| 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 |
| E-L FINANCIAL CORP 4.75% 1ST PR SERIES '2' | 16.3 | 16.92 | 16.28 | 16.92 | 0.32 | 5000.0 | 13.0 | Jul 23 2008 | ELF.PR.G |
| E-L FINANCIAL CORP. LTD. | No Trades | Jul 23 2008 | ELF | ||||||
| E-L FINANCIAL CORP. LTD. 1ST PR SERIES '1' | 18.5 | 19.14 | 18.5 | 19.14 | 0.79 | 1000.0 | 4.0 | Jul 23 2008 | ELF.PR.F |
| E.D. SMITH INCOME FUND UNITS | No Trades | Oct 16 2007 | JAM.UN | ||||||
| EARTHFIRST CANADA INC. J | 0.9 | 0.9 | 0.87 | 0.9 | 0.0 | 75303.0 | 34.0 | Jul 23 2008 | EF |
| EARTHFIRST CANADA INC. WT J | No Trades | Jul 18 2008 | EF.WT | ||||||
| EASTERN PLATINUM LIMITED J | 1.99 | 2.01 | 1.92 | 1.95 | -0.06 | 2996436.0 | 2845.0 | Jul 23 2008 | ELR |
| EASTERN PLATINUM LIMITED WT A J | 0.4 | 0.45 | 0.4 | 0.45 | -0.015 | 9231.0 | 5.0 | Jul 23 2008 | ELR.WT.A |
| EASTERN PLATINUM LIMITED WT J | No Trades | Apr 25 2008 | ELR.WT | ||||||
| EASTMAIN RESOURCES INC. J | 1.5 | 1.5 | 1.39 | 1.44 | -0.06 | 121470.0 | 72.0 | Jul 23 2008 | ER |
| EASYHOME LTD. | No Trades | Jul 18 2008 | EH | ||||||
| ECONOMIC INVESTMENT TRUST LTD. | No Trades | Jul 21 2008 | EVT | ||||||
| ECONOMIC INVESTMENT TRUST LTD. 5% 'A' PR | No Trades | May 02 2008 | EVT.PR.A | ||||||
| ECU SILVER MINING INC. J | 1.72 | 1.74 | 1.68 | 1.73 | -0.02 | 228983.0 | 233.0 | Jul 23 2008 | ECU |
| EGI FINANCIAL HOLDINGS INC. | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 | 500.0 | 3.0 | Jul 23 2008 | EFH |
| EIGER TECHNOLOGY, INC. J | No Trades | Apr 25 2008 | AXA | ||||||
| ELDORADO GOLD CORPORATION | 8.0 | 8.0 | 7.39 | 7.5 | -0.5 | 2538835.0 | 5419.0 | Jul 23 2008 | ELD |
| ELECTROVAYA INC. | 0.29 | 0.295 | 0.29 | 0.295 | -0.005 | 2900.0 | 6.0 | Jul 23 2008 | EFL |
| EMBER RESOURCES INC. | 1.7 | 1.7 | 1.51 | 1.51 | 0.0 | 6578.0 | 7.0 | Jul 23 2008 | EBR |
| EMERA INCORPORATED | 22.62 | 22.93 | 22.5 | 22.81 | 0.25 | 132909.0 | 401.0 | Jul 23 2008 | EMA |
| EMERGIS INC. | No Trades | Jan 18 2008 | EME | ||||||
| EMPIRE COMPANY LTD. CL 'A' NV | 43.85 | 44.02 | 43.23 | 43.39 | -0.61 | 26460.0 | 224.0 | Jul 23 2008 | EMP.A |
| EMPIRE COMPANY LTD. PR SERIES '2' | No Trades | Jun 25 2008 | EMP.PR.B | ||||||
| ENBRIDGE INC. | 43.03 | 43.64 | 42.71 | 43.09 | -0.64 | 690542.0 | 3287.0 | Jul 23 2008 | ENB |
| ENBRIDGE INC. 5.50% PR SERIES 'A' | 22.75 | 22.85 | 22.53 | 22.53 | -0.05 | 2900.0 | 13.0 | Jul 23 2008 | ENB.PR.A |
