| Thursday, October 9, 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 |
| C LEVEL II INTERNATIONAL HOLDING INC. | No Trades | Sep 06 2007 | CII.P | ||||||
| C-COM SATELLITE SYSTEMS INC. | 0.34 | 0.345 | 0.29 | 0.29 | -0.02 | 10000.0 | 4.0 | Jul 23 2008 | CMI |
| C2C GOLD CORPORATION INC. | 0.15 | 0.15 | 0.15 | 0.15 | -0.02 | 25000.0 | 3.0 | Jul 23 2008 | CCN |
| CABO DRILLING CORP. | 0.58 | 0.58 | 0.55 | 0.55 | 0.0 | 25200.0 | 7.0 | Jul 23 2008 | CBE |
| CACHE EXPLORATION INC. | No Trades | Jun 06 2008 | CAY.P | ||||||
| CADAN RESOURCES CORPORATION | 0.165 | 0.205 | 0.155 | 0.195 | 0.035 | 2737500.0 | 21.0 | Jul 23 2008 | CNF |
| CADILLAC MINING CORPORATION | No Trades | Jul 18 2008 | CQX | ||||||
| CADISCOR RESOURCES INC. | 0.33 | 0.36 | 0.33 | 0.36 | 0.0 | 20500.0 | 3.0 | Jul 23 2008 | CAO |
| CADRE RESOURCES LTD. | No Trades | Feb 27 2008 | CSL.H | ||||||
| CAGIM REAL ESTATE CORPORATION | No Trades | Jul 18 2008 | CIM | ||||||
| CALIBRE MINING CORP. | 0.16 | 0.21 | 0.16 | 0.21 | 0.05 | 25500.0 | 4.0 | Jul 23 2008 | CXB |
| CALIFORNIA NANOTECHNOLOGIES CORP. | No Trades | Jul 17 2008 | CNO | ||||||
| CALLINAN MINES LIMITED | 2.2 | 2.22 | 2.18 | 2.2 | -0.06 | 12400.0 | 10.0 | Jul 23 2008 | CAA |
| CALOTTO CAPITAL INC. | No Trades | Jun 09 2008 | TTO.P | ||||||
| CALYPSO URANIUM CORP. | 0.21 | 0.21 | 0.205 | 0.205 | -0.01 | 1500.0 | 2.0 | Jul 23 2008 | CLP |
| CANACO RESOURCES INC. | 0.2 | 0.21 | 0.2 | 0.2 | 0.0 | 43500.0 | 7.0 | Jul 23 2008 | CAN |
| CANADA ENERGY PARTNERS INC. | 1.7 | 1.72 | 1.65 | 1.69 | -0.03 | 41100.0 | 22.0 | Jul 23 2008 | CE |
| CANADIAN ARROW MINES LIMITED | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 | 44000.0 | 6.0 | Jul 23 2008 | CRO |
| CANADIAN EQUIPMENT RENTAL FUND LIMITED PARTNERSHIP | 6.5 | 6.5 | 6.5 | 6.5 | -0.25 | 6000.0 | 4.0 | Jul 23 2008 | CFL.UN |
| CANADIAN GOLDEN DRAGON RESOURCES LTD. | No Trades | Nov 02 2007 | CGG | ||||||
| CANADIAN IMPERIAL VENTURE CORP. | 0.045 | 0.05 | 0.045 | 0.045 | 0.0 | 4614370.0 | 166.0 | Jul 23 2008 | CQV |
| CANADIAN MINING COMPANY INC. | 0.09 | 0.1 | 0.09 | 0.095 | 0.01 | 520000.0 | 13.0 | Jul 23 2008 | CNG |
| CANADIAN OREBODIES INC. | 0.19 | 0.19 | 0.18 | 0.18 | 0.0 | 74000.0 | 9.0 | Jul 23 2008 | CO |
| CANADIAN PHOENIX RESOURCES CORP. | 0.125 | 0.125 | 0.11 | 0.115 | -0.005 | 268000.0 | 14.0 | Jul 23 2008 | CPH |
| CANADIAN PRODIGY CAPITAL CORPORATION | No Trades | Jul 04 2008 | PDI.H | ||||||
| CANADIAN PRODIGY CAPITAL CORPORATION | No Trades | Nov 13 2007 | PDI.P | ||||||
| CANADIAN QUANTUM ENERGY CORPORATION | No Trades | Jul 22 2008 | CQM.H | ||||||
| CANADIAN SHIELD RESOURCES INC. | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 | 2000.0 | 1.0 | Jul 23 2008 | CSP |
| CANADIAN SPIRIT RESOURCES INC. | 1.45 | 1.47 | 1.4 | 1.4 | -0.03 | 117876.0 | 37.0 | Jul 23 2008 | SPI |
| CANADREAM CORPORATION | No Trades | Jul 21 2008 | CDN | ||||||
| CANADREAM CORPORATION | No Trades | Jan 17 2008 | CDN.DB | ||||||
