| 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 |
| E-ENERGY VENTURES INC. | No Trades | Oct 08 2008 | EEV | ||||||
| E-XACT TRANSACTIONS LTD. | No Trades | Oct 07 2008 | EXZ | ||||||
| E.G. CAPITAL INC. | No Trades | Feb 07 2008 | EGC.H | ||||||
| E.S.I. ENVIRONMENTAL SENSORS INC. | 0.23 | 0.23 | 0.23 | 0.23 | -0.02 | 15000.0 | 2.0 | Oct 09 2008 | ESV |
| E4 ENERGY INC. | No Trades | Feb 06 2008 | EFE | ||||||
| EAGLE HILL EXPLORATION CORPORATION | No Trades | EAG.P | |||||||
| EAGLE HILL EXPLORATION CORPORATION | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | 18000.0 | 1.0 | Oct 09 2008 | EAG |
| EAGLE PLAINS RESOURCES LTD. | 0.12 | 0.125 | 0.1 | 0.105 | 0.005 | 60060.0 | 10.0 | Oct 09 2008 | EPL |
| EAGLE ROCK EXPLORATION LTD. | 0.2 | 0.205 | 0.2 | 0.2 | -0.025 | 108000.0 | 4.0 | Oct 09 2008 | ERX |
| EAGLE STAR PETROLEUM CORP. | No Trades | Oct 06 2008 | EGE | ||||||
| EAGLECREST EXPLORATIONS LTD. | 0.03 | 0.035 | 0.03 | 0.035 | 0.0 | 102000.0 | 6.0 | Oct 09 2008 | EEL |
| EAGLEWOOD ENERGY INC. | No Trades | Oct 08 2008 | EWD | ||||||
| EARTHWORKS INDUSTRIES INC. | 0.51 | 0.6 | 0.5 | 0.6 | 0.01 | 6000.0 | 3.0 | Oct 09 2008 | EWK |
| EAST ASIA MINERALS CORPORATION | 0.3 | 0.3 | 0.3 | 0.3 | -0.05 | 218500.0 | 11.0 | Oct 09 2008 | EAS |
| EAST ENERGY CORP. | No Trades | Oct 08 2008 | EEC | ||||||
| EAST WEST RESOURCE CORPORATION | 0.045 | 0.045 | 0.04 | 0.04 | 0.01 | 66000.0 | 5.0 | Oct 09 2008 | EWR |
| EASTFIELD RESOURCES LTD. | No Trades | Oct 08 2008 | ETF | ||||||
| ECHELON CAPITAL CORPORATION | No Trades | Mar 17 2008 | ECO.P | ||||||
| ECHO ENERGY CANADA INC. | No Trades | Oct 07 2008 | EEI | ||||||
| ECOMAX ENERGY SERVICES LTD. | No Trades | Oct 08 2008 | EES | ||||||
| ECOMETALS LIMITED | 0.05 | 0.05 | 0.045 | 0.045 | -0.005 | 105000.0 | 3.0 | Oct 09 2008 | EML |
| ECUAGOLD RESOURCES LTD. | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 | 30000.0 | 3.0 | Oct 09 2008 | EGR |
| ECYCLING TECHNOLOGIES INC | No Trades | Oct 15 2007 | ECT | ||||||
| EDGEWATER EXPLORATION LTD. | No Trades | Oct 06 2008 | EDW.P | ||||||
| EFT CANADA INC. | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 | 9000.0 | 1.0 | Oct 09 2008 | EFT |
| EGX GROUP INC. | No Trades | Sep 16 2008 | GFG | ||||||
| EL NINO VENTURES INC. | 0.12 | 0.12 | 0.105 | 0.105 | -0.005 | 160000.0 | 10.0 | Oct 09 2008 | ELN |
| ELECTRA GOLD LTD. | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 10000.0 | 2.0 | Oct 09 2008 | ELT |
| ELECTRIC-SPIN LTD. | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 | 5000.0 | 1.0 | Oct 09 2008 | ESC |
| ELECTROHOME LIMITED | No Trades | Sep 30 2008 | ELL.H | ||||||
| ELECTROHOME LIMITED | No Trades | Sep 30 2008 | ELL.K | ||||||
| ELKWATER RESOURCES LTD. | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 | 250000.0 | 2.0 | Oct 09 2008 | ELW |
| ELODA CORPORATION | No Trades | Sep 29 2008 | ELA | ||||||
| ELORO RESOURCES LTD. | No Trades | Oct 07 2008 | ELO | ||||||
| EMEDIA NETWORKS INTERNATIONAL CORPORATION | No Trades | Oct 01 2008 | EMM | ||||||