| ENBRIDGE INCOME FUND ORDINARY TRUST UNITS | 11.45 | 11.7 | 11.45 | 11.45 | 0.0 | 19603.0 | 75.0 | Jul 23 2008 | ENF.UN |
| ENCANA CORPORATION | 77.17 | 77.43 | 73.2 | 73.21 | -3.96 | 5836450.0 | 23401.0 | Jul 23 2008 | ECA |
| ENDEAVOUR MINING CAPITAL CORP. ORDINARY | 6.78 | 6.83 | 6.75 | 6.75 | -0.1 | 18850.0 | 33.0 | Jul 23 2008 | EDV |
| ENDEAVOUR MINING CAPITAL CORP. WT | No Trades | Jul 22 2008 | EDV.WT | ||||||
| ENDEAVOUR SILVER CORP. J | 3.13 | 3.13 | 3.04 | 3.04 | -0.07 | 78250.0 | 167.0 | Jul 23 2008 | EDR |
| ENDEAVOUR SILVER CORP. WT J | No Trades | Oct 24 2007 | EDR.WT | ||||||
| ENDEV ENERGY INC. | 1.22 | 1.26 | 1.22 | 1.26 | 0.0 | 135994.0 | 22.0 | Jul 23 2008 | ENE |
| ENERCHEM INTERNATIONAL INC. | 2.0 | 2.0 | 2.0 | 2.0 | 0.0 | 1600.0 | 1.0 | Jul 23 2008 | ECH |
| ENERFLEX SYSTEMS INCOME FUND UNITS | 12.53 | 12.8 | 12.28 | 12.3 | -0.37 | 184746.0 | 569.0 | Jul 23 2008 | EFX.UN |
| ENERGEM RESOURCES INC. J | No Trades | Jul 23 2008 | ENM | ||||||
| ENERGY FUELS INC. J | 0.8 | 0.81 | 0.78 | 0.8 | 0.0 | 106046.0 | 31.0 | Jul 23 2008 | EFR |
| ENERGY PLUS INCOME TRUST UNITS | 7.89 | 8.0 | 7.7 | 7.8 | -0.08 | 23623.0 | 15.0 | Jul 23 2008 | EPF.UN |
| ENERGY SAVINGS INCOME FUND UNITS | 12.96 | 13.23 | 12.71 | 12.9 | -0.3 | 109860.0 | 467.0 | Jul 23 2008 | SIF.UN |
| ENERGY SPLIT CORP. II INC. CAPITAL YIELD | No Trades | Jul 22 2008 | EN | ||||||
| ENERGY SPLIT CORP. II INC. ROC PR | No Trades | Jul 22 2008 | EN.PR.A | ||||||
| ENERGY SPLIT CORP. INC. CAPITAL YIELD | 19.1 | 19.1 | 18.61 | 18.61 | -0.65 | 5400.0 | 9.0 | Jul 23 2008 | ES |
| ENERGY SPLIT CORP. INC. CLASS 'B' PR | 19.84 | 19.84 | 19.84 | 19.84 | 0.04 | 1199.0 | 2.0 | Jul 23 2008 | ES.PR.B |
| ENERPLUS RESOURCES FUND TRUST UNITS | 41.87 | 41.87 | 40.07 | 40.11 | -1.62 | 459305.0 | 2778.0 | Jul 23 2008 | ERF.UN |
| ENERVEST DIVERSIFIED INCOME TRUST UNITS | 5.62 | 5.67 | 5.59 | 5.61 | -0.02 | 338596.0 | 254.0 | Jul 23 2008 | EIT.UN |
| ENERVEST ENERGY & OIL SANDS TOTAL RET TR UN | 10.4 | 10.4 | 9.92 | 9.92 | -0.48 | 6309.0 | 20.0 | Jul 23 2008 | EOS.UN |
| ENERVEST ENERGY AND OIL SANDS TOTAL RET TR WT | 1.6 | 1.6 | 1.31 | 1.31 | -0.15 | 1899.0 | 5.0 | Jul 23 2008 | EOS.WT |
| ENGHOUSE SYSTEMS LIMITED | No Trades | Jul 22 2008 | ESL | ||||||
| ENGLOBE CORP. J | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | 6100.0 | 4.0 | Jul 23 2008 | EG |