| CANADREAM CORPORATION | No Trades | May 22 2008 | CDN.DB.A | ||||||
| CANAF GROUP INC. | No Trades | Jul 21 2008 | CAF | ||||||
| CANALASKA URANIUM LTD. | 0.26 | 0.27 | 0.235 | 0.25 | -0.015 | 164000.0 | 38.0 | Jul 23 2008 | CVV |
| CANASIA INDUSTRIES CORPORATION | 0.255 | 0.255 | 0.215 | 0.22 | -0.035 | 650500.0 | 82.0 | Jul 23 2008 | CAJ |
| CANASIL RESOURCES INC. | 0.2 | 0.2 | 0.195 | 0.195 | -0.005 | 15000.0 | 4.0 | Jul 23 2008 | CLZ |
| CANDORADO OPERATING COMPANY LTD. | 0.105 | 0.105 | 0.105 | 0.105 | 0.005 | 10000.0 | 1.0 | Jul 23 2008 | CDO |
| CANEXT ENERGY LTD. | 0.9 | 0.98 | 0.84 | 0.9 | 0.0 | 83785.0 | 32.0 | Jul 23 2008 | CXZ |
| CANGOLD LIMITED | 0.085 | 0.085 | 0.085 | 0.085 | 0.015 | 5000.0 | 1.0 | Jul 23 2008 | CLD |
| CANNASAT THERAPEUTICS INC. | No Trades | Jul 22 2008 | CTH | ||||||
| CANOEL INTERNATIONAL ENERGY LTD. | No Trades | Jul 11 2008 | CIL.P | ||||||
| CANORO RESOURCES LTD. | 1.07 | 1.07 | 0.85 | 0.85 | -0.12 | 2112615.0 | 20.0 | Jul 23 2008 | CNS |
| CANPLATS RESOURCES CORPORATION | 3.63 | 3.64 | 3.34 | 3.42 | -0.17 | 64990.0 | 92.0 | Jul 23 2008 | CPQ |
| CANSTAR RESOURCES INC. | No Trades | Jul 22 2008 | ROX | ||||||
| CANTEX MINE DEVELOPMENT CORP | 0.1 | 0.11 | 0.1 | 0.105 | 0.0 | 205000.0 | 9.0 | Jul 23 2008 | CD |
| CANTRELL CAPITAL CORP. | 0.42 | 0.44 | 0.41 | 0.41 | -0.04 | 14000.0 | 5.0 | Jul 23 2008 | CLJ.H |
| CANTRONIC SYSTEMS INC. | 0.33 | 0.35 | 0.33 | 0.35 | 0.005 | 109180.0 | 12.0 | Jul 23 2008 | CTS |
| CANYON CREEK FOOD CO LTD | No Trades | Jul 22 2008 | CYF | ||||||
| CAP-EX VENTURES LTD. | No Trades | Apr 04 2008 | CEV.P | ||||||
| CAP-LINK VENTURES LTD | No Trades | CAV.P | |||||||
| CAP-LINK VENTURES LTD. | No Trades | Jul 21 2008 | CAV | ||||||
| CAPELLA RESOURCES LTD. | 0.08 | 0.085 | 0.08 | 0.085 | 0.01 | 65000.0 | 3.0 | Jul 23 2008 | CPS |
| CAPITAL BLF INC | No Trades | BLF.P | |||||||
| CAPITAL BLF INC. | 0.125 | 0.125 | 0.11 | 0.11 | -0.055 | 20000.0 | 3.0 | Jul 23 2008 | BLF |
| CAPITAL VALMORIS INC. | No Trades | Jul 22 2008 | VMO.P | ||||||
| CAPITAL WAPITI INC. | No Trades | Jun 11 2008 | WTI | ||||||
| CAPITAL WAPITI INC. | No Trades | WTI.P | |||||||
| CAPO RESOURCES LTD. | No Trades | Nov 20 2007 | KPO.P | ||||||
| CAPSTOCK FINANCIAL INC. | No Trades | Jun 17 2008 | CPK.P | ||||||
| CAPVEST INCOME CORP. | No Trades | Jul 22 2008 | CSV | ||||||
| CAPVEST INCOME CORP. | 98.5 | 98.5 | 98.25 | 98.25 | 0.0 | 67000.0 | 4.0 | Jul 23 2008 | CVS.DB |
| CARAT EXPLORATION INC. | No Trades | Jul 22 2008 | CRZ | ||||||
| CARDIOCOMM SOLUTIONS INC. | No Trades | Nov 23 2007 | CCG | ||||||
| CARDIOCOMM SOLUTIONS, INC. | 0.115 | 0.115 | 0.11 | 0.11 | 0.0 | 4000.0 | 2.0 | Jul 23 2008 | EKG |
| CARIBOO ROSE RESOURCES LTD. | 0.18 | 0.18 | 0.18 | 0.18 | -0.01 | 2000.0 | 1.0 | Jul 23 2008 | CRB |
| CARLAW CAPITAL CORP | No Trades | Jan 21 2008 | CLW.P | ||||||
| CARLAW CAPITAL II CORP. | No Trades | Jul 08 2008 | CAW.P | ||||||
