| Thursday, July 24, 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
Toronto Stock 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 |
| GABRIEL RESOURCES LTD. J | 2.67 | 2.67 | 2.45 | 2.49 | -0.03 | 746380.0 | 1274.0 | May 15 2008 | GBU |
| GALLEON ENERGY INC. CLASS 'A' | 19.5 | 19.63 | 18.65 | 19.1 | -0.54 | 838784.0 | 619.0 | May 15 2008 | GO.A |
| GALLEON ENERGY INC. CLASS 'B' | No Trades | May 14 2008 | GO.B | ||||||
| GAMMON GOLD INC. J | 9.3 | 9.5 | 9.15 | 9.5 | 0.45 | 606616.0 | 1886.0 | May 15 2008 | GAM |
| GARDA WORLD SECURITY CORPORATION CL 'A' J | 17.55 | 18.45 | 17.55 | 18.38 | 0.66 | 45218.0 | 224.0 | May 15 2008 | GW |
| GARNEAU INC. | No Trades | May 15 2008 | GAR | ||||||
| GASTAR EXPLORATION LTD. | 1.9 | 1.93 | 1.9 | 1.92 | -0.08 | 4700.0 | 7.0 | May 15 2008 | YGA |
| GATEWAY CASINOS INCOME FUND 5.35% DEBENTURES | No Trades | Oct 24 2007 | GCI.DB | ||||||
| GATEWAY CASINOS INCOME FUND UNITS | No Trades | Nov 19 2007 | GCI.UN | ||||||
| GATEWAY GOLD CORP. J | 0.255 | 0.255 | 0.24 | 0.255 | 0.005 | 68500.0 | 14.0 | May 15 2008 | GTQ |
| GAZ METRO LIMITED PARTNERSHIP UNITS | 16.0 | 16.0 | 15.81 | 15.98 | -0.02 | 20125.0 | 113.0 | May 15 2008 | GZM.UN |
| GBO INC. | No Trades | Feb 29 2008 | GBO | ||||||
| GBS GOLD INTERNATIONAL INC. J | 1.41 | 1.45 | 1.41 | 1.42 | -0.03 | 656788.0 | 28.0 | May 15 2008 | GBS |
| GEMCOM SOFTWARE INTERNATIONAL INC. J | 2.96 | 2.99 | 2.95 | 2.97 | 0.02 | 335625.0 | 27.0 | May 15 2008 | GCM |
| GEMINI ENERGY CORP. | No Trades | Mar 03 2008 | GNI | ||||||
| GENCO RESOURCES LTD. J | 2.03 | 2.03 | 1.9 | 1.95 | -0.05 | 27290.0 | 24.0 | May 15 2008 | GGC |
| GENDIS INC. | No Trades | May 13 2008 | GDS | ||||||
| GENENEWS LIMITED J | No Trades | May 14 2008 | GEN | ||||||
| GENERAL DONLEE INCOME FUND 7.0% JUN 2014 DEB | 90.1 | 90.1 | 90.0 | 90.0 | 0.0 | 159000.0 | 3.0 | May 15 2008 | GDI.DB |
| GENERAL DONLEE INCOME FUND UNITS | 8.22 | 8.4 | 8.21 | 8.25 | -0.25 | 8500.0 | 9.0 | May 15 2008 | GDI.UN |
| GENERAL MOLY, INC. | 8.97 | 9.01 | 8.97 | 9.01 | 0.15 | 2165.0 | 7.0 | May 15 2008 | GMO |
| GENESIS LAND DEVELOPMENT CORP. | 4.95 | 4.95 | 4.87 | 4.94 | -0.01 | 12350.0 | 12.0 | May 15 2008 | GDC |
| GENESIS WORLDWIDE INC. J | No Trades | May 14 2008 | GWI | ||||||
| GENIVAR INCOME FUND UNITS | 27.44 | 27.55 | 27.0 | 27.55 | 0.4 | 64622.0 | 77.0 | May 15 2008 | GNV.UN |
| GENNUM CORPORATION | 9.0 | 9.2 | 8.9 | 8.9 | -0.05 | 8465.0 | 55.0 | May 15 2008 | GND |
