| 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 |
| H & R REAL ESTATE INVESTMENT TRUST CONVERTIBLE UNSECURED SUBORDINATED DEBENTURES | 102.0 | 102.25 | 102.0 | 102.0 | 0.0 | 104000.0 | 8.0 | Jul 24 2008 | HR.DB |
| H & R REAL ESTATE INVESTMENT TRUST UNITS | 17.57 | 17.63 | 17.01 | 17.01 | -0.5 | 263597.0 | 872.0 | Jul 24 2008 | HR.UN |
| HAEMACURE CORPORATION J | 0.165 | 0.165 | 0.165 | 0.165 | 0.005 | 5000.0 | 1.0 | Jul 24 2008 | HAE |
| HAMMOND MANUFACTURING CO. LTD. CL 'A' SV | No Trades | Jul 23 2008 | HMM.A | ||||||
| HAMMOND POWER SOLUTIONS INC. CL 'A' SV | 12.26 | 12.26 | 12.16 | 12.26 | -0.09 | 3200.0 | 7.0 | Jul 24 2008 | HPS.A |
| HANFENG EVERGREEN INC. | 10.57 | 10.67 | 10.01 | 10.02 | -0.38 | 158405.0 | 508.0 | Jul 24 2008 | HF |
| HANWEI ENERGY SERVICES CORP. | 3.6 | 3.75 | 3.37 | 3.5 | -0.1 | 52760.0 | 108.0 | Jul 24 2008 | HE |
| HARDWOODS DISTRIBUTION INCOME FUND UNITS | 4.6 | 4.75 | 4.6 | 4.75 | -0.04 | 1500.0 | 3.0 | Jul 24 2008 | HWD.UN |
| HARMONY ASSET LIMITED J | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 | 2000.0 | 1.0 | Jul 24 2008 | HAR |
| HARRY WINSTON DIAMOND CORPORATION | 20.3 | 20.5 | 19.52 | 19.6 | -0.84 | 598022.0 | 989.0 | Jul 24 2008 | HW |
| HART STORES INC. | 2.09 | 2.09 | 2.05 | 2.05 | -0.04 | 15000.0 | 5.0 | Jul 24 2008 | HIS |
| HARTCO INCOME FUND TRUST UNITS | 4.0 | 4.0 | 3.95 | 3.95 | 0.15 | 1700.0 | 3.0 | Jul 24 2008 | HCI.UN |
| HARVEST ENERGY TRUST 10.5% DEBENTURES | No Trades | Jan 30 2008 | HTE.DB.C | ||||||
| HARVEST ENERGY TRUST 6.40% DEBENTURES | 91.5 | 91.5 | 90.11 | 91.0 | -0.5 | 131000.0 | 13.0 | Jul 24 2008 | HTE.DB.D |
| HARVEST ENERGY TRUST 6.5% DEBENTURES | 101.75 | 102.0 | 101.75 | 102.0 | 1.75 | 15000.0 | 2.0 | Jul 24 2008 | HTE.DB.B |
| HARVEST ENERGY TRUST 7.25% DUE FEB 2014 DEB | 92.0 | 94.9 | 92.0 | 94.9 | 0.65 | 95000.0 | 6.0 | Jul 24 2008 | HTE.DB.F |
| HARVEST ENERGY TRUST 7.25% DUE SEP 2013 DEB | 90.99 | 90.99 | 90.25 | 90.7 | -0.29 | 232000.0 | 18.0 | Jul 24 2008 | HTE.DB.E |
| HARVEST ENERGY TRUST 7.50% DUE MAY 2015 DEB | 92.75 | 93.0 | 92.0 | 92.5 | -1.0 | 130000.0 | 14.0 | Jul 24 2008 | HTE.DB.G |
| HARVEST ENERGY TRUST 8.0% DEBENTURES | No Trades | Jun 23 2008 | HTE.DB.A | ||||||
| HARVEST ENERGY TRUST 9% DEBENTURES | No Trades | Jul 21 2008 | HTE.DB | ||||||
| HARVEST ENERGY TRUST UNITS | 20.11 | 20.36 | 19.71 | 19.71 | -0.33 | 349985.0 | 1757.0 | Jul 24 2008 | HTE.UN |
| HEARX CANADA INC. EXCHANGEABLE J | No Trades | Jul 16 2008 | HUX | ||||||
| HELIX BIOPHARMA CORP. | 1.54 | 1.54 | 1.47 | 1.47 | -0.01 | 3400.0 | 2.0 | Jul 24 2008 | HBP |
