| Sunday, October 5, 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 |
| R SPLIT II CORP. CAPITAL | 30.74 | 30.86 | 30.74 | 30.86 | 1.71 | 1200.0 | 5.0 | Jul 23 2008 | RBT |
| R SPLIT II CORP. PR | 30.62 | 30.62 | 30.62 | 30.62 | 0.0 | 302.0 | 2.0 | Jul 23 2008 | RBT.PR.A |
| R SPLIT III CORP. CL 'A' CAPITAL | 8.97 | 9.31 | 8.8 | 9.1 | 0.59 | 4710.0 | 14.0 | Jul 23 2008 | RBS |
| R SPLIT III CORP. CLASS 'A' PR | 28.9 | 28.9 | 28.9 | 28.9 | 0.0 | 1399.0 | 4.0 | Jul 23 2008 | RBS.PR.A |
| RAILPOWER TECHNOLOGIES CORP. J | 0.475 | 0.48 | 0.465 | 0.475 | -0.01 | 135250.0 | 45.0 | Jul 23 2008 | P |
| RAILPOWER TECHNOLOGIES CORP. WT J | 0.15 | 0.15 | 0.13 | 0.13 | -0.005 | 23000.0 | 3.0 | Jul 23 2008 | P.WT |
| RAINMAKER INCOME FUND TRUST UNITS | No Trades | Jul 22 2008 | RNK.UN | ||||||
| RALLY ENERGY CORP. | No Trades | Oct 02 2007 | RAL | ||||||
| RAND A TECHNOLOGY CORPORATION | No Trades | Nov 05 2007 | RND | ||||||
| RAVENSOURCE FUND UNITS | No Trades | Jul 17 2008 | RAV.UN | ||||||
| RBC CAPITAL TRUST TRUCS - SERIES 2010 | 102.97 | 103.1 | 102.97 | 103.1 | 0.3 | 16000.0 | 3.0 | Jul 23 2008 | RYT.NT.M |
| RBC CAPITAL TRUST TRUCS - SERIES 2011 | 103.2 | 103.2 | 103.2 | 103.2 | -0.05 | 10000.0 | 1.0 | Jul 23 2008 | RYT.NT.P |
| RDM CORPORATION J | 1.2 | 1.24 | 1.16 | 1.19 | -0.04 | 21000.0 | 15.0 | Jul 23 2008 | RC |
| RED BACK MINING INC. J | 8.81 | 9.06 | 8.34 | 8.34 | -0.59 | 1309129.0 | 1778.0 | Jul 23 2008 | RBI |
| REDCORP VENTURES LTD. 13% SERIES 'D' NOTES J | No Trades | Jul 16 2008 | RDV.NT | ||||||
| REDCORP VENTURES LTD. J | 0.155 | 0.155 | 0.145 | 0.15 | -0.005 | 1710683.0 | 35.0 | Jul 23 2008 | RDV |
| REDCORP VENTURES LTD. WT J | No Trades | Jul 21 2008 | RDV.WT | ||||||
| REDLINE COMMUNICATIONS GROUP INC. J | 0.43 | 0.64 | 0.43 | 0.53 | 0.13 | 416666.0 | 108.0 | Jul 23 2008 | RDL |
| REDSTAR OIL & GAS INC. J | No Trades | May 16 2008 | RED | ||||||
| REITMAN'S (CANADA) LTD. | 15.0 | 15.0 | 14.85 | 14.85 | -0.25 | 3932.0 | 15.0 | Jul 23 2008 | RET |
| REITMAN'S (CANADA) LTD. CL 'A' NV | 15.52 | 15.79 | 15.3 | 15.63 | -0.12 | 60516.0 | 314.0 | Jul 23 2008 | RET.A |
| REKO INTERNATIONAL GROUP INC. | No Trades | Jul 18 2008 | REK | ||||||
| RENASANT FINANCIAL PARTNERS LTD. | No Trades | Jul 22 2008 | REN | ||||||
| RENTCASH INC. J | No Trades | Apr 04 2008 | RCS | ||||||
| RESEARCH IN MOTION LIMITED | 114.54 | 120.61 | 114.1 | 118.62 | 4.4 | 1783646.0 | 12382.0 | Jul 23 2008 | RIM |
| RESIN SYSTEMS INC. J | 0.98 | 1.02 | 0.96 | 0.96 | -0.02 | 16700.0 | 16.0 | Jul 23 2008 | RS |