| GENTRY RESOURCES LTD. J | 3.48 | 3.88 | 3.47 | 3.77 | 0.3 | 772410.0 | 314.0 | May 15 2008 | GNY |
| GEOCAN ENERGY INC. CL 'A' | 0.64 | 0.65 | 0.64 | 0.65 | 0.01 | 12000.0 | 4.0 | May 15 2008 | GCA |
| GEOPETRO RESOURCES COMPANY J | No Trades | Feb 29 2008 | GEP.S | ||||||
| GEOPETRO RESOURCES COMPANY U.S. FUNDS J | No Trades | GEP.U | |||||||
| GEOVIC MINING CORP. J | 1.55 | 1.6 | 1.53 | 1.58 | 0.03 | 42402.0 | 25.0 | May 15 2008 | GMC |
| GEOVIC MINING CORP. SERIES 'A' WT J | No Trades | May 09 2008 | GMC.WT.A | ||||||
| GEOVIC MINING CORP. SERIES 'B' WT J | No Trades | May 05 2008 | GMC.WT.B | ||||||
| GEOVIC MINING CORP. WT J | No Trades | May 12 2008 | GMC.WT | ||||||
| GERDAU AMERISTEEL CORPORATION | 16.46 | 16.82 | 16.42 | 16.75 | 0.34 | 1347477.0 | 2697.0 | May 15 2008 | GNA |
| GERDAU AMERISTEEL CORPORATION WHEN ISSUED | No Trades | GNA.W | |||||||
| GIENOW WINDOWS & DOORS INCOME FUND TRUST UNIT | No Trades | Nov 01 2007 | GIF.UN | ||||||
| GILDAN ACTIVEWEAR INC. | 29.39 | 29.8 | 29.03 | 29.69 | -0.11 | 562709.0 | 2631.0 | May 15 2008 | GIL |
| GITENNES EXPLORATION INC. J | 0.205 | 0.21 | 0.2 | 0.2 | 0.0 | 17800.0 | 7.0 | May 15 2008 | GIT |
| GLACIER VENTURES INTERNATIONAL CORP. | 4.0 | 4.0 | 3.88 | 3.95 | -0.02 | 2844.0 | 13.0 | May 15 2008 | GVC |
| GLADSTONE PACIFIC NICKEL LIMITED J | No Trades | Feb 13 2008 | GPN | ||||||
| GLENCAIRN GOLD CORPORATION J | No Trades | Dec 04 2007 | GGG | ||||||
| GLENCAIRN GOLD CORPORATION WT J | No Trades | Dec 04 2007 | GGG.WT | ||||||
| GLENDALE INTERNATIONAL CORP. | No Trades | May 13 2008 | GIN | ||||||
| GLENTEL INC. | 9.97 | 9.97 | 9.95 | 9.95 | -0.05 | 500.0 | 4.0 | May 15 2008 | GLN |
| GLG LIFE TECH CORPORATION J | 4.16 | 4.2 | 4.0 | 4.2 | 0.0 | 173900.0 | 11.0 | May 15 2008 | GLG |
| GLOBAL 45 SPLIT CORP. CL 'A' | 13.0 | 13.0 | 12.83 | 12.9 | 0.19 | 2300.0 | 4.0 | May 15 2008 | GFV |
| GLOBAL 45 SPLIT CORP. PR | 10.18 | 10.18 | 10.18 | 10.18 | -0.02 | 1000.0 | 1.0 | May 15 2008 | GFV.PR.A |
| GLOBAL 45 SPLIT CORP. RT | No Trades | Dec 07 2007 | GFV.RT | ||||||
| GLOBAL AGRIBUSINESS TRUST TRANSFR UNITS | 8.44 | 8.52 | 8.43 | 8.48 | 0.03 | 25300.0 | 15.0 | May 15 2008 | AGB.UN |
| GLOBAL AGRIBUSINESS TRUST WT | 0.65 | 0.65 | 0.64 | 0.64 | -0.04 | 2500.0 | 2.0 | May 15 2008 | AGB.WT |
| GLOBAL ALUMINA CORPORATION U.S.F. J | 1.44 | 1.5 | 1.44 | 1.5 | 0.05 | 5034.0 | 4.0 | May 15 2008 | GLA.U |
| GLOBAL BANKS PREMIUM INCOME TRUST TRANSFER UN | 7.12 | 7.12 | 7.12 | 7.12 | -0.17 | 300.0 | 1.0 | May 15 2008 | GBP.UN |
