| Wednesday, October 8, 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 |
| R.P.M. TECH INC. | No Trades | Apr 11 2008 | RP | ||||||
| RADAR ACQUISITIONS CORPORATION | No Trades | May 12 2008 | RAC | ||||||
| RADIANT COMMUNICATIONS CORP. | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 | 36500.0 | 7.0 | May 15 2008 | RCN |
| RADIANT ENERGY CORPORATION | 0.145 | 0.145 | 0.145 | 0.145 | -0.005 | 5250.0 | 2.0 | May 15 2008 | RDT |
| RADIANT RESOURCES INC. | 0.12 | 0.12 | 0.115 | 0.115 | 0.015 | 15000.0 | 2.0 | May 15 2008 | RRS |
| RADISSON MINING RESOURCES INC. | No Trades | May 15 2008 | RDS | ||||||
| RADIUS GOLD INC. | 0.25 | 0.295 | 0.245 | 0.25 | 0.0 | 61000.0 | 12.0 | May 15 2008 | RDU |
| RAGE ENERGY LTD. | No Trades | May 08 2008 | RAG | ||||||
| RAIMOUNT ENERGY INC RT | No Trades | Oct 22 2007 | RMT.RT | ||||||
| RAIMOUNT ENERGY INC. | No Trades | Apr 16 2008 | RMT | ||||||
| RAIN RESOURCES INC. | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 64000.0 | 1.0 | May 15 2008 | RAN.P |
| RAINY MOUNTAIN CAPITAL CORP. | No Trades | May 13 2008 | RMN.P | ||||||
| RAINY RIVER RESOURCES LTD. | 3.88 | 4.26 | 3.85 | 4.17 | 0.27 | 298470.0 | 99.0 | May 15 2008 | RR |
| RAMBLER METALS AND MINING PLC | 1.03 | 1.1 | 1.03 | 1.1 | 0.07 | 87850.0 | 23.0 | May 15 2008 | RAB |
| RAMTELECOM INC. | No Trades | May 14 2008 | RTC | ||||||
| RANAZ CORPORATION | 0.9 | 0.9 | 0.85 | 0.85 | -0.05 | 5511.0 | 5.0 | May 15 2008 | RNZ |
| RANAZ CORPORATION | No Trades | Mar 19 2008 | RNZ.WT.B | ||||||
| RANAZ CORPORATION | No Trades | May 09 2008 | RNZ.WT.A | ||||||
| RANDSBURG INTERNATIONAL GOLD CORP. | No Trades | May 14 2008 | RGZ | ||||||
| RANGE CAPITAL CORP. | No Trades | May 12 2008 | RNC.P | ||||||
| RAPID BRANDS INC. | No Trades | Apr 28 2008 | RAP | ||||||
| RAPID SOLUTIONS CORPORATION | 0.11 | 0.11 | 0.11 | 0.11 | 0.01 | 10000.0 | 1.0 | May 15 2008 | RPD |
| RARE ELEMENT RESOURCES LTD. | 0.79 | 0.8 | 0.79 | 0.8 | 0.05 | 2000.0 | 3.0 | May 15 2008 | RES |
| RARE METHOD INTERACTIVE CORP. | 0.225 | 0.255 | 0.225 | 0.255 | 0.005 | 175500.0 | 11.0 | May 15 2008 | RAM |
| RAYDAN MANUFACTURING INC. | 0.32 | 0.32 | 0.32 | 0.32 | -0.05 | 500.0 | 1.0 | May 15 2008 | RDN |
| RAYMOR INDUSTRIES INC. | 0.4 | 0.42 | 0.395 | 0.42 | 0.03 | 6700.0 | 6.0 | May 15 2008 | RAR |
| RAYSTAR CAPITAL LTD. | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 | 6056.0 | 3.0 | May 15 2008 | RYA.H |
| RAYTEC METALS CORP. | 0.9 | 0.92 | 0.89 | 0.9 | 0.01 | 273842.0 | 81.0 | May 15 2008 | RAY |
| REAL TIME MEASUREMENTS INC RT EX 17DEC07 | No Trades | Nov 27 2007 | RTY.RT | ||||||
| REAL TIME MEASUREMENTS INC. | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 | 9000.0 | 1.0 | May 15 2008 | RTY |
| REALEX PROPERTIES CORP. | No Trades | May 13 2008 | RLX.A | ||||||
| REALEX PROPERTIES CORP. | No Trades | May 06 2008 | RLX | ||||||
| REBECCA CAPITAL INC. | No Trades | Sep 25 2007 | REB.P | ||||||
