| Tuesday, October 7, 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 |
| B SPLIT II CORP. CL 'A' CAPITAL | 16.25 | 16.26 | 16.25 | 16.26 | 0.01 | 2200.0 | 2.0 | Jul 24 2008 | BXN |
| B SPLIT II CORP. CL 'B' PR | No Trades | Jul 11 2008 | BXN.PR.B | ||||||
| BADGER INCOME FUND TRUST UNITS | 21.6 | 21.75 | 21.6 | 21.75 | 0.15 | 1200.0 | 4.0 | Jul 24 2008 | BAD.UN |
| BAFFINLAND IRON MINES CORPORATION J | 2.15 | 2.18 | 1.98 | 1.98 | -0.14 | 261075.0 | 311.0 | Jul 24 2008 | BIM |
| BAFFINLAND IRON MINES CORPORATION WT J | No Trades | Jul 22 2008 | BIM.WT | ||||||
| BAJA MINING CORP. J | 1.1 | 1.1 | 1.04 | 1.07 | -0.01 | 237420.0 | 84.0 | Jul 24 2008 | BAJ |
| BAJA MINING CORP. WT J | 0.4 | 0.4 | 0.4 | 0.4 | -0.01 | 10000.0 | 1.0 | Jul 24 2008 | BAJ.WT |
| BALLARD POWER SYSTEMS INC. | 4.15 | 4.19 | 4.03 | 4.1 | -0.04 | 53505.0 | 249.0 | Jul 24 2008 | BLD |
| BAM INVESTMENTS CORP. | 13.49 | 14.49 | 13.49 | 14.49 | 1.73 | 1959.0 | 9.0 | Jul 24 2008 | BNB |
| BAM SPLIT CORP. CL 'A' PR | No Trades | Jul 23 2008 | BNA.PR.A | ||||||
| BAM SPLIT CORP. CL 'AA' SERIES 1 PR | 20.5 | 20.5 | 20.5 | 20.5 | -0.25 | 300.0 | 1.0 | Jul 24 2008 | BNA.PR.B |
| BAM SPLIT CORP. CL 'AA' SERIES 3 PR | 17.81 | 18.0 | 17.8 | 17.8 | -0.2 | 2950.0 | 15.0 | Jul 24 2008 | BNA.PR.C |
| BANK OF MONTREAL | 49.3 | 50.0 | 47.11 | 47.3 | -2.52 | 4487117.0 | 17094.0 | Jul 24 2008 | BMO |
| BANK OF MONTREAL CL 'B' PR SERIES 10 USF | 25.5 | 25.5 | 25.25 | 25.25 | -0.15 | 1450.0 | 6.0 | Jul 24 2008 | BMO.PR.V |
| BANK OF MONTREAL CL 'B' PR SERIES 13 | 18.2 | 18.3 | 18.2 | 18.2 | -0.05 | 11782.0 | 15.0 | Jul 24 2008 | BMO.PR.J |
| BANK OF MONTREAL CL 'B' PR SERIES 14 | 21.0 | 21.1 | 21.0 | 21.0 | -0.1 | 7625.0 | 14.0 | Jul 24 2008 | BMO.PR.K |
| BANK OF MONTREAL CL 'B' PR SERIES 15 | 23.75 | 23.99 | 23.55 | 23.75 | 0.25 | 13501.0 | 23.0 | Jul 24 2008 | BMO.PR.L |
| BANK OF MONTREAL CL 'B' PR SERIES 5 | 21.28 | 21.29 | 21.0 | 21.0 | 0.0 | 11800.0 | 26.0 | Jul 24 2008 | BMO.PR.H |
| BANK OF MONTREAL CL 'B' PR SERIES 6 | 25.3 | 25.3 | 25.22 | 25.24 | -0.06 | 600.0 | 4.0 | Jul 24 2008 | BMO.PR.I |
| BANK OF MONTREAL NON-CUMULATIVE 5-YR RR PR SERIES 16 | 24.88 | 24.95 | 24.85 | 24.95 | 0.1 | 35320.0 | 22.0 | Jul 24 2008 | BMO.PR.M |
| BANK OF NOVA SCOTIA (THE) | 50.25 | 50.72 | 47.76 | 48.16 | -2.17 | 6361124.0 | 17369.0 | Jul 24 2008 | BNS |
| BANK OF NOVA SCOTIA (THE) PR SERIES '12' | 21.48 | 21.5 | 21.24 | 21.27 | -0.01 | 108439.0 | 48.0 | Jul 24 2008 | BNS.PR.J |
| BANK OF NOVA SCOTIA (THE) PR SERIES '13' | 19.66 | 19.97 | 19.66 | 19.77 | 0.07 | 11531.0 | 21.0 | Jul 24 2008 | BNS.PR.K |
