| Saturday, July 5, 2008 |
|
Advertisement
|
|
|
| | ||
|
|
|||
| Advanced Search | Search Help |
|
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 | ||||||||
| ||||||||
|
||||||||
|
||||||||
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 |
Toronto Stock Exchange
TSX Venture 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 |
| B2GOLD CORP. | 1.28 | 1.35 | 1.28 | 1.35 | 0.07 | 54000.0 | 9.0 | May 15 2008 | BTO |
| BACTECH MINING CORPORATION | 0.095 | 0.095 | 0.085 | 0.09 | -0.005 | 33000.0 | 4.0 | May 15 2008 | BM |
| BADEN TECHNOLOGIES INC. | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 | 11000.0 | 3.0 | May 15 2008 | BDZ |
| BALLAD GOLD & SILVER LTD. | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 | 6500.0 | 2.0 | May 15 2008 | BGS |
| BALLYLIFFIN CAPITAL CORP. | No Trades | May 07 2008 | BLL.P | ||||||
| BALTIC RESOURCES INC | No Trades | Mar 07 2008 | BLR | ||||||
| BANDERA GOLD LTD. | 0.22 | 0.225 | 0.22 | 0.225 | -0.005 | 33000.0 | 4.0 | May 15 2008 | BGL |
| BANDON CAPITAL RESOURCES LTD. | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 | 58000.0 | 2.0 | May 15 2008 | BAR |
| BARD VENTURES LTD. | 0.15 | 0.155 | 0.15 | 0.155 | 0.005 | 73000.0 | 15.0 | May 15 2008 | CBS |
| BARKER MINERALS LTD. | 0.105 | 0.105 | 0.105 | 0.105 | 0.005 | 2000.0 | 1.0 | May 15 2008 | BML |
| BAYFIELD VENTURES CORP. | No Trades | May 14 2008 | BYV | ||||||
| BAYMOUNT INCORPORATED | 0.105 | 0.105 | 0.105 | 0.105 | 0.005 | 66000.0 | 2.0 | May 15 2008 | BYM |
| BAYOU BEND PETROLEUM LTD. | 0.68 | 0.68 | 0.6 | 0.64 | 0.0 | 1107930.0 | 122.0 | May 15 2008 | BBP |
| BAYSHORE PETROLEUM CORP. | 0.085 | 0.085 | 0.07 | 0.07 | 0.01 | 17000.0 | 2.0 | May 15 2008 | BSH |
| BAYSWATER URANIUM CORPORATION | 0.43 | 0.43 | 0.39 | 0.4 | -0.025 | 328059.0 | 76.0 | May 15 2008 | BAY |
| BAYVIEW PUBLIC VENTURES INC. | No Trades | May 09 2008 | BPV.P | ||||||
| BCGOLD CORP. | 0.25 | 0.25 | 0.245 | 0.245 | 0.005 | 29500.0 | 4.0 | May 15 2008 | BCG |
| BCM RESOURCES CORPORATION | 0.285 | 0.285 | 0.285 | 0.285 | 0.025 | 3000.0 | 1.0 | May 15 2008 | B |
| BCY RESOURCES INC. | No Trades | May 12 2008 | BCY | ||||||
| BEACON ACQUISITION PARTNERS INC. | No Trades | May 09 2008 | BAP.P | ||||||
| BEANSTALK CAPITAL LTD. | No Trades | Oct 15 2007 | BCL.P | ||||||
| BEAR CREEK MINING CORPORATION | 6.86 | 7.02 | 6.82 | 7.02 | 0.11 | 22708.0 | 34.0 | May 15 2008 | BCM |
| BEAR CREEK MINING CORPORATION | No Trades | May 08 2008 | BCM.WT | ||||||
| BEARCLAW CAPITAL CORP. | No Trades | May 14 2008 | BRL | ||||||
| BEARTOOTH PLATINUM CORPORATION | 0.075 | 0.08 | 0.075 | 0.08 | 0.005 | 114500.0 | 7.0 | May 15 2008 | BTP |
| BEAUFIELD RESOURCES INC. (RESSOURCES BEAUFIELD INC | 0.17 | 0.17 | 0.165 | 0.165 | 0.005 | 41500.0 | 4.0 | May 15 2008 | BFD |
| BEAUMONT SELECT CORPORATIONS INC. | No Trades | May 14 2008 | BMN.A | ||||||
