| Tuesday, September 2, 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 |
| NABORS EXCHANGECO (CANADA) INC. EXCHNGBL USF | No Trades | Jul 22 2008 | NBX.U | ||||||
| NAL OIL & GAS TRUST 6.75% AUG 2012 DEBENTURES | 106.5 | 107.01 | 106.01 | 107.0 | 1.05 | 351000.0 | 18.0 | Jul 24 2008 | NAE.DB |
| NAL OIL & GAS TRUST SUBSCRIPTION RECEIPTS | No Trades | Aug 31 2007 | NAE.R | ||||||
| NAL OIL & GAS TRUST UNITS | 14.41 | 14.84 | 14.41 | 14.63 | 0.23 | 365879.0 | 985.0 | Jul 24 2008 | NAE.UN |
| NAPIER ENVIRONMENTAL TECHNOLOGIES INC. J | No Trades | May 12 2008 | NIR | ||||||
| NATIONAL BANK OF CANADA | 52.3 | 52.3 | 49.25 | 49.91 | -2.39 | 916413.0 | 4250.0 | Jul 24 2008 | NA |
| NATIONAL BANK OF CANADA 1ST PR SERIES '15' | 23.24 | 23.65 | 23.0 | 23.02 | -0.04 | 9250.0 | 18.0 | Jul 24 2008 | NA.PR.K |
| NATIONAL BANK OF CANADA 1ST PR SERIES '16' | 18.73 | 18.98 | 18.67 | 18.67 | 0.0 | 18670.0 | 44.0 | Jul 24 2008 | NA.PR.L |
| NATIONAL BANK OF CANADA 1ST PR SERIES '20' | 24.5 | 24.87 | 24.5 | 24.87 | 0.42 | 4100.0 | 8.0 | Jul 24 2008 | NA.PR.M |
| NATIONAL BANK OF CANADA NIKKEI 225 NOTES 2009 | No Trades | Jul 22 2008 | NA.NT.J | ||||||
| NAUTILUS MINERALS INC. J | 1.89 | 1.9 | 1.74 | 1.74 | -0.15 | 716340.0 | 53.0 | Jul 24 2008 | NUS |
| NB SPLIT CORP. CLASS 'A' CAPITAL | 9.74 | 9.74 | 9.73 | 9.73 | -1.02 | 700.0 | 2.0 | Jul 24 2008 | NBF |
| NB SPLIT CORP. CLASS 'A' PR | 31.25 | 31.25 | 31.25 | 31.25 | 0.35 | 1400.0 | 3.0 | Jul 24 2008 | NBF.PR.A |
| NEMI NORTHERN ENERGY & MINING INC. CL 'A' J | 1.01 | 1.17 | 1.01 | 1.09 | -0.16 | 211500.0 | 63.0 | Jul 24 2008 | NNE.A |
| NEO MATERIAL TECHNOLOGIES INC. | 3.79 | 3.82 | 3.66 | 3.68 | -0.08 | 88070.0 | 112.0 | Jul 24 2008 | NEM |
| NEO MATERIAL TECHNOLOGIES INC. WT | No Trades | Jul 21 2008 | NEM.WT | ||||||
| NEVADA COPPER CORP. J | 1.8 | 1.86 | 1.8 | 1.85 | 0.05 | 1550.0 | 8.0 | Jul 24 2008 | NCU |
| NEVORO INC. J | 0.3 | 0.3 | 0.265 | 0.3 | 0.0 | 217150.0 | 28.0 | Jul 24 2008 | NVR |
| NEVSUN RESOURCES LTD. A WT J | No Trades | Jul 04 2008 | NSU.WT.A | ||||||
| NEVSUN RESOURCES LTD. J | 1.6 | 1.63 | 1.53 | 1.55 | -0.04 | 184379.0 | 328.0 | Jul 24 2008 | NSU |
| NEVSUN RESOURCES LTD. WT J | No Trades | Jun 16 2008 | NSU.WT | ||||||
| NEW DAWN MINING CORP. | 0.5 | 0.5 | 0.5 | 0.5 | 0.1 | 1786.0 | 2.0 | Jul 24 2008 | ND |
| NEW FLYER INDUSTRIES INC. IDSS UNITS | 11.51 | 11.51 | 11.33 | 11.4 | -0.01 | 27714.0 | 76.0 | Jul 24 2008 | NFI.UN |
| NEW GOLD INC. 10% SERIES 'D' NOTES J | No Trades | Jul 21 2008 | NGD.NT | ||||||
