | 400.0 | 2.0 | Sep 02 2008 | CVL.UN |
| CGX ENERGY INC. | 1.45 | 1.6 | 1.45 | 1.59 | 0.07 | 26050.0 | 29.0 | Sep 02 2008 | OYL |
| CGX ENERGY INC. US$ | No Trades | Feb 21 2008 | OYL.U | ||||||
| CHAIRMAN CAPITAL CORP. | No Trades | Dec 19 2007 | CMN.P | ||||||
| CHALICE DIAMOND CORP. | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 | 30445.0 | 2.0 | Sep 02 2008 | COD |
| CHALK MEDIA CORP. | No Trades | Aug 29 2008 | CKM | ||||||
| CHALLENGER DEVELOPMENT CORP. | No Trades | Aug 29 2008 | CDQ.H | ||||||
| CHALLENGER ENERGY CORP WT | No Trades | Aug 28 2008 | CHQ.WT | ||||||
| CHALLENGER ENERGY CORP. | 4.26 | 4.32 | 4.19 | 4.3 | 0.02 | 71220.0 | 53.0 | Sep 02 2008 | CHQ |
| CHAMPION BEAR RESOURCES LTD. | 0.49 | 0.49 | 0.49 | 0.49 | 0.005 | 1500.0 | 1.0 | Sep 02 2008 | CBA |
| CHAMPION COMMUNICATION SERVICES INC | No Trades | Oct 25 2007 | CHP | ||||||
| CHAMPION COMMUNICATION SERVICES INC | No Trades | Feb 29 2008 | CHP.H | ||||||
| CHAMPION MINERALS INC. | No Trades | Aug 29 2008 | CHM | ||||||
| CHAMPLAIN RESOURCES INC. | 0.13 | 0.13 | 0.1 | 0.1 | -0.01 | 60000.0 | 4.0 | Sep 02 2008 | CPL.H |
| CHANGFENG ENERGY INC. | No Trades | Aug 25 2008 | CFY | ||||||
| CHANNEL RESOURCES LTD | No Trades | Aug 27 2008 | CHU | ||||||
| CHAPLEAU RESOURCES LTD. | No Trades | Aug 29 2008 | CHI | ||||||
| CHARTER REAL ESTATE INVESTMENT TRUST | 2.11 | 2.11 | 2.0 | 2.0 | 0.0 | 8200.0 | 5.0 | Sep 02 2008 | CRH.UN |
| CHEMAPHOR INC. | 0.24 | 0.25 | 0.24 | 0.25 | 0.04 | 66000.0 | 4.0 | Sep 02 2008 | CFR |
| CHEQ-IT LTD. | No Trades | Aug 26 2008 | CQT | ||||||
| CHESAPEAKE GOLD CORP. | 6.2 | 6.2 | 6.07 | 6.07 | -0.42 | 16588.0 | 18.0 | Sep 02 2008 | CKG |
| CHESAPEAKE GOLD CORP. | No Trades | Aug 29 2008 | CKG.WT | ||||||
| CHESSTOWN CAPITAL INC. | No Trades | Jul 25 2008 | CHC.P | ||||||
| CHEYENNE ENERGY INC. | No Trades | Feb 11 2008 | CHY | ||||||
| CHINA DRILL CORPORATION | No Trades | May 14 2008 | CPB.P | ||||||
| CHINA EDUCATION RESOURCES INC. | No Trades | Sep 02 2008 | CHN | ||||||
| CHINA GOLDCORP LTD. | No Trades | Oct 23 2007 | CAU.P | ||||||
| CHINA ONE CORPORATION | No Trades | May 09 2008 | CHO.P | ||||||
| CHINA OPPORTUNITY INC. | No Trades | Jul 28 2008 | COC.P | ||||||
| CHINOOK CAPITAL CORP. | No Trades | Aug 28 2008 | CNK.P | ||||||
| CHRISTOPHER JAMES GOLD CORP. | 0.08 | 0.08 | 0.06 | 0.07 | -0.005 | 291000.0 | 14.0 | Sep 02 2008 | CJG |
| CHROME CAPITAL INC. | No Trades | Jun 17 2008 | KRM.P | ||||||