| BANK OF NOVA SCOTIA (THE) PR SERIES '14' | 18.11 | 18.3 | 18.1 | 18.1 | -0.06 | 26965.0 | 50.0 | Jul 24 2008 | BNS.PR.L |
| BANK OF NOVA SCOTIA (THE) PR SERIES '15' | 18.31 | 18.45 | 18.15 | 18.15 | -0.1 | 7000.0 | 16.0 | Jul 24 2008 | BNS.PR.M |
| BANK OF NOVA SCOTIA (THE) PR SERIES '16' | 21.67 | 21.67 | 21.52 | 21.67 | -0.13 | 43400.0 | 9.0 | Jul 24 2008 | BNS.PR.N |
| BANK OF NOVA SCOTIA (THE) PR SERIES '17' | 24.1 | 24.3 | 23.91 | 24.3 | 0.3 | 2200.0 | 7.0 | Jul 24 2008 | BNS.PR.O |
| BANK OF NOVA SCOTIA (THE)5-YR RESET PR SER 18 | 25.19 | 25.2 | 25.12 | 25.2 | 0.0 | 12700.0 | 24.0 | Jul 24 2008 | BNS.PR.P |
| BANK OF NOVA SCOTIA NON-CUMULATIVE 5-YR RATE RESET PR SER 20 | 25.0 | 25.11 | 24.94 | 25.0 | 0.0 | 31798.0 | 32.0 | Jul 24 2008 | BNS.PR.Q |
| BANKERS PETROLEUM LTD. J | 1.32 | 1.35 | 1.22 | 1.26 | -0.08 | 1904571.0 | 1438.0 | Jul 24 2008 | BNK |
| BANKERS PETROLEUM LTD. WT A J | 0.69 | 0.69 | 0.59 | 0.59 | -0.09 | 28100.0 | 10.0 | Jul 24 2008 | BNK.WT.A |
| BANKERS PETROLEUM LTD. WT J | No Trades | Jul 23 2008 | BNK.WT | ||||||
| BANNERMAN RESOURCES LIMITED ORDINARY J | 1.75 | 1.75 | 1.7 | 1.7 | -0.15 | 39000.0 | 5.0 | Jul 24 2008 | BAN |
| BANRO CORPORATION J | 4.15 | 4.24 | 3.73 | 3.94 | -0.32 | 2356000.0 | 172.0 | Jul 24 2008 | BAA |
| BARRICK GOLD CORPORATION | 44.3 | 45.25 | 43.64 | 44.44 | 0.14 | 4477563.0 | 19393.0 | Jul 24 2008 | ABX |
| BARRICK GOLD INC. EXCHANGEABLE | 24.48 | 24.53 | 24.48 | 24.53 | 0.2 | 1000.0 | 2.0 | Jul 24 2008 | HCX |
| BAYSHORE FLTNG RATE SENIOR LOAN FND TRNSFR UN | 5.86 | 5.86 | 5.86 | 5.86 | 0.0 | 2000.0 | 3.0 | Jul 24 2008 | BIF.UN |
| BAYTEX ENERGY TRUST 6.50% DEBENTURES | No Trades | Jul 23 2008 | BTE.DB | ||||||
| BAYTEX ENERGY TRUST UNITS | 30.02 | 30.5 | 29.25 | 29.27 | -0.81 | 431700.0 | 1940.0 | Jul 24 2008 | BTE.UN |
| BCE INC. | 39.0 | 39.0 | 38.75 | 38.83 | -0.17 | 7260404.0 | 9510.0 | Jul 24 2008 | BCE |
| BCE INC. 1ST PR SERIES 'AA' | 24.5 | 24.5 | 24.27 | 24.27 | 0.02 | 290900.0 | 5.0 | Jul 24 2008 | BCE.PR.A |
| BCE INC. 1ST PR SERIES 'AB' | No Trades | Jul 21 2008 | BCE.PR.B | ||||||
| BCE INC. 1ST PR SERIES 'AC' | 24.36 | 24.36 | 24.25 | 24.33 | 0.08 | 2200.0 | 9.0 | Jul 24 2008 | BCE.PR.C |
| BCE INC. 1ST PR SERIES 'AD' | No Trades | Jul 15 2008 | BCE.PR.D | ||||||
| BCE INC. 1ST PR SERIES 'AE' | No Trades | Jul 21 2008 | BCE.PR.E | ||||||
| BCE INC. 1ST PR SERIES 'AF' | No Trades | Jul 23 2008 | BCE.PR.F | ||||||
| BCE INC. 1ST PR SERIES 'AG' | No Trades | Jul 23 2008 | BCE.PR.G | ||||||
| BCE INC. 1ST PR SERIES 'AH' | No Trades | Jul 18 2008 | BCE.PR.H | ||||||
