| Monday, October 6, 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 |
| LA MANCHA RESOURCES INC. J | 0.43 | 0.43 | 0.4 | 0.4 | 0.0 | 22000.0 | 4.0 | Jul 24 2008 | LMA |
| LAB RESEARCH INC. | 6.51 | 6.51 | 6.5 | 6.5 | 0.0 | 61006.0 | 7.0 | Jul 24 2008 | LRI |
| LABOPHARM INC. | 1.43 | 1.49 | 1.39 | 1.4 | -0.05 | 59018.0 | 115.0 | Jul 24 2008 | DDS |
| LABRADOR IRON MINES HOLDINGS LIMITED J | 3.8 | 3.85 | 3.8 | 3.85 | -0.01 | 63500.0 | 2.0 | Jul 24 2008 | LIR |
| LABRADOR IRON MINES HOLDINGS LIMITED WT J | 0.64 | 0.64 | 0.55 | 0.59 | -0.07 | 4500.0 | 3.0 | Jul 24 2008 | LIR.WT |
| LABRADOR IRON ORE ROYALTY INCOME FND TRUST UN | 48.48 | 49.18 | 46.42 | 47.11 | -1.67 | 154529.0 | 683.0 | Jul 24 2008 | LIF.UN |
| LAKE SHORE GOLD CORP. J | 1.5 | 1.52 | 1.45 | 1.47 | 0.04 | 111673.0 | 122.0 | Jul 24 2008 | LSG |
| LANESBOROUGH REAL EST INVEST TR SER G DEB J | No Trades | Jul 17 2008 | LRT.DB.G | ||||||
| LANESBOROUGH REAL ESTATE INVESTMENT TR UN J | 5.07 | 5.08 | 5.07 | 5.08 | 0.0 | 1658.0 | 8.0 | Jul 24 2008 | LRT.UN |
| LANESBOROUGH RL ESTATE INVEST TR SER F DEB J | No Trades | Jul 04 2008 | LRT.DB.F | ||||||
| LARAMIDE RESOURCES LTD. J | 3.35 | 3.41 | 3.3 | 3.3 | -0.11 | 136396.0 | 147.0 | Jul 24 2008 | LAM |
| LASSONDE INDUSTRIES INC. CL 'A' SV | 42.75 | 42.99 | 42.75 | 42.99 | 0.44 | 1400.0 | 5.0 | Jul 24 2008 | LAS.A |
| LAURENTIAN BANK OF CANADA | 42.64 | 42.88 | 40.68 | 40.9 | -1.75 | 55548.0 | 421.0 | Jul 24 2008 | LB |
| LAURENTIAN BANK OF CANADA 5.25% PR 'A' SER 10 | 20.18 | 20.19 | 19.99 | 20.02 | 0.02 | 1500.0 | 7.0 | Jul 24 2008 | LB.PR.E |
| LAURENTIAN BANK OF CANADA PR 'A' SERIES 9 | No Trades | Jul 23 2008 | LB.PR.D | ||||||
| LEGACY HOTELS REAL EST INVEST. TRUST UNITS | No Trades | Sep 18 2007 | LGY.UN | ||||||
| LEGG MASON CANADA HOLDINGS LTD. EXCHANGEABLE | No Trades | Jul 23 2008 | LMI | ||||||
| LEON'S FURNITURE LTD. | 11.9 | 11.9 | 11.25 | 11.9 | 0.0 | 3852.0 | 11.0 | Jul 24 2008 | LNF |
| LIBERTY MINES INC. J | 0.5 | 0.56 | 0.46 | 0.56 | 0.04 | 5000.0 | 6.0 | Jul 24 2008 | LBE |
| LIFE & BANC SPLIT CORP. CLASS 'A' | 10.78 | 10.79 | 10.52 | 10.79 | 0.19 | 4940.0 | 25.0 | Jul 24 2008 | LBS |
| LIFE & BANC SPLIT CORP. PR | 9.95 | 10.0 | 9.95 | 10.0 | -0.05 | 11300.0 | 7.0 | Jul 24 2008 | LBS.PR.A |
| LIFECO SPLIT CORPORATION INC. CL 'A' CAPITAL | 29.0 | 30.0 | 28.5 | 30.0 | 0.0 | 500.0 | 3.0 | Jul 24 2008 | LSC |
| LIFECO SPLIT CORPORATION INC. CL 'C' PR | No Trades | Jul 21 2008 | LSC.PR.C | ||||||
| LIHIR GOLD LIMITED ORDINARY | 2.75 | 2.76 | 2.7 | 2.72 | -0.06 | 21900.0 | 9.0 | Jul 24 2008 | LGG |
