| Saturday, July 5, 2008 |
|
Advertisement
|
|
|
| | ||
|
|
|||
| Advanced Search | Search Help |
|
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 | ||||||||
| ||||||||
|
||||||||
|
||||||||
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 |
Toronto Stock Exchange
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 |
| TAHERA DIAMOND CORPORATION J | 0.05 | 0.05 | 0.04 | 0.045 | 0.005 | 269550.0 | 38.0 | May 15 2008 | TAH |
| TAIGA BUILDING PRODUCTS LTD. | 1.4 | 1.45 | 1.35 | 1.36 | 0.01 | 5100.0 | 8.0 | May 15 2008 | TBL |
| TAIGA BUILDING PRODUCTS LTD. 14% NOTES | No Trades | May 14 2008 | TBL.NT | ||||||
| TALISMAN ENERGY INC. | 23.4 | 23.83 | 22.65 | 23.2 | 0.01 | 7578058.0 | 13991.0 | May 15 2008 | TLM |
| TALON METALS CORP. J | 0.64 | 0.64 | 0.63 | 0.63 | -0.01 | 15000.0 | 4.0 | May 15 2008 | TLO |
| TANZANIAN ROYALTY EXPLORATION CORPORATION J | 5.18 | 5.33 | 5.18 | 5.33 | 0.2 | 34878.0 | 159.0 | May 15 2008 | TNX |
| TASEKO MINES LIMITED | 5.37 | 5.37 | 5.12 | 5.22 | 0.07 | 192275.0 | 648.0 | May 15 2008 | TKO |
| TAX OPTIMIZED RETURN ORIENTED INCOME SEC TR | 8.08 | 8.08 | 8.07 | 8.07 | 0.02 | 2600.0 | 7.0 | May 15 2008 | TO.A |
| TAX OPTIMIZED RETURN ORIENTED ROC SEC TRUST | 8.6 | 8.6 | 8.5 | 8.5 | -0.05 | 9000.0 | 6.0 | May 15 2008 | TO.UN |
| TAYLOR NGL LIMITED PARTNERSHIP 5.85% DEB | No Trades | Mar 20 2008 | TAY.DB | ||||||
| TAYLOR NGL LIMITED PARTNERSHIP UNITS | No Trades | Jan 15 2008 | TAY.UN | ||||||
| TCT LOGISTICS INC. J | No Trades | TLI | |||||||
| TD CAPITAL TRUST SECURITES SERIES 2009 | No Trades | May 14 2008 | TDD.M | ||||||
| TD MORTGAGE INVESTMENT CORPORATION HYBRIDS | No Trades | Oct 25 2007 | TDB.M | ||||||
| TD SPLIT INC. CL 'B' CAPITAL | 40.15 | 40.32 | 40.15 | 40.31 | 0.92 | 1500.0 | 6.0 | May 15 2008 | TDS.B |
| TD SPLIT INC. CL 'B' PR | 28.04 | 28.06 | 28.04 | 28.06 | 0.04 | 1238.0 | 8.0 | May 15 2008 | TDS.PR.B |
| TDB SPLIT CORP. CL A | 8.89 | 9.1 | 8.89 | 9.1 | 0.39 | 1300.0 | 6.0 | May 15 2008 | XTD |
| TDB SPLIT CORP. PRIORITY EQUITY | 10.06 | 10.06 | 10.06 | 10.06 | -0.04 | 1000.0 | 1.0 | May 15 2008 | XTD.PR.A |
| TEAL EXPLORATION & MINING INCORPORATED J | No Trades | May 14 2008 | TL | ||||||
| TECHNICOIL CORPORATION | 1.19 | 1.2 | 1.14 | 1.18 | -0.02 | 66125.0 | 30.0 | May 15 2008 | TEC |
| TECK COMINCO LIMITED 3% EXCH DEBENTURES | No Trades | Nov 27 2007 | TCK.DB | ||||||
| TECK COMINCO LIMITED CL 'A' | 50.5 | 55.0 | 50.5 | 53.9 | 0.4 | 1909.0 | 17.0 | May 15 2008 | TCK.A |