| ENSIGN ENERGY SERVICES INC. | 23.6 | 23.6 | 22.41 | 22.5 | -1.16 | 1003950.0 | 2695.0 | Jul 23 2008 | ESI |
| ENTERPRISE OILFIELD GROUP, INC. | 0.41 | 0.41 | 0.4 | 0.4 | -0.01 | 122004.0 | 16.0 | Jul 23 2008 | E |
| ENTERRA ENERGY TRUST 8% DEBENTURES | 97.5 | 97.5 | 97.25 | 97.5 | 0.5 | 26000.0 | 3.0 | Jul 23 2008 | ENT.DB |
| ENTERRA ENERGY TRUST 8.25% 06/30/12 DEBENTURE | 98.5 | 98.5 | 98.5 | 98.5 | 0.0 | 10000.0 | 1.0 | Jul 23 2008 | ENT.DB.A |
| ENTERRA ENERGY TRUST UNITS | 4.03 | 4.05 | 3.82 | 3.95 | -0.08 | 94745.0 | 427.0 | Jul 23 2008 | ENT.UN |
| ENTREE GOLD INC. J | 2.02 | 2.02 | 1.87 | 1.92 | -0.11 | 210726.0 | 179.0 | Jul 23 2008 | ETG |
| ENVOY CAPITAL GROUP INC. | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 | 100.0 | 1.0 | Jul 23 2008 | ECG |
| ENVOY CAPITAL GROUP INC. WT | No Trades | Jul 22 2008 | ECG.WT | ||||||
| EPCOR POWER EQUITY LTD. 4.85% SERIES '1' PR | 17.5 | 17.5 | 17.35 | 17.35 | -0.01 | 2400.0 | 7.0 | Jul 23 2008 | EPP.PR.A |
| EPCOR POWER L.P. UNITS | 22.85 | 23.5 | 22.62 | 23.5 | 0.65 | 88821.0 | 356.0 | Jul 23 2008 | EP.UN |
| EPCOR PREFERRED EQUITY INC. 1ST PR SER 'I' | No Trades | Sep 28 2007 | EPE.PR.A | ||||||
| EPIC DATA INTERNATIONAL INC. | No Trades | Dec 21 2007 | EKD | ||||||
| EPSILON ENERGY LTD. J | 6.68 | 6.95 | 6.1 | 6.25 | -0.45 | 275890.0 | 215.0 | Jul 23 2008 | EPS |
| EQUAL WEIGHT PLUS FUND TRUST UNITS | No Trades | Jul 23 2008 | EQW.UN | ||||||
| EQUINOX MINERALS LIMITED J | 3.95 | 4.0 | 3.75 | 3.81 | -0.11 | 1916163.0 | 1616.0 | Jul 23 2008 | EQN |
| EQUINOX MINERALS LIMITED WT J | No Trades | May 06 2008 | EQN.WT | ||||||
| EQUITABLE GROUP INC. | 20.97 | 20.97 | 20.77 | 20.77 | 0.22 | 720.0 | 7.0 | Jul 23 2008 | ETC |
| ERDENE RESOURCE DEVELOPMENT CORP. | 0.71 | 0.72 | 0.7 | 0.7 | -0.1 | 118350.0 | 17.0 | Jul 23 2008 | ERD |
| ERDENE RESOURCE DEVELOPMENT CORP. WARRANTS | No Trades | Jun 30 2008 | ERD.WT | ||||||
| ESI ENTERTAINMENT SYSTEMS INC. J | No Trades | Jul 22 2008 | ESY | ||||||
| ESPIAL GROUP INC. J | No Trades | Jul 15 2008 | ESP | ||||||
| ESSENTIAL ENERGY SERVICES TRUST UNITS | 2.51 | 2.55 | 2.35 | 2.36 | -0.1 | 187254.0 | 181.0 | Jul 23 2008 | ESN.UN |
| ETRUSCAN RESOURCES INCORPORATED J | 1.35 | 1.35 | 1.3 | 1.3 | -0.06 | 105950.0 | 27.0 | Jul 23 2008 | EET |
| ETRUSCAN RESOURCES INCORPORATED WT J | No Trades | Jul 22 2008 | EET.WT | ||||||
