| Wednesday, August 20, 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 |
| H & R REAL ESTATE INVESTMENT TRUST UNITS | 20.55 | 20.65 | 20.39 | 20.5 | -0.16 | 205868.0 | 626.0 | May 15 2008 | HR.UN |
| HAEMACURE CORPORATION J | 0.15 | 0.155 | 0.15 | 0.155 | 0.0 | 4700.0 | 3.0 | May 15 2008 | HAE |
| HAMMOND MANUFACTURING CO. LTD. CL 'A' SV | No Trades | May 14 2008 | HMM.A | ||||||
| HAMMOND POWER SOLUTIONS INC. CL 'A' SV | 11.4 | 12.85 | 11.4 | 12.0 | 0.65 | 212200.0 | 58.0 | May 15 2008 | HPS.A |
| HANFENG EVERGREEN INC. | 11.8 | 11.86 | 11.72 | 11.76 | 0.07 | 155079.0 | 303.0 | May 15 2008 | HF |
| HANWEI ENERGY SERVICES CORP. | 4.14 | 4.14 | 3.88 | 3.9 | -0.1 | 61530.0 | 147.0 | May 15 2008 | HE |
| HARDWOODS DISTRIBUTION INCOME FUND UNITS | 4.79 | 4.89 | 4.72 | 4.85 | 0.04 | 42950.0 | 17.0 | May 15 2008 | HWD.UN |
| HARMONY ASSET LIMITED J | No Trades | May 14 2008 | HAR | ||||||
| HARRY WINSTON DIAMOND CORPORATION | 29.5 | 30.33 | 29.12 | 29.89 | 0.65 | 245909.0 | 996.0 | May 15 2008 | HW |
| HART STORES INC. | 2.55 | 2.55 | 2.55 | 2.55 | -0.1 | 2700.0 | 2.0 | May 15 2008 | HIS |
| HARTCO INCOME FUND TRUST UNITS | 3.95 | 3.95 | 3.9 | 3.9 | -0.05 | 207304.0 | 21.0 | May 15 2008 | HCI.UN |
| HARVEST ENERGY TRUST 10.5% DEBENTURES | No Trades | Jan 30 2008 | HTE.DB.C | ||||||
| HARVEST ENERGY TRUST 6.40% DEBENTURES | 90.74 | 91.75 | 90.74 | 91.75 | 1.01 | 95000.0 | 10.0 | May 15 2008 | HTE.DB.D |
| HARVEST ENERGY TRUST 6.5% DEBENTURES | No Trades | May 13 2008 | HTE.DB.B | ||||||
| HARVEST ENERGY TRUST 7.25% DUE FEB 2014 DEB | 97.0 | 97.0 | 97.0 | 97.0 | 0.51 | 114000.0 | 2.0 | May 15 2008 | HTE.DB.F |
| HARVEST ENERGY TRUST 7.25% DUE SEP 2013 DEB | 91.2 | 91.2 | 91.05 | 91.2 | 0.0 | 1314000.0 | 16.0 | May 15 2008 | HTE.DB.E |
| HARVEST ENERGY TRUST 7.50% DUE MAY 2015 DEB | 95.0 | 95.9 | 95.0 | 95.5 | 0.5 | 5355000.0 | 107.0 | May 15 2008 | HTE.DB.G |
| HARVEST ENERGY TRUST 8.0% DEBENTURES | No Trades | May 01 2008 | HTE.DB.A | ||||||
| HARVEST ENERGY TRUST 9% DEBENTURES | No Trades | Feb 29 2008 | HTE.DB | ||||||
| HARVEST ENERGY TRUST UNITS | 24.26 | 24.82 | 24.26 | 24.78 | 0.63 | 1203361.0 | 2743.0 | May 15 2008 | HTE.UN |
| HEARX CANADA INC. EXCHANGEABLE J | No Trades | May 14 2008 | HUX | ||||||
