| Monday, November 17, 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 |
| D'ARIANNE RESOURCES INC. | 0.035 | 0.035 | 0.03 | 0.03 | -0.005 | 148000.0 | 9.0 | Oct 08 2008 | DAR |
| D-BOX TECHNOLOGIES INC. | 0.29 | 0.29 | 0.29 | 0.29 | 0.03 | 500.0 | 1.0 | Oct 08 2008 | DBO.A |
| D-FENSE CAPITAL LTD. | No Trades | Oct 07 2008 | DFC.H | ||||||
| D-FENSE CAPITAL LTD. | No Trades | Sep 14 2007 | DFC.P | ||||||
| DACHA CAPITAL INC. | 0.53 | 0.53 | 0.4 | 0.4 | -0.12 | 12000.0 | 10.0 | Oct 08 2008 | DAC |
| DAGILEV CAPITAL CORP. | No Trades | Sep 18 2008 | DCC.P | ||||||
| DAJIN RESOURCES CORP. | 0.1 | 0.1 | 0.08 | 0.08 | -0.02 | 24000.0 | 6.0 | Oct 08 2008 | DJI |
| DALMAC ENERGY INC. | 0.155 | 0.155 | 0.15 | 0.15 | 0.0 | 9000.0 | 3.0 | Oct 08 2008 | DAL |
| DARNLEY BAY RESOURCES LIMITED | 0.16 | 0.18 | 0.15 | 0.18 | 0.0 | 8000.0 | 4.0 | Oct 08 2008 | DBL |
| DATACOM WIRELESS CORPORATION | 0.175 | 0.18 | 0.15 | 0.18 | 0.0 | 6500.0 | 6.0 | Oct 08 2008 | DAT |
| DATINVEST INTERNATIONAL LTD. | No Trades | Jun 06 2008 | DAI.H | ||||||
| DAWSON CREEK CAPITAL CORP | No Trades | DAW.P | |||||||
| DAYTONA ENERGY CORP. | 0.025 | 0.025 | 0.02 | 0.02 | -0.005 | 35000.0 | 5.0 | Oct 08 2008 | DTE |
| DECADE RESOURCES LTD. | 0.3 | 0.3 | 0.25 | 0.25 | 0.1 | 6000.0 | 2.0 | Oct 08 2008 | DEC |
| DECISION DYNAMICS TECHNOLOGY LTD. | No Trades | Oct 07 2008 | DDY | ||||||
| DECOURCY CAPITAL CORP. | No Trades | Sep 29 2008 | DCR.P | ||||||
| DEFIANCE CAPITAL CORP. | No Trades | DEF.P | |||||||
| DEJOUR ENTERPRISES LTD. | 0.43 | 0.48 | 0.33 | 0.445 | 0.025 | 222755.0 | 98.0 | Oct 08 2008 | DEJ |
| DELORO RESOURCES LTD. | 0.125 | 0.18 | 0.125 | 0.18 | 0.03 | 2000.0 | 2.0 | Oct 08 2008 | DLL |
| DELRAY VENTURES INC. | No Trades | Jul 24 2008 | DLY.H | ||||||
| DELTA EXPLORATION INC. | No Trades | Oct 06 2008 | DEV | ||||||
| DELTA SYSTEMS, INC | No Trades | Sep 28 2007 | DLT | ||||||
| DENTONIA RESOURCES LTD. | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 | 25815.0 | 4.0 | Oct 08 2008 | DTA |
| DEQ SYSTEMS CORP. | 0.4 | 0.41 | 0.39 | 0.39 | -0.05 | 61000.0 | 15.0 | Oct 08 2008 | DEQ |
| DEREK OIL & GAS CORPORATION | No Trades | Oct 07 2008 | DRK | ||||||
| DESERT GOLD VENTURES | 0.5 | 0.6 | 0.45 | 0.6 | 0.1 | 44000.0 | 9.0 | Oct 08 2008 | DAU |
| DESMARAIS ENERGY CORP | No Trades | Oct 07 2008 | DES | ||||||