| BECKER GOLD MINES LTD. | No Trades | May 09 2008 | BGD.H | ||||||
| BELL RESOURCES CORPORATION | No Trades | May 09 2008 | BL | ||||||
| BELLAMONT EXPLORATION LTD | 4.31 | 4.6 | 4.31 | 4.6 | 0.1 | 2720.0 | 3.0 | May 15 2008 | BMX.B |
| BELLAMONT EXPLORATION LTD. | 1.55 | 1.6 | 1.55 | 1.57 | 0.02 | 94670.0 | 14.0 | May 15 2008 | BMX.A |
| BELLHAVEN COPPER & GOLD INC. | 0.79 | 0.79 | 0.79 | 0.79 | -0.02 | 2500.0 | 3.0 | May 15 2008 | BHV |
| BELMONT RESOURCES INC. | No Trades | May 13 2008 | BEA | ||||||
| BELVEDERE RESOURCES LTD. | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 300.0 | 1.0 | May 15 2008 | BEL |
| BENCHMARK ENERGY CORP. | No Trades | May 14 2008 | BEE | ||||||
| BENEM VENTURES INC. | No Trades | BNM.H | |||||||
| BENTON RESOURCES CORP. | 0.495 | 0.54 | 0.49 | 0.52 | 0.035 | 875500.0 | 47.0 | May 15 2008 | BTC |
| BENZAI CAPITAL CORP. | No Trades | Jan 04 2008 | BNZ.P | ||||||
| BERKELEY CAPITAL CORP. I | No Trades | Sep 27 2007 | BCP.P | ||||||
| BERKELEY CAPITAL CORP. II | No Trades | Apr 25 2008 | BIZ.P | ||||||
| BERKLEY RESOURCES INC. | No Trades | May 14 2008 | BKS | ||||||
| BETA MINERALS INC. | No Trades | May 14 2008 | BMI | ||||||
| BEVO AGRO INC. | No Trades | May 14 2008 | BVO | ||||||
| BFS ENTERTAINMENT & MULTIMEDIA LIMITED | No Trades | May 14 2008 | BFS | ||||||
| BHR BUFFALO HEAD RESOURCES LTD. | No Trades | May 13 2008 | BHR.H | ||||||
| BI-OPTIC VENTURES INC. | No Trades | BOV.H | |||||||
| BIG BAR RESOURCES CORPORATION | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 | 10000.0 | 1.0 | May 15 2008 | BBK |
| BIG RED DIAMOND CORPORATION | No Trades | May 14 2008 | DIA | ||||||
| BIG STICK MEDIA CORPORATION | 0.2 | 0.2 | 0.18 | 0.18 | -0.04 | 57500.0 | 9.0 | May 15 2008 | BSM |
| BIGHORN PETROLEUM LTD. | No Trades | May 02 2008 | BHP | ||||||
| BIO-EXTRACTION INC. | 0.4 | 0.4 | 0.39 | 0.39 | 0.0 | 338600.0 | 25.0 | May 15 2008 | BXI |
| BIOASIS TECHNOLOGIES INC. | 0.6 | 0.68 | 0.6 | 0.6 | 0.0 | 48800.0 | 9.0 | May 15 2008 | BTI |
| BIOMERGE INDUSTRIES LTD. | 0.015 | 0.015 | 0.01 | 0.01 | -0.005 | 72000.0 | 7.0 | May 15 2008 | BIL.H |
| BIOPHAGE PHARMA INC. | No Trades | Apr 02 2008 | BUG | ||||||
| BIOREM INC. | 0.82 | 0.9 | 0.82 | 0.9 | 0.0 | 3000.0 | 2.0 | May 15 2008 | BRM |
| BIOSYENT INC. | No Trades | Apr 25 2008 | RX | ||||||
| BIOTECH HOLDINGS LTD. | No Trades | Sep 04 2007 | BIO | ||||||
| BIOXEL PHARMA INC. | 0.15 | 0.16 | 0.13 | 0.15 | 0.0 | 498681.0 | 48.0 | May 15 2008 | BIP |
| BIRCH LAKE CAPITAL INC. | No Trades | May 13 2008 | BLA.P | ||||||
| BISHOP GOLD INC. | No Trades | Nov 20 2007 | BSG | ||||||
| BITTERROOT RESOURCES LTD. | 0.275 | 0.31 | 0.275 | 0.31 | 0.0 | 26533.0 | 6.0 | May 15 2008 | BTT |
| BITUMEN CAPITAL INC. | No Trades | Mar 31 2008 | BTM.P | ||||||
| BLACK BULL RESOURCES INC. | 0.09 | 0.1 | 0.09 | 0.09 | 0.0 | 61500.0 | 6.0 | May 15 2008 | BBS |
