| Sunday, November 16, 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 |
| FAB-FORM INDUSTRIES LTD. | No Trades | Sep 04 2008 | FBF | ||||||
| FAIR SKY RESOURCES INC. | No Trades | Dec 05 2007 | FSK | ||||||
| FAIRCHILD INVESTMENTS LTD. | No Trades | Sep 18 2008 | FIC.H | ||||||
| FAIRFAX CAPITAL INC | No Trades | Nov 01 2007 | FFX.P | ||||||
| FAIRMOUNT ENERGY INC. | 0.6 | 0.6 | 0.55 | 0.55 | -0.1 | 48500.0 | 8.0 | Oct 09 2008 | FMT |
| FALCON OIL & GAS LTD | 0.34 | 0.36 | 0.34 | 0.355 | 0.035 | 1668221.0 | 207.0 | Oct 09 2008 | FO |
| FALCON VENTURES INCORPORATED | No Trades | Oct 09 2008 | FIX | ||||||
| FAMILY MEMORIALS INC. | No Trades | Oct 08 2008 | FAM | ||||||
| FANCAMP EXPLORATION LTD. | 0.32 | 0.44 | 0.32 | 0.39 | 0.07 | 75100.0 | 32.0 | Oct 09 2008 | FNC |
| FAREPORT CAPITAL INC. | No Trades | Sep 24 2007 | CAB | ||||||
| FAREPORT CAPITAL INC. | No Trades | Jul 22 2008 | FPC | ||||||
| FIBER OPTIC SYSTEMS TECHNOLOGY, INC. | No Trades | Oct 08 2008 | FOX | ||||||
| FIBRE-CROWN MANUFACTURING INC | No Trades | Nov 20 2007 | FBR | ||||||
| FIBRE-CROWN MANUFACTURING INC. | No Trades | Oct 06 2008 | FBR.H | ||||||
| FIELDEX EXPLORATION INC. | 0.05 | 0.06 | 0.05 | 0.055 | -0.015 | 94000.0 | 9.0 | Oct 09 2008 | FLX |
| FIFTY-PLUS.NET INTERNATIONAL INC. | No Trades | Jun 30 2008 | FPN | ||||||
| FINAVERA RENEWABLES INC. | 0.06 | 0.065 | 0.05 | 0.05 | 0.0 | 525875.0 | 45.0 | Oct 09 2008 | FVR |
| FINLAY MINERALS LTD. | 0.045 | 0.045 | 0.045 | 0.045 | 0.005 | 10000.0 | 1.0 | Oct 09 2008 | FYL |
| FIRESTEEL RESOURCES INC. | No Trades | Oct 08 2008 | FTR | ||||||
| FIRESTONE VENTURES INC. | 0.08 | 0.08 | 0.08 | 0.08 | -0.01 | 10000.0 | 1.0 | Oct 09 2008 | FV |
| FIRESWIRL TECHNOLOGIES INC. | 0.06 | 0.06 | 0.06 | 0.06 | -0.065 | 60000.0 | 2.0 | Oct 09 2008 | FSW |
| FIRST FORTUNE INVESTMENTS INC. | No Trades | Sep 17 2007 | FRF | ||||||
| FIRST GOLD EXPLORATION INC. | No Trades | Oct 06 2008 | EFG | ||||||
| FIRST IDAHO RESOURCES INC. | No Trades | Aug 26 2008 | FI | ||||||
| FIRST NARROWS RESOURCES CORP. | 0.03 | 0.03 | 0.025 | 0.03 | 0.0 | 163500.0 | 10.0 | Oct 09 2008 | UNO |
| FIRST POINT MINERALS CORP | No Trades | Oct 08 2008 | FPX | ||||||
| FIRST PURSUIT VENTURES LTD. | No Trades | Jul 08 2008 | FPV | ||||||
| FIRST SOURCE RESOURCES INC. | No Trades | Sep 15 2008 | FSR | ||||||
| FIRST STAR RESOURCES INC. | No Trades | Jan 15 2008 | FRS | ||||||
| FIRST STAR RESOURCES INC. | 0.08 | 0.08 | 0.08 | 0.08 | -0.04 | 14600.0 | 2.0 | Oct 09 2008 | FS |
| FIRST WESTERN FINANCIAL VENTURES INC. | No Trades | Sep 29 2008 | FWF.P | ||||||
| FIRSTGROWTH EXPLORATION & DEVELOPMENT SERVICES COR | 0.16 | 0.16 | 0.16 | 0.16 | 0.01 | 10000.0 | 1.0 | Oct 09 2008 | FGC |
| FIRSTLAND ENERGY LTD | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 | 9000.0 | 1.0 | Oct 09 2008 | FLD |
| FISSION ENERGY CORP. | 0.15 | 0.16 | 0.13 | 0.13 | -0.02 | 75998.0 | 18.0 | Oct 09 2008 | FIS |
| FJORDLAND EXPLORATION INC. | 0.085 | 0.085 | 0.08 | 0.08 | -0.005 | 41000.0 | 7.0 | Oct 09 2008 | FEX |
| FLAGSHIP ENERGY INC. | No Trades | Jul 30 2008 | FG.B | ||||||
| FLAGSHIP ENERGY INC. | No Trades | Jul 30 2008 | FG.A | ||||||
| FLAGSHIP INDUSTRIES INC. | No Trades | Oct 07 2008 | FII | ||||||
| FLOW ENERGY LTD. | No Trades | Nov 16 2007 | FLO.P | ||||||