| TECK COMINCO LIMITED CL 'B' SV | 49.55 | 51.19 | 49.07 | 50.21 | 0.86 | 3061356.0 | 10735.0 | May 15 2008 | TCK.B |
| TECSYS INC.J | 1.8 | 1.8 | 1.8 | 1.8 | 0.07 | 6000.0 | 2.0 | May 15 2008 | TCS |
| TEKMIRA PHARMACEUTICALS CORPORATION | 1.22 | 1.27 | 1.22 | 1.25 | 0.04 | 45345.0 | 17.0 | May 15 2008 | TKM |
| TEKNION CORPORATION SV | No Trades | Feb 28 2008 | TKN | ||||||
| TELUS CORPORATION | 46.7 | 47.64 | 46.6 | 47.6 | 0.9 | 491624.0 | 2846.0 | May 15 2008 | T |
| TELUS CORPORATION NV | 44.8 | 45.8 | 44.72 | 45.8 | 0.95 | 661672.0 | 1535.0 | May 15 2008 | T.A |
| TEMBEC INC. | 3.75 | 3.97 | 3.75 | 3.97 | 0.16 | 1597.0 | 16.0 | May 15 2008 | TMB |
| TEMBEC INC. | No Trades | TBC | |||||||
| TEMBEC INC. WT | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 | 1745.0 | 6.0 | May 15 2008 | TMB.WT |
| TERAGO INC. | 5.0 | 5.05 | 4.99 | 5.0 | -0.11 | 13541.0 | 8.0 | May 15 2008 | TGO |
| TERANET INCOME FUND TRUST UNITS | 9.45 | 9.65 | 9.45 | 9.65 | 0.17 | 560407.0 | 446.0 | May 15 2008 | TF.UN |
| TERRAVEST INCOME FUND UNITS | 4.64 | 4.7 | 4.46 | 4.64 | 0.06 | 14503.0 | 26.0 | May 15 2008 | TI.UN |
| TESCO CORPORATION | 30.14 | 31.26 | 30.14 | 31.24 | -0.04 | 36804.0 | 324.0 | May 15 2008 | TEO |
| TETHYS PETROLEUM LIMITED J | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 | 209000.0 | 5.0 | May 15 2008 | TPL |
| THALLION PHARMACEUTICALS INC. J | No Trades | May 15 2008 | TLN | ||||||
| THERATECHNOLOGIES INC. | 7.62 | 7.62 | 7.41 | 7.42 | 0.0 | 35607.0 | 110.0 | May 15 2008 | TH |
| THIRD CDN. GENERAL INVESTMENT TRUST LTD. | 44.85 | 44.85 | 44.85 | 44.85 | 0.0 | 300.0 | 1.0 | May 15 2008 | THD |
| THIRTY-FIVE SPLIT CORP. CL 'A' CAPITAL SHARES | No Trades | Mar 28 2008 | TFS | ||||||
| THIRTY-FIVE SPLIT CORP. CL 'A' PR | No Trades | Mar 26 2008 | TFS.PR.A | ||||||
| THOMAS WEISEL PARTNERS GROUP, INC. | 5.65 | 5.74 | 5.65 | 5.74 | 0.44 | 1500.0 | 6.0 | May 15 2008 | TWP |
| THOMPSON CREEK METALS COMPANY INC. | 22.7 | 23.39 | 22.54 | 23.07 | 0.66 | 515185.0 | 1543.0 | May 15 2008 | TCM |
| THOMPSON CREEK METALS COMPANY INC. WT | 14.76 | 14.93 | 14.62 | 14.93 | 0.02 | 7500.0 | 12.0 | May 15 2008 | TCM.WT |
| THOMSON CORPORATION (THE) | No Trades | Apr 16 2008 | TOC | ||||||
| THOMSON CORPORATION (THE) FLTG RATE PR II | No Trades | Apr 16 2008 | TOC.PR.B | ||||||
| THOMSON REUTERS CORPORATION | 36.0 | 36.95 | 35.95 | 36.95 | 0.8 | 1429386.0 | 3675.0 | May 15 2008 | TRI |
| THOMSON REUTERS CORPORATION FLTG RATE PR II | No Trades | May 14 2008 | TRI.PR.B | ||||||
