| 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 |
| E-ENERGY VENTURES INC. | No Trades | May 14 2008 | EEV | ||||||
| E-XACT TRANSACTIONS LTD. | No Trades | Apr 30 2008 | EXZ | ||||||
| E.G. CAPITAL INC. | No Trades | Feb 07 2008 | EGC.H | ||||||
| E.S.I. ENVIRONMENTAL SENSORS INC. | No Trades | May 15 2008 | ESV | ||||||
| E4 ENERGY INC. | No Trades | Feb 06 2008 | EFE | ||||||
| EAGLE HILL EXPLORATION CORPORATION | No Trades | EAG.P | |||||||
| EAGLE HILL EXPLORATION CORPORATION | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 | 32500.0 | 4.0 | May 15 2008 | EAG |
| EAGLE PLAINS RESOURCES LTD. | 0.34 | 0.34 | 0.3 | 0.31 | -0.03 | 76250.0 | 16.0 | May 15 2008 | EPL |
| EAGLE ROCK EXPLORATION LTD. | 0.35 | 0.35 | 0.33 | 0.345 | -0.005 | 48000.0 | 9.0 | May 15 2008 | ERX |
| EAGLE STAR PETROLEUM CORP. | No Trades | May 14 2008 | EGE | ||||||
| EAGLECREST EXPLORATIONS LTD. | 0.12 | 0.12 | 0.11 | 0.12 | 0.01 | 85440.0 | 17.0 | May 15 2008 | EEL |
| EAGLEWOOD ENERGY INC. | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 1500.0 | 1.0 | May 15 2008 | EWD |
| EARTHWORKS INDUSTRIES INC. | No Trades | May 06 2008 | EWK | ||||||
| EAST ASIA MINERALS CORPORATION | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 | 12500.0 | 2.0 | May 15 2008 | EAS |
| EAST ENERGY CORP. | 0.35 | 0.35 | 0.35 | 0.35 | 0.01 | 10000.0 | 2.0 | May 15 2008 | EEC |
| EAST WEST RESOURCE CORPORATION | 0.095 | 0.095 | 0.09 | 0.09 | 0.0 | 217500.0 | 16.0 | May 15 2008 | EWR |
| EASTFIELD RESOURCES LTD. | 0.07 | 0.1 | 0.07 | 0.1 | 0.025 | 101500.0 | 15.0 | May 15 2008 | ETF |
| ECHELON CAPITAL CORPORATION | No Trades | Mar 17 2008 | ECO.P | ||||||
| ECHO ENERGY CANADA INC. | No Trades | May 14 2008 | EEI | ||||||
| ECOMAX ENERGY SERVICES LTD. | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 | 60000.0 | 3.0 | May 15 2008 | EES |
| ECOMETALS LIMITED | 0.265 | 0.265 | 0.26 | 0.26 | -0.01 | 10000.0 | 2.0 | May 15 2008 | EML |
| ECUAGOLD RESOURCES LTD. | No Trades | May 14 2008 | EGR | ||||||
| ECYCLING TECHNOLOGIES INC | No Trades | Oct 15 2007 | ECT | ||||||
| EDGEWATER EXPLORATION LTD. | No Trades | May 02 2008 | EDW.P | ||||||
| EFT CANADA INC. | No Trades | May 06 2008 | EFT | ||||||
| EGX GROUP INC. | 0.19 | 0.2 | 0.19 | 0.2 | 0.01 | 29000.0 | 3.0 | May 15 2008 | GFG |
| EL NINO VENTURES INC. | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 | 69000.0 | 7.0 | May 15 2008 | ELN |
| ELECTRA GOLD LTD. | 0.105 | 0.105 | 0.105 | 0.105 | 0.02 | 55000.0 | 3.0 | May 15 2008 | ELT |
| ELECTRIC-SPIN LTD. | No Trades | May 14 2008 | ESC | ||||||
| ELECTROHOME LIMITED | 0.18 | 0.18 | 0.18 | 0.18 | -0.01 | 4000.0 | 1.0 | May 15 2008 | ELL.K |
| ELECTROHOME LIMITED | No Trades | Mar 27 2008 | ELL.H | ||||||
| ELKWATER RESOURCES LTD. | No Trades | May 07 2008 | ELW | ||||||
| ELODA CORPORATION | No Trades | May 13 2008 | ELA | ||||||
| ELORO RESOURCES LTD. | No Trades | May 14 2008 | ELO | ||||||
| EMEDIA NETWORKS INTERNATIONAL CORPORATION | No Trades | May 14 2008 | EMM | ||||||