| LINAMAR CORPORATION | 13.45 | 13.47 | 12.81 | 12.97 | -0.39 | 24929.0 | 177.0 | Jul 24 2008 | LNR |
| LINEAR GOLD CORP. J | 1.65 | 1.7 | 1.65 | 1.65 | -0.05 | 5200.0 | 5.0 | Jul 24 2008 | LRR |
| LINEAR METALS CORPORATION J | 0.51 | 0.52 | 0.5 | 0.5 | 0.025 | 8230.0 | 7.0 | Jul 24 2008 | LRM |
| LIPONEX INC. J | No Trades | Jun 27 2008 | LPX | ||||||
| LIQUIDATION WORLD INC. | No Trades | Jul 23 2008 | LQW | ||||||
| LIQUOR STORES INCOME FUND 6.75% 12/31/12 DEB | 101.0 | 101.8 | 101.0 | 101.0 | 0.25 | 130000.0 | 8.0 | Jul 24 2008 | LIQ.DB |
| LIQUOR STORES INCOME FUND TRUST UNITS | 16.5 | 16.56 | 16.1 | 16.12 | -0.33 | 69034.0 | 288.0 | Jul 24 2008 | LIQ.UN |
| LIVINGSTON INTERNATIONAL INCOME FUND UNITS | 13.24 | 13.24 | 13.05 | 13.05 | -0.05 | 7642.0 | 23.0 | Jul 24 2008 | LIV.UN |
| LMS MEDICAL SYSTEMS INC. J | No Trades | Jul 23 2008 | LMZ | ||||||
| LOBLAW COMPANIES LTD. | 31.19 | 31.49 | 30.33 | 30.37 | -0.71 | 254128.0 | 1543.0 | Jul 24 2008 | L |
| LOCKERBIE & HOLE INC. | 12.99 | 12.99 | 12.53 | 12.75 | -0.25 | 1700.0 | 8.0 | Jul 24 2008 | LH |
| LOGIBEC GROUPE INFORMATIQUE LTEE J | 20.75 | 20.75 | 20.75 | 20.75 | -0.24 | 1800.0 | 3.0 | Jul 24 2008 | LGI |
| LOGISTEC CORP. CL 'A' MV | No Trades | Jul 17 2008 | LGT.A | ||||||
| LOGISTEC CORP. CL 'B' SV | No Trades | Jul 16 2008 | LGT.B | ||||||
| LONG RESERVE LIFE RESOURCE FUND TRANSFER UN | 8.87 | 8.87 | 8.86 | 8.86 | -0.33 | 402.0 | 3.0 | Jul 24 2008 | LRF.UN |
| LONGVIEW CAPITAL PARTNERS INCORPORATED | 0.215 | 0.215 | 0.19 | 0.2 | 0.0 | 37055.0 | 11.0 | Jul 24 2008 | LV |
| LOREX TECHNOLOGY INC. J | 0.17 | 0.18 | 0.17 | 0.18 | 0.0 | 3500.0 | 3.0 | Jul 24 2008 | LOX |
| LORING WARD INTERNATIONAL LTD. | 17.31 | 17.31 | 17.3 | 17.3 | 0.0 | 7032.0 | 5.0 | Jul 24 2008 | LW |
| LORUS THERAPEUTICS INC. | 0.1 | 0.115 | 0.1 | 0.115 | 0.0 | 110415.0 | 33.0 | Jul 24 2008 | LOR |
| LULULEMON ATHLETICA INC. | 28.55 | 28.7 | 26.16 | 26.36 | -2.19 | 45820.0 | 374.0 | Jul 24 2008 | LLL |
| LUNDIN MINING CORPORATION | 5.06 | 5.12 | 4.85 | 4.88 | -0.28 | 1634687.0 | 3163.0 | Jul 24 2008 | LUN |
| LUXELL TECHNOLOGIES INC. J | 0.1 | 0.1 | 0.1 | 0.1 | -0.01 | 2000.0 | 2.0 | Jul 24 2008 | LUX |
| LYDIAN INTERNATIONAL LIMITED ORDINARY J | 0.36 | 0.435 | 0.36 | 0.38 | 0.02 | 138500.0 | 26.0 | Jul 24 2008 | LYD |
| LOR.RT | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 | 162000.0 | 8.0 | Jul 24 2008 | LOR.RT |
| L.PR.A | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 | 16200.0 | 4.0 | Jul 24 2008 | L.PR.A |
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.
| |||||
| |||||
| |||||
|