| BCE INC. 1ST PR SERIES 'AI' | 24.84 | 24.84 | 24.5 | 24.84 | 0.01 | 1182.0 | 14.0 | Jul 24 2008 | BCE.PR.I |
| BCE INC. 1ST PR SERIES 'R' | 24.55 | 24.55 | 24.55 | 24.55 | -0.15 | 1000.0 | 2.0 | Jul 24 2008 | BCE.PR.R |
| BCE INC. 1ST PR SERIES 'S' | 24.6 | 24.6 | 24.6 | 24.6 | 0.0 | 800.0 | 1.0 | Jul 24 2008 | BCE.PR.S |
| BCE INC. 1ST PR SERIES 'T' | No Trades | Jul 17 2008 | BCE.PR.T | ||||||
| BCE INC. 1ST PR SERIES 'Y' | 24.95 | 24.95 | 24.47 | 24.47 | 0.0 | 331.0 | 5.0 | Jul 24 2008 | BCE.PR.Y |
| BCE INC. 1ST PR SERIES 'Z' | 24.04 | 24.04 | 24.0 | 24.0 | -0.01 | 3480.0 | 10.0 | Jul 24 2008 | BCE.PR.Z |
| BCX SPLIT CORP. CL 'A' CAPITAL | 22.5 | 22.5 | 22.5 | 22.5 | 0.35 | 500.0 | 1.0 | Jul 24 2008 | BCX.A |
| BCX SPLIT CORP. CL 'A' PR | No Trades | Jul 22 2008 | BCX.PR.A | ||||||
| BECKER MILK CO. LTD. (THE) CL 'B' NV SPECIAL | No Trades | Jul 16 2008 | BEK.B | ||||||
| BELL ALIANT REGIONAL COMMUNICATE INCM FUND UN | 26.65 | 26.83 | 26.5 | 26.51 | -0.22 | 283836.0 | 903.0 | Jul 24 2008 | BA.UN |
| BELLUS HEALTH INC. | 1.94 | 1.94 | 1.8 | 1.82 | -0.07 | 26295.0 | 72.0 | Jul 24 2008 | BLU |
| BELLUS HEALTH INC. | No Trades | Apr 18 2008 | NRM | ||||||
| BELZBERG TECHNOLOGIES INC. J | 4.17 | 4.17 | 4.1 | 4.1 | -0.14 | 7400.0 | 6.0 | Jul 24 2008 | BLZ |
| BENGAL ENERGY LTD | 1.8 | 1.8 | 1.67 | 1.8 | -0.1 | 17066.0 | 7.0 | Jul 24 2008 | BNG |
| BENNETT ENVIRONMENTAL INC. | 0.3 | 0.3 | 0.28 | 0.28 | 0.0 | 19563.0 | 6.0 | Jul 24 2008 | BEV |
| BENVEST NEW LOOK INCOME FUND TRUST UNITS J | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 | 700.0 | 1.0 | Jul 24 2008 | BCI.UN |
| BERENS ENERGY LTD. | 1.03 | 1.03 | 1.0 | 1.0 | 0.0 | 34243.0 | 11.0 | Jul 24 2008 | BEN |
| BERKANA ENERGY CORP. | No Trades | Jan 22 2008 | BEC | ||||||
| BESTAR INC. | No Trades | Jul 18 2008 | BES | ||||||
| BFI CANADA INCOME FUND UNITS | 22.63 | 22.63 | 22.01 | 22.05 | -0.21 | 133268.0 | 252.0 | Jul 24 2008 | BFC.UN |
| BG ADVANTAGED CORPORATE BOND FUND TRANSFR UN | No Trades | Jul 11 2008 | BAC.UN | ||||||
| BG ADVANTAGED EQUAL WEIGHTED INCOME FUND UNIT | No Trades | Jul 11 2008 | BAE.UN | ||||||
| BG ADVANTAGED S&P/TSX INCOME TRUST INDEX UNIT | No Trades | Jul 11 2008 | BAI.UN | ||||||
| BG INCOME + GROWTH SPLIT TRUST CAPITAL UNITS | No Trades | Jul 03 2008 | BDS.UN | ||||||
| BG INCOME + GROWTH SPLIT TRUST PR SECURITIES | No Trades | Jul 03 2008 | BDS.PR.A | ||||||
| BG TOP 100 EQUAL WEIGHTED INCM FND TRANSFR UN | No Trades | Jul 04 2008 | BTH.UN | ||||||
| BIG 8 SPLIT INC. CL 'A' CAPITAL | 38.02 | 39.62 | 38.02 | 38.84 | -3.01 | 2500.0 | 9.0 | Jul 24 2008 | BIG.A |