| CHRYSALIS CAPITAL IV CORPORATION | No Trades | Feb 29 2008 | CIV.P | ||||||
| CHRYSALIS CAPITAL V CORPORATION | No Trades | Aug 11 2008 | CV.P | ||||||
| CHRYSALIS CAPITAL VI CORPORATION | No Trades | Jul 31 2008 | CPC.P | ||||||
| CHURCHILL ENERGY INC. | No Trades | Aug 29 2008 | CEI | ||||||
| CIBT EDUCATION GROUP INC. | No Trades | Apr 10 2008 | CPT | ||||||
| CIBT EDUCATION GROUP INC. | 1.53 | 1.54 | 1.5 | 1.53 | 0.0 | 54800.0 | 10.0 | Sep 02 2008 | MBA |
| CIERRA PACIFIC VENTURES LTD. | No Trades | Aug 25 2008 | CIZ.H | ||||||
| CIMATEC ENVIROMENTAL ENGINEERING INC. | No Trades | Nov 30 2007 | CEG | ||||||
| CINCORO CAPITAL CORP. | No Trades | Jul 21 2008 | FIV.P | ||||||
| CINEMA INTERNET NETWORKS INC. | 0.02 | 0.02 | 0.02 | 0.02 | 0.005 | 2000.0 | 2.0 | Sep 02 2008 | CWK |
| CINEMAGE CORPORATION | No Trades | Aug 20 2008 | CIG | ||||||
| CIRCUMPACIFIC ENERGY CORPORATION | No Trades | Aug 19 2008 | CER | ||||||
| CIRRUS ENERGY CORPORATION | 3.85 | 3.95 | 3.85 | 3.9 | 0.0 | 17370.0 | 8.0 | Sep 02 2008 | CYR |
| CITADEL GOLD MINES INC | 0.095 | 0.095 | 0.095 | 0.095 | -0.005 | 2225.0 | 2.0 | Sep 02 2008 | CGM.H |
| CLEANFIELD ALTERNATIVE ENERGY INC. | No Trades | Sep 02 2008 | AIR | ||||||
| CLEARFORD INDUSTRIES INC. | No Trades | Aug 29 2008 | CLI | ||||||
| CLEMEX TECHNOLOGIES INC. | 0.15 | 0.16 | 0.15 | 0.16 | -0.04 | 21000.0 | 3.0 | Sep 02 2008 | CXG.A |
| CLIFTON STAR RESOURCES INC. | 3.67 | 3.67 | 3.42 | 3.49 | -0.17 | 41800.0 | 33.0 | Sep 02 2008 | CFO |
| CLOUDBREAK RESOURCES LTD. | 0.085 | 0.085 | 0.08 | 0.08 | -0.005 | 388500.0 | 20.0 | Sep 02 2008 | CDB |
| CMC METALS LTD. | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 15000.0 | 2.0 | Sep 02 2008 | CMB |
| CMQ RESOURCES INC. | No Trades | Aug 22 2008 | CMQ | ||||||
| CMYK CAPITAL INC. | No Trades | Jul 17 2008 | MYK.P | ||||||
| CNR CAPITAL CORPORATION | No Trades | Mar 20 2008 | PY.P | ||||||
| CO2 SOLUTION INC. | 0.26 | 0.28 | 0.26 | 0.28 | -0.01 | 3300.0 | 5.0 | Sep 02 2008 | CST |
| COASTAL ENERGY COMPANY | 3.04 | 3.04 | 2.81 | 2.87 | -0.23 | 90567.0 | 102.0 | Sep 02 2008 | CEN |
| COASTAL ENERGY COMPANY | No Trades | Nov 06 2007 | CEO | ||||||
| COASTPORT CAPITAL INC. | No Trades | Aug 29 2008 | CPP | ||||||
| COBALT ENERGY LTD. | 0.39 | 0.39 | 0.35 | 0.35 | -0.05 | 5500.0 | 5.0 | Sep 02 2008 | CB.A |
| COBALT ENERGY LTD. | 2.6 | 2.6 | 2.6 | 2.6 | 0.1 | 100.0 | 1.0 | Sep 02 2008 | CB.B |