| RESOLVE BUSINESS OUTSOURCING INCOME FND TR UN | 7.8 | 7.8 | 7.67 | 7.72 | -0.07 | 29696.0 | 25.0 | Jul 23 2008 | RBO.UN |
| RESPONSE BIOMEDICAL CORP. J | 0.49 | 0.49 | 0.4 | 0.45 | -0.01 | 216950.0 | 82.0 | Jul 23 2008 | RBM |
| RESVERLOGIX CORP. J | 8.58 | 8.7 | 8.32 | 8.55 | 0.23 | 27670.0 | 85.0 | Jul 23 2008 | RVX |
| RETROCOM MID-MARKET REAL ESTATE INV TRUST UN | 4.06 | 4.07 | 4.0 | 4.06 | -0.03 | 36241.0 | 18.0 | Jul 23 2008 | RMM.UN |
| RETROCOM MID-MARKET RL ESTATE INV TR 7.5% DEB | No Trades | Jul 21 2008 | RMM.DB | ||||||
| REVENUE PROPERTIES COMPANY LTD. | 12.0 | 12.0 | 12.0 | 12.0 | 0.0 | 3000.0 | 1.0 | Jul 23 2008 | RPC |
| REVETT MINERALS INC. J | 0.52 | 0.52 | 0.48 | 0.5 | -0.02 | 5000.0 | 3.0 | Jul 23 2008 | RVM |
| RICHARDS PACKAGING INCOME FUND UNITS | 8.59 | 8.6 | 8.5 | 8.5 | 0.09 | 5260.0 | 6.0 | Jul 23 2008 | RPI.UN |
| RICHELIEU HARDWARE LTD. | 19.23 | 19.85 | 19.05 | 19.07 | -0.85 | 8687.0 | 45.0 | Jul 23 2008 | RCH |
| RICHMONT MINES INC. | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 | 7300.0 | 8.0 | Jul 23 2008 | RIC |
| RICHVIEW RESOURCES INC. J | 0.08 | 0.08 | 0.075 | 0.075 | -0.005 | 16000.0 | 3.0 | Jul 23 2008 | RVR |
| RIDER RESOURCES LTD. | No Trades | Mar 07 2008 | RRZ | ||||||
| RIDLEY INC. | No Trades | Jul 22 2008 | RCL | ||||||
| RIO NARCEA GOLD MINES LTD. | No Trades | Sep 28 2007 | RNG | ||||||
| RIO NARCEA GOLD MINES LTD. WT | No Trades | Sep 25 2007 | RNG.WT | ||||||
| RIOCAN REAL ESTATE INVESTMENT TRUST UNITS | 20.5 | 20.75 | 20.32 | 20.55 | 0.11 | 386317.0 | 838.0 | Jul 23 2008 | REI.UN |
| RITCHIE BROS. AUCTIONEERS INCORPORATED | 25.57 | 26.0 | 25.57 | 25.87 | 0.08 | 64693.0 | 263.0 | Jul 23 2008 | RBA |
| ROC PREF CORP. PR | 22.95 | 22.96 | 22.95 | 22.95 | 0.35 | 900.0 | 3.0 | Jul 23 2008 | PRF.PR.A |
| ROC PREF II CORP. PR | 20.45 | 21.0 | 20.25 | 21.0 | 0.8 | 5300.0 | 15.0 | Jul 23 2008 | RPA.PR.A |
| ROC PREF III CORP. PR | 9.25 | 9.5 | 9.25 | 9.25 | 0.15 | 3075.0 | 12.0 | Jul 23 2008 | RPB.PR.A |
| ROCK ENERGY INC. J | 4.31 | 4.35 | 4.3 | 4.3 | 0.0 | 147336.0 | 17.0 | Jul 23 2008 | RE |
| ROCKWELL DIAMONDS INC. J | 0.3 | 0.345 | 0.3 | 0.345 | 0.05 | 87500.0 | 14.0 | Jul 23 2008 | RDI |
| ROCKY MOUNTAIN DEALERSHIPS INC. | 14.5 | 14.5 | 14.5 | 14.5 | -0.01 | 100.0 | 1.0 | Jul 23 2008 | RME |
| ROCKYVIEW ENERGY INC. | No Trades | Feb 04 2008 | RVE | ||||||
| ROCTEST LTD. | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 1000.0 | 1.0 | Jul 23 2008 | RTT |
