| 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 |
| D'ARIANNE RESOURCES INC. | 0.065 | 0.07 | 0.065 | 0.07 | 0.0 | 444000.0 | 24.0 | May 15 2008 | DAR |
| D-BOX TECHNOLOGIES INC. | 0.465 | 0.47 | 0.46 | 0.47 | 0.005 | 19535.0 | 8.0 | May 15 2008 | DBO.A |
| D-FENSE CAPITAL LTD. | No Trades | May 14 2008 | DFC.H | ||||||
| D-FENSE CAPITAL LTD. | No Trades | Sep 14 2007 | DFC.P | ||||||
| DACHA CAPITAL INC. | 0.54 | 0.54 | 0.54 | 0.54 | 0.01 | 616.0 | 2.0 | May 15 2008 | DAC |
| DAGILEV CAPITAL CORP. | No Trades | May 13 2008 | DCC.P | ||||||
| DAJIN RESOURCES CORP. | 0.145 | 0.145 | 0.145 | 0.145 | -0.005 | 1400.0 | 2.0 | May 15 2008 | DJI |
| DALMAC ENERGY INC. | 0.4 | 0.4 | 0.355 | 0.355 | -0.045 | 4000.0 | 2.0 | May 15 2008 | DAL |
| DARNLEY BAY RESOURCES LIMITED | 0.375 | 0.44 | 0.375 | 0.38 | -0.02 | 46100.0 | 13.0 | May 15 2008 | DBL |
| DATACOM WIRELESS CORPORATION | 0.29 | 0.29 | 0.26 | 0.26 | -0.03 | 31000.0 | 11.0 | May 15 2008 | DAT |
| DATINVEST INTERNATIONAL LTD. | No Trades | May 14 2008 | DAI.H | ||||||
| DAWSON CREEK CAPITAL CORP | No Trades | DAW.P | |||||||
| DAYTONA ENERGY CORP. | 0.055 | 0.055 | 0.055 | 0.055 | -0.005 | 29000.0 | 3.0 | May 15 2008 | DTE |
| DECADE RESOURCES LTD. | No Trades | May 12 2008 | DEC | ||||||
| DECISION DYNAMICS TECHNOLOGY LTD. | No Trades | May 14 2008 | DDY | ||||||
| DECOURCY CAPITAL CORP. | No Trades | May 13 2008 | DCR.P | ||||||
| DEJOUR ENTERPRISES LTD. | 1.45 | 1.59 | 1.45 | 1.58 | 0.05 | 25760.0 | 20.0 | May 15 2008 | DEJ |
| DELORO RESOURCES LTD. | 0.275 | 0.275 | 0.27 | 0.27 | -0.005 | 31000.0 | 4.0 | May 15 2008 | DLL |
| DELRAY VENTURES INC. | No Trades | May 08 2008 | DLY.H | ||||||
| DELTA EXPLORATION INC. | 0.27 | 0.29 | 0.27 | 0.27 | 0.0 | 10324.0 | 6.0 | May 15 2008 | DEV |
| DELTA SYSTEMS, INC | No Trades | Sep 28 2007 | DLT | ||||||
| DELTA URANIUM INC. | 0.52 | 0.53 | 0.5 | 0.5 | -0.05 | 15775.0 | 11.0 | May 15 2008 | DUR |
| DENTONIA RESOURCES LTD. | 0.03 | 0.04 | 0.03 | 0.035 | 0.0 | 33200.0 | 6.0 | May 15 2008 | DTA |
| DEQ SYSTEMS CORP. | 1.31 | 1.45 | 1.31 | 1.4 | 0.15 | 538650.0 | 240.0 | May 15 2008 | DEQ |
| DEREK OIL & GAS CORPORATION | 0.13 | 0.13 | 0.13 | 0.13 | -0.015 | 20000.0 | 4.0 | May 15 2008 | DRK |
| DESERT GOLD VENTURES | 0.87 | 0.87 | 0.75 | 0.75 | -0.12 | 4703.0 | 5.0 | May 15 2008 | DAU |
| DESMARAIS ENERGY CORP | No Trades | May 06 2008 | DES | ||||||