| GLOBAL COPPER CORP. J | 14.12 | 14.74 | 14.12 | 14.6 | 0.23 | 286602.0 | 231.0 | May 15 2008 | GLQ |
| GLOBAL CREDIT PREF CORP. PR | No Trades | May 14 2008 | GPA.PR.A | ||||||
| GLOBAL DISCS TRUST 2004-1 UNITS | 18.52 | 18.56 | 18.51 | 18.56 | 0.06 | 4153.0 | 5.0 | May 15 2008 | DST.UN |
| GLOBAL DIVERS INVEST GRADE INCM TR 2004-1 UN | 3.73 | 3.73 | 3.73 | 3.73 | 0.72 | 100.0 | 1.0 | May 15 2008 | DG.UN |
| GLOBAL DIVERSIFIED INVEST GRADE INCM TR II UN | 1.8 | 1.8 | 1.75 | 1.76 | -0.11 | 4100.0 | 5.0 | May 15 2008 | GII.UN |
| GLOBAL DIVIDEND FUND UNITS | 7.94 | 7.95 | 7.8 | 7.8 | -0.2 | 2805.0 | 5.0 | May 15 2008 | GDP.UN |
| GLOBAL PLUS INCOME TRUST UNITS | No Trades | May 14 2008 | GIP.UN | ||||||
| GLOBAL RAILWAY INDUSTRIES LTD. J | 3.81 | 4.38 | 3.81 | 4.0 | 0.18 | 15548.0 | 11.0 | May 15 2008 | GBI |
| GLOBAL RESOURCE SPLIT CORP. CL 'A' | No Trades | May 15 2008 | GSX | ||||||
| GLOBAL RESOURCE SPLIT CORP. PR | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 | 3000.0 | 2.0 | May 15 2008 | GSX.PR.A |
| GLOBAL STRATEGY MASTER LP UNITS | 0.425 | 0.425 | 0.4 | 0.4 | 0.0 | 26253.0 | 8.0 | May 15 2008 | LPV.UN |
| GLOBAL TELECOM SPLIT SHARE CORP. CL 'A' | No Trades | May 15 2008 | GT.A | ||||||
| GLOBAL TELECOM SPLIT SHARE CORP. PR | 12.46 | 12.46 | 12.46 | 12.46 | 0.01 | 100.0 | 1.0 | May 15 2008 | GT.PR.A |
| GLOBAL URANIUM FUND INC. EQUITY | 4.5 | 4.65 | 4.28 | 4.28 | -0.22 | 13275.0 | 14.0 | May 15 2008 | GUR |
| GLOBAL URANIUM FUND INC. WT | 0.45 | 0.59 | 0.45 | 0.59 | 0.14 | 33000.0 | 8.0 | May 15 2008 | GUR.WT |
| GLOBALBANC ADVANTAGED 8 SPLIT CORP CL 'A' | 4.13 | 4.13 | 4.13 | 4.13 | -0.01 | 790.0 | 2.0 | May 15 2008 | GBA |
| GLOBALBANC ADVANTAGED 8 SPLIT CORP. PR | 8.25 | 8.25 | 8.25 | 8.25 | -0.01 | 1000.0 | 1.0 | May 15 2008 | GBA.PR.A |
| GLOBESTAR MINING CORPORATION J | 1.86 | 1.88 | 1.84 | 1.86 | -0.01 | 1135797.0 | 60.0 | May 15 2008 | GMI |
| GLOBEX MINING ENTERPRISES INC. J | 3.65 | 3.79 | 3.65 | 3.79 | 0.14 | 22100.0 | 18.0 | May 15 2008 | GMX |
| GLR RESOURCES INC. CL 'A' J | 0.385 | 0.39 | 0.37 | 0.39 | 0.0 | 54100.0 | 17.0 | May 15 2008 | GRS |
| GLUSKIN SHEFF + ASSOCIATES INC. SV | 22.67 | 22.67 | 22.0 | 22.47 | -0.2 | 20885.0 | 67.0 | May 15 2008 | GS |
| GLV INC. CL A SV | 14.7 | 15.0 | 14.53 | 15.0 | 0.41 | 57610.0 | 179.0 | May 15 2008 | LVG.A |
| GLV INC. CL B MV | 15.49 | 15.5 | 15.18 | 15.18 | -0.51 | 2428.0 | 8.0 | May 15 2008 | LVG.B |