| ROGERS COMMUNICATIONS INC. CL 'A' | 42.7 | 42.79 | 42.3 | 42.79 | -1.19 | 860.0 | 8.0 | Jul 23 2008 | RCI.A |
| ROGERS COMMUNICATIONS INC. CL 'B' NV | 40.19 | 40.19 | 38.6 | 39.4 | 0.01 | 2247929.0 | 5717.0 | Jul 23 2008 | RCI.B |
| ROGERS SUGAR INCOME FUND 2ND SER 6% DEBENTURE | No Trades | Jul 17 2008 | RSI.DB.A | ||||||
| ROGERS SUGAR INCOME FUND 3RD SER 5.90% DEB | 98.0 | 99.25 | 98.0 | 98.02 | 0.02 | 120000.0 | 6.0 | Jul 23 2008 | RSI.DB.B |
| ROGERS SUGAR INCOME FUND TRUST UNITS | 4.42 | 4.43 | 4.35 | 4.36 | -0.05 | 102501.0 | 86.0 | Jul 23 2008 | RSI.UN |
| RONA INC. | 11.95 | 11.95 | 11.8 | 11.9 | 0.0 | 737258.0 | 1276.0 | Jul 23 2008 | RON |
| ROTHMANS INC. | 25.11 | 25.26 | 24.8 | 25.01 | 0.05 | 131702.0 | 777.0 | Jul 23 2008 | ROC |
| ROYAL BANK CDA DOW 10 INDEXSM SER '1' NOTES | No Trades | Jul 16 2008 | RY.NT.G | ||||||
| ROYAL BANK CDA NASDAQ-100 INDEX SER '2' NOTES | No Trades | Jun 13 2008 | RY.NT.M | ||||||
| ROYAL BANK OF CANADA | 45.25 | 46.79 | 44.84 | 46.36 | 1.14 | 6149650.0 | 20082.0 | Jul 23 2008 | RY |
| ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AD' | 18.12 | 18.34 | 18.12 | 18.34 | 0.29 | 3740.0 | 10.0 | Jul 23 2008 | RY.PR.D |
| ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AF' | 17.95 | 18.11 | 17.95 | 18.1 | 0.16 | 7000.0 | 9.0 | Jul 23 2008 | RY.PR.F |
| ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AG' | 17.95 | 18.39 | 17.86 | 18.39 | 0.44 | 16520.0 | 31.0 | Jul 23 2008 | RY.PR.G |
| ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AH' | 24.0 | 24.05 | 24.0 | 24.05 | 0.1 | 4700.0 | 7.0 | Jul 23 2008 | RY.PR.H |
| ROYAL BANK OF CANADA 1ST PR SERIES 'AA' | 18.4 | 18.9 | 18.2 | 18.2 | -0.35 | 9690.0 | 20.0 | Jul 23 2008 | RY.PR.A |
| ROYAL BANK OF CANADA 1ST PR SERIES 'AB' | 19.19 | 19.2 | 19.01 | 19.2 | 0.0 | 8600.0 | 19.0 | Jul 23 2008 | RY.PR.B |
| ROYAL BANK OF CANADA 1ST PR SERIES 'AC' | 18.5 | 18.75 | 18.5 | 18.75 | 0.25 | 3500.0 | 7.0 | Jul 23 2008 | RY.PR.C |
| ROYAL BANK OF CANADA 1ST PR SERIES 'AE' | 18.04 | 18.24 | 18.04 | 18.23 | 0.21 | 10500.0 | 14.0 | Jul 23 2008 | RY.PR.E |
| ROYAL BANK OF CANADA 1ST PR SERIES 'W' | 19.5 | 20.0 | 19.5 | 19.7 | 0.18 | 8855.0 | 11.0 | Jul 23 2008 | RY.PR.W |
| ROYAL BANK OF CANADA BRIC LEOS SER '3' US NT | No Trades | Jul 15 2008 | RY.NO.Y | ||||||
| ROYAL BANK OF CANADA BRIC LEOS SER 2 USF NOTE | No Trades | Jun 18 2008 | RY.NO.X | ||||||
| ROYAL BANK OF CANADA DOW 10 INDXSM NT 2 USF | No Trades | Apr 30 2008 | RY.NT.J | ||||||
| ROYAL BANK OF CANADA DOW10 LIQUID EQ OP NTS 2 | No Trades | Jun 05 2008 | RY.NT.B | ||||||