| HELIX BIOPHARMA CORP. | 1.35 | 1.39 | 1.35 | 1.39 | -0.01 | 16400.0 | 7.0 | May 15 2008 | HBP |
| HEMISPHERE GPS INC. | 4.4 | 4.43 | 4.3 | 4.35 | -0.08 | 93945.0 | 124.0 | May 15 2008 | HEM |
| HERITAGE OIL CORPORATION EXCHANGEABLE J | 6.7 | 6.7 | 6.58 | 6.69 | 0.04 | 12790.0 | 16.0 | May 15 2008 | HOC |
| HEROUX-DEVTEK INC. | 7.5 | 7.75 | 7.5 | 7.75 | 0.25 | 9040.0 | 18.0 | May 15 2008 | HRX |
| HIGH ARCTIC ENERGY SERVICES INC. | 0.7 | 0.7 | 0.7 | 0.7 | -0.02 | 11700.0 | 6.0 | May 15 2008 | HWO |
| HIGH DESERT GOLD CORPORATION J | 0.18 | 0.185 | 0.18 | 0.185 | 0.0 | 20500.0 | 6.0 | May 15 2008 | HDG |
| HIGH DESERT GOLD CORPORATION WT J | No Trades | May 13 2008 | HDG.WT | ||||||
| HIGH INCM PRINCIPAL & YLD SEC. CORP. EQUITY | 10.48 | 10.48 | 10.31 | 10.31 | -0.1 | 621.0 | 4.0 | May 15 2008 | PAY |
| HIGH INCM PRINCIPAL & YLD SEC. CORP. PR | 24.89 | 24.89 | 24.88 | 24.88 | -0.12 | 600.0 | 2.0 | May 15 2008 | PAY.PR.A |
| HIGH INCOME PREF SHRS CORPORATION SER '1' PR | No Trades | May 14 2008 | HPF.PR.A | ||||||
| HIGH INCOME PREF SHRS CORPORATION SER '2' PR | 10.0 | 10.01 | 10.0 | 10.01 | 0.93 | 1500.0 | 2.0 | May 15 2008 | HPF.PR.B |
| HIGH LINER FOODS INCORPORATED | No Trades | May 14 2008 | HLF | ||||||
| HIGH RIVER GOLD MINES LTD. | 1.82 | 1.82 | 1.75 | 1.81 | 0.03 | 768001.0 | 1003.0 | May 15 2008 | HRG |
| HIGH RIVER GOLD MINES LTD. WT | 0.43 | 0.59 | 0.43 | 0.5 | 0.05 | 45000.0 | 7.0 | May 15 2008 | HRG.WT |
| HIGH YIELD & MORTGAGE PLUS TRUST UNITS | 17.9 | 18.0 | 17.9 | 18.0 | -0.38 | 1075.0 | 8.0 | May 15 2008 | HYM.UN |
| HIGHPINE OIL & GAS LIMITED CLASS 'A' | 13.2 | 13.25 | 12.83 | 13.12 | -0.08 | 565503.0 | 777.0 | May 15 2008 | HPX |
| HILLSBOROUGH RESOURCES LTD. | 1.25 | 1.25 | 1.08 | 1.21 | -0.08 | 2173815.0 | 886.0 | May 15 2008 | HLB |
| HMZ METALS INC. J | No Trades | Jan 18 2008 | HMZ | ||||||
| HOLLINGER INC. EXCHANGEABLE SER 'II' NV PR | No Trades | May 02 2008 | HLG.PR.B | ||||||
| HOLLINGER INCORPORATED | No Trades | May 15 2008 | HLG.C | ||||||
| HOLLOWAY LODGING REAL EST INVEST TR 6.5% DB J | 88.2 | 88.5 | 88.1 | 88.5 | -0.02 | 25000.0 | 3.0 | May 15 2008 | HLR.DB.A |
| HOLLOWAY LODGING REAL EST INVEST TR 8% DEB J | 97.0 | 97.0 | 97.0 | 97.0 | 0.0 | 2000.0 | 1.0 | May 15 2008 | HLR.DB |
| HOLLOWAY LODGING REAL ESTATE INVEST TR UN J | 3.82 | 3.86 | 3.75 | 3.81 | -0.09 | 12227.0 | 11.0 | May 15 2008 | HLR.UN |