| GMP CAPITAL TRUST UNIT | 17.76 | 17.77 | 17.55 | 17.65 | 0.15 | 87779.0 | 170.0 | May 15 2008 | GMP.UN |
| GOLD EAGLE MINES LTD. J | 7.81 | 7.98 | 7.81 | 7.97 | 0.22 | 162136.0 | 402.0 | May 15 2008 | GEA |
| GOLD RESERVE INC. CL 'A' J | 2.02 | 2.23 | 1.88 | 1.96 | -0.2 | 393783.0 | 1167.0 | May 15 2008 | GRZ |
| GOLDBELT RESOURCES LTD. J | No Trades | Apr 07 2008 | GLD | ||||||
| GOLDCORP INC. | 39.38 | 40.59 | 39.05 | 40.2 | 1.72 | 2621040.0 | 10434.0 | May 15 2008 | G |
| GOLDCORP INC. CLASS 'G' WT | 13.1 | 13.75 | 13.0 | 13.6 | 0.6 | 8320.0 | 18.0 | May 15 2008 | G.WT.G |
| GOLDEN CHINA RESOURCES CORPORATION J | No Trades | Dec 19 2007 | GCX | ||||||
| GOLDEN PEAKS RESOURCES LTD. J | 1.08 | 1.09 | 1.08 | 1.09 | 0.0 | 34400.0 | 4.0 | May 15 2008 | GL |
| GOLDEN PREDATOR MINES INC. J | 2.12 | 2.12 | 2.06 | 2.06 | -0.06 | 178000.0 | 30.0 | May 15 2008 | GP |
| GOLDEN QUEEN MINING CO. LTD. J | 0.89 | 0.89 | 0.85 | 0.85 | 0.02 | 49200.0 | 7.0 | May 15 2008 | GQM |
| GOLDEN STAR RESOURCES LTD. | 3.0 | 3.06 | 2.98 | 2.99 | 0.07 | 718794.0 | 1337.0 | May 15 2008 | GSC |
| GOLDSTAKE EXPLORATIONS INC. J | 0.095 | 0.1 | 0.095 | 0.095 | 0.0 | 288000.0 | 14.0 | May 15 2008 | GXP |
| GOLF TOWN INCOME FUND TRUST UNITS | No Trades | Oct 01 2007 | GLF.UN | ||||||
| GOODFELLOW INC. | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 1000.0 | 1.0 | May 15 2008 | GDL |
| GOVERNMENT STRIP BOND TRUST UNITS | 21.95 | 22.0 | 21.95 | 22.0 | 0.01 | 3166.0 | 7.0 | May 15 2008 | GSB.UN |
| GRAN TIERRA ENERGY INC. J | 5.75 | 6.06 | 5.75 | 5.89 | 0.21 | 472976.0 | 908.0 | May 15 2008 | GTE |
| GRANBY INDUSTRIES INCOME FUND UNITS | No Trades | Feb 28 2008 | GBY.UN | ||||||
| GRANDE CACHE COAL CORPORATION J | 7.2 | 7.44 | 7.0 | 7.05 | -0.02 | 865026.0 | 1022.0 | May 15 2008 | GCE |
| GRANDE CACHE COAL CORPORATION WT J | 5.6 | 5.8 | 5.45 | 5.45 | -0.04 | 27649.0 | 26.0 | May 15 2008 | GCE.WT.A |
| GRANDVIEW GOLD INC. J | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 28850.0 | 5.0 | May 15 2008 | GVX |
| GREAT BASIN GOLD LTD. J | 3.31 | 3.42 | 3.25 | 3.42 | 0.2 | 413183.0 | 583.0 | May 15 2008 | GBG |
| GREAT BASIN GOLD LTD. WT J | 0.65 | 0.65 | 0.6 | 0.6 | -0.09 | 32000.0 | 7.0 | May 15 2008 | GBG.WT |
| GREAT CANADIAN GAMING CORPORATION | 10.78 | 10.99 | 10.75 | 10.88 | 0.16 | 96552.0 | 334.0 | May 15 2008 | GC |
| GREAT LAKES HYDRO INCOME FUND TRUST UNITS | 18.13 | 18.25 | 17.94 | 18.15 | 0.02 | 12517.0 | 80.0 | May 15 2008 | GLH.UN |