| COBRA VENTURE CORPORATION | 0.35 | 0.35 | 0.34 | 0.34 | -0.005 | 15000.0 | 3.0 | Sep 02 2008 | CBV |
| COBRE EXPLORATION CORP. | No Trades | Aug 12 2008 | CXV.H | ||||||
| COGITORE RESOURCES INC. | No Trades | Aug 22 2008 | WOO | ||||||
| COLD CREEK CAPITAL INC. | No Trades | CCC.P | |||||||
| COLIBRI RESOURCE CORPORATION | No Trades | Aug 27 2008 | CBI | ||||||
| COLOMBIAN MINES CORPORATION | No Trades | Aug 28 2008 | CMJ | ||||||
| COLONIA ENERGY CORP. | 0.255 | 0.255 | 0.245 | 0.245 | -0.015 | 68000.0 | 4.0 | Sep 02 2008 | CLA |
| COLTSTAR VENTURES INC. | No Trades | Jun 03 2008 | CTR.P | ||||||
| COLUMBIA METALS CORPORATION LIMITED | 0.1 | 0.11 | 0.1 | 0.11 | -0.02 | 41000.0 | 3.0 | Sep 02 2008 | COL |
| COLUMBIA YUKON EXPLORATIONS INC. | 0.38 | 0.38 | 0.37 | 0.38 | -0.01 | 54000.0 | 6.0 | Sep 02 2008 | CYU |
| COLUMBUS GOLD CORPORATION | No Trades | Aug 29 2008 | CGT | ||||||
| COMET INDUSTRIES LTD. | No Trades | Aug 01 2008 | CMU | ||||||
| COMMANDER RESOURCES LTD. | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 | 67000.0 | 3.0 | Sep 02 2008 | CMD |
| COMMERCE RESOURCES CORP. | 0.51 | 0.55 | 0.5 | 0.53 | 0.02 | 227500.0 | 20.0 | Sep 02 2008 | CCE |
| COMMITTEE BAY RESOURCES LTD. | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | 68000.0 | 7.0 | Sep 02 2008 | CBR |
| COMMUNICATIONS DVR INC. | No Trades | Feb 29 2008 | DVR.P | ||||||
| COMPLIANCE ENERGY CORPORATION | 0.35 | 0.4 | 0.32 | 0.35 | 0.0 | 304000.0 | 36.0 | Sep 02 2008 | CEC |
| COMWEST ENTERPRISE CORP | No Trades | Aug 28 2008 | CWP | ||||||
| COMWEST ENTERPRISE CORP. | No Trades | Aug 28 2008 | CWP.A | ||||||
| CON-SPACE COMMUNICATIONS LTD. | No Trades | Aug 29 2008 | CCB | ||||||
| CONDOR RESOURCES INC. | 0.5 | 0.55 | 0.5 | 0.5 | -0.08 | 18157.0 | 8.0 | Sep 02 2008 | CN |
| CONIAGAS RESOURCES LIMITED | No Trades | Aug 26 2008 | CNY | ||||||
| CONPOREC INC. | No Trades | Nov 29 2007 | CNP | ||||||
| CONPOREC INC. | No Trades | Aug 28 2008 | CNX | ||||||
| CONQUEST RESOURCES LIMITED | No Trades | Aug 28 2008 | CQR | ||||||
| CONSOLIDATED ABADDON RESOURCES INC. | 0.1 | 0.1 | 0.09 | 0.09 | -0.005 | 6005.0 | 3.0 | Sep 02 2008 | ABN |
| CONSOLIDATED BEACON RESOURCES LTD. | No Trades | May 07 2008 | KBC | ||||||
| CONSOLIDATED ECOPROGRESS TECHNOLOGY INC. | No Trades | Nov 06 2007 | CES | ||||||
| CONSOLIDATED ENVIROWASTE INDUSTRIES INC. | No Trades | Aug 28 2008 | CWD | ||||||
| CONSOLIDATED FIRSTFUND CAPITAL CORP. | No Trades | Aug 18 2008 | FFP | ||||||