| CARLIN GOLD CORPORATION | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 | 58000.0 | 2.0 | Jul 23 2008 | CGD |
| CARLTON TRAIL LIMITED PARTNERSHIP | No Trades | Jun 11 2008 | CTP.UN.A | ||||||
| CARLYLE MINING CORP. | No Trades | Jul 02 2008 | CLY.P | ||||||
| CARMAX EXPLORATIONS LTD. | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 | 85000.0 | 6.0 | Jul 23 2008 | CMX |
| CARRINGTON ACQUISITION CORP. | No Trades | Jul 02 2008 | CAQ.P | ||||||
| CARTIER RESOURCES INC. | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 | 11500.0 | 2.0 | Jul 23 2008 | ECR |
| CASCADE RESOURCES LTD. | No Trades | Jul 22 2008 | CC.P | ||||||
| CASCADERO COPPER CORPORATION | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 | 27500.0 | 3.0 | Jul 23 2008 | CCD |
| CASCADIA INTERNATIONAL RESOURCES INC. | No Trades | Jul 21 2008 | CJ | ||||||
| CASH CANADA GROUP LTD. | No Trades | Jul 22 2008 | CUL | ||||||
| CASH MINERALS LTD. | 0.2 | 0.2 | 0.18 | 0.18 | -0.005 | 266500.0 | 30.0 | Jul 23 2008 | CHX |
| CASSIDY GOLD CORP. | 0.205 | 0.205 | 0.2 | 0.2 | -0.005 | 5000.0 | 2.0 | Jul 23 2008 | CDY |
| CASSIUS VENTURES LTD. | No Trades | Jul 21 2008 | CZ.P | ||||||
| CASTILLIAN RESOURCES CORP. | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 | 34500.0 | 4.0 | Jul 23 2008 | CT |
| CASTLE GOLD CORPORATION | 0.455 | 0.455 | 0.435 | 0.44 | -0.03 | 16250.0 | 6.0 | Jul 23 2008 | CSG |
| CASTLE RESOURCES INC. | No Trades | Jul 03 2008 | CRI | ||||||
| CASTLE ROCK PETROLEUM LTD. CL A | No Trades | Oct 04 2007 | RCK.A | ||||||
| CASTLE ROCK PETROLEUM LTD. CL B | No Trades | Oct 03 2007 | RCK.B | ||||||
| CATALINA ENERGY CORP. | No Trades | Jul 22 2008 | CEA | ||||||
| CATALINA ENERGY CORP. | No Trades | Nov 06 2007 | CA | ||||||
| CATHAY FOREST PRODUCTS CORP. | 0.97 | 0.97 | 0.96 | 0.96 | -0.02 | 4500.0 | 7.0 | Jul 23 2008 | CFZ |
| CATS EYE CAPITAL CORP. | No Trades | Jul 22 2008 | CYE.P | ||||||
| CAVAN VENTURES INC. | 0.26 | 0.26 | 0.26 | 0.26 | -0.02 | 25000.0 | 1.0 | Jul 23 2008 | CVN |
| CCT CAPITAL LTD. | No Trades | Jul 14 2008 | CCW | ||||||
| CEAPRO INC | 0.11 | 0.11 | 0.11 | 0.11 | 0.01 | 15450.0 | 4.0 | Jul 23 2008 | CZO |
| CEDAR MOUNTAIN EXPLORATION INC. | No Trades | Jul 17 2008 | CED | ||||||
| CELL-LOC LOCATION TECHNOLOGIES INC OLD | No Trades | May 20 2008 | LTI | ||||||
| CELL-LOC LOCATION TECHNOLOGIES INC. | No Trades | Jul 23 2008 | XCT | ||||||
| CELLSTOP SYSTEMS INC. | 0.065 | 0.065 | 0.065 | 0.065 | 0.005 | 25500.0 | 3.0 | Jul 23 2008 | KNO |
| CELTIC MINERALS LTD | 0.5 | 0.67 | 0.5 | 0.67 | 0.15 | 78021.0 | 26.0 | Jul 23 2008 | CME |
| CEMATRIX CORPORATION | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 | 16650.0 | 2.0 | Jul 23 2008 | CVX |
| CENCOTECH INC. | No Trades | Jul 22 2008 | CTZ | ||||||
| CENIT CORPORATION | 0.095 | 0.1 | 0.09 | 0.09 | 0.02 | 72000.0 | 3.0 | Jul 23 2008 | CNT |
| CENTIVA CAPITAL INC. | 0.07 | 0.07 | 0.07 | 0.07 | -0.005 | 3000.0 | 2.0 | Jul 23 2008 | CVC |