| FLUKONG ENTERPRISE INC. | 0.09 | 0.1 | 0.09 | 0.1 | 0.015 | 38500.0 | 9.0 | Oct 09 2008 | FLG |
| FLYING A PETROLEUM LTD. | 0.01 | 0.015 | 0.01 | 0.01 | -0.005 | 406000.0 | 5.0 | Oct 09 2008 | FAB |
| FMX VENTURES INC. | No Trades | Oct 03 2008 | FMX.H | ||||||
| FOCCINI INTERNATIONAL INC. | No Trades | Sep 30 2008 | FOI | ||||||
| FOCUS VENTURES LTD. | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 | 20000.0 | 1.0 | Oct 09 2008 | FCV.H |
| FOOTMAXX HOLDINGS INC | No Trades | Oct 29 2007 | FMX | ||||||
| FORAN MINING CORPORATION | 0.035 | 0.04 | 0.035 | 0.04 | -0.01 | 70000.0 | 7.0 | Oct 09 2008 | FOM |
| FOREST & MARINE INVESTMENTS LTD. | No Trades | Oct 06 2008 | FME | ||||||
| FOREST GATE RESOURCES INC. | 0.02 | 0.02 | 0.015 | 0.015 | -0.005 | 925000.0 | 30.0 | Oct 09 2008 | FGT |
| FORT GARRY BREWING COMPANY LTD. | No Trades | Oct 18 2007 | FGA | ||||||
| FORTERRA ENVIRONMENTAL CORP. | 0.13 | 0.13 | 0.12 | 0.12 | 0.0 | 38000.0 | 4.0 | Oct 09 2008 | FTE |
| FORTRESS BASE METALS CORP. | No Trades | Jul 18 2008 | FBM | ||||||
| FORTRESS MINERALS CORP. | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 | 5000.0 | 1.0 | Oct 09 2008 | FST |
| FORTSUM BUSINESS SOLUTIONS INC. | 0.63 | 0.63 | 0.63 | 0.63 | 0.02 | 3500.0 | 1.0 | Oct 09 2008 | FRT |
| FORTUNA SILVER MINES INC. | 0.79 | 0.83 | 0.73 | 0.73 | 0.02 | 448842.0 | 74.0 | Oct 09 2008 | FVI |
| FORTUNE RIVER RESOURCE CORP. | 0.07 | 0.07 | 0.07 | 0.07 | -0.02 | 5000.0 | 1.0 | Oct 09 2008 | FRX |
| FORTUNE VALLEY RESOURCES INC. | 0.07 | 0.07 | 0.065 | 0.065 | -0.005 | 10000.0 | 2.0 | Oct 09 2008 | FVX |
| FORUM URANIUM CORP. | 0.085 | 0.085 | 0.055 | 0.08 | 0.04 | 16000.0 | 5.0 | Oct 09 2008 | FDC |
| FOUNDATION RESOURCES INC. | No Trades | Jun 05 2008 | FDN.P | ||||||
| FRANCHISE BANCORP INC. | No Trades | Oct 06 2008 | FBI | ||||||
| FRANCHISE SERVICES OF NORTH AMERICA INC. | 0.055 | 0.055 | 0.05 | 0.05 | -0.05 | 108000.0 | 4.0 | Oct 09 2008 | FSN |
| FREE ENERGY INTERNATIONAL INC. | No Trades | Oct 08 2008 | FFX | ||||||
| FREEPORT CAPITAL INC. | No Trades | F.P | |||||||
| FREEPORT RESOURCES INC. | No Trades | Oct 08 2008 | FRI | ||||||
| FREEWEST RESOURCES CANADA INC. | 0.2 | 0.21 | 0.195 | 0.195 | 0.005 | 625000.0 | 65.0 | Oct 09 2008 | FWR |
| FRESHXTEND TECHNOLOGIES CORP. | No Trades | Oct 08 2008 | FXT | ||||||
| FRONSAC CAPITAL INC. | No Trades | Aug 08 2008 | GAZ.P | ||||||
| FRONTIER PACIFIC MINING CORPORATION | No Trades | Jul 15 2008 | FRP | ||||||
| FRV MEDIA INC. | 0.05 | 0.05 | 0.05 | 0.05 | 0.015 | 10000.0 | 1.0 | Oct 09 2008 | FRV |
| FTI FOODTECH INTERNATIONAL INC. | No Trades | Oct 06 2008 | FTI | ||||||
| FULL METAL MINERALS LTD. | 0.41 | 0.45 | 0.4 | 0.4 | 0.0 | 27800.0 | 11.0 | Oct 09 2008 | FMM |
| FUNCTIONAL TECNOLOGIES CORP. | No Trades | Oct 08 2008 | FEB | ||||||
| FURY EXPLORATIONS LTD. | No Trades | Aug 14 2008 | FUR | ||||||
| FYTOKEM PRODUCTS INC | No Trades | Sep 23 2008 | FYT | ||||||
| FI.H | No Trades | Dec 07 2007 | FI.H | ||||||
| FA | 0.13 | 0.185 | 0.13 | 0.185 | 0.055 | 19700.0 | 8.0 | Oct 09 2008 | FA |
| FEY.P | No Trades | Aug 20 2008 | FEY.P | ||||||
| FAX | No Trades | Oct 07 2008 | FAX | ||||||
| FTC.P | 0.1 | 0.1 | 0.1 | 0.1 | -0.055 | 10000.0 | 2.0 | Oct 09 2008 | FTC.P |
| FSC.P | No Trades | Oct 08 2008 | FSC.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.
| |||||
| |||||
| |||||
|