| CONSOLIDATED GLOBAL CABLE SYSTEMS, INC. | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | 3250.0 | 2.0 | Sep 02 2008 | GCS.H |
| CONSOLIDATED GLOBAL DIAMOND CORP. | 0.09 | 0.09 | 0.085 | 0.085 | -0.015 | 133000.0 | 3.0 | Sep 02 2008 | CK |
| CONSOLIDATED GOLD WIN VENTURES INC OLD | No Trades | Apr 11 2008 | CGW | ||||||
| CONSOLIDATED GOLD WIN VENTURES INC. | 0.15 | 0.15 | 0.145 | 0.145 | -0.015 | 14500.0 | 3.0 | Sep 02 2008 | GWV |
| CONSOLIDATED PACIFIC BAY MINERALS LTD. | No Trades | Jul 21 2008 | CBP | ||||||
| CONSOLIDATED PUMA MINERALS CORP. | 0.56 | 0.56 | 0.56 | 0.56 | -0.09 | 10000.0 | 1.0 | Sep 02 2008 | CPW |
| CONSOLIDATED SPIRE VENTURES LTD. | 0.08 | 0.08 | 0.08 | 0.08 | -0.015 | 52500.0 | 3.0 | Sep 02 2008 | CZS |
| CONSOLIDATED THOMPSON IRON MINES LIMITED | No Trades | Sep 24 2007 | CLM | ||||||
| CONSOLIDATED WESTVIEW RESOURCE CORP. | No Trades | Aug 20 2008 | CWS.H | ||||||
| CONSTANTINE METAL RESOURCES LTD. | No Trades | Aug 28 2008 | CEM | ||||||
| CONTACT EXPLORATION INC. | 0.38 | 0.38 | 0.365 | 0.365 | -0.045 | 7500.0 | 3.0 | Sep 02 2008 | CEX |
| CONTEC INNOVATIONS INC. | 0.1 | 0.1 | 0.095 | 0.095 | -0.01 | 64000.0 | 2.0 | Sep 02 2008 | BUZ |
| CONTINENTAL MINERALS CORPORATION | 0.93 | 1.0 | 0.92 | 0.94 | -0.06 | 188500.0 | 23.0 | Sep 02 2008 | KMK |
| CONTINENTAL NICKEL LIMITED | No Trades | Aug 29 2008 | CNI | ||||||
| CONTINUUM HEALTH CARE INC. | No Trades | Aug 26 2008 | CCF | ||||||
| CONTINUUM RESOURCES LTD. | 0.06 | 0.065 | 0.06 | 0.065 | 0.0 | 445000.0 | 8.0 | Sep 02 2008 | CNU |
| CONWAY RESOURCES INC. | 0.06 | 0.06 | 0.055 | 0.055 | -0.005 | 28334.0 | 3.0 | Sep 02 2008 | CWY |
| COOPER MINERALS INC. | 0.115 | 0.115 | 0.115 | 0.115 | 0.015 | 54000.0 | 3.0 | Sep 02 2008 | CQ |
| COOPERS PARK CORPORATION | No Trades | Sep 02 2008 | XCP | ||||||
| COPPER CANYON RESOURCES LTD. | 0.3 | 0.3 | 0.285 | 0.285 | -0.025 | 12500.0 | 3.0 | Sep 02 2008 | CPY |
| COPPER CREEK VENTURES LTD. | No Trades | Aug 28 2008 | CPV | ||||||
| COPPER FOX METALS INC. | 0.25 | 0.255 | 0.25 | 0.25 | 0.0 | 69253.0 | 17.0 | Sep 02 2008 | CUU |
| COPPER MOUNTAIN MINING CORPORATION | 1.4 | 1.42 | 1.35 | 1.4 | 0.05 | 29075.0 | 22.0 | Sep 02 2008 | CUM |
| COPPER RIDGE EXPLORATIONS INC. | 0.06 | 0.06 | 0.05 | 0.055 | -0.005 | 69000.0 | 5.0 | Sep 02 2008 | KRX |
| CORAL GOLD RESOURCES LTD. | 0.52 | 0.52 | 0.49 | 0.49 | -0.03 | 45350.0 | 13.0 | Sep 02 2008 | CLH |