| CENTRAL ALBERTA WELL SERVICES CORP. | 2.0 | 2.0 | 2.0 | 2.0 | 0.2 | 9700.0 | 4.0 | Jul 23 2008 | CWC.A |
| CENTRAL INDUSTRIES CORPORATION INC. | 0.14 | 0.14 | 0.14 | 0.14 | 0.03 | 1455.0 | 2.0 | Jul 23 2008 | CND.A |
| CENTRASIA MINING CORP. | No Trades | Mar 26 2008 | CTM | ||||||
| CENTRIC ENERGY CORP. | No Trades | Jul 17 2008 | CTE | ||||||
| CENTURION MINERALS LTD. | No Trades | Jul 18 2008 | CTN | ||||||
| CENTURY ENERGY LTD. | 0.1 | 0.1 | 0.09 | 0.09 | -0.01 | 32000.0 | 5.0 | Jul 23 2008 | CEY |
| CENTURY MINING CORPORATION | 0.06 | 0.06 | 0.04 | 0.06 | -0.01 | 6085000.0 | 194.0 | Jul 23 2008 | CMM |
| CERES CAPITAL CORP. | No Trades | May 14 2008 | SRS.P | ||||||
| CERVUS LP | 22.0 | 22.0 | 21.5 | 21.5 | -0.5 | 6844.0 | 14.0 | Jul 23 2008 | CVL.UN |
| CGX ENERGY INC. | 1.85 | 1.85 | 1.78 | 1.84 | -0.01 | 35900.0 | 21.0 | Jul 23 2008 | OYL |
| CGX ENERGY INC. US$ | No Trades | Feb 21 2008 | OYL.U | ||||||
| CHAIRMAN CAPITAL CORP. | No Trades | Dec 19 2007 | CMN.P | ||||||
| CHALICE DIAMOND CORP. | No Trades | Jul 22 2008 | COD | ||||||
| CHALK MEDIA CORP. | No Trades | Jul 22 2008 | CKM | ||||||
| CHALLENGER DEVELOPMENT CORP. | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 | 500.0 | 1.0 | Jul 23 2008 | CDQ.H |
| CHALLENGER ENERGY CORP WT | 1.8 | 1.8 | 1.8 | 1.8 | -0.22 | 3000.0 | 1.0 | Jul 23 2008 | CHQ.WT |
| CHALLENGER ENERGY CORP. | 5.33 | 5.33 | 5.0 | 5.19 | -0.13 | 33960.0 | 103.0 | Jul 23 2008 | CHQ |
| CHAMPION BEAR RESOURCES LTD. | 0.47 | 0.47 | 0.47 | 0.47 | 0.02 | 4100.0 | 2.0 | Jul 23 2008 | CBA |
| CHAMPION COMMUNICATION SERVICES INC | No Trades | Oct 25 2007 | CHP | ||||||
| CHAMPION COMMUNICATION SERVICES INC | No Trades | Feb 29 2008 | CHP.H | ||||||
| CHAMPION MINERALS INC. | 0.5 | 0.55 | 0.5 | 0.55 | -0.05 | 8188.0 | 3.0 | Jul 23 2008 | CHM |
| CHAMPLAIN RESOURCES INC. | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 | 4000.0 | 1.0 | Jul 23 2008 | CPL.H |
| CHANGFENG ENERGY INC. | 0.63 | 0.63 | 0.58 | 0.58 | -0.02 | 9000.0 | 3.0 | Jul 23 2008 | CFY |
| CHANNEL RESOURCES LTD | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 20000.0 | 1.0 | Jul 23 2008 | CHU |
| CHAPLEAU RESOURCES LTD. | No Trades | Jul 22 2008 | CHI | ||||||
| CHARTER REAL ESTATE INVESTMENT TRUST | 2.0 | 2.0 | 1.95 | 1.95 | -0.05 | 15033.0 | 9.0 | Jul 23 2008 | CRH.UN |
| CHEMAPHOR INC. | 0.18 | 0.18 | 0.18 | 0.18 | -0.04 | 39000.0 | 2.0 | Jul 23 2008 | CFR |
| CHEQ-IT LTD. | No Trades | Jul 21 2008 | CQT | ||||||
| CHESAPEAKE GOLD CORP. | 3.01 | 3.01 | 3.01 | 3.01 | -0.39 | 145.0 | 2.0 | Jul 23 2008 | CKG.WT |
| CHESAPEAKE GOLD CORP. | 7.0 | 7.0 | 6.46 | 6.5 | -0.59 | 20518.0 | 24.0 | Jul 23 2008 | CKG |
| CHESSTOWN CAPITAL INC. | No Trades | Mar 14 2008 | CHC.P | ||||||
| CHEYENNE ENERGY INC. | No Trades | Feb 11 2008 | CHY | ||||||
| CHINA DRILL CORPORATION | No Trades | May 14 2008 | CPB.P | ||||||
| CHINA EDUCATION RESOURCES INC. | No Trades | Jul 22 2008 | CHN | ||||||
