| Wednesday, August 20, 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 |
| OCCULOGIX, INC. J | 0.11 | 0.11 | 0.11 | 0.11 | -0.01 | 1000.0 | 1.0 | Jul 24 2008 | OC |
| OCEANAGOLD CORPORATION | 0.75 | 0.8 | 0.75 | 0.8 | 0.09 | 149768.0 | 7.0 | Jul 24 2008 | OGC |
| OCEANEX INCOME FUND TRUST UNITS | No Trades | Nov 12 2007 | OAX.UN | ||||||
| OFI INCOME FUND UNITS | 1.12 | 1.12 | 1.12 | 1.12 | 0.06 | 200.0 | 1.0 | Jul 24 2008 | OFB.UN |
| OIL SANDS & ENERGY MEGA-PROJECTS TR TRNSFR UN | 8.8 | 8.92 | 8.45 | 8.9 | 0.2 | 7715.0 | 14.0 | Jul 24 2008 | OSM.UN |
| OIL SANDS SECTOR FUND TRANSFERABLE UNITS | 9.25 | 9.42 | 9.25 | 9.39 | 0.17 | 11418.0 | 24.0 | Jul 24 2008 | OSF.UN |
| OIL SANDS SPLIT TRUST CAPITAL UNITS | 212.33 | 215.57 | 212.33 | 215.55 | 0.55 | 1003.0 | 7.0 | Jul 24 2008 | OST.UN |
| OIL SANDS SPLIT TRUST PREFERRED SECURITIES | 18.23 | 18.25 | 18.23 | 18.25 | 0.26 | 5800.0 | 3.0 | Jul 24 2008 | OST.PR.A |
| OILEXCO INCORPORATED J | 15.28 | 15.53 | 15.11 | 15.47 | 0.1 | 1693714.0 | 4023.0 | Jul 24 2008 | OIL |
| OILSANDS CANADA CORPORATION EQUITY | 7.9 | 7.93 | 7.65 | 7.93 | -0.04 | 5400.0 | 9.0 | Jul 24 2008 | OCF |
| OILSANDS CANADA CORPORATION TRANSFER EQTY WT | No Trades | Jul 24 2008 | OCF.WT | ||||||
| OILSANDS CANADA CORPORATION UNITS | No Trades | Aug 31 2007 | OCF.UN | ||||||
| OLYMPUS PACIFIC MINERALS INC. | 0.2 | 0.2 | 0.18 | 0.2 | 0.005 | 20600.0 | 7.0 | Jul 24 2008 | OYM |
| OLYMPUS PACIFIC MINERALS INC. WT | No Trades | Jul 09 2008 | OYM.WT | ||||||
| ONCOLYTICS BIOTECH INC. | 1.82 | 1.9 | 1.82 | 1.85 | -0.01 | 25017.0 | 38.0 | Jul 24 2008 | ONC |
| ONCOTHYREON INC. | No Trades | Jul 24 2008 | ONY | ||||||
| ONDINE BIOPHARMA CORPORATION J | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 | 20300.0 | 2.0 | Jul 24 2008 | OBP |
| ONEX CORPORATION SV | 28.79 | 28.79 | 27.1 | 27.66 | -0.93 | 184240.0 | 922.0 | Jul 24 2008 | OCX |
| ONTEX RESOURCES LIMITED J | 0.36 | 0.365 | 0.325 | 0.34 | 0.02 | 346350.0 | 58.0 | Jul 24 2008 | ONT |
| OPAWICA EXPLORATIONS INC. J | 0.46 | 0.5 | 0.46 | 0.5 | 0.02 | 21000.0 | 3.0 | Jul 24 2008 | OPW |
| OPEN RANGE ENERGY CORP. | 6.12 | 6.33 | 5.95 | 5.97 | -0.28 | 18604.0 | 84.0 | Jul 24 2008 | ONR |