| BIG 8 SPLIT INC. CL 'A' PR | 25.09 | 25.15 | 25.09 | 25.14 | 0.07 | 3149.0 | 5.0 | Jul 24 2008 | BIG.PR.A |
| BIG BANK BIG OIL SPLIT CORP. CL 'A' CAPITAL | No Trades | Jul 22 2008 | BBO | ||||||
| BIG BANK BIG OIL SPLIT CORP. CL 'A' PR | No Trades | Jul 22 2008 | BBO.PR.A | ||||||
| BIG ROCK BREWERY INCOME TRUST UNITS | 10.84 | 10.84 | 10.55 | 10.55 | -0.2 | 1600.0 | 5.0 | Jul 24 2008 | BR.UN |
| BIOMS MEDICAL CORP. CL 'A' J | 3.15 | 3.2 | 3.12 | 3.13 | -0.04 | 8750.0 | 15.0 | Jul 24 2008 | MS |
| BIONICHE LIFE SCIENCES INC. | 0.64 | 0.65 | 0.64 | 0.65 | 0.0 | 11335.0 | 10.0 | Jul 24 2008 | BNC |
| BIONICHE LIFE SCIENCES INC. WT | No Trades | Jul 22 2008 | BNC.WT | ||||||
| BIOSCRYPT INC. | No Trades | Mar 06 2008 | BYT | ||||||
| BIOSYNTECH, INC. J | 0.23 | 0.25 | 0.22 | 0.245 | 0.025 | 229417.0 | 47.0 | Jul 24 2008 | BSY |
| BIOTEQ ENVIRONMENTAL TECHNOLOGIES INC. J | 3.24 | 3.25 | 3.19 | 3.25 | 0.0 | 50677.0 | 23.0 | Jul 24 2008 | BQE |
| BIOVAIL CORPORATION | 11.21 | 11.4 | 11.05 | 11.1 | -0.04 | 411133.0 | 2197.0 | Jul 24 2008 | BVF |
| BIRCH MOUNTAIN RESOURCES LTD. 6% DEBENTURES J | No Trades | Jul 08 2008 | BMD.DB | ||||||
| BIRCH MOUNTAIN RESOURCES LTD. J | 0.365 | 0.365 | 0.34 | 0.345 | 0.01 | 86000.0 | 53.0 | Jul 24 2008 | BMD |
| BIRCHCLIFF ENERGY LTD. | 12.7 | 12.95 | 12.2 | 12.47 | -0.28 | 1098648.0 | 1155.0 | Jul 24 2008 | BIR |
| BIRD CONSTRUCTION INCOME FUND UNITS | 39.68 | 40.75 | 39.4 | 39.74 | 0.74 | 44568.0 | 58.0 | Jul 24 2008 | BDT.UN |
| BLACK DIAMOND INCOME FUND TRUST UNITS | 14.8 | 14.8 | 14.6 | 14.6 | -0.4 | 1500.0 | 7.0 | Jul 24 2008 | BDI.UN |
| BLACKWATCH ENERGY SERVICES TRUST UNITS | 0.9 | 0.94 | 0.9 | 0.94 | 0.04 | 13318.0 | 5.0 | Jul 24 2008 | BWT.UN |
| BLUE NOTE MINING INC. J | 0.09 | 0.09 | 0.08 | 0.085 | -0.005 | 1889536.0 | 109.0 | Jul 24 2008 | BN |
| BMONT SPLIT CORP. CLASS 'A' CAPITAL | 11.35 | 11.35 | 11.35 | 11.35 | 0.0 | 100.0 | 1.0 | Jul 24 2008 | BMT |
| BMONT SPLIT CORP. CLASS 'A' PREFERRED | 27.15 | 27.15 | 27.15 | 27.15 | 0.2 | 500.0 | 2.0 | Jul 24 2008 | BMT.PR.A |
| BMTC GROUP INC. CL 'A' SV | 15.55 | 15.9 | 15.5 | 15.8 | -0.1 | 32085.0 | 14.0 | Jul 24 2008 | GBT.A |
| BNK PETROLEUM INC. | 1.7 | 1.7 | 1.5 | 1.58 | -0.12 | 447932.0 | 186.0 | Jul 24 2008 | BKX |
| BNS CAPITAL TRUST SERIES 2000-1 | No Trades | Jul 09 2008 | SBA.M | ||||||
| BNS SPLIT CORP. II CLASS 'A' PR | 20.85 | 20.99 | 20.85 | 20.99 | 0.14 | 1715.0 | 6.0 | Jul 24 2008 | BSC.PR.A |
| BNS SPLIT CORP. II CLASS A CAPITAL | 14.89 | 14.9 | 14.09 | 14.09 | -0.84 | 34400.0 | 13.0 | Jul 24 2008 | BSC |
| BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS | 39.5 | 39.74 | 39.01 | 39.01 | -0.74 | 189914.0 | 214.0 | Jul 24 2008 | BEI.UN |
| BOLIDEN AB ORDINARY | 5.79 | 5.79 | 5.79 | 5.79 | -0.2 | 106.0 | 2.0 | Jul 24 2008 | BLS |
| BOMBARDIER INC. 6.25% SERIES '4' PR | No Trades | Jul 23 2008 | BBD.PR.C | ||||||
| BOMBARDIER INC. CL 'A' MV | 7.26 | 7.26 | 6.9 | 6.93 | -0.3 | 35491.0 | 91.0 | Jul 24 2008 | BBD.A |
| BOMBARDIER INC. CL 'B' SV | 7.18 | 7.18 | 6.82 | 6.85 | -0.3 | 4719798.0 | 6438.0 | Jul 24 2008 | BBD.B |
| BOMBARDIER INC. SERIES '2' PR | 17.53 | 17.84 | 17.47 | 17.56 | -0.34 | 9652.0 | 26.0 | Jul 24 2008 | BBD.PR.B |
| BOMBARDIER INC. SERIES '3' PR | 17.95 | 17.95 | 17.88 | 17.88 | 0.01 | 2400.0 | 6.0 | Jul 24 2008 | BBD.PR.D |
| BONAVISTA ENERGY TRUST 6.75% DEBENTURES | No Trades | Jul 23 2008 | BNP.DB.A | ||||||
| BONAVISTA ENERGY TRUST 7.50% DEBENTURES | No Trades | Jul 21 2008 | BNP.DB | ||||||
| BONAVISTA ENERGY TRUST UNITS | 31.66 | 32.66 | 31.3 | 31.47 | -0.33 | 182587.0 | 677.0 | Jul 24 2008 | BNP.UN |
| BONNETT'S ENERGY SERVICES TRUST UNITS | 3.19 | 3.2 | 3.19 | 3.2 | -0.05 | 10200.0 | 2.0 | Jul 24 2008 | BT.UN |
| BONTERRA ENERGY INCOME TRUST UNITS | 33.11 | 33.16 | 32.01 | 32.65 | -0.51 | 24776.0 | 52.0 | Jul 24 2008 | BNE.UN |
| BORALEX INC. CL 'A' | 14.8 | 14.98 | 14.36 | 14.51 | -0.25 | 5865.0 | 54.0 | Jul 24 2008 | BLX |
| BORALEX POWER INCOME FUND TRUST UNITS | 5.16 | 5.16 | 5.06 | 5.1 | 0.02 | 30075.0 | 89.0 | Jul 24 2008 | BPT.UN |
| BOSTON PIZZA ROYALTIES INCOME FUND UNITS | 11.64 | 11.64 | 11.4 | 11.57 | -0.03 | 30410.0 | 60.0 | Jul 24 2008 | BPF.UN |
| BOURSE DE MONTREAL INC./MONTREAL EXCHANGE INC | No Trades | May 02 2008 | MXX | ||||||
| BOW VALLEY ENERGY LTD. | 5.28 | 5.28 | 4.91 | 4.91 | -0.15 | 158248.0 | 220.0 | Jul 24 2008 | BVX |
| BOWATER CANADA INC. EXCHANGEABLE | No Trades | Oct 24 2007 | BWX | ||||||
| BOYD GROUP INCOME FUND 8% DEBENTURES | No Trades | Nov 21 2007 | BYD.DB | ||||||
| BOYD GROUP INCOME FUND TRUST UNITS | 2.9 | 2.9 | 2.82 | 2.9 | 0.0 | 18289.0 | 9.0 | Jul 24 2008 | BYD.UN |
| BP P.L.C. ADS U.S. FUNDS | 60.31 | 60.31 | 60.21 | 60.21 | -0.85 | 2564.0 | 4.0 | Jul 24 2008 | BP.U |
| BPO PROPERTIES LTD. | 51.0 | 52.0 | 51.0 | 52.0 | 1.0 | 650.0 | 6.0 | Jul 24 2008 | BPP |
| BPO PROPERTIES LTD. FLTG RATE PR SERIES 'J' | No Trades | Jul 07 2008 | BPP.PR.J | ||||||
| BPO PROPERTIES LTD. PR SERIES 'G' | No Trades | Jul 22 2008 | BPP.PR.G | ||||||
| BPO PROPERTIES LTD. PR SERIES 'M' | No Trades | Jun 23 2008 | BPP.PR.M | ||||||
| BRADMER PHARMACEUTICALS INC. | 1.3 | 1.3 | 0.93 | 1.0 | -0.14 | 20800.0 | 12.0 | Jul 24 2008 | BMR |