| EMERALD BAY ENERGY INC | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 | 4000.0 | 1.0 | Oct 09 2008 | EBY |
| EMERGENCE RESORT CANADA INC. | No Trades | Sep 29 2008 | ERS.H | ||||||
| EMERICK RESOURCES CORP. | No Trades | Jul 08 2008 | ERC.H | ||||||
| EMGOLD MINING CORPORATION | 0.07 | 0.07 | 0.06 | 0.065 | -0.005 | 95350.0 | 10.0 | Oct 09 2008 | EMR |
| EMINENCE CAPITAL I INC | No Trades | ECI.P | |||||||
| EMM ENERGY INC. | No Trades | Oct 08 2008 | M | ||||||
| EMPIRE INDUSTIRES LTD. | 0.21 | 0.21 | 0.195 | 0.195 | -0.045 | 39049.0 | 14.0 | Oct 09 2008 | EIL |
| EMPIRE MINING CORPORATION | No Trades | Sep 17 2007 | EPC.P | ||||||
| EMPIRE MINING CORPORATION | No Trades | Oct 02 2008 | EPC | ||||||
| EMPIRICAL INC. | No Trades | Oct 02 2008 | EM | ||||||
| EMPOWER TECHNOLOGIES CORPORATION | 0.255 | 0.255 | 0.25 | 0.25 | -0.25 | 3000.0 | 2.0 | Oct 09 2008 | EPT |
| ENABLENCE TECHNOLOGIES INC. | 0.33 | 0.365 | 0.31 | 0.31 | -0.02 | 231751.0 | 25.0 | Oct 09 2008 | ENA |
| ENDURANCE GOLD CORPORATION | 0.035 | 0.035 | 0.035 | 0.035 | -0.005 | 2000.0 | 1.0 | Oct 09 2008 | EDG |
| ENERGENTIA RESOURCES INC. | No Trades | May 02 2008 | ENR | ||||||
| ENERGENTIA RESOURCES INC. WT | No Trades | May 02 2008 | ENR.WT | ||||||
| ENERGOLD DRILLING CORP. | 1.23 | 1.4 | 1.23 | 1.25 | 0.04 | 277880.0 | 43.0 | Oct 09 2008 | EGD |
| ENERGULF RESOURCES INC. | 0.31 | 0.32 | 0.3 | 0.3 | -0.03 | 58200.0 | 19.0 | Oct 09 2008 | ENG |
| ENERGY EXPLORATION TECHNOLOGIES INC. | No Trades | Oct 08 2008 | SFD | ||||||
| ENGINEERING.COM INCORPORATED | No Trades | Oct 01 2008 | EGN | ||||||
| ENHANCED OIL RESOURCES INC. | 0.62 | 0.69 | 0.61 | 0.61 | -0.09 | 79500.0 | 23.0 | Oct 09 2008 | EOR |
| ENPAR TECHNOLOGIES INC. | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 | 26833.0 | 5.0 | Oct 09 2008 | ENP |
| ENQUEST ENERGY SERVICES CORP. | 1.2 | 1.2 | 1.01 | 1.18 | -0.02 | 5615.0 | 9.0 | Oct 09 2008 | ENQ |
| ENSECO ENERGY SERVICES CORP. | 0.35 | 0.35 | 0.35 | 0.35 | 0.04 | 6076.0 | 4.0 | Oct 09 2008 | ENS |
| ENVIRO ENERGY CAPITAL CORP. | No Trades | May 26 2008 | GEC.P | ||||||
| ENVIRONMENTAL WASTE INTERNATIONAL INC. | 0.12 | 0.12 | 0.12 | 0.12 | -0.03 | 10000.0 | 1.0 | Oct 09 2008 | EWS |
| ENWAVE CORPORATION | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 48000.0 | 2.0 | Oct 09 2008 | ENW |
| EPIC DATA INTERNATIONAL INC. | No Trades | Oct 08 2008 | EKD | ||||||
| EPICORE BIONETWORKS INC. | No Trades | Oct 08 2008 | EBN | ||||||
| EQUITECH CORPORATION | No Trades | Jun 04 2008 | EQT | ||||||
| EQUUS ENERGY CORPORATION | No Trades | Aug 26 2008 | EQE | ||||||
| ERGORESEARCH LTD. | No Trades | Oct 08 2008 | ERG | ||||||
| ERIN VENTURES INC | 0.025 | 0.03 | 0.025 | 0.03 | 0.005 | 46000.0 | 3.0 | Oct 09 2008 | EV |
| ESCAPE GOLD INC. | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 | 30000.0 | 3.0 | Oct 09 2008 | EGT |
| ESHIPPERS MANAGEMENT LTD. | No Trades | Aug 28 2008 | EPX | ||||||
| ESO URANIUM CORP. | 0.08 | 0.09 | 0.065 | 0.09 | 0.01 | 141700.0 | 11.0 | Oct 09 2008 | ESO |
| ESPERANZA SILVER CORPORATION | 0.61 | 0.61 | 0.6 | 0.61 | 0.0 | 42885.0 | 24.0 | Oct 09 2008 | EPZ |
