| Friday, July 25, 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
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 |
| H2O INNOVATION (2000) INC. | 1.0 | 1.03 | 0.95 | 1.03 | 0.03 | 20300.0 | 7.0 | May 15 2008 | HEO |
| HABANERO RESOURCES INC. | 0.15 | 0.16 | 0.145 | 0.16 | 0.0 | 64087.0 | 17.0 | May 15 2008 | HAO |
| HALMONT PROPERTIES CORPORATION | No Trades | May 12 2008 | HHC | ||||||
| HALO RESOURCES LTD. | 0.17 | 0.17 | 0.155 | 0.17 | 0.0 | 166000.0 | 23.0 | May 15 2008 | HLO |
| HANA MINING LTD. | 0.55 | 0.6 | 0.55 | 0.59 | 0.04 | 209000.0 | 23.0 | May 15 2008 | HMG |
| HANSA RESOURCES LIMITED | 0.27 | 0.27 | 0.27 | 0.27 | 0.02 | 4500.0 | 1.0 | May 15 2008 | HRL |
| HANSA.NET GLOBAL COMMERCE, INC. | No Trades | May 13 2008 | HAN.H | ||||||
| HAPPY CREEK MINERALS LTD. | No Trades | May 13 2008 | HPY | ||||||
| HARD CREEK NICKEL CORPORATION | 0.72 | 0.76 | 0.72 | 0.76 | 0.02 | 37500.0 | 8.0 | May 15 2008 | HNC |
| HARTE GOLD CORP. | 0.085 | 0.085 | 0.085 | 0.085 | -0.015 | 5000.0 | 1.0 | May 15 2008 | HRT |
| HARVEST GOLD CORP. | 0.205 | 0.245 | 0.2 | 0.205 | 0.0 | 483500.0 | 35.0 | May 15 2008 | HVG |
| HASTINGS RESOURCES CORP. | No Trades | May 14 2008 | HAS | ||||||
| HATHOR EXPLORATION LIMITED | 2.28 | 2.6 | 2.28 | 2.6 | 0.26 | 1153834.0 | 356.0 | May 15 2008 | HAT |
| HAWK URANIUM INC. | 0.165 | 0.165 | 0.155 | 0.16 | -0.01 | 95000.0 | 7.0 | May 15 2008 | HUI |
| HAWKEYE GOLD & DIAMOND INC. | 0.035 | 0.055 | 0.035 | 0.045 | 0.015 | 6650600.0 | 260.0 | May 15 2008 | HKO |
| HAWTHORNE GOLD CORP. | 1.27 | 1.38 | 1.25 | 1.38 | 0.17 | 27781.0 | 22.0 | May 15 2008 | HGC |
| HEALTHPRICER INTERACTIVE LIMITED | 0.075 | 0.075 | 0.065 | 0.065 | -0.015 | 16250.0 | 4.0 | May 15 2008 | HPC |
| HEALTHSCREEN SOLUTIONS INCORPORATED | No Trades | May 15 2008 | MDU | ||||||
| HEDGER CAPITAL INC. | No Trades | Sep 11 2007 | HEC.P | ||||||
| HEDMAN RESOURCES LIMITED | No Trades | HDM | |||||||
| HELIJET INTERNATIONAL INC. | No Trades | Apr 25 2008 | HJI | ||||||
| HELIO RESOURCE CORP. | 0.85 | 0.85 | 0.85 | 0.85 | 0.01 | 2000.0 | 2.0 | May 15 2008 | HRC |
| HELLIX VENTURES INC. | 0.405 | 0.44 | 0.405 | 0.435 | 0.0 | 50000.0 | 11.0 | May 15 2008 | HEL |
| HERMES FINANCIAL INC. | No Trades | Apr 21 2008 | HFI.P | ||||||
| HFG HOLDINGS INC. | No Trades | Apr 10 2008 | HFG.P | ||||||
| HIGH RIDER CAPITAL INC. | No Trades | Oct 03 2007 | HRD.P | ||||||