| EMERALD BAY ENERGY INC | 0.175 | 0.175 | 0.175 | 0.175 | 0.005 | 20000.0 | 1.0 | May 15 2008 | EBY |
| EMERGENCE RESORT CANADA INC. | No Trades | May 09 2008 | ERS.H | ||||||
| EMERICK RESOURCES CORP. | No Trades | May 14 2008 | ERC.H | ||||||
| EMGOLD MINING CORPORATION | 0.185 | 0.185 | 0.185 | 0.185 | -0.01 | 540.0 | 2.0 | May 15 2008 | EMR |
| EMINENCE CAPITAL I INC | No Trades | ECI.P | |||||||
| EMM ENERGY INC. | No Trades | May 14 2008 | M | ||||||
| EMPIRE INDUSTIRES LTD. | 0.435 | 0.45 | 0.435 | 0.45 | 0.015 | 33500.0 | 6.0 | May 15 2008 | EIL |
| EMPIRE MINING CORPORATION | No Trades | Sep 17 2007 | EPC.P | ||||||
| EMPIRE MINING CORPORATION | No Trades | May 14 2008 | EPC | ||||||
| EMPIRICAL INC. | 0.03 | 0.035 | 0.03 | 0.035 | 0.005 | 55000.0 | 2.0 | May 15 2008 | EM |
| EMPOWER TECHNOLOGIES CORPORATION | 0.96 | 0.98 | 0.85 | 0.95 | -0.03 | 49700.0 | 13.0 | May 15 2008 | EPT |
| ENABLENCE TECHNOLOGIES INC. | 1.51 | 1.59 | 1.51 | 1.55 | 0.05 | 239300.0 | 33.0 | May 15 2008 | ENA |
| ENDURANCE GOLD CORPORATION | 0.105 | 0.105 | 0.105 | 0.105 | -0.005 | 4000.0 | 1.0 | May 15 2008 | EDG |
| ENERGENTIA RESOURCES INC. | No Trades | May 02 2008 | ENR | ||||||
| ENERGENTIA RESOURCES INC. WT | No Trades | May 02 2008 | ENR.WT | ||||||
| ENERGOLD DRILLING CORP. | 4.69 | 4.69 | 4.53 | 4.65 | -0.1 | 11150.0 | 7.0 | May 15 2008 | EGD |
| ENERGULF RESOURCES INC. | 2.05 | 2.1 | 2.03 | 2.04 | 0.02 | 157050.0 | 134.0 | May 15 2008 | ENG |
| ENERGY EXPLORATION TECHNOLOGIES INC. | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 | 2900.0 | 3.0 | May 15 2008 | SFD |
| ENGINEERING.COM INCORPORATED | No Trades | May 13 2008 | EGN | ||||||
| ENHANCED OIL RESOURCES INC. | 1.24 | 1.25 | 1.15 | 1.15 | -0.03 | 212000.0 | 32.0 | May 15 2008 | EOR |
| ENPAR TECHNOLOGIES INC. | 0.26 | 0.28 | 0.26 | 0.28 | 0.03 | 25000.0 | 4.0 | May 15 2008 | ENP |
| ENSECO ENERGY SERVICES CORP. | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 | 17004.0 | 3.0 | May 15 2008 | ENS |
| ENVIRO ENERGY CAPITAL CORP. | No Trades | Apr 14 2008 | GEC.P | ||||||
| ENVIRONMENTAL WASTE INTERNATIONAL INC. | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 19850.0 | 5.0 | May 15 2008 | EWS |
| ENWAVE CORPORATION | 0.35 | 0.35 | 0.325 | 0.325 | -0.025 | 20200.0 | 8.0 | May 15 2008 | ENW |
| EPIC DATA INTERNATIONAL INC. | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 | 3092.0 | 2.0 | May 15 2008 | EKD |
| EPICORE BIONETWORKS INC. | No Trades | May 06 2008 | EBN | ||||||
| EQUITECH CORPORATION | No Trades | May 05 2008 | EQT | ||||||
| EQUUS ENERGY CORPORATION | 0.02 | 0.02 | 0.02 | 0.02 | -0.005 | 93000.0 | 4.0 | May 15 2008 | EQE |
| ERGORESEARCH LTD. | No Trades | May 09 2008 | ERG | ||||||
| ERIN VENTURES INC | 0.055 | 0.065 | 0.055 | 0.065 | 0.015 | 15000.0 | 2.0 | May 15 2008 | EV |
| ESCAPE GOLD INC. | No Trades | May 13 2008 | EGT | ||||||
| ESHIPPERS MANAGEMENT LTD. | No Trades | May 13 2008 | EPX | ||||||
| ESO URANIUM CORP. | 0.2 | 0.23 | 0.185 | 0.22 | 0.025 | 413500.0 | 24.0 | May 15 2008 | ESO |