| THUNDERMIN RESOURCES INC. J | 0.205 | 0.205 | 0.16 | 0.18 | -0.035 | 847500.0 | 57.0 | May 15 2008 | THR |
| TIM HORTONS INC. | 32.85 | 33.27 | 32.76 | 33.27 | 0.42 | 486977.0 | 2646.0 | May 15 2008 | THI |
| TIMBERWEST FOREST CORP. STAPLED UNITS | 12.45 | 12.55 | 12.4 | 12.49 | -0.01 | 157051.0 | 306.0 | May 15 2008 | TWF.UN |
| TIMMINCO LIMITED | 25.5 | 27.25 | 25.03 | 27.0 | 2.1 | 4486556.0 | 5112.0 | May 15 2008 | TIM |
| TIOMIN RESOURCES INC. J | 0.055 | 0.06 | 0.055 | 0.06 | 0.005 | 367000.0 | 15.0 | May 15 2008 | TIO |
| TIOMIN RESOURCES INC. SERIES 'O' WT J | No Trades | Nov 30 2007 | TIO.WT | ||||||
| TITAN EXPLORATION LTD. CLASS 'A' | No Trades | Jan 16 2008 | TTN.A | ||||||
| TITAN EXPLORATION LTD. CLASS 'B' | No Trades | Dec 28 2007 | TTN.B | ||||||
| TLC VISION CORPORATION | 1.32 | 1.6 | 1.32 | 1.58 | 0.2 | 49795.0 | 120.0 | May 15 2008 | TLC |
| TOP 10 CANADIAN FINANCIAL TRUST UNITS | 13.0 | 13.06 | 12.88 | 12.93 | -0.15 | 11848.0 | 27.0 | May 15 2008 | TCT.UN |
| TOP 10 SPLIT TRUST CAPITAL UNITS | 6.93 | 6.93 | 6.82 | 6.89 | -0.05 | 5280.0 | 23.0 | May 15 2008 | TXT.UN |
| TOP 10 SPLIT TRUST PR SECURITIES | 12.64 | 12.7 | 12.63 | 12.7 | 0.0 | 3963.0 | 7.0 | May 15 2008 | TXT.PR.A |
| TOROMONT INDUSTRIES LTD. | 29.5 | 30.75 | 29.24 | 30.6 | 1.08 | 59326.0 | 374.0 | May 15 2008 | TIH |
| TORONTO-DOMINION BANK (THE) | 67.89 | 68.84 | 67.6 | 68.51 | 0.94 | 2692785.0 | 7903.0 | May 15 2008 | TD |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR M | 26.24 | 26.25 | 26.24 | 26.25 | 0.01 | 300.0 | 2.0 | May 15 2008 | TD.PR.M |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR N | 26.0 | 26.1 | 26.0 | 26.1 | 0.1 | 1675.0 | 7.0 | May 15 2008 | TD.PR.N |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR O | 22.9 | 22.9 | 22.75 | 22.9 | 0.2 | 42423.0 | 21.0 | May 15 2008 | TD.PR.O |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR P | 24.33 | 24.35 | 24.2 | 24.22 | -0.11 | 92638.0 | 21.0 | May 15 2008 | TD.PR.P |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR Q | 25.09 | 25.25 | 25.04 | 25.1 | 0.01 | 9936.0 | 16.0 | May 15 2008 | TD.PR.Q |
| TORONTO-DOMINION BANK (THE) CL 'A' 1ST PR R | 25.06 | 25.1 | 25.05 | 25.1 | 0.04 | 17980.0 | 22.0 | May 15 2008 | TD.PR.R |
| TORR CANADA INC. J | 0.38 | 0.41 | 0.37 | 0.375 | 0.01 | 435940.0 | 79.0 | May 15 2008 | TOR |
| TORR CANADA INC. WT J | 0.1 | 0.14 | 0.1 | 0.14 | -0.03 | 680000.0 | 34.0 | May 15 2008 | TOR.WT |
| TORSTAR CORP. CL 'B' NV | 13.55 | 13.55 | 13.15 | 13.33 | 0.06 | 51746.0 | 273.0 | May 15 2008 | TS.B |