| RECO INTERNATIONAL GROUP INC. | No Trades | May 13 2008 | RGI | ||||||
| RED DRAGON RESOURCES CORP. | 0.26 | 0.26 | 0.26 | 0.26 | 0.02 | 24000.0 | 2.0 | May 15 2008 | DRA |
| RED HILL ENERGY INC. | 0.68 | 0.68 | 0.66 | 0.66 | 0.0 | 24000.0 | 6.0 | May 15 2008 | RH |
| RED MILE CAPITAL CORP. | No Trades | Mar 13 2008 | RDM.P | ||||||
| RED ROCK ENERGY INC. | 0.335 | 0.335 | 0.335 | 0.335 | -0.005 | 500.0 | 1.0 | May 15 2008 | RRK |
| REDCLIFFE EXPLORATION INC CL A | No Trades | Jan 03 2008 | RXI.A | ||||||
| REDCLIFFE EXPLORATION INC CL B | No Trades | Jan 03 2008 | RXI.B | ||||||
| REDCLIFFE EXPLORATION INC. | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 | 44633.0 | 4.0 | May 15 2008 | RXP.A |
| REDCLIFFE EXPLORATION INC. | No Trades | May 13 2008 | RXP.B | ||||||
| REDEX INC. | No Trades | May 01 2008 | RDX | ||||||
| REDHAWK RESOURCES INC. | 0.49 | 0.5 | 0.46 | 0.5 | 0.035 | 25000.0 | 5.0 | May 15 2008 | RDK |
| REDISHRED CAPITAL CORP | No Trades | Oct 03 2007 | KUT.P | ||||||
| REDISHRED CAPITAL CORP. | No Trades | May 14 2008 | KUT | ||||||
| REDSTAR GOLD CORP. | 0.235 | 0.25 | 0.235 | 0.25 | 0.0 | 47500.0 | 7.0 | May 15 2008 | RGC |
| REECE ENERGY EXPLORATION CORP. | 2.58 | 2.68 | 2.45 | 2.51 | -0.07 | 94872.0 | 63.0 | May 15 2008 | RXR |
| REEF RESOURCES LTD. | No Trades | May 14 2008 | REE | ||||||
| REG TECHNOLOGIES INC. | 0.485 | 0.495 | 0.485 | 0.495 | -0.005 | 10000.0 | 4.0 | May 15 2008 | RRE |
| REGAL ENERGY LTD. | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 | 2000.0 | 1.0 | May 15 2008 | REG |
| REGENT VENTURES LTD. | 0.07 | 0.07 | 0.065 | 0.07 | 0.0 | 248800.0 | 7.0 | May 15 2008 | REV |
| REMAC ZINC CORP. | 0.09 | 0.09 | 0.085 | 0.085 | -0.005 | 24520.0 | 4.0 | May 15 2008 | RMZ |
| REMINGTON RESOURCES INC. | No Trades | May 14 2008 | RGM | ||||||
| RENOWORKS SOFTWARE INC. | No Trades | May 06 2008 | RW | ||||||
| REOCITO CAPITAL INC. | No Trades | RCO.P | |||||||
| REPEATSEAT LTD. | 0.125 | 0.14 | 0.125 | 0.14 | 0.005 | 100000.0 | 5.0 | May 15 2008 | RPS |
| RESERVOIR CAPITAL CORP. | No Trades | May 13 2008 | REO | ||||||
| RESOLVE VENTURES INC. | 0.125 | 0.145 | 0.125 | 0.145 | 0.055 | 20000.0 | 2.0 | May 15 2008 | RSV |
| RESOURCE HUNTER CAPITAL CORP. | 0.1 | 0.1 | 0.1 | 0.1 | -0.03 | 7000.0 | 1.0 | May 15 2008 | RHC.P |
| RESULT ENERGY INC. | 0.61 | 0.61 | 0.6 | 0.6 | 0.0 | 50000.0 | 11.0 | May 15 2008 | RTE |
| REUNION GOLD CORPORATION | 0.61 | 0.61 | 0.6 | 0.6 | -0.01 | 51000.0 | 8.0 | May 15 2008 | RGD |
| REVA RESOURCES CORP. | No Trades | May 14 2008 | RVA | ||||||
| REVELATION VENTURES INC. | No Trades | Apr 15 2008 | RCA.P | ||||||
| REWORKS ENVIRONMENTAL CORP | No Trades | Feb 21 2008 | REW | ||||||
| RHINO RESOURCES INC. | No Trades | May 13 2008 | RHI.P | ||||||
| RHYOLITE RESOURCES LTD. | No Trades | Apr 22 2008 | RYE | ||||||
| RICH MINERALS CORP | 0.22 | 0.235 | 0.2 | 0.2 | 0.01 | 204500.0 | 10.0 | May 15 2008 | RMC |