| NEW GOLD INC. 5% JUNE 2014 DEBENTURES J | 110.35 | 110.35 | 110.35 | 110.35 | 0.0 | 5000000.0 | 1.0 | Jul 24 2008 | NGD.DB |
| NEW GOLD INC. J | 7.35 | 7.5 | 7.05 | 7.05 | -0.27 | 2496894.0 | 945.0 | Jul 24 2008 | NGD |
| NEW GOLD INC. WT A J | 1.83 | 1.95 | 1.75 | 1.91 | -0.04 | 43000.0 | 23.0 | Jul 24 2008 | NGD.WT.A |
| NEW GOLD INC. WT J | No Trades | Feb 28 2008 | NGD.WT | ||||||
| NEWALTA INCOME FUND 7.0% NOV 2012 DEBENTURES | No Trades | Jul 23 2008 | NAL.DB | ||||||
| NEWALTA INCOME FUND TRUST UNITS | 19.61 | 20.1 | 18.9 | 19.11 | -0.47 | 41910.0 | 222.0 | Jul 24 2008 | NAL.UN |
| NEWFOUNDLAND CAPITAL CORP. LTD. CL 'A' SV | No Trades | Jul 23 2008 | NCC.A | ||||||
| NEWFOUNDLAND CAPITAL CORP. LTD. CL 'B' MV | No Trades | Jul 15 2008 | NCC.B | ||||||
| NEWGROWTH CORP. CL 'B' PR SERIES 1 | No Trades | Jul 23 2008 | NEW.PR.B | ||||||
| NEWGROWTH CORPORATION CL 'A' CAPITAL SHARES | No Trades | Jul 23 2008 | NEW.A | ||||||
| NEWMONT MINING CORPORATION OF CDA LTD EXCH | 47.83 | 50.41 | 47.83 | 49.2 | 1.89 | 158807.0 | 190.0 | Jul 24 2008 | NMC |
| NEWPORT PARTNERS INCOME FUND 7% SER 2007 DEB | No Trades | Jul 23 2008 | NPF.DB.A | ||||||
| NEWPORT PARTNERS INCOME FUND 7.50% DEB | 88.2 | 88.2 | 88.2 | 88.2 | -2.3 | 50000.0 | 1.0 | Jul 24 2008 | NPF.DB |
| NEWPORT PARTNERS INCOME FUND UNITS | 3.25 | 3.25 | 3.15 | 3.15 | -0.1 | 37850.0 | 40.0 | Jul 24 2008 | NPF.UN |
| NEWWEST GOLD CORPORATION J | No Trades | Sep 26 2007 | NWG | ||||||
| NEXEN INC. | 31.1 | 31.45 | 29.93 | 31.0 | 0.15 | 8429345.0 | 21145.0 | Jul 24 2008 | NXY |
| NEXEN INC. 7.35% U.S. FUNDS NOTES | No Trades | Jul 23 2008 | NXY.PR.U | ||||||
| NEXIENT LEARNING INC. J | No Trades | Mar 24 2008 | NXN | ||||||
| NIKO RESOURCES LTD. | 80.12 | 81.74 | 79.71 | 80.34 | 0.34 | 124630.0 | 736.0 | Jul 24 2008 | NKO |
| NIOCAN INC. J | 0.5 | 0.5 | 0.5 | 0.5 | 0.03 | 6500.0 | 3.0 | Jul 24 2008 | NIO |
| NORANDA INCOME FUND CL 'A' PRIORITY UNITS | 8.3 | 8.47 | 8.3 | 8.34 | 0.0 | 42420.0 | 68.0 | Jul 24 2008 | NIF.UN |
| NORBORD INC. | 4.94 | 5.0 | 4.89 | 4.9 | -0.04 | 241557.0 | 350.0 | Jul 24 2008 | NBD |
| NORD RESOURCES CORPORATION | No Trades | NRD.U | |||||||
| NORD RESOURCES CORPORATION J | 0.59 | 0.61 | 0.59 | 0.59 | -0.21 | 5500.0 | 3.0 | Jul 24 2008 | NRD |
| NOREX EXPLORATION SERVICES INC. | 1.0 | 1.0 | 0.9 | 0.9 | -0.1 | 6300.0 | 5.0 | Jul 24 2008 | NRX |
| NORSAT INTERNATIONAL INC. | 1.37 | 1.43 | 1.37 | 1.4 | 0.1 | 35572.0 | 17.0 | Jul 24 2008 | NII |