| DETECTOR EXPLORATION LTD. | No Trades | Oct 01 2008 | DEX | ||||||
| DEVIN ENERGY CORPORATION | No Trades | Oct 06 2008 | DVC.H | ||||||
| DEVONSHIRE RESOURCES LTD. | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 | 500.0 | 1.0 | Oct 08 2008 | DSH |
| DEVSTUDIOS INTERNATIONAL INC. | No Trades | Jun 30 2008 | DVE | ||||||
| DIA BRAS EXPLORATION INC. | 0.12 | 0.12 | 0.115 | 0.115 | -0.005 | 55500.0 | 7.0 | Oct 08 2008 | DIB |
| DIADEM RESOURCES LTD. | 0.05 | 0.05 | 0.03 | 0.03 | -0.02 | 81156.0 | 11.0 | Oct 08 2008 | DRL |
| DIAGEM INC. | No Trades | Sep 19 2007 | DGM | ||||||
| DIAGEM INC. | 0.065 | 0.065 | 0.055 | 0.055 | -0.025 | 22000.0 | 4.0 | Oct 08 2008 | DGE |
| DIAGNOS INC. | 0.265 | 0.265 | 0.205 | 0.26 | 0.0 | 216500.0 | 35.0 | Oct 08 2008 | ADK |
| DIAMCOR MINING INC. | 0.28 | 0.28 | 0.28 | 0.28 | -0.07 | 500.0 | 1.0 | Oct 08 2008 | DMI |
| DIAMEDICA INC. | 0.5 | 0.5 | 0.485 | 0.5 | -0.01 | 10000.0 | 5.0 | Oct 08 2008 | DMA |
| DIAMOND FRANK EXPLORATION INC. | 0.095 | 0.095 | 0.09 | 0.09 | -0.015 | 311487.0 | 9.0 | Oct 08 2008 | DOD |
| DIAMOND HAWK MINING CORP. | 0.045 | 0.045 | 0.045 | 0.045 | 0.005 | 50000.0 | 2.0 | Oct 08 2008 | DMD |
| DIAMONDEX RESOURCES LTD. | 0.06 | 0.06 | 0.055 | 0.06 | 0.0 | 790000.0 | 5.0 | Oct 08 2008 | DSP |
| DIAMONDS NORTH RESOURCES | 0.5 | 0.5 | 0.46 | 0.5 | -0.05 | 71584.0 | 28.0 | Oct 08 2008 | DDN |
| DIANOR RESOURCES INC. | 0.1 | 0.11 | 0.09 | 0.1 | 0.01 | 905000.0 | 51.0 | Oct 08 2008 | DOR |
| DIGGER RESOURCES INC. | 0.8 | 0.8 | 0.8 | 0.8 | -0.25 | 35600.0 | 1.0 | Oct 08 2008 | DIG |
| DIGIFONICA INTERNATIONAL INC. | 0.075 | 0.075 | 0.075 | 0.075 | -0.045 | 1500.0 | 1.0 | Oct 08 2008 | DIL |
| DIOS EXPLORATION INC. | 0.18 | 0.18 | 0.165 | 0.165 | -0.025 | 235500.0 | 19.0 | Oct 08 2008 | DOS |
| DISCOVERY CAPITAL CORPORATION | No Trades | Sep 06 2007 | DVY.Y | ||||||
| DISCOVERY PGM EXPLORATION LTD. | No Trades | Jun 12 2008 | PTD | ||||||
| DISCOVERY-CORP ENTERPRISES INC. | 0.045 | 0.045 | 0.035 | 0.035 | -0.02 | 25000.0 | 2.0 | Oct 08 2008 | DCY |
| DISENCO ENERGY PLC | 0.245 | 0.245 | 0.23 | 0.23 | -0.015 | 65000.0 | 5.0 | Oct 08 2008 | DIS |
| DITEM EXPLORATIONS INC. | 0.135 | 0.155 | 0.12 | 0.155 | 0.015 | 195200.0 | 41.0 | Oct 08 2008 | DIT |
| DIVERSIFIED INDUSTRIES LTD. | No Trades | Oct 07 2008 | DVS | ||||||