| OPEN TEXT CORPORATION | 32.01 | 32.01 | 30.16 | 30.41 | -1.24 | 131642.0 | 1059.0 | Jul 24 2008 | OTC |
| OPENSKY CAPITAL INDEX INCOME FUND UN | No Trades | May 30 2008 | OMP.UN | ||||||
| OPMEDIC GROUP INC. J | 1.01 | 1.01 | 1.0 | 1.0 | 0.0 | 5000.0 | 2.0 | Jul 24 2008 | OMG |
| OPPENHEIMER HOLDINGS INC. CL 'A' NV | No Trades | Aug 31 2007 | OPY | ||||||
| OPTA MINERALS INC. | 3.71 | 3.71 | 3.6 | 3.6 | -0.05 | 2000.0 | 4.0 | Jul 24 2008 | OPM |
| OPTI CANADA INC. | 19.88 | 19.88 | 18.33 | 19.0 | -0.35 | 541655.0 | 1503.0 | Jul 24 2008 | OPC |
| OPTIMUM GENERAL INC. CL 'A' SV | No Trades | Dec 20 2007 | OGI.A | ||||||
| ORBIT GARANT DRILLING INC. | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 | 1000.0 | 1.0 | Jul 24 2008 | OGD |
| ORBUS PHARMA INC. | No Trades | Jul 22 2008 | ORB | ||||||
| OREZONE RESOURCES INC. J | 0.83 | 0.88 | 0.76 | 0.85 | 0.1 | 1540598.0 | 381.0 | Jul 24 2008 | OZN |
| ORGANIC RESOURCE MANAGEMENT INC. | 1.1 | 1.1 | 1.05 | 1.1 | -0.08 | 1431.0 | 4.0 | Jul 24 2008 | ORI |
| ORIEL RESOURCES PLC ORDINARY J | No Trades | Jul 16 2008 | ORL | ||||||
| ORLEANS ENERGY LTD. | 4.6 | 4.75 | 4.24 | 4.45 | -0.2 | 80600.0 | 57.0 | Jul 24 2008 | OEX |
| ORSU METALS CORPORATION | 0.66 | 0.7 | 0.61 | 0.65 | -0.02 | 174376.0 | 64.0 | Jul 24 2008 | OSU |
| ORSU METALS CORPORATION A WT | 0.195 | 0.195 | 0.17 | 0.17 | -0.025 | 35000.0 | 3.0 | Jul 24 2008 | OSU.WT.A |
| ORSU METALS CORPORATION B WT | 0.2 | 0.215 | 0.2 | 0.215 | 0.0 | 12000.0 | 3.0 | Jul 24 2008 | OSU.WT.B |
| ORSU METALS CORPORATION WT | No Trades | Jul 22 2008 | OSU.WT | ||||||
| ORVANA MINERALS CORP. J | 0.62 | 0.65 | 0.62 | 0.63 | 0.0 | 19815.0 | 13.0 | Jul 24 2008 | ORV |
| OSI GEOSPATIAL INC. J | 0.26 | 0.26 | 0.215 | 0.25 | -0.02 | 75500.0 | 20.0 | Jul 24 2008 | OSI |
| OSISKO MINING CORP. | 4.01 | 4.32 | 4.01 | 4.3 | 0.3 | 159400.0 | 248.0 | Jul 24 2008 | OSK |
| OSISKO MINING CORP. WT | 0.41 | 0.41 | 0.41 | 0.41 | 0.01 | 1000.0 | 1.0 | Jul 24 2008 | OSK.WT |
| OTELCO INC. IDS UNITS | No Trades | Jul 21 2008 | OTT.UN | ||||||
| OGE.UN | 11.98 | 11.98 | 11.98 | 11.98 | 0.13 | 2000.0 | 1.0 | Jul 24 2008 | OGE.UN |
| OGE.WT | No Trades | Jul 23 2008 | OGE.WT |
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.
| |||||
| |||||
| |||||
|