| BLACK MOUNTAIN CAPITAL CORPORATION US$ | No Trades | Nov 09 2007 | BMM.U | ||||||
| BLACK PEARL MINERALS CONSOLIDATED INC. | 0.16 | 0.16 | 0.16 | 0.16 | 0.005 | 22000.0 | 4.0 | May 15 2008 | BLK |
| BLACKBURN VENTURES CORP. | No Trades | BBV.P | |||||||
| BLACKDOG RESOURCES LTD. | 0.29 | 0.29 | 0.29 | 0.29 | 0.03 | 26500.0 | 3.0 | May 15 2008 | DOG |
| BLACKPOOL EXPLORATION LTD. | No Trades | Mar 27 2008 | BPX.A | ||||||
| BLACKSTONE VENTURES INC. | 0.54 | 0.55 | 0.54 | 0.55 | 0.01 | 27500.0 | 3.0 | May 15 2008 | BLV |
| BLANDINGS CAPITAL LIMITED | No Trades | May 13 2008 | BDC.P | ||||||
| BLING CAPITAL CORP. | No Trades | BLI.P | |||||||
| BLUE COVE CAPITAL CORP. | No Trades | May 08 2008 | BCV.P | ||||||
| BLUE PARROT ENERGY INC. | No Trades | May 13 2008 | BPA | ||||||
| BLUE RIBBON CAPITAL CORPORATION | No Trades | BRQ.P | |||||||
| BLUE SKY URANIUM CORP. | No Trades | May 13 2008 | BSK | ||||||
| BLUE SKY URANIUM CORP. | No Trades | Apr 23 2008 | BSK.WT | ||||||
| BLUE TREE WIRELESS DATA INC. | No Trades | Nov 07 2007 | BTW | ||||||
| BLUE VISTA TECHNOLOGIES INC. | No Trades | Oct 23 2007 | BV | ||||||
| BLUEPOINT DATA STORAGE, INC. | No Trades | May 15 2008 | BLP | ||||||
| BLUEROCK RESOURCES LTD. | 0.53 | 0.55 | 0.52 | 0.55 | 0.02 | 7500.0 | 4.0 | May 15 2008 | BRD |
| BLUERUSH MEDIA GROUP CORP. | 0.13 | 0.135 | 0.13 | 0.13 | 0.0 | 50000.0 | 5.0 | May 15 2008 | BTV |
| BNP RESOURCES INC. | 1.25 | 1.25 | 1.05 | 1.05 | -0.25 | 7000.0 | 5.0 | May 15 2008 | BNX.A |
| BNP RESOURCES INC. | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 | 1000.0 | 1.0 | May 15 2008 | BNX.B |
| BOE CAPITAL CORP. | No Trades | Apr 30 2008 | BOC.P | ||||||
| BOLD VENTURES INC. | 0.38 | 0.38 | 0.38 | 0.38 | 0.03 | 4000.0 | 2.0 | May 15 2008 | BOL |
| BOLERO RESOURCES CORP. | 0.175 | 0.175 | 0.17 | 0.175 | -0.01 | 196500.0 | 13.0 | May 15 2008 | BRU |
| BONANZA RESOURCES CORPORATION | 0.165 | 0.165 | 0.165 | 0.165 | 0.005 | 53000.0 | 4.0 | May 15 2008 | BRS |
| BONAPARTE CAPITAL CORP. | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 | 5000.0 | 1.0 | May 15 2008 | BON.P |
| BONAVENTURE ENTERPRISES INC | 0.29 | 0.29 | 0.28 | 0.28 | 0.0 | 48000.0 | 7.0 | May 15 2008 | BVT |
| BORDEAUX ENERGY INC. | No Trades | May 09 2008 | BDO.WT | ||||||
| BORDEAUX ENERGY INC. | 0.035 | 0.035 | 0.03 | 0.035 | 0.0 | 334500.0 | 20.0 | May 15 2008 | BDO |
| BOSS POWER CORP. | 0.15 | 0.15 | 0.15 | 0.15 | -0.02 | 2277.0 | 2.0 | May 15 2008 | BPU |
| BOWRAM ENERGY INC. | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 | 10000.0 | 2.0 | May 15 2008 | BRO.P |
| BOXXER GOLD CORP. | 0.06 | 0.06 | 0.06 | 0.06 | 0.01 | 10000.0 | 1.0 | May 15 2008 | BXX |
| BRALORNE GOLD MINES LTD. | 1.12 | 1.13 | 1.1 | 1.12 | -0.01 | 3945.0 | 9.0 | May 15 2008 | BPM |
| BRANCHEZ-VOUS! INC. | No Trades | May 15 2008 | BZV | ||||||
| BRAVO VENTURE GROUP INC | 0.32 | 0.37 | 0.32 | 0.37 | 0.05 | 556557.0 | 82.0 | May 15 2008 | BVG |