| DETECTOR EXPLORATION LTD. | No Trades | May 13 2008 | DEX | ||||||
| DEVIN ENERGY CORPORATION | 1.63 | 1.63 | 1.63 | 1.63 | 0.01 | 550.0 | 2.0 | May 15 2008 | DVC.H |
| DEVONSHIRE RESOURCES LTD. | 0.4 | 0.4 | 0.4 | 0.4 | 0.02 | 4000.0 | 1.0 | May 15 2008 | DSH |
| DEVSTUDIOS INTERNATIONAL INC. | No Trades | Apr 29 2008 | DVE | ||||||
| DIA BRAS EXPLORATION INC. | 0.43 | 0.43 | 0.405 | 0.41 | -0.02 | 70000.0 | 20.0 | May 15 2008 | DIB |
| DIADEM RESOURCES LTD. | 0.1 | 0.1 | 0.1 | 0.1 | -0.015 | 15000.0 | 1.0 | May 15 2008 | DRL |
| DIAGEM INC. | No Trades | Sep 19 2007 | DGM | ||||||
| DIAGEM INC. | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 | 100000.0 | 1.0 | May 15 2008 | DGE |
| DIAGNOS INC. | 0.85 | 0.86 | 0.83 | 0.84 | 0.02 | 41000.0 | 8.0 | May 15 2008 | ADK |
| DIAMCOR MINING INC. | 0.45 | 0.45 | 0.445 | 0.445 | -0.03 | 6500.0 | 3.0 | May 15 2008 | DMI |
| DIAMEDICA INC. | No Trades | May 14 2008 | DMA | ||||||
| DIAMOND FRANK EXPLORATION INC. | 0.14 | 0.14 | 0.14 | 0.14 | 0.02 | 25467.0 | 10.0 | May 15 2008 | DOD |
| DIAMOND HAWK MINING CORP. | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 1000.0 | 1.0 | May 15 2008 | DMD |
| DIAMONDEX RESOURCES LTD. | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 | 10065.0 | 7.0 | May 15 2008 | DSP |
| DIAMONDS NORTH RESOURCES | 0.87 | 0.89 | 0.84 | 0.85 | 0.02 | 21824.0 | 16.0 | May 15 2008 | DDN |
| DIANOR RESOURCES INC. | 0.32 | 0.33 | 0.3 | 0.3 | -0.03 | 93500.0 | 20.0 | May 15 2008 | DOR |
| DIGGER RESOURCES INC. | No Trades | May 12 2008 | DIG | ||||||
| DIGIFONICA INTERNATIONAL INC. | 0.53 | 0.53 | 0.53 | 0.53 | -0.03 | 4000.0 | 1.0 | May 15 2008 | DIL |
| DIOS EXPLORATION INC. | 0.275 | 0.275 | 0.275 | 0.275 | 0.015 | 1000.0 | 1.0 | May 15 2008 | DOS |
| DISCOVERY CAPITAL CORPORATION | No Trades | Sep 06 2007 | DVY.Y | ||||||
| DISCOVERY PGM EXPLORATION LTD. | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 | 10000.0 | 2.0 | May 15 2008 | PTD |
| DISCOVERY-CORP ENTERPRISES INC. | No Trades | May 12 2008 | DCY | ||||||
| DISENCO ENERGY PLC | No Trades | May 14 2008 | DIS | ||||||
| DITEM EXPLORATIONS INC. | 0.54 | 0.54 | 0.5 | 0.53 | 0.01 | 22750.0 | 19.0 | May 15 2008 | DIT |
| DIVERSIFIED INDUSTRIES LTD. | 0.28 | 0.28 | 0.28 | 0.28 | -0.03 | 10000.0 | 1.0 | May 15 2008 | DVS |
| DOBHAI VENTURES INC. | 0.205 | 0.205 | 0.205 | 0.205 | 0.025 | 5000.0 | 1.0 | May 15 2008 | DOB.P |