| RICHARDS OIL & GAS LIMITED | 0.18 | 0.18 | 0.175 | 0.18 | 0.015 | 44000.0 | 10.0 | May 15 2008 | RIX |
| RICHCO INVESTORS INC. | No Trades | Apr 25 2008 | RII.A | ||||||
| RICHCO INVESTORS INC. | No Trades | Apr 25 2008 | RII.B | ||||||
| RICHFIELD VENTUERS CORP. | No Trades | May 14 2008 | RVC | ||||||
| RICHMOND MINERALS INC. | No Trades | May 14 2008 | RMD | ||||||
| RIDGELINE ENERGY SERVICES INC. | 0.18 | 0.18 | 0.18 | 0.18 | 0.025 | 4500.0 | 1.0 | May 15 2008 | RLE |
| RIFCO INC. | No Trades | May 14 2008 | RFC | ||||||
| RIMFIRE MINERALS CORPORATION | 1.15 | 1.15 | 1.15 | 1.15 | 0.05 | 13350.0 | 8.0 | May 15 2008 | RFM |
| RINGBOLT VENTURES LTD. | 1.01 | 1.05 | 1.0 | 1.01 | 0.01 | 30500.0 | 15.0 | May 15 2008 | RBV |
| RIO CRISTAL ZINC CORP. | No Trades | May 08 2008 | RCZ | ||||||
| RIPPER OIL AND GAS INC. | 0.49 | 0.495 | 0.49 | 0.495 | 0.005 | 14500.0 | 2.0 | May 15 2008 | RIP |
| RIPPLE LAKE DIAMONDS INC. | No Trades | Oct 04 2007 | RLD | ||||||
| RIVAL ENERGY LTD | No Trades | Jan 23 2008 | RGY | ||||||
| RIVERSIDE RESOURCES INC. | 0.96 | 1.0 | 0.95 | 1.0 | 0.0 | 8466.0 | 8.0 | May 15 2008 | RRI |
| RIVERSTONE RESOURCES INC. | 0.385 | 0.41 | 0.38 | 0.38 | -0.005 | 51500.0 | 13.0 | May 15 2008 | RVS |
| RJK EXPLORATIONS LTD. | No Trades | May 14 2008 | RJX.A | ||||||
| ROAD NEW MEDIA CORPORATION | No Trades | May 13 2008 | RNM | ||||||
| ROADOR INDUSTRIES LTD. | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 | 70000.0 | 2.0 | May 15 2008 | RDR |
| ROBEX RESOURCES INC. | No Trades | May 14 2008 | RBX | ||||||
| ROCA MINES INC. | 2.5 | 2.5 | 2.43 | 2.46 | -0.06 | 924144.0 | 49.0 | May 15 2008 | ROK |
| ROCHER DEBOULE MINERALS CORP | 0.375 | 0.4 | 0.375 | 0.4 | 0.02 | 39000.0 | 4.0 | May 15 2008 | RD |
| ROCHESTER ENERGY CORP. | 0.3 | 0.3 | 0.295 | 0.3 | 0.0 | 248000.0 | 13.0 | May 15 2008 | ROH |
| ROCHESTER RESOURCES LTD. | 1.18 | 1.18 | 1.11 | 1.13 | 0.0 | 31840.0 | 21.0 | May 15 2008 | RCT |
| ROCKCLIFF RESOURCES INC. | 0.475 | 0.51 | 0.475 | 0.51 | -0.02 | 38000.0 | 6.0 | May 15 2008 | RCR |
| ROCKGATE CAPITAL CORP. | 0.67 | 0.71 | 0.65 | 0.71 | 0.07 | 27200.0 | 16.0 | May 15 2008 | RGT |
| ROCKHAVEN RESOURCES LTD. | No Trades | May 09 2008 | RK | ||||||
| ROCKIES FINANCIAL CORPORATION | No Trades | Oct 05 2007 | RKI | ||||||
| ROCKRIDGE CAPITAL CORP. | No Trades | Apr 28 2008 | RRC.P | ||||||
| ROCKY MOUNTAIN RESOURCES CORP. | No Trades | May 13 2008 | RKY | ||||||
| ROCKY OLD MAN ENERGY INC. | No Trades | Apr 30 2008 | RO | ||||||
| ROCMEC MINING INC. | 0.095 | 0.1 | 0.095 | 0.1 | 0.01 | 47000.0 | 5.0 | May 15 2008 | RMI |
| RODINIA MINERALS INC. | No Trades | May 14 2008 | RM | ||||||
| ROGERS ASSOCIATE FINANCIAL PARTNERS INC. | No Trades | RAF | |||||||
| ROLLAND ENERGY INC. | 0.07 | 0.08 | 0.065 | 0.075 | 0.0 | 2844912.0 | 103.0 | May 15 2008 | ROE |
| ROLLING ROCK RESOURCES CORPORATION | No Trades | May 13 2008 | RLL | ||||||
