| 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 |
| WAJAX INCOME FUND TRUST UNITS | 33.69 | 33.7 | 33.28 | 33.46 | -0.09 | 24262.0 | 131.0 | May 15 2008 | WJX.UN |
| WALL FINANCIAL CORP. | No Trades | May 12 2008 | WFC | ||||||
| WALLBRIDGE MINING COMPANY LIMITED J | 0.41 | 0.435 | 0.385 | 0.39 | -0.02 | 74000.0 | 18.0 | May 15 2008 | WM |
| WARNEX INC. J | 0.105 | 0.105 | 0.1 | 0.1 | -0.01 | 17900.0 | 5.0 | May 15 2008 | WNX |
| WEBTECH WIRELESS INC. | 3.11 | 3.38 | 3.11 | 3.38 | 0.24 | 181165.0 | 128.0 | May 15 2008 | WEW |
| WELLCO ENERGY SERVICES TRUST UN | No Trades | Mar 17 2008 | WLL.UN | ||||||
| WELTON ENERGY CORPORATION 8% DEBENTURES J | 94.5 | 94.5 | 94.5 | 94.5 | 0.0 | 4000.0 | 1.0 | May 15 2008 | WLT.DB |
| WELTON ENERGY CORPORATION J | No Trades | May 15 2008 | WLT | ||||||
| WENZEL DOWNHOLE TOOLS LTD. | 1.03 | 1.06 | 1.02 | 1.05 | 0.04 | 27352.0 | 18.0 | May 15 2008 | WZL |
| WESCAST INDUSTRIES INC. CL 'A' SV | 8.21 | 8.21 | 8.21 | 8.21 | -0.39 | 300.0 | 1.0 | May 15 2008 | WCS.A |
| WESDOME GOLD MINES LTD. | No Trades | May 14 2008 | WDO | ||||||
| WESDOME GOLD MINES LTD. 7% DUE 05/2012 DEB | No Trades | Jan 16 2008 | WDO.DB | ||||||
| WEST 49 INC. J | 0.8 | 0.8 | 0.8 | 0.8 | -0.01 | 3100.0 | 3.0 | May 15 2008 | WXX |
| WEST ENERGY LTD. | 3.81 | 3.85 | 3.67 | 3.85 | 0.07 | 38106.0 | 74.0 | May 15 2008 | WTL |
| WEST FRASER TIMBER CO. LTD. | 34.85 | 35.85 | 34.85 | 35.2 | 0.19 | 56192.0 | 205.0 | May 15 2008 | WFT |
| WEST TIMMINS MINING INC. J | 0.68 | 0.68 | 0.66 | 0.66 | -0.02 | 7000.0 | 8.0 | May 15 2008 | WTM |
| WESTAIM CORPORATION (THE) | 0.255 | 0.255 | 0.245 | 0.25 | 0.0 | 13333.0 | 8.0 | May 15 2008 | WED |
| WESTCOAST ENERGY INC. 5.50% 1ST PR SERIES '7' | 23.68 | 23.68 | 23.68 | 23.68 | 0.0 | 300.0 | 1.0 | May 15 2008 | W.PR.H |
| WESTCOAST ENERGY INC. 5.60% 1ST PR SERIES '8' | 23.3 | 23.47 | 23.28 | 23.29 | -0.02 | 2150.0 | 7.0 | May 15 2008 | W.PR.J |
| WESTERN AREAS NL ORDINARY J | 10.15 | 10.15 | 10.0 | 10.0 | 0.0 | 38100.0 | 14.0 | May 15 2008 | WSA |
| WESTERN CANADIAN COAL CORP. 7.5% DEBENTURES J | 160.0 | 160.0 | 153.57 | 153.57 | -4.68 | 545000.0 | 19.0 | May 15 2008 | WTN.DB |
| WESTERN CANADIAN COAL CORP. J | 6.4 | 6.45 | 6.07 | 6.17 | -0.14 | 1630063.0 | 1401.0 | May 15 2008 | WTN |
| WESTERN CANADIAN COAL CORP. WT J | 3.96 | 3.96 | 3.96 | 3.96 | -0.04 | 100.0 | 1.0 | May 15 2008 | WTN.WT |
| WESTERN COPPER CORPORATION J | 1.18 | 1.2 | 1.18 | 1.18 | 0.0 | 8870.0 | 10.0 | May 15 2008 | WRN |
| WESTERN FINANCIAL GROUP INC. | 4.06 | 4.15 | 4.06 | 4.06 | 0.0 | 10892.0 | 16.0 | May 15 2008 | WES |
| WESTERN FINANCIAL GROUP INC. FIRST PR SER '3' | No Trades | May 13 2008 | WES.PR.A | ||||||
| WESTERN FINANCIAL GROUP INC. FIRST PR SER '4' | No Trades | May 07 2008 | WES.PR.B | ||||||
| WESTERN FOREST PRODUCTS INC. | 1.17 | 1.17 | 1.16 | 1.16 | 0.0 | 21864.0 | 10.0 | May 15 2008 | WEF |
| WESTERN GOLDFIELDS INC. J | 2.21 | 2.33 | 2.2 | 2.31 | 0.13 | 1067162.0 | 587.0 | May 15 2008 | WGI |
| WESTERN OIL SANDS, INC. CL 'A' | No Trades | Oct 19 2007 | WTO | ||||||
| WESTJET AIRLINES LTD. | 15.95 | 16.19 | 15.85 | 16.01 | 0.06 | 650780.0 | 702.0 | May 15 2008 | WJA |