| CORAL SEA PETROLEUMS LTD | No Trades | Aug 27 2008 | CPO | ||||||
| CORBAL CAPITAL CORP. | No Trades | Jun 10 2008 | RBL.P | ||||||
| CORDY OILFIELD SERVICES INC. | 0.65 | 0.65 | 0.62 | 0.62 | -0.06 | 25400.0 | 5.0 | Sep 02 2008 | CKK |
| COREX GOLD CORPORATION | 0.165 | 0.185 | 0.165 | 0.185 | 0.02 | 59948.0 | 6.0 | Sep 02 2008 | CGE |
| CORNERSTONE CAPITAL RESOURCES INC. | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 | 10000.0 | 1.0 | Sep 02 2008 | CGP |
| CORONADO RESOURCES LTD. | 0.32 | 0.32 | 0.32 | 0.32 | -0.005 | 15000.0 | 2.0 | Sep 02 2008 | CRD |
| CORONATION MINERALS INC. | 0.2 | 0.2 | 0.2 | 0.2 | -0.01 | 40000.0 | 2.0 | Sep 02 2008 | CMV |
| CORONET METALS INC. | No Trades | Jul 22 2008 | CRF.H | ||||||
| CORSA CAPITAL LTD. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 25789.0 | 4.0 | Sep 02 2008 | CSO |
| CORTEX BUSINESS SOLUTIONS INC. | 0.2 | 0.21 | 0.19 | 0.19 | -0.01 | 61000.0 | 3.0 | Sep 02 2008 | CBX |
| CORTEZ RESOURCES CORP. | No Trades | Aug 06 2008 | CUT.P | ||||||
| COSTA ENERGY INC. | No Trades | Aug 29 2008 | COE | ||||||
| COUNTERPATH CORPORATION | 1.86 | 1.86 | 1.85 | 1.85 | -0.1 | 1000.0 | 2.0 | Sep 02 2008 | CCV |
| COURTLAND CAPITAL CORP. | No Trades | Apr 15 2008 | CTK.P | ||||||
| COVALON TECHNOLOGIES LTD. | 1.25 | 1.25 | 1.25 | 1.25 | 0.05 | 5000.0 | 1.0 | Sep 02 2008 | COV |
| CPL TECHNOLOGIES INC. | 0.045 | 0.045 | 0.04 | 0.045 | 0.0 | 79000.0 | 7.0 | Sep 02 2008 | CCY |
| CPVC BROMONT INC. | No Trades | Aug 27 2008 | BBB.P | ||||||
| CPVC FINANCIAL CORPORATION | No Trades | Aug 27 2008 | LHB | ||||||
| CREAM MINERALS LTD. | No Trades | Aug 29 2008 | CMA | ||||||
| CRESCENT RESOURCES CORP. | 0.105 | 0.105 | 0.1 | 0.105 | 0.005 | 45000.0 | 5.0 | Sep 02 2008 | CRC |
| CRESTON MOLY CORP. | 0.315 | 0.33 | 0.315 | 0.32 | 0.005 | 129000.0 | 12.0 | Sep 02 2008 | CMS |
| CRESTON MOLY CORP. | No Trades | Aug 29 2008 | CMS.WT | ||||||
| CRESVAL CAPITAL CORP. | No Trades | Aug 27 2008 | CRV | ||||||
| CRH MEDICAL CORPORATION | No Trades | Aug 28 2008 | CRM | ||||||
| CRICKET CAPITAL CORP. | No Trades | Aug 25 2008 | CKC.P | ||||||
| CRITICAL OUTCOME TECHNOLOGIES INC. | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 | 500.0 | 1.0 | Sep 02 2008 | COT |
| CRITICALCONTROL SOLUTIONS CORP. | 0.145 | 0.155 | 0.145 | 0.155 | 0.01 | 84000.0 | 7.0 | Sep 02 2008 | CCZ |
| CROESUS GOLD INC. | No Trades | Jun 18 2008 | CGN | ||||||