| DOLLY VARDEN RESOURCES INC. | No Trades | May 05 2008 | DLV | ||||||
| DOME VENTURES CORPORATION | No Trades | May 07 2008 | DV.U | ||||||
| DONNER METALS LTD. | 0.33 | 0.33 | 0.325 | 0.325 | 0.005 | 36944.0 | 9.0 | May 15 2008 | DON |
| DORATO RESOURCES INC. | 1.75 | 1.75 | 1.73 | 1.73 | -0.01 | 2700.0 | 4.0 | May 15 2008 | DRI |
| DOREX MINERALS INC. | 0.15 | 0.15 | 0.14 | 0.145 | -0.005 | 64000.0 | 4.0 | May 15 2008 | DOX |
| DOT RESOURCES LTD. | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 | 2115.0 | 2.0 | May 15 2008 | DOT |
| DOVECORP ENTERPRISES INC. | No Trades | Nov 26 2007 | DOV | ||||||
| DRAKE PACIFIC ENTPRS LTD | 0.3 | 0.3 | 0.295 | 0.295 | 0.0 | 57500.0 | 4.0 | May 15 2008 | DPE |
| DREAMWEAVER CAPITAL CORP. | No Trades | May 12 2008 | DMV.P | ||||||
| DUALEX ENERGY INTERNATIONAL INC. | 0.265 | 0.28 | 0.265 | 0.275 | 0.02 | 186040.0 | 14.0 | May 15 2008 | DXE |
| DUMONT NICKEL INC. | 0.065 | 0.065 | 0.06 | 0.06 | 0.0 | 33000.0 | 2.0 | May 15 2008 | DNI |
| DUNCAN PARK HOLDINGS CORPORATION | 0.135 | 0.135 | 0.135 | 0.135 | -0.025 | 2000.0 | 1.0 | May 15 2008 | DPH |
| DUNDARAVE RESOURCES INC. | No Trades | May 14 2008 | DDX | ||||||
| DUNDEE MINES LTD. | 0.185 | 0.185 | 0.18 | 0.18 | -0.04 | 9500.0 | 2.0 | May 15 2008 | DUN |
| DURAN VENTURES INC. | 0.65 | 0.66 | 0.63 | 0.66 | -0.09 | 13000.0 | 5.0 | May 15 2008 | DRV |
| DURANGO CAPITAL CORP. | 0.25 | 0.25 | 0.25 | 0.25 | 0.005 | 25000.0 | 3.0 | May 15 2008 | DGO |
| DXSTORM.COM INC. | No Trades | Apr 17 2008 | DXX | ||||||
| DYNAMIC FUEL SYSTEMS INC. | 0.175 | 0.175 | 0.175 | 0.175 | 0.015 | 5000.0 | 1.0 | May 15 2008 | DYA |
| DYNAMITE RESOURCES LTD. | 0.27 | 0.27 | 0.255 | 0.255 | -0.01 | 40273.0 | 5.0 | May 15 2008 | DNR |
| DYNAMITE RESOURCES LTD. | No Trades | May 12 2008 | DNR.WT | ||||||
| DYNASTAR INC | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 | 28000.0 | 1.0 | May 15 2008 | DDC |
| DYNASTY GAMING INC. | No Trades | Oct 16 2007 | DNY | ||||||
| DYNASTY GOLD CORP. | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 | 30100.0 | 2.0 | May 15 2008 | DYG |
| DYNEX POWER INC. | 0.47 | 0.47 | 0.47 | 0.47 | 0.005 | 5000.0 | 1.0 | May 15 2008 | DNX |
| DRI.H | No Trades | Apr 24 2008 | DRI.H | ||||||
| DVD.H | No Trades | DVD.H |
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.
| |||||
| |||||
| |||||
|