| WESTJET AIRLINES LTD. VARIABLE | 15.98 | 16.23 | 15.98 | 16.23 | 0.09 | 1680.0 | 7.0 | May 15 2008 | WJA.A |
| WESTON LTD. GEORGE | 49.8 | 51.48 | 49.75 | 51.33 | 1.58 | 204817.0 | 985.0 | May 15 2008 | WN |
| WESTON LTD. GEORGE 3% EXCHANGEABLE DEBENTURES | No Trades | Apr 23 2008 | WN.DB | ||||||
| WESTON LTD. GEORGE 4.75% PR SER 'V' | 17.47 | 17.58 | 17.43 | 17.58 | 0.13 | 7400.0 | 35.0 | May 15 2008 | WN.PR.E |
| WESTON LTD. GEORGE 5.15% PR SER 'II' | 25.75 | 25.75 | 25.75 | 25.75 | 0.45 | 200.0 | 2.0 | May 15 2008 | WN.PR.B |
| WESTON LTD. GEORGE 5.20% PR SER 'III' | 19.22 | 19.49 | 19.16 | 19.49 | 0.25 | 5950.0 | 15.0 | May 15 2008 | WN.PR.C |
| WESTON LTD. GEORGE 5.20% PR SER 'IV' | 19.34 | 19.35 | 19.11 | 19.29 | 0.08 | 2990.0 | 15.0 | May 15 2008 | WN.PR.D |
| WESTON LTD. GEORGE 5.80% PR SER '1' | 22.0 | 22.1 | 22.0 | 22.09 | 0.09 | 3270.0 | 12.0 | May 15 2008 | WN.PR.A |
| WESTPORT INNOVATIONS INC. | 3.63 | 3.68 | 3.5 | 3.6 | -0.12 | 285775.0 | 279.0 | May 15 2008 | WPT |
| WESTSHORE TERMINALS INCOME FUND TRUST UNITS | 16.98 | 17.0 | 16.56 | 16.83 | -0.15 | 109918.0 | 414.0 | May 15 2008 | WTE.UN |
| WEX PHARMACEUTICALS INC. RV J | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 | 1725.0 | 4.0 | May 15 2008 | WXI |
| WEYERHAEUSER COMPANY LIMITED EXCHANGEABLE | No Trades | Apr 25 2008 | WYL | ||||||
| WFI INDUSTRIES LTD. J | 26.0 | 26.68 | 25.67 | 26.48 | 1.48 | 6977.0 | 41.0 | May 15 2008 | WFI |
| WGI HEAVY MINERALS, INCORPORATED | No Trades | May 12 2008 | WG | ||||||
| WHITEROCK REAL EST INVEST TR 6.30% SER E DEB | 95.0 | 95.0 | 95.0 | 95.0 | 1.5 | 13000.0 | 1.0 | May 15 2008 | WRK.DB.E |
| WHITEROCK REAL ESTATE INVESTMENT TRUST 8% DEB | No Trades | May 06 2008 | WRK.DB.A | ||||||
| WHITEROCK REAL ESTATE INVESTMENT TRUST 9% DEB | No Trades | Apr 08 2008 | WRK.DB.C | ||||||
| WHITEROCK REAL ESTATE INVESTMENT TRUST UN | 9.91 | 10.28 | 9.55 | 10.15 | 0.58 | 255995.0 | 86.0 | May 15 2008 | WRK.UN |
| WI-LAN INC. | 1.97 | 1.98 | 1.95 | 1.98 | 0.03 | 107012.0 | 182.0 | May 15 2008 | WIN |
| WILMINGTON CAPITAL MANAGEMENT INC. CL 'A' NV | 2.0 | 2.0 | 2.0 | 2.0 | 0.0 | 3500.0 | 1.0 | May 15 2008 | WCM.A |
| WILMINGTON CAPITAL MANAGEMENT INC. CL 'B' | No Trades | Apr 08 2008 | WCM.B | ||||||
| WINPAK LIMITED | No Trades | May 15 2008 | WPK | ||||||
| WINSTAR RESOURCES LTD. J | 5.29 | 5.3 | 5.2 | 5.2 | -0.05 | 24180.0 | 18.0 | May 15 2008 | WIX |
| WIRELESS MATRIX CORPORATION J | 0.84 | 0.84 | 0.78 | 0.79 | -0.03 | 152045.0 | 30.0 | May 15 2008 | WRX |
| WITWATERSRAND CONSOLIDATED GOLD RES LTD ORD J | No Trades | May 14 2008 | WGR | ||||||
| WORLD ENERGY SOLUTIONS, INC. J | 1.28 | 1.29 | 1.25 | 1.25 | -0.05 | 177900.0 | 21.0 | May 15 2008 | XWE |
| WORLD FINANCIAL SPLIT CORP. CLASS 'A' | 7.72 | 7.97 | 7.72 | 7.97 | 0.28 | 20625.0 | 25.0 | May 15 2008 | WFS |
| WORLD FINANCIAL SPLIT CORP. PR | 10.07 | 10.11 | 10.02 | 10.11 | 0.12 | 13140.0 | 13.0 | May 15 2008 | WFS.PR.A |
| WORLD HEART CORPORATION | 0.1 | 0.22 | 0.1 | 0.175 | 0.095 | 365269.0 | 137.0 | May 15 2008 | WHT |
| WORLD POINT TERMINALS INC. | 13.0 | 13.0 | 13.0 | 13.0 | 0.0 | 200.0 | 1.0 | May 15 2008 | WPO |
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.
| |||||
| |||||
| |||||
|