| BRAZALTA RESOURCES CORP. | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 | 28000.0 | 5.0 | May 15 2008 | BRX |
| BRAZAURO RESOURCES CORPORATION | 0.63 | 0.72 | 0.63 | 0.69 | 0.12 | 49000.0 | 17.0 | May 15 2008 | BZO |
| BRC DIAMOND CORPORATION | No Trades | Feb 08 2008 | BRC | ||||||
| BRETT RESOURCES INC. | 0.92 | 0.96 | 0.92 | 0.96 | 0.0 | 16500.0 | 6.0 | May 15 2008 | BBR |
| BRI-CHEM CORP. | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 | 535.0 | 2.0 | May 15 2008 | BRY |
| BRIDGE RESOURCES CORP. | 1.15 | 1.18 | 1.12 | 1.16 | 0.01 | 427600.0 | 61.0 | May 15 2008 | BUK |
| BRIGADIER GOLD LIMITED | 0.045 | 0.045 | 0.045 | 0.045 | -0.015 | 19500.0 | 4.0 | May 15 2008 | BRG |
| BRIGHTER MINDS MEDIA INC. | No Trades | May 14 2008 | BRI | ||||||
| BRILLIANT MINING CORP. | 1.1 | 1.1 | 1.06 | 1.06 | 0.0 | 143050.0 | 19.0 | May 15 2008 | BMC |
| BRITANNICA RESOURCES CORP. | No Trades | May 13 2008 | BRR | ||||||
| BRITISH CONTROL OIL FIELDS LIMITED | No Trades | May 12 2008 | BCO | ||||||
| BROADBAND LEARNING CORPORATION | No Trades | May 09 2008 | BLC | ||||||
| BROADVIEW PRESS INC. | 0.08 | 0.08 | 0.08 | 0.08 | 0.01 | 15000.0 | 1.0 | May 15 2008 | BDP |
| BROOKEMONT CAPITAL INC. | No Trades | Jan 31 2008 | BKT.P | ||||||
| BROWNSTONE VENTURES INC | 1.32 | 1.35 | 1.25 | 1.25 | -0.04 | 144500.0 | 22.0 | May 15 2008 | BWN |
| BRS VENTURES LTD. | No Trades | May 12 2008 | BRV.P | ||||||
| BSM TECHNOLOGIES INC. | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 | 15000.0 | 1.0 | May 15 2008 | GPS |
| BTB REAL ESTATE INVESTMENT TRUST | No Trades | May 14 2008 | BTB.DB.B | ||||||
| BTB REAL ESTATE INVESTMENT TRUST | No Trades | May 13 2008 | BTB.DB | ||||||
| BTB REAL ESTATE INVESTMENT TRUST | 1.2 | 1.28 | 1.19 | 1.2 | -0.05 | 24589.0 | 20.0 | May 15 2008 | BTB.UN |
| BUCHANS RIVER LTD | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 | 4000.0 | 1.0 | May 15 2008 | BUV |
| BUFFALO GOLD LTD US$ | No Trades | Sep 24 2007 | BUF.U | ||||||
| BUFFALO GOLD LTD. | No Trades | May 14 2008 | BUF | ||||||
| BUFFALO RESOURCES CORP. | 1.26 | 1.29 | 1.26 | 1.29 | 0.03 | 52488.0 | 13.0 | May 15 2008 | BFR |
| BURCON NUTRASCIENCE CORP. | 9.55 | 9.55 | 9.35 | 9.5 | -0.1 | 3900.0 | 6.0 | May 15 2008 | BU |
| BUS SYSTEMS INC. | 0.05 | 0.05 | 0.03 | 0.03 | -0.005 | 50000.0 | 4.0 | May 15 2008 | BUS |
| BUTLER DEVELOPMENTS CORP. | No Trades | May 06 2008 | BTD | ||||||
| BUZZ TELECOMMUNICATIONS SERVICES INC. | No Trades | May 12 2008 | BZZ | ||||||
| BC.P | 0.11 | 0.25 | 0.11 | 0.21 | 0.1 | 439000.0 | 18.0 | May 15 2008 | BC.P |
| BEQ | No Trades | BEQ | |||||||
| BCF | No Trades | Sep 10 2007 | BCF | ||||||
| BCU | 0.7 | 0.7 | 0.65 | 0.7 | 0.04 | 14004.0 | 9.0 | May 15 2008 | BCU |
| BRZ.P | No Trades | BRZ.P |
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.
| |||||
| |||||
| |||||
|