| ROYAL BANK OF CANADA FTSE-100 LEOS SER 1 NOTE | No Trades | Jul 03 2008 | RY.NO.F | ||||||
| ROYAL BANK OF CANADA GLOBAL INDEX SER '4' NT | No Trades | Jul 16 2008 | RY.NT.T | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '10' NT | No Trades | Jul 11 2008 | RY.NO.J | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '11' NT | No Trades | Jul 21 2008 | RY.NO.L | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '13' NT | No Trades | Jul 09 2008 | RY.NO.O | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '14' NT | No Trades | Jul 18 2008 | RY.NO.P | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '15' NT | No Trades | Jun 20 2008 | RY.NO.R | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '16' NT | No Trades | Jun 03 2008 | RY.NO.S | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '17' NT | No Trades | Jun 05 2008 | RY.NT.W | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '19' NT | No Trades | Jul 21 2008 | RY.NO.Z | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '2' NOTE | No Trades | Apr 15 2008 | RY.NT.H | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '23' NT | No Trades | RY.NT.C | |||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER 18 US NT | No Trades | Jun 02 2008 | RY.NT.U | ||||||
| ROYAL BANK OF CANADA GLOBL INDEX SER'3'NT USF | No Trades | Sep 10 2007 | RY.NT.S | ||||||
| ROYAL BANK OF CANADA JAPANESE STK INDX NT 2 | No Trades | Jul 17 2008 | RY.NT.K | ||||||
| ROYAL BANK OF CANADA MSCI EAFE INDEX FND NT 1 | No Trades | Jul 16 2008 | RY.NT.X | ||||||
| ROYAL BANK OF CANADA MSCI EAFE INDEX FND NT 3 | No Trades | Mar 27 2008 | RY.NO.Q | ||||||
| ROYAL BANK OF CANADA MSCI EAFE INDX US NT 2 | No Trades | Jul 17 2008 | RY.NT.Y | ||||||
| ROYAL BANK OF CANADA NIKKEI 225LEOS SER 1 NT | 10.06 | 10.06 | 10.06 | 10.06 | 0.06 | 5000.0 | 2.0 | Jul 23 2008 | RY.NO.B |
| ROYAL BANK OF CANADA NIKKEI 225LEOS SER 2 NT | No Trades | Jul 15 2008 | RY.NO.A | ||||||
| ROYAL BANK OF CANADA NIKKEI 225STK AVG NOTE 3 | No Trades | Jul 15 2008 | RY.NT.A | ||||||
| ROYAL BANK OF CANADA PR SERIES 'N' | 24.85 | 24.93 | 24.85 | 24.88 | 0.03 | 5990.0 | 19.0 | Jul 23 2008 | RY.PR.K |
| ROYAL BANK OF CANADA S&P 500 INDEX LINK NT 5 | No Trades | Jul 21 2008 | RY.NT.Q | ||||||
| ROYAL BANK OF CANADA S&P 500 LEOS SER '4' NT | No Trades | Jun 27 2008 | RY.NO.K | ||||||
| ROYAL BANK OF CANADA S&P/TSX 60 LEOS SER 1 NT | No Trades | Jul 14 2008 | RY.NO.G | ||||||
| ROYAL BANK OF CANADA S&P/TSX 60 NOTES SER 2 | No Trades | Jul 04 2008 | RY.NT.R | ||||||