| BRAINHUNTER INC. J | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 | 4000.0 | 1.0 | Jul 24 2008 | BH |
| BRAMPTON BRICK LTD. CL 'A' SV | No Trades | Jul 11 2008 | BBL.A | ||||||
| BRASCADE CORPORATION CLASS 1 PR SERIES 'A' | No Trades | Feb 20 2008 | BCA.PR.A | ||||||
| BRASCAN ADJUSTABLE RATE TRUST I TRANSFER UNIT | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 | 2000.0 | 3.0 | Jul 24 2008 | BAO.UN |
| BRASCAN SOUNDVEST DIVERS INCME FUND TRANSF UN | 9.85 | 9.85 | 9.65 | 9.65 | -0.2 | 2674.0 | 8.0 | Jul 24 2008 | BSI.UN |
| BRASCAN SOUNDVEST FOCUSED BUSINESS TRUST UN | 6.11 | 6.16 | 6.11 | 6.16 | 0.06 | 1300.0 | 3.0 | Jul 24 2008 | BSF.UN |
| BRASCAN SOUNDVEST RISING DISTRIBUTE SPT TR UN | 5.65 | 5.65 | 5.6 | 5.6 | -0.05 | 16600.0 | 9.0 | Jul 24 2008 | BSD.UN |
| BRASCAN SOUNDVEST RISING DISTRIBUTE TR PR SEC | 9.74 | 9.99 | 9.74 | 9.85 | 0.2 | 6761.0 | 10.0 | Jul 24 2008 | BSD.PR.A |
| BRASCAN SOUNDVEST TOTAL RETURN FUND TRNSFR UN | No Trades | Jul 23 2008 | BST.UN | ||||||
| BRAZILIAN DIAMONDS LIMITED | No Trades | Jul 24 2008 | BDY | ||||||
| BRC DIAMONDCORE LTD. J | 1.5 | 1.5 | 1.33 | 1.33 | -0.17 | 243100.0 | 12.0 | Jul 24 2008 | BCD |
| BREAKER ENERGY LTD. CLASS 'A' | 10.54 | 11.29 | 9.63 | 9.73 | -0.72 | 218638.0 | 326.0 | Jul 24 2008 | WAV.A |
| BREAKER ENERGY LTD. CLASS 'B' | No Trades | Jul 23 2008 | WAV.B | ||||||
| BREAKWATER RESOURCES LTD. | 0.32 | 0.32 | 0.29 | 0.295 | -0.02 | 1475815.0 | 386.0 | Jul 24 2008 | BWR |
| BREAKWATER RESOURCES LTD. WT | 0.045 | 0.05 | 0.045 | 0.05 | 0.005 | 9000.0 | 3.0 | Jul 24 2008 | BWR.WT |
| BRICK BREWING CO. LTD. J | 0.95 | 1.0 | 0.95 | 0.96 | 0.01 | 5200.0 | 6.0 | Jul 24 2008 | BRB |
| BRICK GROUP INCOME FUND (THE) CL 'A' TR UNITS | 7.82 | 7.87 | 7.8 | 7.8 | -0.02 | 15988.0 | 82.0 | Jul 24 2008 | BRK.UN |
| BRIDGEWATER SYSTEMS CORPORATION | 2.98 | 3.0 | 2.85 | 3.0 | 0.15 | 7800.0 | 14.0 | Jul 24 2008 | BWC |
| BROMPTON ADVANTAGED O&G INCOME FUND | 7.11 | 7.24 | 7.1 | 7.15 | -0.01 | 14939.0 | 23.0 | Jul 24 2008 | AOG.UN |
| BROMPTON ADVANTAGED TRACKER FUND TRANSFER UN | No Trades | Jul 11 2008 | ATF.UN | ||||||
| BROMPTON EQL WEIGHT OIL&GAS INCM FND TRNSF UN | 8.17 | 8.2 | 8.0 | 8.07 | 0.04 | 17191.0 | 32.0 | Jul 24 2008 | OGF.UN |
| BROMPTON EQUAL WEIGHT INCOME FND TRNSFR UNITS | No Trades | Jul 04 2008 | EWI.UN | ||||||
| BROMPTON EQUITY SPLIT CORP. CL 'A' | 17.55 | 17.55 | 17.55 | 17.55 | 0.16 | 500.0 | 1.0 | Jul 24 2008 | BE |
| BROMPTON EQUITY SPLIT CORP. PR | 10.01 | 10.01 | 10.01 | 10.01 | 0.01 | 850.0 | 2.0 | Jul 24 2008 | BE.PR.A |
| BROMPTON LIFECO SPLIT CORP. CLASS A | 9.4 | 9.4 | 9.3 | 9.3 | -0.7 | 700.0 | 4.0 | Jul 24 2008 | LCS |