| TOTAL ENERGY SERVICES TRUST UNITS | 8.72 | 9.22 | 8.69 | 9.05 | 0.35 | 117085.0 | 280.0 | May 15 2008 | TOT.UN |
| TRAFALGAR ENERGY LTD. | 3.66 | 3.75 | 3.66 | 3.75 | 0.1 | 14729.0 | 31.0 | May 15 2008 | TFL |
| TRANSALTA CORPORATION | 35.41 | 35.75 | 35.41 | 35.65 | 0.11 | 495592.0 | 1253.0 | May 15 2008 | TA |
| TRANSALTA POWER, L.P. UNIT | No Trades | Dec 10 2007 | TPW.UN | ||||||
| TRANSAT A.T. INC. CL 'A' VARIABLE VOTING | 21.3 | 21.3 | 21.29 | 21.29 | 0.44 | 750.0 | 3.0 | May 15 2008 | TRZ.A |
| TRANSAT A.T. INC. CLASS 'B' | 21.49 | 21.71 | 21.11 | 21.45 | 0.82 | 14405.0 | 94.0 | May 15 2008 | TRZ.B |
| TRANSATLANTIC PETROLEUM CORP. J | 0.9 | 0.9 | 0.84 | 0.86 | 0.0 | 159140.0 | 35.0 | May 15 2008 | TNP |
| TRANSATLANTIC PETROLEUM CORP. U.S.F. J | No Trades | Dec 31 2007 | TNP.U | ||||||
| TRANSCANADA CORPORATION | 38.3 | 38.51 | 37.82 | 38.46 | 0.29 | 1331392.0 | 4864.0 | May 15 2008 | TRP |
| TRANSCANADA PIPELINES LIMITED 1ST PR 'U' | 48.89 | 48.89 | 48.89 | 48.89 | 0.73 | 100.0 | 1.0 | May 15 2008 | TCA.PR.X |
| TRANSCANADA PIPELINES LIMITED 1ST PR 'Y' | 49.0 | 49.0 | 48.21 | 48.98 | 0.78 | 2120.0 | 14.0 | May 15 2008 | TCA.PR.Y |
| TRANSCONTINENTAL INC. CL 'A' SV | 18.92 | 19.84 | 18.7 | 19.83 | 0.33 | 97299.0 | 478.0 | May 15 2008 | TCL.A |
| TRANSCONTINENTAL INC. CL 'B' MV | 19.5 | 19.5 | 19.5 | 19.5 | 0.03 | 400.0 | 1.0 | May 15 2008 | TCL.B |
| TRANSFORCE INCOME FUND TRUST UNITS | 7.5 | 7.65 | 7.48 | 7.65 | 0.15 | 205518.0 | 400.0 | May 15 2008 | TIF.UN |
| TRANSGLOBE ENERGY CORPORATION J | 4.87 | 4.89 | 4.85 | 4.86 | -0.04 | 26058.0 | 111.0 | May 15 2008 | TGL |
| TRANSITION THERAPEUTICS INC. J | 11.9 | 12.69 | 11.9 | 12.06 | 0.16 | 11259.0 | 69.0 | May 15 2008 | TTH |
| TRANZEO WIRELESS TECHNOLOGIES INC. J | 0.92 | 1.0 | 0.92 | 0.96 | 0.02 | 47200.0 | 23.0 | May 15 2008 | TZT |
| TREE ISLAND WIRE INCOME FUND UNITS | 4.46 | 4.46 | 4.36 | 4.36 | 0.01 | 17450.0 | 31.0 | May 15 2008 | TIL.UN |
| TRI-WHITE CORPORATION | 8.0 | 8.05 | 8.0 | 8.05 | 0.0 | 3340.0 | 4.0 | May 15 2008 | TWH |
| TRIANT HOLDINGS INC. J | 0.35 | 0.36 | 0.35 | 0.35 | 0.0 | 15520.0 | 6.0 | May 15 2008 | TNT |
| TRIAX DIVERSIFIED HIGH-YIELD TRUST UNITS | 14.55 | 14.55 | 14.55 | 14.55 | -0.24 | 3585.0 | 2.0 | May 15 2008 | TRH.UN |
| TRICAN WELL SERVICE LTD. | 21.17 | 21.34 | 20.83 | 21.18 | 0.06 | 996289.0 | 1339.0 | May 15 2008 | TCW |
| TRIDENT PERFORMANCE CORP. CL 'A' | No Trades | May 14 2008 | TCP | ||||||
| TRIDENT PERFORMANCE CORP. CL 'A' UNITS | No Trades | Mar 17 2008 | TCP.UN | ||||||