| HEMISPHERE GPS INC. | 4.5 | 4.5 | 4.32 | 4.33 | -0.14 | 94132.0 | 82.0 | Jul 24 2008 | HEM |
| HERITAGE OIL CORPORATION EXCHANGEABLE J | 5.94 | 6.7 | 5.94 | 5.94 | 0.0 | 2250.0 | 7.0 | Jul 24 2008 | HOC |
| HEROUX-DEVTEK INC. | 7.56 | 7.87 | 7.55 | 7.85 | 0.0 | 4835.0 | 25.0 | Jul 24 2008 | HRX |
| HIGH ARCTIC ENERGY SERVICES INC. | 0.9 | 0.92 | 0.9 | 0.92 | 0.02 | 19742.0 | 11.0 | Jul 24 2008 | HWO |
| HIGH DESERT GOLD CORPORATION J | 0.145 | 0.145 | 0.14 | 0.14 | -0.005 | 80000.0 | 2.0 | Jul 24 2008 | HDG |
| HIGH DESERT GOLD CORPORATION WT J | No Trades | Jul 15 2008 | HDG.WT | ||||||
| HIGH INCM PRINCIPAL & YLD SEC. CORP. EQUITY | No Trades | Jul 23 2008 | PAY | ||||||
| HIGH INCM PRINCIPAL & YLD SEC. CORP. PR | No Trades | Jul 23 2008 | PAY.PR.A | ||||||
| HIGH INCOME PREF SHRS CORPORATION SER '1' PR | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 | 1200.0 | 2.0 | Jul 24 2008 | HPF.PR.A |
| HIGH INCOME PREF SHRS CORPORATION SER '2' PR | No Trades | Jul 23 2008 | HPF.PR.B | ||||||
| HIGH LINER FOODS INCORPORATED | No Trades | Jun 23 2008 | HLF | ||||||
| HIGH RIVER GOLD MINES LTD. | 1.39 | 1.48 | 1.36 | 1.38 | -0.01 | 1081993.0 | 1171.0 | Jul 24 2008 | HRG |
| HIGH RIVER GOLD MINES LTD. WT | 0.3 | 0.3 | 0.3 | 0.3 | 0.05 | 1600.0 | 4.0 | Jul 24 2008 | HRG.WT |
| HIGH YIELD & MORTGAGE PLUS TRUST UNITS | 18.25 | 18.25 | 17.77 | 18.0 | -0.25 | 11479.0 | 14.0 | Jul 24 2008 | HYM.UN |
| HIGHPINE OIL & GAS LIMITED CLASS 'A' | 12.06 | 12.2 | 11.8 | 11.92 | -0.16 | 340499.0 | 985.0 | Jul 24 2008 | HPX |
| HILLSBOROUGH RESOURCES LTD. | 1.04 | 1.07 | 0.94 | 1.02 | -0.01 | 779687.0 | 502.0 | Jul 24 2008 | HLB |
| HMZ METALS INC. J | No Trades | Jan 18 2008 | HMZ | ||||||
| HOLLINGER INC. EXCHANGEABLE SER 'II' NV PR | No Trades | Jul 16 2008 | HLG.PR.B | ||||||
| HOLLINGER INCORPORATED | No Trades | Jul 21 2008 | HLG.C | ||||||
| HOLLOWAY LODGING REAL EST INVEST TR 6.5% DB J | No Trades | Jul 23 2008 | HLR.DB.A | ||||||
| HOLLOWAY LODGING REAL EST INVEST TR 8% DEB J | 97.0 | 97.0 | 94.75 | 94.75 | -1.8 | 70000.0 | 7.0 | Jul 24 2008 | HLR.DB |
| HOLLOWAY LODGING REAL ESTATE INVEST TR UN J | 3.25 | 3.25 | 3.15 | 3.25 | 0.01 | 17700.0 | 23.0 | Jul 24 2008 | HLR.UN |
| HOMBURG INVEST INC. CLASS 'A' SV | 3.65 | 3.75 | 3.5 | 3.59 | -0.08 | 76813.0 | 173.0 | Jul 24 2008 | HII.A |
| HOMBURG INVEST INC. CLASS 'B' MV | 3.5 | 3.72 | 3.5 | 3.72 | 0.24 | 2200.0 | 4.0 | Jul 24 2008 | HII.B |
| HOME CAPITAL GROUP INC. | 33.59 | 33.89 | 32.4 | 32.98 | -0.44 | 170715.0 | 752.0 | Jul 24 2008 | HCG |
| HOME EQUITY INCOME TRUST UNITS | 8.13 | 8.13 | 7.87 | 7.98 | -0.15 | 20798.0 | 33.0 | Jul 24 2008 | HEQ.UN |