| NORSEMONT MINING INC. J | 3.7 | 3.75 | 3.65 | 3.65 | -0.13 | 5500.0 | 17.0 | Jul 24 2008 | NOM |
| NORTEL NETWORKS CORPORATION | 7.29 | 7.49 | 7.12 | 7.25 | 0.05 | 2096383.0 | 5111.0 | Jul 24 2008 | NT |
| NORTEL NETWORKS LIMITED CL 'A' SERIES 5 PR | 10.9 | 10.9 | 10.65 | 10.85 | 0.18 | 11300.0 | 13.0 | Jul 24 2008 | NTL.PR.F |
| NORTEL NETWORKS LIMITED CL 'A' SERIES 7 PR | 10.36 | 10.5 | 10.35 | 10.35 | -0.05 | 7460.0 | 16.0 | Jul 24 2008 | NTL.PR.G |
| NORTH AMERICAN ENERGY PARTNERS INC. | 17.54 | 17.83 | 16.82 | 17.83 | 0.62 | 4720.0 | 44.0 | Jul 24 2008 | NOA |
| NORTH AMERICAN PALLADIUM LTD. | 4.5 | 4.63 | 4.31 | 4.32 | -0.21 | 80227.0 | 456.0 | Jul 24 2008 | PDL |
| NORTH AMERICAN PALLADIUM LTD. WHEN ISSUED | No Trades | PDL.W | |||||||
| NORTH AMERICAN PALLADIUM LTD. WT | 1.4 | 1.4 | 1.25 | 1.25 | -0.14 | 3752.0 | 13.0 | Jul 24 2008 | PDL.WT |
| NORTH ATLANTIC RESOURCES LTD. J | 0.19 | 0.19 | 0.18 | 0.19 | 0.02 | 31500.0 | 3.0 | Jul 24 2008 | NAC |
| NORTH WEST COMPANY FUND TRUST UNITS | 15.22 | 15.26 | 14.73 | 14.83 | -0.25 | 139956.0 | 380.0 | Jul 24 2008 | NWF.UN |
| NORTHBRIDGE FINANCIAL CORPORATION | 33.25 | 33.75 | 32.89 | 33.27 | 0.23 | 34386.0 | 301.0 | Jul 24 2008 | NB |
| NORTHCORE TECHNOLOGIES INC. J | No Trades | Jul 24 2008 | NTI | ||||||
| NORTHERN DYNASTY MINERALS LTD. J | 7.4 | 7.4 | 7.02 | 7.07 | -0.38 | 137903.0 | 510.0 | Jul 24 2008 | NDM |
| NORTHERN FINANCIAL CORPORATION J | 0.66 | 0.66 | 0.66 | 0.66 | -0.01 | 1050.0 | 2.0 | Jul 24 2008 | NFC |
| NORTHERN ORION RESOURCES INC. A WT J | No Trades | Oct 17 2007 | NNO.WT.A | ||||||
| NORTHERN ORION RESOURCES INC. J | No Trades | Oct 17 2007 | NNO | ||||||
| NORTHERN ORION RESOURCES INC. WT J | No Trades | Oct 17 2007 | NNO.WT | ||||||
| NORTHERN PERU COPPER CORP. J | No Trades | Mar 28 2008 | NOC | ||||||
| NORTHERN PROPERTY REAL ESTATE INVEST TR UNITS | 23.07 | 23.07 | 22.5 | 22.84 | 0.2 | 24544.0 | 96.0 | Jul 24 2008 | NPR.UN |
| NORTHGATE MINERALS CORPORATION | 2.54 | 2.61 | 2.52 | 2.61 | 0.08 | 277323.0 | 1138.0 | Jul 24 2008 | NGX |
| NORTHLAND POWER INCOME FUND 6.50% DEBENTURES | 101.92 | 101.92 | 101.92 | 101.92 | 1.59 | 20000.0 | 1.0 | Jul 24 2008 | NPI.DB |
| NORTHLAND POWER INCOME FUND TRUST UNITS | 12.77 | 12.77 | 12.43 | 12.55 | -0.11 | 48304.0 | 232.0 | Jul 24 2008 | NPI.UN |
| NORTHLAND RESOURCES INC. J | 2.2 | 2.2 | 2.2 | 2.2 | -0.02 | 3500.0 | 2.0 | Jul 24 2008 | NAU |
| NORTHSTAR AEROSPACE, INC. | No Trades | Jul 23 2008 | NAS | ||||||