| HIGH RIDGE RESOURCES INC. | 0.34 | 0.34 | 0.33 | 0.33 | 0.0 | 40000.0 | 3.0 | May 15 2008 | HRR |
| HIGHBANK RESOURCES LTD. | 0.165 | 0.165 | 0.165 | 0.165 | -0.015 | 3000.0 | 1.0 | May 15 2008 | HBK |
| HIGHBURY PROJECTS INC | No Trades | HPI.P | |||||||
| HIGHBURY PROJECTS INC. | No Trades | May 12 2008 | HPI | ||||||
| HIGHGROUND CAPITAL CORP. | 6.88 | 7.05 | 6.86 | 7.01 | 0.01 | 18640.0 | 60.0 | May 15 2008 | HCC |
| HIGHLAND RESOURCES INC. | No Trades | Apr 18 2008 | HI.P | ||||||
| HILL TOP RESOURCES CORP. | No Trades | Mar 19 2008 | HIL.P | ||||||
| HINTERLAND METALS INC. | No Trades | May 14 2008 | HMI | ||||||
| HLD LAND DEVELOPMENT LIMITED PARTNERSHIP | No Trades | May 14 2008 | HLD.UN.H | ||||||
| HLT ENERGIES INC. | No Trades | May 12 2008 | HES | ||||||
| HODGINS AUCTIONEERS INC. | 0.37 | 0.37 | 0.325 | 0.34 | -0.03 | 13000.0 | 4.0 | May 15 2008 | HA |
| HOLCOT CAPITAL CORPORATION | No Trades | HCL.P | |||||||
| HOLLINGPORT VENTURE INC. | No Trades | May 05 2008 | HVI.P | ||||||
| HORIZON INDUSTRIES LTD. | 0.13 | 0.14 | 0.12 | 0.135 | 0.005 | 220000.0 | 10.0 | May 15 2008 | HRZ |
| HORSESHOE GOLD MINING INC | No Trades | May 15 2008 | HSX | ||||||
| HOUSTON LAKE MINING INC | 0.63 | 0.64 | 0.6 | 0.64 | 0.0 | 46000.0 | 9.0 | May 15 2008 | HLM |
| HSF CAPITAL CORPORATION | No Trades | May 09 2008 | HSF.P | ||||||
| HTC PURENERGY INC. | 4.05 | 4.05 | 4.05 | 4.05 | -0.02 | 520.0 | 3.0 | May 15 2008 | HTC |
| HTI VENTURES CORP. | No Trades | May 13 2008 | HTX.H | ||||||
| HTN INC. | 0.025 | 0.025 | 0.025 | 0.025 | 0.01 | 13000.0 | 2.0 | May 15 2008 | HET |
| HUDSON RESOURCES INC. | 0.44 | 0.44 | 0.41 | 0.41 | -0.05 | 11000.0 | 5.0 | May 15 2008 | HUD |
| HULDRA SILVER INC. | No Trades | May 12 2008 | HDA | ||||||
| HUMBER CAPITAL CORPORATION | No Trades | May 12 2008 | RUM.P | ||||||
| HUMBOLDT CAPITAL CORPORATION | No Trades | May 13 2008 | HMB | ||||||
| HUMPTY'S RESTAURANTS INTERNATIONAL INC. | No Trades | May 14 2008 | HMP | ||||||
| HUNTINGTON EXPLORATION INC | No Trades | May 12 2008 | HEI | ||||||
| HY-DRIVE TECHNOLOGIES LTD. | 0.6 | 0.6 | 0.54 | 0.54 | -0.05 | 10500.0 | 7.0 | May 15 2008 | HGS |
| HYDRALOGIC SYSTEMS INC. | No Trades | May 09 2008 | HLS | ||||||
| HYDUKE ENERGY SERVICES INC | No Trades | Sep 21 2007 | HYD | ||||||
| HRI | No Trades | Sep 07 2007 | HRI |
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.
| |||||
| |||||
| |||||
|
