| Friday, July 25, 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 |
| OCCULOGIX, INC. J | 0.175 | 0.175 | 0.175 | 0.175 | 0.005 | 1100.0 | 3.0 | May 15 2008 | OC |
| OCEANAGOLD CORPORATION | 1.57 | 1.57 | 1.5 | 1.53 | -0.17 | 440278.0 | 145.0 | May 15 2008 | OGC |
| OCEANEX INCOME FUND TRUST UNITS | No Trades | Nov 12 2007 | OAX.UN | ||||||
| OFI INCOME FUND UNITS | 1.77 | 1.82 | 1.71 | 1.71 | -0.05 | 18208.0 | 24.0 | May 15 2008 | OFB.UN |
| OIL SANDS & ENERGY MEGA-PROJECTS TR TRNSFR UN | 9.6 | 9.6 | 9.49 | 9.53 | -0.02 | 14509.0 | 20.0 | May 15 2008 | OSM.UN |
| OIL SANDS SECTOR FUND TRANSFERABLE UNITS | 10.58 | 10.7 | 10.52 | 10.6 | -0.01 | 102952.0 | 158.0 | May 15 2008 | OSF.UN |
| OIL SANDS SPLIT TRUST CAPITAL UNITS | 230.5 | 230.5 | 222.99 | 223.0 | -3.5 | 2800.0 | 9.0 | May 15 2008 | OST.UN |
| OIL SANDS SPLIT TRUST PREFERRED SECURITIES | 18.35 | 18.55 | 18.35 | 18.55 | 0.37 | 700.0 | 6.0 | May 15 2008 | OST.PR.A |
| OILEXCO INCORPORATED J | 16.41 | 16.43 | 15.59 | 15.97 | -0.23 | 2921392.0 | 5408.0 | May 15 2008 | OIL |
| OILSANDS CANADA CORPORATION EQUITY | 8.25 | 8.4 | 8.25 | 8.4 | 0.15 | 10359.0 | 13.0 | May 15 2008 | OCF |
| OILSANDS CANADA CORPORATION TRANSFER EQTY WT | 1.36 | 1.39 | 1.36 | 1.39 | -0.04 | 3350.0 | 4.0 | May 15 2008 | OCF.WT |
| OILSANDS CANADA CORPORATION UNITS | No Trades | Aug 31 2007 | OCF.UN | ||||||
| OLYMPUS PACIFIC MINERALS INC. | 0.25 | 0.29 | 0.25 | 0.26 | -0.005 | 50126.0 | 16.0 | May 15 2008 | OYM |
| OLYMPUS PACIFIC MINERALS INC. WT | 0.05 | 0.05 | 0.035 | 0.035 | -0.025 | 39000.0 | 8.0 | May 15 2008 | OYM.WT |
| ONCOLYTICS BIOTECH INC. | 1.89 | 1.94 | 1.85 | 1.94 | 0.06 | 19100.0 | 30.0 | May 15 2008 | ONC |
| ONCOTHYREON INC. | 3.47 | 3.48 | 3.47 | 3.48 | -0.05 | 645.0 | 8.0 | May 15 2008 | ONY |
| ONDINE BIOPHARMA CORPORATION J | 0.81 | 0.81 | 0.79 | 0.79 | -0.02 | 3800.0 | 4.0 | May 15 2008 | OBP |
| ONEX CORPORATION SV | 33.5 | 34.18 | 33.5 | 34.12 | 0.65 | 125227.0 | 511.0 | May 15 2008 | OCX |
| ONTEX RESOURCES LIMITED J | 0.33 | 0.34 | 0.33 | 0.34 | 0.0 | 24500.0 | 8.0 | May 15 2008 | ONT |
| OPAWICA EXPLORATIONS INC. J | 0.84 | 0.84 | 0.78 | 0.8 | -0.03 | 117350.0 | 17.0 | May 15 2008 | OPW |
| OPEN RANGE ENERGY CORP. | 5.12 | 5.25 | 5.06 | 5.2 | 0.09 | 184756.0 | 65.0 | May 15 2008 | ONR |
| OPEN TEXT CORPORATION | 37.04 | 37.49 | 36.58 | 37.38 | 0.23 | 167988.0 | 924.0 | May 15 2008 | OTC |
| OPENSKY CAPITAL INDEX INCOME FUND UN | 7.23 | 7.23 | 7.07 | 7.07 | -0.16 | 4000.0 | 5.0 | May 15 2008 | OMP.UN |
| OPMEDIC GROUP INC. J | No Trades | May 14 2008 | OMG | ||||||
| OPPENHEIMER HOLDINGS INC. CL 'A' NV | No Trades | Aug 31 2007 | OPY | ||||||
| OPTA MINERALS INC. | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 | 500.0 | 1.0 | May 15 2008 | OPM |
| OPTI CANADA INC. | 22.98 | 23.12 | 22.27 | 22.61 | -0.17 | 773281.0 | 1663.0 | May 15 2008 | OPC |
| OPTIMUM GENERAL INC. CL 'A' SV | No Trades | Dec 20 2007 | OGI.A | ||||||
| ORBUS PHARMA INC. | 0.15 | 0.17 | 0.145 | 0.17 | 0.02 | 86502.0 | 8.0 | May 15 2008 | ORB |
| OREZONE RESOURCES INC. J | 1.2 | 1.24 | 1.2 | 1.24 | 0.07 | 210444.0 | 391.0 | May 15 2008 | OZN |
| ORGANIC RESOURCE MANAGEMENT INC. | 1.25 | 1.25 | 1.15 | 1.15 | -0.1 | 762.0 | 6.0 | May 15 2008 | ORI |
| ORIEL RESOURCES PLC ORDINARY J | 2.17 | 2.22 | 2.16 | 2.22 | 0.04 | 32800.0 | 7.0 | May 15 2008 | ORL |
| ORVANA MINERALS CORP. J | 0.73 | 0.73 | 0.71 | 0.71 | -0.01 | 117300.0 | 24.0 | May 15 2008 | ORV |
| OSI GEOSPATIAL INC. J | 0.465 | 0.465 | 0.46 | 0.46 | -0.005 | 10000.0 | 4.0 | May 15 2008 | OSI |
| OSISKO EXPLORATION LTEE J | 4.2 | 4.36 | 4.18 | 4.36 | 0.2 | 176430.0 | 187.0 | May 15 2008 | OSK |
| OSISKO EXPLORATION LTEE WT J | No Trades | May 14 2008 | OSK.WT | ||||||
| OTELCO INC. IDS UNITS | 14.99 | 14.99 | 14.99 | 14.99 | -0.41 | 100.0 | 1.0 | May 15 2008 | OTT.UN |
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.
| |||||
| |||||
| |||||
|