| BROMPTON LIFECO SPLIT CORP. PR | 9.96 | 9.96 | 9.96 | 9.96 | -0.07 | 625.0 | 3.0 | Jul 24 2008 | LCS.PR.A |
| BROMPTON SPLIT BANC CORP. CLASS 'A' | 10.6 | 10.6 | 10.25 | 10.25 | -0.37 | 5100.0 | 8.0 | Jul 24 2008 | SBC |
| BROMPTON SPLIT BANC CORP. PR | 10.01 | 10.01 | 10.0 | 10.0 | -0.08 | 3500.0 | 3.0 | Jul 24 2008 | SBC.PR.A |
| BROMPTON STABLE INCOME FUND TRUST UNITS | No Trades | Jul 03 2008 | BSR.UN | ||||||
| BROMPTON TOP 50 COMPOUND GROWTH FND TRNSFR UN | No Trades | Jul 11 2008 | CGF.UN | ||||||
| BROMPTON TRACKER FUND TRANSFERABLE UNITS | No Trades | Jul 04 2008 | BTF.UN | ||||||
| BROMPTON VIP INCOME FUND TRUST UNITS | 12.24 | 12.69 | 12.16 | 12.31 | 0.1 | 119968.0 | 158.0 | Jul 24 2008 | VIP.UN |
| BRONCO ENERGY LTD. J | 11.36 | 11.66 | 10.77 | 11.0 | -0.5 | 449690.0 | 803.0 | Jul 24 2008 | BCF |
| BROOKFIELD ASSET MANAGEMENT INC CL A PR SER 2 | 18.5 | 18.9 | 18.5 | 18.9 | -0.1 | 3704.0 | 11.0 | Jul 24 2008 | BAM.PR.B |
| BROOKFIELD ASSET MANAGEMENT INC CL A PR SER 8 | No Trades | Jul 18 2008 | BAM.PR.E | ||||||
| BROOKFIELD ASSET MANAGEMENT INC CL A PR SER 9 | No Trades | Jul 23 2008 | BAM.PR.G | ||||||
| BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV | 33.57 | 35.35 | 32.95 | 33.09 | -0.78 | 1094724.0 | 6077.0 | Jul 24 2008 | BAM.A |
| BROOKFIELD ASSET MANAGEMENT INC.CL A PR SER 4 | 19.0 | 19.0 | 18.5 | 18.5 | -0.01 | 1471.0 | 9.0 | Jul 24 2008 | BAM.PR.C |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 10 | 24.65 | 25.0 | 24.55 | 25.0 | 0.45 | 7211.0 | 15.0 | Jul 24 2008 | BAM.PR.H |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 11 | 24.3 | 24.3 | 24.3 | 24.3 | -0.35 | 700.0 | 1.0 | Jul 24 2008 | BAM.PR.I |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 12 | 22.5 | 22.5 | 22.3 | 22.3 | 0.04 | 4650.0 | 15.0 | Jul 24 2008 | BAM.PR.J |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 13 | 19.5 | 19.55 | 19.2 | 19.2 | -0.48 | 25600.0 | 6.0 | Jul 24 2008 | BAM.PR.K |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 14 | No Trades | BAM.PR.L | |||||||
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 17 | 16.5 | 16.5 | 16.34 | 16.35 | -0.27 | 21900.0 | 55.0 | Jul 24 2008 | BAM.PR.M |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 18 | 16.5 | 16.5 | 16.18 | 16.46 | -0.04 | 30440.0 | 33.0 | Jul 24 2008 | BAM.PR.N |
| BROOKFIELD INVESTMENT CORP. CL 1 PR SER 'A' | No Trades | Jul 24 2008 | BRN.PR.A | ||||||