| CHINA GOLDCORP LTD. | No Trades | Oct 23 2007 | CAU.P | ||||||
| CHINA ONE CORPORATION | No Trades | May 09 2008 | CHO.P | ||||||
| CHINA OPPORTUNITY INC. | No Trades | Jul 15 2008 | COC.P | ||||||
| CHINOOK CAPITAL CORP. | No Trades | Jul 11 2008 | CNK.P | ||||||
| CHRISTOPHER JAMES GOLD CORP. | 0.095 | 0.095 | 0.085 | 0.085 | -0.01 | 110000.0 | 8.0 | Jul 23 2008 | CJG |
| CHROME CAPITAL INC. | No Trades | Jun 17 2008 | KRM.P | ||||||
| CHRYSALIS CAPITAL IV CORPORATION | No Trades | Feb 29 2008 | CIV.P | ||||||
| CHRYSALIS CAPITAL V CORPORATION | 0.2 | 0.2 | 0.2 | 0.2 | -0.02 | 50000.0 | 1.0 | Jul 23 2008 | CV.P |
| CHRYSALIS CAPITAL VI CORPORATION | 0.2 | 0.2 | 0.2 | 0.2 | -0.05 | 200000.0 | 1.0 | Jul 23 2008 | CPC.P |
| CHURCHILL ENERGY INC. | 0.335 | 0.335 | 0.33 | 0.33 | -0.02 | 30000.0 | 2.0 | Jul 23 2008 | CEI |
| CIBT EDUCATION GROUP INC. | 1.54 | 1.54 | 1.4 | 1.5 | -0.04 | 53000.0 | 20.0 | Jul 23 2008 | MBA |
| CIBT EDUCATION GROUP INC. | No Trades | Apr 10 2008 | CPT | ||||||
| CIERRA PACIFIC VENTURES LTD. | No Trades | Jul 10 2008 | CIZ.H | ||||||
| CIMATEC ENVIROMENTAL ENGINEERING INC. | No Trades | Nov 30 2007 | CEG | ||||||
| CINCORO CAPITAL CORP. | No Trades | Jul 21 2008 | FIV.P | ||||||
| CINEMA INTERNET NETWORKS INC. | No Trades | Jul 22 2008 | CWK | ||||||
| CINEMAGE CORPORATION | No Trades | Jul 21 2008 | CIG | ||||||
| CIRCUMPACIFIC ENERGY CORPORATION | 0.13 | 0.13 | 0.13 | 0.13 | -0.02 | 50000.0 | 4.0 | Jul 23 2008 | CER |
| CIRRUS ENERGY CORPORATION | 4.1 | 4.12 | 4.0 | 4.0 | -0.15 | 157850.0 | 67.0 | Jul 23 2008 | CYR |
| CITADEL GOLD MINES INC | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 | 4000.0 | 2.0 | Jul 23 2008 | CGM.H |
| CLEANFIELD ALTERNATIVE ENERGY INC. | 1.09 | 1.15 | 1.09 | 1.15 | 0.06 | 11500.0 | 5.0 | Jul 23 2008 | AIR |
| CLEARFORD INDUSTRIES INC. | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 | 5000.0 | 1.0 | Jul 23 2008 | CLI |
| CLEMEX TECHNOLOGIES INC. | 0.21 | 0.21 | 0.2 | 0.2 | 0.015 | 21000.0 | 3.0 | Jul 23 2008 | CXG.A |
| CLIFTON STAR RESOURCES INC. | 2.39 | 2.39 | 2.15 | 2.15 | -0.3 | 5200.0 | 3.0 | Jul 23 2008 | CFO |
| CLOUDBREAK RESOURCES LTD. | 0.085 | 0.09 | 0.08 | 0.08 | -0.01 | 831400.0 | 43.0 | Jul 23 2008 | CDB |
| CMC METALS LTD. | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 | 4000.0 | 2.0 | Jul 23 2008 | CMB |
| CMQ RESOURCES INC. | 0.035 | 0.035 | 0.035 | 0.035 | -0.025 | 3000.0 | 1.0 | Jul 23 2008 | CMQ |
| CMYK CAPITAL INC. | No Trades | Jul 17 2008 | MYK.P | ||||||
| CNR CAPITAL CORPORATION | No Trades | Mar 20 2008 | PY.P | ||||||
| CO2 SOLUTION INC. | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 | 500.0 | 1.0 | Jul 23 2008 | CST |
| COASTAL ENERGY COMPANY | No Trades | Nov 06 2007 | CEO | ||||||
| COASTAL ENERGY COMPANY | 3.4 | 3.53 | 3.38 | 3.45 | 0.0 | 63681.0 | 27.0 | Jul 23 2008 | CEN |
| COASTPORT CAPITAL INC. | No Trades | Jul 22 2008 | CPP | ||||||