| HOMELAND ENERGY GROUP LTD. J | 1.22 | 1.22 | 1.0 | 1.14 | -0.08 | 1226227.0 | 59.0 | Jul 24 2008 | HEG |
| HORIZON NORTH LOGISTICS INC. J | 3.08 | 3.1 | 2.64 | 3.0 | -0.03 | 206569.0 | 192.0 | Jul 24 2008 | HNL |
| HORIZONS BETAPRO COMEX GLD BULN BEAR+ETF A UN | 17.85 | 18.01 | 17.66 | 17.66 | -0.39 | 14715.0 | 13.0 | Jul 24 2008 | HBD |
| HORIZONS BETAPRO COMEX GLD BULN BULL+ETF A UN | 20.25 | 20.36 | 19.9 | 20.33 | 0.36 | 146641.0 | 133.0 | Jul 24 2008 | HBU |
| HORIZONS BETAPRO DJAIG AGRI GRAIN BEAR+ETF UN | 24.14 | 25.15 | 23.95 | 25.15 | 1.34 | 2793.0 | 12.0 | Jul 24 2008 | HAD |
| HORIZONS BETAPRO DJAIG AGRI GRAIN BULL+ETF UN | 14.85 | 15.0 | 14.25 | 15.0 | 0.9 | 9366.0 | 35.0 | Jul 24 2008 | HAU |
| HORIZONS BETAPRO MSCI EMERGING MARKETS BEAR+ ETF | 20.47 | 20.73 | 20.47 | 20.73 | 1.22 | 700.0 | 2.0 | Jul 24 2008 | HJD |
| HORIZONS BETAPRO MSCI EMERGING MARKETS BULL+ ETF | No Trades | Jul 23 2008 | HJU | ||||||
| HORIZONS BETAPRO NASDAQ-100 BEAR+ ETF | 22.52 | 22.84 | 22.52 | 22.78 | 0.09 | 23025.0 | 9.0 | Jul 24 2008 | HQD |
| HORIZONS BETAPRO NASDAQ-100 BULL+ ETF | 17.34 | 17.44 | 17.0 | 17.0 | -0.28 | 37629.0 | 19.0 | Jul 24 2008 | HQU |
| HORIZONS BETAPRO NYMEX CRDE OIL BEAR+ETF A UN | 8.58 | 8.87 | 8.2 | 8.62 | -0.14 | 3453147.0 | 1169.0 | Jul 24 2008 | HOD |
| HORIZONS BETAPRO NYMEX CRUDE OIL BUL+ETF A UN | 34.57 | 35.29 | 33.76 | 34.74 | 0.53 | 106090.0 | 176.0 | Jul 24 2008 | HOU |
| HORIZONS BETAPRO NYMEX NAT GAS BEAR+ETF A UN | 11.97 | 14.09 | 11.97 | 13.14 | 1.02 | 634902.0 | 415.0 | Jul 24 2008 | HND |
| HORIZONS BETAPRO NYMEX NAT GAS BULL+ ETF A UN | 24.24 | 24.24 | 19.51 | 21.99 | -1.89 | 991967.0 | 909.0 | Jul 24 2008 | HNU |
| HORIZONS BETAPRO S&P 500 BEAR+ ETF | 22.01 | 23.04 | 22.01 | 22.97 | 1.0 | 30125.0 | 35.0 | Jul 24 2008 | HSD |
| HORIZONS BETAPRO S&P 500 BULL+ ETF | 18.0 | 18.0 | 17.11 | 17.14 | -0.82 | 16367.0 | 34.0 | Jul 24 2008 | HSU |
| HORIZONS BETAPRO S&P/TSX CAP ENGY BEAR+ ETF A | 16.18 | 17.05 | 15.94 | 16.79 | 0.32 | 744209.0 | 662.0 | Jul 24 2008 | HED |
| HORIZONS BETAPRO S&P/TSX CAP ENGY BULL+ ETF A | 19.01 | 19.21 | 18.0 | 18.29 | -0.34 | 802425.0 | 586.0 | Jul 24 2008 | HEU |
| HORIZONS BETAPRO S&P/TSX CAP FIN BEAR+ ETF A | 24.42 | 26.34 | 24.18 | 26.11 | 1.89 | 1011837.0 | 910.0 | Jul 24 2008 | HFD |
| HORIZONS BETAPRO S&P/TSX CAP FIN BULL+ ETF A | 13.91 | 14.08 | 12.84 | 12.96 | -1.07 | 958906.0 | 930.0 | Jul 24 2008 | HFU |
| HORIZONS BETAPRO S&P/TSX GLBL MIN BL+ETF A UN | 22.04 | 22.1 | 20.73 | 21.21 | -0.95 | 7656.0 | 24.0 | Jul 24 2008 | HMU |