| HOMBURG INVEST INC. CLASS 'A' SV | 4.01 | 4.08 | 3.97 | 3.98 | -0.02 | 54883.0 | 73.0 | May 15 2008 | HII.A |
| HOMBURG INVEST INC. CLASS 'B' MV | 3.9 | 3.91 | 3.9 | 3.91 | 0.0 | 400.0 | 2.0 | May 15 2008 | HII.B |
| HOME CAPITAL GROUP INC. | 40.55 | 40.75 | 39.93 | 40.37 | -0.38 | 65250.0 | 220.0 | May 15 2008 | HCG |
| HOME EQUITY INCOME TRUST UNITS | 9.08 | 9.2 | 9.08 | 9.19 | -0.01 | 3749.0 | 20.0 | May 15 2008 | HEQ.UN |
| HOMELAND ENERGY GROUP LTD. J | 1.25 | 1.27 | 1.23 | 1.23 | 0.01 | 97590.0 | 22.0 | May 15 2008 | HEG |
| HORIZON NORTH LOGISTICS INC. J | 3.42 | 3.42 | 3.26 | 3.3 | -0.13 | 65077.0 | 48.0 | May 15 2008 | HNL |
| HORIZONS BETAPRO COMEX GLD BULN BEAR+ETF A UN | 20.03 | 20.03 | 19.7 | 19.95 | -0.83 | 29450.0 | 18.0 | May 15 2008 | HBD |
| HORIZONS BETAPRO COMEX GLD BULN BULL+ETF A UN | 18.79 | 19.01 | 18.5 | 18.74 | 0.68 | 69058.0 | 75.0 | May 15 2008 | HBU |
| HORIZONS BETAPRO DJAIG AGRI GRAIN BEAR+ETF UN | 25.85 | 25.85 | 25.85 | 25.85 | 1.33 | 300.0 | 1.0 | May 15 2008 | HAD |
| HORIZONS BETAPRO DJAIG AGRI GRAIN BULL+ETF UN | 15.34 | 15.54 | 14.49 | 15.05 | -0.4 | 38875.0 | 89.0 | May 15 2008 | HAU |
| HORIZONS BETAPRO NYMEX CRDE OIL BEAR+ETF A UN | 9.3 | 10.07 | 9.26 | 9.61 | -0.03 | 2387358.0 | 1189.0 | May 15 2008 | HOD |
| HORIZONS BETAPRO NYMEX CRUDE OIL BUL+ETF A UN | 37.07 | 37.16 | 34.15 | 35.84 | 0.05 | 249909.0 | 340.0 | May 15 2008 | HOU |
| HORIZONS BETAPRO NYMEX NAT GAS BEAR+ETF A UN | 8.84 | 9.55 | 8.75 | 9.15 | 0.17 | 145900.0 | 93.0 | May 15 2008 | HND |
| HORIZONS BETAPRO NYMEX NAT GAS BULL+ ETF A UN | 37.2 | 37.6 | 34.2 | 35.7 | -0.83 | 219735.0 | 270.0 | May 15 2008 | HNU |
| HORIZONS BETAPRO S&P/TSX CAP ENGY BEAR+ ETF A | 12.68 | 13.29 | 12.6 | 12.82 | -0.1 | 1073038.0 | 533.0 | May 15 2008 | HED |
| HORIZONS BETAPRO S&P/TSX CAP ENGY BULL+ ETF A | 26.4 | 26.74 | 25.43 | 26.2 | 0.17 | 78079.0 | 122.0 | May 15 2008 | HEU |
| HORIZONS BETAPRO S&P/TSX CAP FIN BEAR+ ETF A | 23.42 | 23.42 | 22.59 | 22.65 | -0.72 | 65864.0 | 62.0 | May 15 2008 | HFD |
| HORIZONS BETAPRO S&P/TSX CAP FIN BULL+ ETF A | 15.49 | 15.94 | 15.45 | 15.92 | 0.49 | 134481.0 | 168.0 | May 15 2008 | HFU |
| HORIZONS BETAPRO S&P/TSX GLBL MIN BL+ETF A UN | 32.65 | 33.0 | 32.65 | 33.0 | 0.46 | 3630.0 | 8.0 | May 15 2008 | HMU |