| ESPERANZA SILVER CORPORATION | 1.06 | 1.08 | 1.01 | 1.06 | 0.02 | 26100.0 | 15.0 | May 15 2008 | EPZ |
| ESSTRA INDUSTRIES INC. | No Trades | Apr 21 2008 | ESS | ||||||
| ESTEC SYSTEMS CORP. | No Trades | May 07 2008 | ESE | ||||||
| ETHOS CAPITAL CORP. | No Trades | May 14 2008 | ECC.P | ||||||
| EURASIAN MINERALS INC. | 1.6 | 1.7 | 1.6 | 1.69 | 0.08 | 56359.0 | 11.0 | May 15 2008 | EMX |
| EUREKA RESOURCES, INC. | No Trades | May 14 2008 | EUK | ||||||
| EUROCONTROL TECHNICS INC. | 0.22 | 0.22 | 0.21 | 0.21 | -0.04 | 50000.0 | 2.0 | May 15 2008 | EUO |
| EUROGAS CORPORATION | 1.0 | 1.0 | 0.99 | 0.99 | 0.01 | 30000.0 | 6.0 | May 15 2008 | EUG |
| EUROGAS CORPORATION | No Trades | Apr 24 2008 | EUG.RT | ||||||
| EUROMAX RESOURCES LTD | No Trades | May 07 2008 | EOX | ||||||
| EVEN TECHNOLOGIES INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.005 | 10000.0 | 2.0 | May 15 2008 | ETI |
| EVEREST VENTURES CORP. | No Trades | Apr 29 2008 | EVE.P | ||||||
| EVERETT RESOURCES LTD. | 0.105 | 0.125 | 0.095 | 0.125 | 0.02 | 119000.0 | 10.0 | May 15 2008 | EAR |
| EVERGREEN GAMING CORPORATION | 0.5 | 0.51 | 0.5 | 0.51 | -0.01 | 25500.0 | 5.0 | May 15 2008 | TNA |
| EVERTON RESOURCES INC. | No Trades | May 14 2008 | EVR | ||||||
| EVOLVING GOLD CORP. | 0.76 | 0.77 | 0.75 | 0.75 | -0.02 | 30100.0 | 11.0 | May 15 2008 | EVG |
| EXCEED ENERGY INC. | No Trades | Apr 30 2008 | EX.B | ||||||
| EXCEED ENERGY INC. | 0.125 | 0.125 | 0.125 | 0.125 | 0.005 | 30000.0 | 4.0 | May 15 2008 | EX.A |
| EXCEL GOLD MINING INC. | 0.08 | 0.09 | 0.08 | 0.08 | 0.0 | 140069.0 | 12.0 | May 15 2008 | EGM |
| EXCELSIOR ENERGY LIMITED | 0.37 | 0.4 | 0.37 | 0.4 | 0.03 | 252000.0 | 12.0 | May 15 2008 | ELE |
| EXCELSIOR MINING CORP. | No Trades | May 05 2008 | MIN.P | ||||||
| EXCHEQUER RESOURCE CORP. | No Trades | May 08 2008 | EXQ.H | ||||||
| EXELTECH AEROSPACE INC. | 0.19 | 0.19 | 0.175 | 0.18 | 0.0 | 97500.0 | 13.0 | May 15 2008 | XLT |
| EXETER RESOURCE CORPORATION | 4.78 | 4.8 | 4.65 | 4.66 | -0.17 | 74875.0 | 137.0 | May 15 2008 | XRC |
| EXILE RESOURCES INC. | 0.12 | 0.12 | 0.12 | 0.12 | 0.005 | 15000.0 | 1.0 | May 15 2008 | ERI |
| EXMIN RESOURCES INC. | No Trades | May 14 2008 | EXM | ||||||
| EXPEDITION ENERGY INC. | No Trades | Oct 31 2007 | XPD | ||||||
| EXPLOR RESOURCES INC. | 0.18 | 0.2 | 0.18 | 0.2 | 0.02 | 65300.0 | 9.0 | May 15 2008 | EXS |
| EXPLORATOR RESOURCES INC. | 0.61 | 0.63 | 0.57 | 0.63 | -0.01 | 22433.0 | 8.0 | May 15 2008 | EXO |
| EXTENWAY SOLUTIONS INC. | No Trades | May 12 2008 | EY | ||||||
| EXXEL ENERGY CORP. | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 4000.0 | 1.0 | May 15 2008 | EXX |
| EYELOGIC SYSTEMS INC CL A | 2.4 | 2.4 | 2.4 | 2.4 | 0.15 | 350.0 | 2.0 | May 15 2008 | EYE.A |
| EXN.DB.U | No Trades | EXN.DB.U | |||||||
| ERA.H | No Trades | Sep 14 2007 | ERA.H | ||||||
| ENQ | 5.0 | 5.0 | 4.76 | 4.86 | 0.61 | 2432.0 | 5.0 | May 15 2008 | ENQ |
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.
| |||||
| |||||
| |||||
|