| TRIDENT PERFORMANCE CORP. CL 'A' WT | No Trades | May 12 2008 | TCP.WT | ||||||
| TRILOGY ENERGY TRUST UNITS | 12.55 | 12.81 | 12.24 | 12.45 | -0.34 | 472515.0 | 557.0 | May 15 2008 | TET.UN |
| TRIMAC INCOME FUND TRUST UNITS | 7.4 | 7.4 | 6.77 | 6.99 | -0.41 | 54206.0 | 73.0 | May 15 2008 | TMA.UN |
| TRINIDAD DRILLING LTD. | 14.0 | 14.17 | 13.76 | 13.8 | -0.27 | 298916.0 | 897.0 | May 15 2008 | TDG |
| TRINIDAD DRILLING LTD. 7.75% DEBENTURES | 103.0 | 103.0 | 102.06 | 103.0 | 1.12 | 163000.0 | 14.0 | May 15 2008 | TDG.DB |
| TRINIDAD ENERGY SERVICES INCOME TRUST UNITS | No Trades | Mar 14 2008 | TDG.UN | ||||||
| TRINORTH CAPITAL INC. | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 | 1500.0 | 3.0 | May 15 2008 | TRT |
| TRINORTH CAPITAL INC. WT | No Trades | May 14 2008 | TRT.WT | ||||||
| TRISTAR OIL AND GAS LTD. | 19.46 | 19.46 | 18.67 | 19.26 | -0.02 | 379110.0 | 949.0 | May 15 2008 | TOG |
| TROY RESOURCES NL ORDINARY J | 2.11 | 2.11 | 2.11 | 2.11 | 0.01 | 6000.0 | 3.0 | May 15 2008 | TRY |
| TRUE ENERGY TRUST 7.50% DEBENTURES | 97.99 | 97.99 | 96.06 | 97.8 | 0.2 | 192000.0 | 20.0 | May 15 2008 | TUI.DB |
| TRUE ENERGY TRUST UNITS | 4.0 | 4.07 | 3.97 | 4.03 | 0.0 | 446995.0 | 357.0 | May 15 2008 | TUI.UN |
| TSO3 INC. J | 0.92 | 0.98 | 0.92 | 0.96 | 0.03 | 8200.0 | 13.0 | May 15 2008 | TOS |
| TSO3 INC. WT J | 0.155 | 0.155 | 0.1 | 0.1 | -0.02 | 9500.0 | 7.0 | May 15 2008 | TOS.WT |
| TSX GROUP INC. | 45.86 | 46.8 | 45.27 | 45.9 | 0.04 | 352249.0 | 1392.0 | May 15 2008 | X |
| TUCOWS INC. | 0.59 | 0.59 | 0.58 | 0.58 | -0.01 | 2000.0 | 2.0 | May 15 2008 | TC |
| TUDOR CORPORATION LTD. J | 0.325 | 0.325 | 0.3 | 0.32 | -0.005 | 14700.0 | 7.0 | May 15 2008 | TDR |
| TUNDRA SEMICONDUCTOR CORPORATION | 4.5 | 4.5 | 4.4 | 4.5 | -0.05 | 21711.0 | 13.0 | May 15 2008 | TUN |
| TURBO POWER SYSTEMS INC. | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 | 5500.0 | 2.0 | May 15 2008 | TPS |
| TURNKEY E&P INC. J | 3.45 | 3.5 | 3.45 | 3.5 | 0.0 | 30000.0 | 12.0 | May 15 2008 | TKY |
| TUSK ENERGY CORPORATION J | 2.44 | 2.6 | 2.44 | 2.5 | 0.03 | 779187.0 | 419.0 | May 15 2008 | TSK |
| TVA GROUP INC. CL 'B' NV | 17.1 | 17.1 | 16.71 | 17.0 | -0.01 | 49800.0 | 32.0 | May 15 2008 | TVA.B |
| TVI PACIFIC INC. J | 0.05 | 0.055 | 0.05 | 0.055 | 0.005 | 239000.0 | 14.0 | May 15 2008 | TVI |
| TWIN BUTTE ENERGY LTD. J | 3.05 | 3.06 | 3.02 | 3.05 | 0.0 | 184176.0 | 51.0 | May 15 2008 | TBE |
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.
| |||||
| |||||
| |||||
|