| NORTHSTAR HEALTHCARE INC. | 7.4 | 7.4 | 7.1 | 7.18 | -0.68 | 124969.0 | 133.0 | Jul 24 2008 | NHC |
| NORTHWATER FIVE-YEAR MARKET-NEUTRAL TRUST UN | 18.44 | 18.44 | 18.3 | 18.44 | 0.0 | 2270.0 | 15.0 | Jul 24 2008 | NYF.UN |
| NORTHWATER MARKET-NEUTRAL TRUST UNITS | 10.25 | 10.75 | 10.25 | 10.7 | 0.05 | 2624.0 | 14.0 | Jul 24 2008 | NMN.UN |
| NORTHWATER TOP 75 INCOME TR PLUS TRANSFER UN | 7.19 | 7.19 | 7.06 | 7.06 | -0.04 | 5991.0 | 11.0 | Jul 24 2008 | NTP.UN |
| NORWALL GROUP INC. | No Trades | Jul 24 2008 | NGI | ||||||
| NOVA CHEMICALS CORPORATION | 26.01 | 26.98 | 25.36 | 25.36 | -1.29 | 562515.0 | 3316.0 | Jul 24 2008 | NCX |
| NOVA SCOTIA POWER INC. 1ST PR SERIES 'C' | 25.53 | 25.53 | 25.52 | 25.52 | 0.42 | 1500.0 | 7.0 | Jul 24 2008 | NSI.PR.C |
| NOVA SCOTIA POWER INC. 1ST PR SERIES 'D' | No Trades | Jul 21 2008 | NSI.PR.D | ||||||
| NOVABAY PHARMACEUTICALS, INC. J | No Trades | Jun 17 2008 | NBY | ||||||
| NOVADAQ TECHNOLOGIES INC. J | 1.98 | 1.98 | 1.94 | 1.95 | -0.05 | 4200.0 | 9.0 | Jul 24 2008 | NDQ |
| NOVAGOLD RESOURCES INC. J | 9.3 | 9.48 | 8.8 | 9.0 | -0.35 | 314873.0 | 1826.0 | Jul 24 2008 | NG |
| NOVAGOLD RESOURCES INC. WT A J | No Trades | Jan 07 2008 | NG.WT.A | ||||||
| NOVAGOLD RESOURCES INC. WT J | 2.45 | 2.45 | 2.19 | 2.19 | -0.12 | 5700.0 | 4.0 | Jul 24 2008 | NG.WT |
| NUCRYST PHARMACEUTICALS CORP. J | 0.91 | 0.91 | 0.9 | 0.9 | 0.0 | 1000.0 | 2.0 | Jul 24 2008 | NCS |
| NUINSCO RESOURCES LTD. J | 0.205 | 0.21 | 0.195 | 0.195 | -0.015 | 196716.0 | 27.0 | Jul 24 2008 | NWI |
| NURUN INC. | No Trades | Feb 27 2008 | NUR | ||||||
| NUVEEN SENIOR FLOATING RATE INCOME FUND UNITS | 6.55 | 6.61 | 6.55 | 6.61 | 0.31 | 600.0 | 3.0 | Jul 24 2008 | FSL.UN |
| NUVISTA ENERGY LTD. | 14.61 | 14.95 | 13.75 | 13.98 | -0.57 | 769486.0 | 1349.0 | Jul 24 2008 | NVA |
| NUVO RESEARCH INC. | 0.13 | 0.135 | 0.125 | 0.135 | 0.005 | 130000.0 | 17.0 | Jul 24 2008 | NRI |
| NVENTA BIOPHARMACEUTICALS CORPORATION | 0.065 | 0.07 | 0.06 | 0.06 | 0.0 | 173170.0 | 18.0 | Jul 24 2008 | NVN |
| NGD.WT.D | 3.51 | 3.51 | 3.4 | 3.4 | -0.25 | 5000.0 | 2.0 | Jul 24 2008 | NGD.WT.D |
| NA.PR.N | 25.1 | 25.43 | 25.1 | 25.43 | 0.23 | 6800.0 | 13.0 | Jul 24 2008 | NA.PR.N |
| NGD.WT.C | 0.35 | 0.35 | 0.3 | 0.35 | 0.05 | 252000.0 | 10.0 | Jul 24 2008 | NGD.WT.C |
| NGL | 6.75 | 6.75 | 6.44 | 6.44 | -0.31 | 36400.0 | 73.0 | Jul 24 2008 | NGL |
| NGD.WT.B | 0.115 | 0.12 | 0.11 | 0.12 | -0.005 | 77000.0 | 4.0 | Jul 24 2008 | NGD.WT.B |
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.
| |||||
| |||||
| |||||
|