| EURASIA GOLD INC. J | No Trades | Sep 07 2007 | EGX | ||||||
| EURO RESSOURCES S.A. J | 1.5 | 1.5 | 1.5 | 1.5 | -0.05 | 700.0 | 3.0 | Jul 23 2008 | EUR |
| EUROPEAN GOLDFIELDS LIMITED J | 3.35 | 3.38 | 3.22 | 3.26 | -0.04 | 930659.0 | 1369.0 | Jul 23 2008 | EGU |
| EUROPEAN PREMIUM DIVIDEND FUND TRUST UNITS | 6.95 | 7.0 | 6.71 | 6.71 | -0.19 | 3700.0 | 5.0 | Jul 23 2008 | EPD.UN |
| EUROPEAN PREMIUM DIVIDEND FUND WT | 0.125 | 0.19 | 0.125 | 0.19 | 0.08 | 2450.0 | 4.0 | Jul 23 2008 | EPD.WT |
| EVEREADY INCOME FUND 7% DEBENTURES | 98.5 | 98.5 | 98.25 | 98.5 | 0.25 | 53000.0 | 5.0 | Jul 23 2008 | EIS.DB |
| EVEREADY INCOME FUND UNITS | 2.87 | 2.87 | 2.81 | 2.85 | -0.06 | 105101.0 | 97.0 | Jul 23 2008 | EIS.UN |
| EVERTZ TECHNOLOGIES LIMITED | 19.96 | 20.0 | 19.74 | 19.91 | -0.07 | 21591.0 | 98.0 | Jul 23 2008 | ET |
| EVOLVED DIGITAL SYSTEMS INC. J | No Trades | Feb 19 2008 | EVD | ||||||
| EXALL ENERGY CORPORATION J | 0.69 | 0.69 | 0.68 | 0.69 | -0.01 | 115960.0 | 12.0 | Jul 23 2008 | EE |
| EXALTA ENERGY INC. | No Trades | Jan 22 2008 | EXA | ||||||
| EXCEL INDIA TRUST UN | 6.01 | 6.1 | 6.01 | 6.1 | 0.27 | 2480.0 | 9.0 | Jul 23 2008 | EXI.UN |
| EXCEL-TECH LTD. J | No Trades | Nov 28 2007 | NRV | ||||||
| EXCELLON RESOURCES INC. J | 0.92 | 0.92 | 0.9 | 0.9 | -0.04 | 57950.0 | 12.0 | Jul 23 2008 | EXN |
| EXCHANGE INDUSTRIAL INCOME FUND CL A TR UNITS | 10.24 | 10.39 | 10.24 | 10.38 | 0.43 | 3172.0 | 10.0 | Jul 23 2008 | EIF.UN |
| EXCO TECHNOLOGIES LTD. | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 | 396.0 | 3.0 | Jul 23 2008 | XTC |
| EXFO ELECTRO-OPTICAL ENGINEERING INC. SV | 4.67 | 4.67 | 4.46 | 4.46 | 0.03 | 41400.0 | 139.0 | Jul 23 2008 | EXF |
| EXTENDICARE REAL ESTATE INVEST TR 5.70% DEB | No Trades | Jul 22 2008 | EXE.DB | ||||||
| EXTENDICARE REAL ESTATE INVESTMENT TRUST UNIT | 6.95 | 6.99 | 6.87 | 6.87 | -0.08 | 133322.0 | 295.0 | Jul 23 2008 | EXE.UN |
| EXTRACT RESOURCES LIMITED ORDINARY J | No Trades | Jul 17 2008 | EXT | ||||||
| EXTREME CCTV INC. J | No Trades | Mar 04 2008 | EXC | ||||||
| EXE.DB.A | 97.0 | 97.5 | 96.01 | 97.0 | 0.0 | 164000.0 | 13.0 | Jul 23 2008 | EXE.DB.A |
| EFH.RT | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 | 4030.0 | 3.0 | Jul 23 2008 | EFH.RT |
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.
| |||||
| |||||
| |||||
|