| COBALT ENERGY LTD. | No Trades | Jul 22 2008 | CB.A | ||||||
| COBALT ENERGY LTD. | No Trades | Jul 16 2008 | CB.B | ||||||
| COBRA VENTURE CORPORATION | 0.39 | 0.395 | 0.38 | 0.38 | -0.02 | 22500.0 | 7.0 | Jul 23 2008 | CBV |
| COBRE EXPLORATION CORP. | No Trades | Jul 16 2008 | CXV.H | ||||||
| COGITORE RESOURCES INC. | 0.16 | 0.18 | 0.16 | 0.18 | 0.02 | 20000.0 | 2.0 | Jul 23 2008 | WOO |
| COLD CREEK CAPITAL INC. | No Trades | CCC.P | |||||||
| COLIBRI RESOURCE CORPORATION | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 | 23000.0 | 3.0 | Jul 23 2008 | CBI |
| COLOMBIAN MINES CORPORATION | No Trades | Jul 16 2008 | CMJ | ||||||
| COLONIA ENERGY CORP. | 0.26 | 0.26 | 0.235 | 0.235 | -0.025 | 206500.0 | 17.0 | Jul 23 2008 | CLA |
| COLTSTAR VENTURES INC. | No Trades | Jun 03 2008 | CTR.P | ||||||
| COLUMBIA METALS CORPORATION LIMITED | 0.135 | 0.135 | 0.13 | 0.135 | 0.005 | 38000.0 | 4.0 | Jul 23 2008 | COL |
| COLUMBIA YUKON EXPLORATIONS INC. | 0.49 | 0.49 | 0.46 | 0.48 | 0.015 | 32000.0 | 7.0 | Jul 23 2008 | CYU |
| COLUMBUS GOLD CORPORATION | 0.34 | 0.35 | 0.34 | 0.35 | -0.02 | 2875.0 | 5.0 | Jul 23 2008 | CGT |
| COMET INDUSTRIES LTD. | 1.41 | 1.41 | 1.41 | 1.41 | 0.01 | 1000.0 | 1.0 | Jul 23 2008 | CMU |
| COMMANDER RESOURCES LTD. | 0.185 | 0.21 | 0.185 | 0.2 | 0.015 | 73500.0 | 10.0 | Jul 23 2008 | CMD |
| COMMERCE RESOURCES CORP. | 0.53 | 0.53 | 0.5 | 0.52 | -0.03 | 55500.0 | 11.0 | Jul 23 2008 | CCE |
| COMMITTEE BAY RESOURCES LTD. | 0.22 | 0.23 | 0.22 | 0.22 | 0.0 | 34300.0 | 4.0 | Jul 23 2008 | CBR |
| COMMUNICATIONS DVR INC. | No Trades | Feb 29 2008 | DVR.P | ||||||
| COMPLIANCE ENERGY CORPORATION | 0.385 | 0.4 | 0.38 | 0.38 | 0.0 | 120000.0 | 11.0 | Jul 23 2008 | CEC |
| COMWEST ENTERPRISE CORP | No Trades | Jul 18 2008 | CWP | ||||||
| COMWEST ENTERPRISE CORP. | No Trades | Jul 18 2008 | CWP.A | ||||||
| CON-SPACE COMMUNICATIONS LTD. | No Trades | Jul 22 2008 | CCB | ||||||
| CONDOR RESOURCES INC. | 0.385 | 0.385 | 0.34 | 0.36 | 0.02 | 8500.0 | 4.0 | Jul 23 2008 | CN |
| CONIAGAS RESOURCES LIMITED | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 500.0 | 1.0 | Jul 23 2008 | CNY |
| CONPOREC INC. | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 | 5200.0 | 2.0 | Jul 23 2008 | CNX |
| CONPOREC INC. | No Trades | Nov 29 2007 | CNP | ||||||
| CONQUEST RESOURCES LIMITED | 0.055 | 0.065 | 0.055 | 0.065 | 0.01 | 34000.0 | 6.0 | Jul 23 2008 | CQR |
| CONSOLIDATED ABADDON RESOURCES INC. | 0.15 | 0.16 | 0.15 | 0.16 | 0.01 | 17000.0 | 4.0 | Jul 23 2008 | ABN |
| CONSOLIDATED BEACON RESOURCES LTD. | No Trades | May 07 2008 | KBC | ||||||
| CONSOLIDATED ECOPROGRESS TECHNOLOGY INC. | No Trades | Nov 06 2007 | CES | ||||||
| CONSOLIDATED ENVIROWASTE INDUSTRIES INC. | No Trades | Jun 27 2008 | CWD | ||||||
| CONSOLIDATED FIRSTFUND CAPITAL CORP. | No Trades | Jul 18 2008 | FFP | ||||||
| CONSOLIDATED GLOBAL CABLE SYSTEMS, INC. | No Trades | Jul 11 2008 | GCS.H | ||||||