| ROYAL BANK OF CANADA S&P500 BEAR LEOS SR 1 NT | No Trades | Jul 09 2008 | RY.NT.Z | ||||||
| ROYAL BANK OF CANADA S&P500 LEOS SER '1' NT | No Trades | May 28 2008 | RY.NT.E | ||||||
| ROYAL BANK OF CANADA S&P500LEOS SER '2' US NT | No Trades | Nov 28 2007 | RY.NO.U | ||||||
| ROYAL BANK OF CDA INDIA-JAPAN LEOS SER 1 USNT | No Trades | Jul 22 2008 | RY.NO.V | ||||||
| ROYAL BANK OF CDA INDO-ASIAN GROW LEOS SR 2NT | No Trades | Jun 02 2008 | RY.NO.C | ||||||
| ROYAL BANK OF CDA PHARMA EQTY NOTE SERIES 1 | 10.0 | 10.0 | 9.64 | 9.64 | -0.12 | 2100.0 | 4.0 | Jul 23 2008 | RY.NT.P |
| ROYAL BANK OF CDA PPN GLOBAL LEOS SER '12' NT | No Trades | Jul 16 2008 | RY.NO.M | ||||||
| ROYAL BANK OF CDA S&P/TSX60 LEOS SER 2 NT | No Trades | Jul 14 2008 | RY.NO.T | ||||||
| ROYAL BANK OF CDA S&P/TSX60BEAR LEOS SER 1 NT | No Trades | Jul 18 2008 | RY.NO.E | ||||||
| ROYAL BK OF CDA DJ EURO STOXX50 LEOS SER 1 NT | No Trades | Jul 21 2008 | RY.NO.H | ||||||
| ROYAL BK OF CDA DOW JONES IND AVG.SM SER 4 NT | No Trades | Jun 24 2008 | RY.NT.L | ||||||
| ROYAL BK OF CDA S&P/TSX FINANCIALS INDX NT 1 | No Trades | Jan 04 2008 | RY.NT.F | ||||||
| ROYAL GOLD, INC. | 35.6 | 35.8 | 34.96 | 35.13 | -1.31 | 11469.0 | 97.0 | Jul 23 2008 | RGL |
| ROYAL HOST REAL ESTATE INVEST TR 5.90% DEB | No Trades | Jul 22 2008 | RYL.DB.D | ||||||
| ROYAL HOST REAL ESTATE INVEST TR 6% SER B DEB | 93.0 | 93.0 | 93.0 | 93.0 | 0.0 | 25000.0 | 2.0 | Jul 23 2008 | RYL.DB.B |
| ROYAL HOST REAL ESTATE INVEST TRUST 7.90% DEB | No Trades | Jul 17 2008 | RYL.DB.A | ||||||
| ROYAL HOST REAL ESTATE INVEST TRUST UNITS | 6.24 | 6.38 | 6.15 | 6.38 | 0.13 | 14295.0 | 39.0 | Jul 23 2008 | RYL.UN |
| ROYAL HOST REAL ESTATE INVESTMENT 6.25% DEB | 95.0 | 96.95 | 95.0 | 96.95 | 4.45 | 50000.0 | 3.0 | Jul 23 2008 | RYL.DB.C |
| ROYAL LASER CORP. J | 0.65 | 0.66 | 0.6 | 0.6 | -0.05 | 95000.0 | 29.0 | Jul 23 2008 | RLC |
| ROYAL LEPAGE FRANCHISE SERVICES FUND UNITS | No Trades | Oct 30 2007 | RSF.UN | ||||||
| ROYAL UTILITIES INCOME FUND UNITS | No Trades | May 05 2008 | RU.UN | ||||||
| RUBICON MINERALS CORPORATION J | 1.4 | 1.46 | 1.36 | 1.39 | -0.04 | 56186.0 | 135.0 | Jul 23 2008 | RMX |
| RUGGEDCOM INC. | 13.16 | 13.16 | 13.06 | 13.06 | -0.1 | 2100.0 | 2.0 | Jul 23 2008 | RCM |
| RUSSEL METALS INC. | 28.24 | 28.25 | 27.2 | 27.36 | -0.62 | 272807.0 | 947.0 | Jul 23 2008 | RUS |
| RUTTER INC. J | 0.2 | 0.23 | 0.2 | 0.23 | -0.005 | 23242.0 | 7.0 | Jul 23 2008 | RUT |
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.
| |||||
| |||||
| |||||
|