| GREAT PANTHER RESOURCES LIMITED J | 1.25 | 1.27 | 1.19 | 1.25 | 0.03 | 271244.0 | 269.0 | May 15 2008 | GPR |
| GREAT PLAINS EXPLORATION INC. J | 1.16 | 1.17 | 1.12 | 1.15 | 0.05 | 168500.0 | 109.0 | May 15 2008 | GPX |
| GREAT-WEST LIFE ASSURANCE CO PR SER 'L' (THE) | No Trades | Oct 31 2007 | GWL.PR.L | ||||||
| GREAT-WEST LIFE ASSURANCE CO PR SER 'O' (THE) | No Trades | May 12 2008 | GWL.PR.O | ||||||
| GREAT-WEST LIFECO INC. | 31.76 | 32.35 | 31.76 | 32.17 | 0.32 | 340680.0 | 1048.0 | May 15 2008 | GWO |
| GREAT-WEST LIFECO INC. 4.50% 1ST PR SERIES I | 20.75 | 21.0 | 20.75 | 20.87 | 0.12 | 54725.0 | 24.0 | May 15 2008 | GWO.PR.I |
| GREAT-WEST LIFECO INC. 4.70% 1ST PR SERIES D | 26.15 | 26.15 | 26.0 | 26.03 | -0.12 | 7262.0 | 18.0 | May 15 2008 | GWO.PR.E |
| GREAT-WEST LIFECO INC. 4.85% 1ST PR SERIES H | 22.35 | 22.65 | 22.35 | 22.5 | 0.24 | 15655.0 | 33.0 | May 15 2008 | GWO.PR.H |
| GREAT-WEST LIFECO INC. 5.20% 1ST PR SERIES G | 23.32 | 23.55 | 23.3 | 23.34 | -0.11 | 8675.0 | 22.0 | May 15 2008 | GWO.PR.G |
| GREAT-WEST LIFECO INC. PR SERIES 'E' | 26.75 | 26.75 | 26.7 | 26.7 | 0.08 | 2754.0 | 8.0 | May 15 2008 | GWO.PR.X |
| GREAT-WEST LIFECO INC. PR SERIES 'F' | 26.35 | 26.35 | 26.35 | 26.35 | -0.01 | 449.0 | 5.0 | May 15 2008 | GWO.PR.F |
| GREY HORSE CORPORATION J | 7.68 | 7.68 | 7.15 | 7.2 | -0.4 | 25232.0 | 27.0 | May 15 2008 | GHC |
| GREY WOLF EXPLORATION INC. | 2.57 | 2.58 | 2.51 | 2.51 | -0.04 | 74100.0 | 45.0 | May 15 2008 | GWE |
| GREYSTAR RESOURCES LTD. J | 4.71 | 4.9 | 4.69 | 4.85 | 0.14 | 59746.0 | 70.0 | May 15 2008 | GSL |
| GROUPE BIKINI VILLAGE INC. | 0.09 | 0.095 | 0.09 | 0.09 | 0.0 | 550506.0 | 14.0 | May 15 2008 | GBV |
| GRYPHON GOLD CORPORATION J | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 | 9000.0 | 4.0 | May 15 2008 | GGN |
| GUARDIAN CAPITAL GROUP LTD. | No Trades | May 06 2008 | GCG | ||||||
| GUARDIAN CAPITAL GROUP LTD. CL 'A' NV | 8.3 | 8.44 | 8.25 | 8.4 | -0.05 | 131500.0 | 79.0 | May 15 2008 | GCG.A |
| GUEST-TEK INTERACTIVE ENTERTAINMENT LTD. | 0.75 | 0.77 | 0.75 | 0.77 | 0.12 | 8200.0 | 4.0 | May 15 2008 | GTK |
| GUYANA GOLDFIELDS INC. J | 4.82 | 4.84 | 4.68 | 4.84 | 0.09 | 243977.0 | 200.0 | May 15 2008 | GUY |
| GVIC COMMUNICATIONS CORP. CLASS 'B' | 1.09 | 1.09 | 1.0 | 1.0 | 0.05 | 1054.0 | 9.0 | May 15 2008 | GCT |
| GVIC COMMUNICATIONS CORP. CLASS 'C' NV | 0.79 | 0.79 | 0.79 | 0.79 | -0.01 | 5677.0 | 6.0 | May 15 2008 | GCT.C |
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.
| |||||
| |||||
| |||||
|