| CONSOLIDATED GLOBAL DIAMOND CORP. | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 | 39000.0 | 3.0 | Jul 23 2008 | CK |
| CONSOLIDATED GOLD WIN VENTURES INC OLD | No Trades | Apr 11 2008 | CGW | ||||||
| CONSOLIDATED GOLD WIN VENTURES INC. | 0.16 | 0.16 | 0.155 | 0.155 | -0.015 | 12500.0 | 5.0 | Jul 23 2008 | GWV |
| CONSOLIDATED PACIFIC BAY MINERALS LTD. | No Trades | Jul 21 2008 | CBP | ||||||
| CONSOLIDATED PUMA MINERALS CORP. | 1.3 | 1.3 | 1.2 | 1.2 | 0.19 | 17700.0 | 2.0 | Jul 23 2008 | CPW |
| CONSOLIDATED SPIRE VENTURES LTD. | 0.13 | 0.135 | 0.105 | 0.13 | 0.01 | 305500.0 | 17.0 | Jul 23 2008 | CZS |
| CONSOLIDATED THOMPSON IRON MINES LIMITED | No Trades | Sep 24 2007 | CLM | ||||||
| CONSOLIDATED WESTVIEW RESOURCE CORP. | No Trades | Jul 07 2008 | CWS.H | ||||||
| CONSTANTINE METAL RESOURCES LTD. | 0.44 | 0.44 | 0.44 | 0.44 | -0.01 | 20000.0 | 2.0 | Jul 23 2008 | CEM |
| CONTACT EXPLORATION INC. | 0.52 | 0.54 | 0.51 | 0.54 | 0.04 | 50979.0 | 15.0 | Jul 23 2008 | CEX |
| CONTEC INNOVATIONS INC. | 0.09 | 0.09 | 0.09 | 0.09 | -0.005 | 43000.0 | 3.0 | Jul 23 2008 | BUZ |
| CONTINENTAL MINERALS CORPORATION | 0.95 | 0.95 | 0.9 | 0.91 | -0.04 | 13638.0 | 9.0 | Jul 23 2008 | KMK |
| CONTINENTAL NICKEL LIMITED | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 | 900.0 | 2.0 | Jul 23 2008 | CNI |
| CONTINUUM HEALTH CARE INC. | No Trades | Jun 24 2008 | CCF | ||||||
| CONTINUUM RESOURCES LTD. | 0.04 | 0.045 | 0.04 | 0.045 | 0.0 | 96000.0 | 6.0 | Jul 23 2008 | CNU |
| CONWAY RESOURCES INC. | 0.065 | 0.065 | 0.06 | 0.06 | 0.0 | 56000.0 | 3.0 | Jul 23 2008 | CWY |
| COOPER MINERALS INC. | 0.12 | 0.12 | 0.105 | 0.11 | -0.01 | 117000.0 | 7.0 | Jul 23 2008 | CQ |
| COOPERS PARK CORPORATION | No Trades | Jul 23 2008 | XCP | ||||||
| COPPER CANYON RESOURCES LTD. | 0.405 | 0.405 | 0.37 | 0.375 | -0.005 | 15500.0 | 11.0 | Jul 23 2008 | CPY |
| COPPER CREEK VENTURES LTD. | No Trades | Jul 22 2008 | CPV | ||||||
| COPPER FOX METALS INC. | 0.38 | 0.395 | 0.375 | 0.38 | -0.02 | 28900.0 | 17.0 | Jul 23 2008 | CUU |
| COPPER MOUNTAIN MINING CORPORATION | 1.5 | 1.53 | 1.41 | 1.45 | 0.0 | 51000.0 | 21.0 | Jul 23 2008 | CUM |
| COPPER RIDGE EXPLORATIONS INC. | 0.075 | 0.08 | 0.075 | 0.08 | -0.005 | 38750.0 | 8.0 | Jul 23 2008 | KRX |
| CORAL GOLD RESOURCES LTD. | 0.6 | 0.6 | 0.6 | 0.6 | -0.02 | 6303.0 | 6.0 | Jul 23 2008 | CLH |
| CORAL SEA PETROLEUMS LTD | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 | 2528.0 | 3.0 | Jul 23 2008 | CPO |
| CORBAL CAPITAL CORP. | No Trades | Jun 10 2008 | RBL.P | ||||||
| CORDY OILFIELD SERVICES INC. | 0.65 | 0.65 | 0.65 | 0.65 | 0.03 | 35200.0 | 5.0 | Jul 23 2008 | CKK |
| COREX GOLD CORPORATION | No Trades | Jul 21 2008 | CGE | ||||||
| CORNERSTONE CAPITAL RESOURCES INC. | 0.24 | 0.24 | 0.23 | 0.23 | -0.02 | 20041.0 | 5.0 | Jul 23 2008 | CGP |
| CORONADO RESOURCES LTD. | 0.38 | 0.4 | 0.37 | 0.4 | 0.0 | 5000.0 | 5.0 | Jul 23 2008 | CRD |