| HORIZONS BETAPRO S&P/TSX GLBL MIN BR+ETF A UN | 14.22 | 15.13 | 14.22 | 15.0 | 0.78 | 51765.0 | 53.0 | Jul 24 2008 | HMD |
| HORIZONS BETAPRO S&P/TSX GLOBE GLD BEAR+ETF A | 9.82 | 10.19 | 9.6 | 9.89 | 0.06 | 742553.0 | 540.0 | Jul 24 2008 | HGD |
| HORIZONS BETAPRO S&P/TSX GLOBE GLD BULL+ETF A | 23.0 | 23.34 | 22.0 | 22.6 | -0.2 | 1210346.0 | 1580.0 | Jul 24 2008 | HGU |
| HORIZONS BETAPRO S&P/TSX60 BEAR PLUS ETF A UN | 19.14 | 20.09 | 18.88 | 20.03 | 0.93 | 2681510.0 | 1773.0 | Jul 24 2008 | HXD |
| HORIZONS BETAPRO S&P/TSX60 BULL PLUS ETF A UN | 29.11 | 29.34 | 27.5 | 27.58 | -1.43 | 982581.0 | 750.0 | Jul 24 2008 | HXU |
| HORIZONS BETAPRO US 30-YR BOND BEAR+ ETF | 20.07 | 20.07 | 19.75 | 19.77 | -0.38 | 4638.0 | 11.0 | Jul 24 2008 | HTD |
| HORIZONS BETAPRO US 30-YR BOND BULL+ ETF | 20.12 | 20.12 | 20.12 | 20.12 | -0.73 | 100.0 | 1.0 | Jul 24 2008 | HTU |
| HORIZONS BETAPRO US DOLLAR BEAR+ ETF | 19.93 | 19.93 | 19.93 | 19.93 | 0.11 | 112.0 | 2.0 | Jul 24 2008 | HDD |
| HORIZONS BETAPRO US DOLLAR BULL+ ETF | No Trades | Jul 18 2008 | HDU | ||||||
| HOSTED DATA TRANSACTION SOLUTIONS INC. CL A J | No Trades | Jul 23 2008 | HDX | ||||||
| HOSTED DATA TRANSACTION SOLUTIONS INC. RT J | No Trades | Oct 10 2007 | HDX.RT | ||||||
| HOSTOPIA.COM INC. | No Trades | Jul 23 2008 | H | ||||||
| HSBC BANK CANADA CL 1 NON-CUMULATIVE SER C PR | 18.8 | 20.0 | 18.8 | 18.9 | 0.13 | 14613.0 | 43.0 | Jul 24 2008 | HSB.PR.C |
| HSBC BANK CANADA CL 1 NON-CUMULATIVE SER D PR | 19.0 | 19.24 | 18.99 | 18.99 | -0.15 | 2700.0 | 12.0 | Jul 24 2008 | HSB.PR.D |
| HSBC CANADA ASSET TRUST HATS | No Trades | Jul 11 2008 | HBH.M | ||||||
| HSE INTEGRATED LTD. | 0.99 | 0.99 | 0.91 | 0.91 | -0.09 | 3800.0 | 3.0 | Jul 24 2008 | HSL |
| HTR TOTAL RETURN FUND TRUST UNITS | No Trades | May 26 2008 | HTR.UN | ||||||
| HUDBAY MINERALS INC. | 10.35 | 10.44 | 9.54 | 9.6 | -0.74 | 2100723.0 | 2065.0 | Jul 24 2008 | HBM |
| HUNTINGDON REAL ESTATE INVESTMENT TRUST UNITS | 1.98 | 2.01 | 1.98 | 1.98 | 0.04 | 15150.0 | 15.0 | Jul 24 2008 | HNT.UN |
| HUNTINGDON RL ESTATE INVEST TR 7.5% SER C DEB | 92.5 | 93.0 | 92.25 | 93.0 | 1.0 | 70000.0 | 6.0 | Jul 24 2008 | HNT.DB.C |
| HUSKY ENERGY INC. | 42.09 | 42.68 | 40.84 | 41.44 | 0.93 | 2244536.0 | 4896.0 | Jul 24 2008 | HSE |
| HUSKY INJECTION MOLDING SYSTEMS LTD. | No Trades | Dec 14 2007 | HKY | ||||||
| HYDROGENICS CORPORATION | 1.52 | 1.53 | 1.39 | 1.39 | -0.15 | 133539.0 | 203.0 | Jul 24 2008 | HYG |
| HYDUKE ENERGY SERVICES INC. | 0.76 | 0.82 | 0.76 | 0.82 | 0.05 | 4500.0 | 5.0 | Jul 24 2008 | HYD |
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.
| |||||
| |||||
| |||||
|