| ROMARCO MINERALS INC. | 0.17 | 0.17 | 0.165 | 0.165 | -0.005 | 30000.0 | 7.0 | May 15 2008 | R |
| ROME RESOURCES LTD. | No Trades | May 14 2008 | RMR | ||||||
| ROMIOS GOLD RESOURCES INC. | 0.25 | 0.25 | 0.23 | 0.23 | -0.015 | 5430.0 | 5.0 | May 15 2008 | RG |
| ROMULUS RESOURCES LTD. | No Trades | May 14 2008 | ROM | ||||||
| ROSCAN MINERALS CORP. | No Trades | May 06 2008 | ROS | ||||||
| ROSE MARIE RESOURCES LTD. | No Trades | May 05 2008 | RSR.H | ||||||
| ROSS RIVER MINERALS INC. | No Trades | May 14 2008 | RRM | ||||||
| ROUTE1 INC. | 0.055 | 0.06 | 0.05 | 0.055 | 0.0 | 480000.0 | 15.0 | May 15 2008 | ROI |
| ROXGOLD INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.04 | 10250.0 | 2.0 | May 15 2008 | ROG |
| ROXMARK MINES LIMITED | 0.15 | 0.15 | 0.14 | 0.14 | -0.005 | 173500.0 | 15.0 | May 15 2008 | RMK |
| ROYAL ROADS CORP. | 0.13 | 0.13 | 0.115 | 0.115 | -0.01 | 15000.0 | 6.0 | May 15 2008 | RRO |
| ROYAL STANDARD MINERALS INC. | 0.205 | 0.21 | 0.195 | 0.2 | 0.0 | 1233046.0 | 32.0 | May 15 2008 | RSM |
| ROYCE RESOURCES CORP. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 14000.0 | 2.0 | May 15 2008 | ROY.H |
| RPT URANIUM CORP. | 0.165 | 0.17 | 0.16 | 0.17 | 0.01 | 62000.0 | 9.0 | May 15 2008 | RPT |
| RSI INTERNATIONAL SYSTEMS INC. | No Trades | May 14 2008 | RSY | ||||||
| RSX ENERGY INC. | No Trades | Mar 10 2008 | RSX | ||||||
| RUBY RED RESOURCES INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 25000.0 | 2.0 | May 15 2008 | RRX |
| RUN OF RIVER POWER INC. | 0.29 | 0.3 | 0.265 | 0.3 | 0.025 | 34000.0 | 9.0 | May 15 2008 | ROR |
| RUNNING FOX RESOURCE CORP. | 0.365 | 0.365 | 0.355 | 0.36 | 0.01 | 8650.0 | 6.0 | May 15 2008 | RUN |
| RUPERT RESOURCES LTD. | No Trades | May 14 2008 | RUP | ||||||
| RUSORO MINING LTD. | 1.19 | 1.33 | 1.19 | 1.3 | 0.12 | 409108.0 | 121.0 | May 15 2008 | RML |
| RUSORO MINING LTD. | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 500.0 | 1.0 | May 15 2008 | RML.WT |
| RUSSELL BREWERIES INC. | 0.425 | 0.425 | 0.4 | 0.4 | -0.025 | 59500.0 | 9.0 | May 15 2008 | RB |
| RW PACKAGING LTD. | No Trades | Apr 11 2008 | RWP | ||||||
| RYE PATCH GOLD CORP. | No Trades | Apr 29 2008 | RPM.WT | ||||||
| RYE PATCH GOLD CORP. | 0.23 | 0.25 | 0.23 | 0.25 | 0.04 | 162500.0 | 13.0 | May 15 2008 | RPM |
| RYLAND OIL CORPORATION | 1.64 | 1.68 | 1.52 | 1.55 | -0.08 | 819887.0 | 173.0 | May 15 2008 | RYD |
| ROL.A | No Trades | ROL.A | |||||||
| RSS.H | No Trades | Oct 22 2007 | RSS.H | ||||||
| RRS.H | No Trades | RRS.H | |||||||
| RST.H | No Trades | Oct 16 2007 | RST.H | ||||||
| RD.H | No Trades | Jan 24 2008 | RD.H | ||||||
| ROL.B | No Trades | ROL.B | |||||||
| RIV.P | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 20000.0 | 2.0 | May 15 2008 | RIV.P |
| REM | 0.42 | 0.42 | 0.4 | 0.4 | 0.005 | 6000.0 | 2.0 | May 15 2008 | REM |
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.
| |||||
| |||||
| |||||
|