| ESSTRA INDUSTRIES INC. | No Trades | Aug 22 2008 | ESS | ||||||
| ESTEC SYSTEMS CORP. | No Trades | Jul 30 2008 | ESE | ||||||
| ETHOS CAPITAL CORP. | No Trades | Jun 10 2008 | ECC.P | ||||||
| EURASIAN MINERALS INC. | 0.81 | 0.9 | 0.81 | 0.81 | -0.04 | 37838.0 | 15.0 | Oct 09 2008 | EMX |
| EUREKA RESOURCES, INC. | No Trades | Oct 08 2008 | EUK | ||||||
| EUROCONTROL TECHNICS INC. | No Trades | Oct 08 2008 | EUO | ||||||
| EUROGAS CORPORATION | No Trades | Oct 09 2008 | EUG | ||||||
| EUROGAS CORPORATION | No Trades | Apr 24 2008 | EUG.RT | ||||||
| EUROMAX RESOURCES LTD | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 | 41000.0 | 4.0 | Oct 09 2008 | EOX |
| EVEN TECHNOLOGIES INC. | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 | 6000.0 | 1.0 | Oct 09 2008 | ETI |
| EVEREST VENTURES CORP. | No Trades | Sep 03 2008 | EVE.P | ||||||
| EVERETT RESOURCES LTD. | No Trades | Oct 07 2008 | EAR | ||||||
| EVERGREEN GAMING CORPORATION | No Trades | Oct 07 2008 | TNA | ||||||
| EVERTON RESOURCES INC. | 0.12 | 0.12 | 0.095 | 0.1 | 0.005 | 121750.0 | 23.0 | Oct 09 2008 | EVR |
| EVOLVING GOLD CORP. | 0.21 | 0.25 | 0.19 | 0.22 | 0.0 | 262600.0 | 24.0 | Oct 09 2008 | EVG |
| EXCEED ENERGY INC. | No Trades | Sep 30 2008 | EX.B | ||||||
| EXCEED ENERGY INC. | No Trades | Oct 07 2008 | EX.A | ||||||
| EXCEL GOLD MINING INC. | No Trades | Oct 08 2008 | EGM | ||||||
| EXCELSIOR ENERGY LIMITED | 0.085 | 0.09 | 0.06 | 0.09 | 0.02 | 717500.0 | 27.0 | Oct 09 2008 | ELE |
| EXCELSIOR MINING CORP. | No Trades | Oct 06 2008 | MIN.P | ||||||
| EXCHEQUER RESOURCE CORP. | No Trades | Oct 07 2008 | EXQ.H | ||||||
| EXELTECH AEROSPACE INC. | 0.07 | 0.07 | 0.07 | 0.07 | 0.015 | 11200.0 | 5.0 | Oct 09 2008 | XLT |
| EXETER RESOURCE CORPORATION | 2.2 | 2.28 | 2.15 | 2.16 | 0.03 | 196430.0 | 845.0 | Oct 09 2008 | XRC |
| EXILE RESOURCES INC. | No Trades | Oct 07 2008 | ERI | ||||||
| EXMIN RESOURCES INC. | 0.05 | 0.055 | 0.045 | 0.055 | 0.0 | 160000.0 | 9.0 | Oct 09 2008 | EXM |
| EXPEDITION ENERGY INC. | No Trades | Oct 31 2007 | XPD | ||||||
| EXPLOR RESOURCES INC. | 0.265 | 0.265 | 0.14 | 0.15 | -0.12 | 261000.0 | 40.0 | Oct 09 2008 | EXS |
| EXPLORATOR RESOURCES INC. | 0.32 | 0.32 | 0.32 | 0.32 | 0.02 | 17000.0 | 1.0 | Oct 09 2008 | EXO |
| EXTENWAY SOLUTIONS INC. | No Trades | Oct 02 2008 | EY | ||||||
| EXXEL ENERGY CORP. | No Trades | May 29 2008 | EXX | ||||||
| EYELOGIC SYSTEMS INC CL A | 1.6 | 1.6 | 1.6 | 1.6 | 0.1 | 500.0 | 1.0 | Oct 09 2008 | EYE.A |
| ERA.H | No Trades | Sep 14 2007 | ERA.H | ||||||
| EMG | No Trades | Oct 08 2008 | EMG | ||||||
| ETR.H | 0.075 | 0.075 | 0.06 | 0.06 | 0.0 | 14537.0 | 10.0 | Oct 09 2008 | ETR.H |
| ESR | No Trades | Oct 07 2008 | ESR | ||||||
| EVA.P | No Trades | Sep 23 2008 | EVA.P | ||||||
| EPX.H | No Trades | EPX.H | |||||||
| ELY | No Trades | Oct 08 2008 | ELY | ||||||
| EII.P | No Trades | EII.P | |||||||
| EXN.DB.U | No Trades | EXN.DB.U | |||||||
| EGX | 0.1 | 0.1 | 0.1 | 0.1 | -0.01 | 71100.0 | 8.0 | Oct 09 2008 | EGX |
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.
| |||||
| |||||
| |||||
|