| BROOKFIELD PROPERTIES CORP. AAA PR SER 'G' US | 21.75 | 22.0 | 21.0 | 21.0 | -1.0 | 2100.0 | 9.0 | Jul 24 2008 | BPO.PR.U |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'F' | 24.49 | 24.6 | 24.01 | 24.01 | -0.49 | 5978.0 | 20.0 | Jul 24 2008 | BPO.PR.F |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'H' | 23.99 | 23.99 | 23.8 | 23.8 | 0.0 | 2500.0 | 7.0 | Jul 24 2008 | BPO.PR.H |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'I' | 24.54 | 24.54 | 24.5 | 24.54 | -0.01 | 2985.0 | 12.0 | Jul 24 2008 | BPO.PR.I |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'J' | 20.42 | 20.42 | 20.31 | 20.31 | -0.19 | 5200.0 | 9.0 | Jul 24 2008 | BPO.PR.J |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'K' | 20.02 | 20.25 | 20.02 | 20.25 | 0.05 | 2050.0 | 8.0 | Jul 24 2008 | BPO.PR.K |
| BROOKFIELD PROPERTIES CORPORATION | 20.0 | 20.0 | 18.24 | 18.34 | -1.36 | 693589.0 | 1606.0 | Jul 24 2008 | BPO |
| BROOKFIELD REAL ESTATE SERVICES FUND TRUST UN | 9.59 | 9.6 | 9.16 | 9.16 | -0.41 | 1695.0 | 13.0 | Jul 24 2008 | BRE.UN |
| BUCKING HORSE ENERGY INC. | 7.44 | 7.44 | 7.44 | 7.44 | 0.0 | 34200.0 | 3.0 | Jul 24 2008 | BUC |
| BUHLER INDUSTRIES INC. | 5.75 | 5.75 | 5.75 | 5.75 | 0.01 | 310.0 | 4.0 | Jul 24 2008 | BUI |
| BUILDERS ENERGY SERVICES TRUST UNITS | No Trades | Apr 09 2008 | BET.UN | ||||||
| BULLDOG RESOURCES INC. | No Trades | Feb 11 2008 | BD | ||||||
| BURMIS ENERGY INC. | No Trades | Jun 09 2008 | BME | ||||||
| BURNTSAND INC. | 0.105 | 0.11 | 0.105 | 0.105 | 0.0 | 45310.0 | 11.0 | Jul 24 2008 | BRT |
| BUSINESS DEV BK OF CDA GLOBAL EQ INDEX NOTES | No Trades | Dec 04 2007 | BDB.NT.M | ||||||
| BUSINESS DEVELOPMENT BK CDA 02/2008 EQTY NOTE | No Trades | Jan 24 2008 | BDB.NT.G | ||||||
| BUSINESS DEVELOPMENT BK CDA 04/2008 EQTY NOTE | No Trades | Apr 21 2008 | BDB.NT.I | ||||||
| BUSINESS DEVELOPMENT BK CDA DOW JN IND NT 2 | No Trades | Mar 19 2008 | BDB.NT.K | ||||||
| BUSINESS DEVELOPMENT BK CDA EUROPEAN STK NT 2 | No Trades | Sep 12 2007 | BDB.NT.D | ||||||
| BUSINESS DEVELOPMENT BK CDA NSDQ-100 NOTES 10 | No Trades | Oct 09 2007 | BDB.NT.J | ||||||
| BUSINESS DEVELOPMENT BK CDA S&P 500 INDX NT 4 | 14.93 | 14.93 | 14.93 | 14.93 | -0.17 | 2500.0 | 1.0 | Jul 24 2008 | BDB.NT.A |
| BUSINESS DEVELOPMENT BK OF CDA GBL INDEX NT 5 | No Trades | Feb 25 2008 | BDB.NT.H | ||||||
| BUSINESS DEVELOPMENT BK OF CDA NOTES 2009 USF | No Trades | Jul 24 2008 | BDB.NT.N | ||||||
| BUSINESS TRUST EQUAL WEIGHT INCM FND TRANS UN | No Trades | Jul 04 2008 | BWI.UN | ||||||
| BAM.PR.O | 23.75 | 23.75 | 23.65 | 23.65 | -0.2 | 3400.0 | 4.0 | Jul 24 2008 | BAM.PR.O |
| BBO.RT | No Trades | Jul 24 2008 | BBO.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.
| |||||
| |||||
| |||||
|