| HORIZONS BETAPRO S&P/TSX GLBL MIN BR+ETF A UN | 10.53 | 10.63 | 10.35 | 10.36 | -0.63 | 37850.0 | 15.0 | May 15 2008 | HMD |
| HORIZONS BETAPRO S&P/TSX GLOBE GLD BEAR+ETF A | 11.05 | 11.1 | 10.61 | 10.67 | -0.82 | 418935.0 | 361.0 | May 15 2008 | HGD |
| HORIZONS BETAPRO S&P/TSX GLOBE GLD BULL+ETF A | 22.82 | 23.5 | 22.6 | 23.38 | 1.52 | 441068.0 | 546.0 | May 15 2008 | HGU |
| HORIZONS BETAPRO S&P/TSX60 BEAR PLUS ETF A UN | 16.53 | 16.66 | 16.24 | 16.24 | -0.51 | 2432090.0 | 1518.0 | May 15 2008 | HXD |
| HORIZONS BETAPRO S&P/TSX60 BULL PLUS ETF A UN | 34.34 | 34.95 | 34.12 | 34.95 | 1.05 | 338557.0 | 312.0 | May 15 2008 | HXU |
| HOSTED DATA TRANSACTION SOLUTIONS INC. CL A J | 0.94 | 0.94 | 0.87 | 0.94 | 0.04 | 10500.0 | 6.0 | May 15 2008 | HDX |
| HOSTED DATA TRANSACTION SOLUTIONS INC. RT J | No Trades | Oct 10 2007 | HDX.RT | ||||||
| HOSTOPIA.COM INC. | No Trades | May 14 2008 | H | ||||||
| HSBC BANK CANADA CL 1 NON-CUMULATIVE SER C PR | 22.45 | 22.7 | 22.45 | 22.7 | 0.3 | 7075.0 | 11.0 | May 15 2008 | HSB.PR.C |
| HSBC BANK CANADA CL 1 NON-CUMULATIVE SER D PR | 22.08 | 22.38 | 22.0 | 22.21 | 0.29 | 3009.0 | 9.0 | May 15 2008 | HSB.PR.D |
| HSBC CANADA ASSET TRUST HATS | No Trades | Apr 04 2008 | HBH.M | ||||||
| HSE INTEGRATED LTD. | 1.02 | 1.02 | 0.92 | 0.92 | -0.23 | 85000.0 | 10.0 | May 15 2008 | HSL |
| HTR TOTAL RETURN FUND TRUST UNITS | No Trades | May 14 2008 | HTR.UN | ||||||
| HUDBAY MINERALS INC. | 18.45 | 18.5 | 18.01 | 18.15 | -0.05 | 2687046.0 | 1790.0 | May 15 2008 | HBM |
| HUNTINGDON REAL ESTATE INVESTMENT TRUST UNITS | 2.04 | 2.05 | 2.02 | 2.04 | -0.04 | 110290.0 | 54.0 | May 15 2008 | HNT.UN |
| HUNTINGDON RL ESTATE INVEST TR 7.5% SER C DEB | 96.0 | 96.0 | 94.5 | 94.5 | -1.5 | 67000.0 | 11.0 | May 15 2008 | HNT.DB.C |
| HUSKY ENERGY INC. | 51.0 | 51.0 | 48.93 | 49.62 | -0.88 | 2290717.0 | 5716.0 | May 15 2008 | HSE |
| HUSKY INJECTION MOLDING SYSTEMS LTD. | No Trades | Dec 14 2007 | HKY | ||||||
| HYDROGENICS CORPORATION | 0.83 | 0.9 | 0.83 | 0.87 | 0.04 | 116147.0 | 126.0 | May 15 2008 | HYG |
| HYDUKE ENERGY SERVICES INC. | 1.13 | 1.14 | 1.08 | 1.08 | -0.06 | 30060.0 | 13.0 | May 15 2008 | HYD |
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.
| |||||
| |||||
| |||||
|