| DOBHAI VENTURES INC. | No Trades | Oct 06 2008 | DOB.P | ||||||
| DOLLY VARDEN RESOURCES INC. | No Trades | Aug 18 2008 | DLV | ||||||
| DOME VENTURES CORPORATION | 0.19 | 0.2 | 0.19 | 0.2 | -0.05 | 30000.0 | 2.0 | Oct 08 2008 | DV.U |
| DONNER METALS LTD. | 0.12 | 0.14 | 0.11 | 0.14 | 0.025 | 89000.0 | 7.0 | Oct 08 2008 | DON |
| DORATO RESOURCES INC. | 0.4 | 0.4 | 0.4 | 0.4 | -0.15 | 25000.0 | 1.0 | Oct 08 2008 | DRI |
| DOREX MINERALS INC. | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 | 250000.0 | 4.0 | Oct 08 2008 | DOX |
| DOT RESOURCES LTD. | No Trades | Oct 08 2008 | DOT | ||||||
| DOVECORP ENTERPRISES INC. | No Trades | Nov 26 2007 | DOV | ||||||
| DRAKE PACIFIC ENTPRS LTD | 0.23 | 0.23 | 0.23 | 0.23 | 0.03 | 1000.0 | 2.0 | Oct 08 2008 | DPE |
| DREAMWEAVER CAPITAL CORP. | No Trades | Sep 12 2008 | DMV.P | ||||||
| DUALEX ENERGY INTERNATIONAL INC. | 0.135 | 0.15 | 0.115 | 0.15 | 0.005 | 103750.0 | 23.0 | Oct 08 2008 | DXE |
| DUMONT NICKEL INC. | 0.015 | 0.02 | 0.015 | 0.015 | -0.005 | 562511.0 | 20.0 | Oct 08 2008 | DNI |
| DUNCAN PARK HOLDINGS CORPORATION | No Trades | Oct 06 2008 | DPH | ||||||
| DUNCASTLE GOLD CORP. | No Trades | Oct 07 2008 | DUN | ||||||
| DUNDARAVE RESOURCES INC. | No Trades | Oct 08 2008 | DDX | ||||||
| DURAN VENTURES INC. | 0.425 | 0.425 | 0.4 | 0.4 | -0.1 | 4050.0 | 3.0 | Oct 08 2008 | DRV |
| DURANGO CAPITAL CORP. | No Trades | Oct 01 2008 | DGO | ||||||
| DXSTORM.COM INC. | No Trades | Oct 07 2008 | DXX | ||||||
| DYNAMIC FUEL SYSTEMS INC. | 0.09 | 0.09 | 0.05 | 0.065 | -0.025 | 394500.0 | 15.0 | Oct 08 2008 | DYA |
| DYNAMITE RESOURCES LTD. | 0.085 | 0.085 | 0.075 | 0.075 | -0.01 | 164500.0 | 11.0 | Oct 08 2008 | DNR |
| DYNAMITE RESOURCES LTD. | No Trades | Sep 29 2008 | DNR.WT | ||||||
| DYNASTAR INC | No Trades | Oct 07 2008 | DDC | ||||||
| DYNASTY GAMING INC. | No Trades | Oct 16 2007 | DNY | ||||||
| DYNASTY GOLD CORP. | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | 17000.0 | 2.0 | Oct 08 2008 | DYG |
| DYNEX POWER INC. | 0.43 | 0.43 | 0.42 | 0.42 | -0.02 | 87000.0 | 6.0 | Oct 08 2008 | DNX |
| DIV | No Trades | Oct 02 2008 | DIV | ||||||
| DVD.H | No Trades | DVD.H | |||||||
| DRI.H | No Trades | Apr 24 2008 | DRI.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.
| |||||
| |||||
| |||||
|