| CRONUS RESOURCES LTD. | No Trades | Aug 28 2008 | CZR | ||||||
| CROSSFIRE ENERGY SERVICES INC. | No Trades | Feb 15 2008 | CFE | ||||||
| CROWFLIGHT MINERALS INC. | 0.355 | 0.36 | 0.325 | 0.325 | -0.015 | 636558.0 | 64.0 | Sep 02 2008 | CML |
| CROWN POINT VENTURES LTD. | No Trades | Aug 27 2008 | CWV | ||||||
| CRUISER OIL & GAS LTD. | No Trades | Aug 28 2008 | COG | ||||||
| CSM SYSTEMS CORP. | No Trades | Aug 01 2008 | CKX | ||||||
| CUDA CAPITAL CORP. | No Trades | CDP.P | |||||||
| CUDA CAPITAL CORP. | No Trades | Aug 26 2008 | CDP | ||||||
| CUE RESOURCES LTD. | 0.185 | 0.185 | 0.175 | 0.175 | -0.015 | 12000.0 | 2.0 | Sep 02 2008 | CUE |
| CULANE ENERGY CORP. | 5.6 | 5.6 | 5.25 | 5.5 | -0.44 | 17275.0 | 13.0 | Sep 02 2008 | CLN |
| CUMBRE VENTURES INC | No Trades | CUB.P | |||||||
| CURLEW LAKE RESOURCES INC. | No Trades | Aug 25 2008 | CWQ | ||||||
| CURRIE ROSE RESOURCES INC. | No Trades | Aug 29 2008 | CUI | ||||||
| CY ORIENTAL HOLDINGS LTD. | No Trades | Jul 03 2008 | CYO | ||||||
| CYBERSURF CORP | No Trades | Aug 28 2008 | CY | ||||||
| CYGAM ENERGY INC. | 0.73 | 0.73 | 0.73 | 0.73 | -0.02 | 10000.0 | 1.0 | Sep 02 2008 | CYG |
| CYPRESS DEVELOPMENT CORP. | 0.355 | 0.36 | 0.345 | 0.345 | 0.005 | 516800.0 | 80.0 | Sep 02 2008 | CYP |
| CYPRESS HILLS RESOURCE CORP. | No Trades | Aug 25 2008 | CHS | ||||||
| CYTIVA SOFTWARE INC. | No Trades | Aug 29 2008 | CRX | ||||||
| CZM CAPITAL CORP. | No Trades | Aug 18 2008 | CZM | ||||||
| C | 0.1 | 0.1 | 0.1 | 0.1 | -0.05 | 2000.0 | 1.0 | Sep 02 2008 | C |
| CUZ.P | No Trades | Aug 28 2008 | CUZ.P | ||||||
| CVR | No Trades | Aug 29 2008 | CVR | ||||||
| CW.P | No Trades | Aug 08 2008 | CW.P | ||||||
| CID | 0.025 | 0.025 | 0.025 | 0.025 | 0.005 | 31000.0 | 2.0 | Sep 02 2008 | CID |
| CLX.H | No Trades | CLX.H | |||||||
| CJC | No Trades | Aug 29 2008 | CJC | ||||||
| CIN.H | No Trades | Jan 04 2008 | CIN.H | ||||||
| CHV.H | 0.085 | 0.085 | 0.085 | 0.085 | -0.005 | 40000.0 | 1.0 | Sep 02 2008 | CHV.H |
| CFM | 0.13 | 0.15 | 0.13 | 0.15 | 0.01 | 91500.0 | 7.0 | Sep 02 2008 | CFM |
| CNA | No Trades | Sep 07 2007 | CNA | ||||||
| CUM.WT | No Trades | Aug 14 2008 | CUM.WT | ||||||
| CFQ | 0.5 | 0.5 | 0.45 | 0.45 | -0.15 | 15000.0 | 2.0 | Sep 02 2008 | CFQ |
| CAG.P | No Trades | CAG.P | |||||||
| CBH | No Trades | Aug 20 2008 | CBH | ||||||
| CDE.P | No Trades | Aug 29 2008 | CDE.P |
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.
| |||||
| |||||
| |||||
|