| CORONATION MINERALS INC. | 0.25 | 0.26 | 0.235 | 0.26 | -0.01 | 21600.0 | 5.0 | Jul 23 2008 | CMV |
| CORONET METALS INC. | No Trades | Jul 22 2008 | CRF.H | ||||||
| CORSA CAPITAL LTD. | No Trades | Jul 22 2008 | CSO | ||||||
| CORTEX BUSINESS SOLUTIONS INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 10000.0 | 1.0 | Jul 23 2008 | CBX |
| CORTEZ RESOURCES CORP. | No Trades | Jul 15 2008 | CUT.P | ||||||
| COSTA ENERGY INC. | 0.085 | 0.085 | 0.085 | 0.085 | 0.005 | 2000.0 | 1.0 | Jul 23 2008 | COE |
| COUNTERPATH CORPORATION | No Trades | CCV | |||||||
| COURTLAND CAPITAL CORP. | No Trades | Apr 15 2008 | CTK.P | ||||||
| COVALON TECHNOLOGIES LTD. | 1.49 | 1.49 | 1.31 | 1.32 | -0.17 | 38808.0 | 15.0 | Jul 23 2008 | COV |
| CPL TECHNOLOGIES INC. | 0.06 | 0.075 | 0.055 | 0.075 | 0.0 | 42000.0 | 5.0 | Jul 23 2008 | CCY |
| CPVC BROMONT INC. | No Trades | Jul 07 2008 | BBB.P | ||||||
| CPVC FINANCIAL CORPORATION | No Trades | Jul 22 2008 | LHB | ||||||
| CREAM MINERALS LTD. | 0.195 | 0.195 | 0.195 | 0.195 | -0.005 | 5700.0 | 3.0 | Jul 23 2008 | CMA |
| CRESCENT RESOURCES CORP. | 0.145 | 0.145 | 0.145 | 0.145 | 0.02 | 10000.0 | 1.0 | Jul 23 2008 | CRC |
| CRESTON MOLY CORP. | 0.355 | 0.36 | 0.345 | 0.35 | -0.015 | 427000.0 | 31.0 | Jul 23 2008 | CMS |
| CRESTON MOLY CORP. | 0.065 | 0.065 | 0.055 | 0.055 | -0.01 | 175500.0 | 5.0 | Jul 23 2008 | CMS.WT |
| CRESVAL CAPITAL CORP. | No Trades | Jul 17 2008 | CRV | ||||||
| CRH MEDICAL CORPORATION | 2.27 | 2.45 | 2.27 | 2.45 | 0.11 | 16300.0 | 9.0 | Jul 23 2008 | CRM |
| CRICKET CAPITAL CORP. | No Trades | Jul 18 2008 | CKC.P | ||||||
| CRITICAL OUTCOME TECHNOLOGIES INC. | 1.06 | 1.06 | 1.05 | 1.05 | -0.1 | 16500.0 | 3.0 | Jul 23 2008 | COT |
| CRITICALCONTROL SOLUTIONS CORP. | 0.14 | 0.14 | 0.135 | 0.14 | -0.01 | 24537.0 | 10.0 | Jul 23 2008 | CCZ |
| CROESUS GOLD INC. | No Trades | Jun 18 2008 | CGN | ||||||
| CRONUS RESOURCES LTD. | No Trades | Jul 23 2008 | CZR | ||||||
| CROSSFIRE ENERGY SERVICES INC. | No Trades | Feb 15 2008 | CFE | ||||||
| CROWFLIGHT MINERALS INC. | 0.39 | 0.39 | 0.37 | 0.385 | 0.005 | 240177.0 | 40.0 | Jul 23 2008 | CML |
| CROWN POINT VENTURES LTD. | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 | 5000.0 | 1.0 | Jul 23 2008 | CWV |
| CRUISER OIL & GAS LTD. | No Trades | Jul 22 2008 | COG | ||||||
| CSM SYSTEMS CORP. | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 | 3070.0 | 2.0 | Jul 23 2008 | CKX |
| CUDA CAPITAL CORP. | No Trades | CDP.P | |||||||
| CUDA CAPITAL CORP. | No Trades | Jul 11 2008 | CDP | ||||||
| CUE RESOURCES LTD. | No Trades | Jul 22 2008 | CUE | ||||||
| CULANE ENERGY CORP. | 6.6 | 6.6 | 6.6 | 6.6 | 0.11 | 2100.0 | 3.0 | Jul 23 2008 | CLN |
| CUMBRE VENTURES INC | No Trades | CUB.P | |||||||
| CURLEW LAKE RESOURCES INC. | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 | 4000.0 | 1.0 | Jul 23 2008 | CWQ |
| CURRIE ROSE RESOURCES INC. | 0.18 | 0.18 | 0.18 | 0.18 | 0.015 | 3500.0 | 1.0 | Jul 23 2008 | CUI |
| CY ORIENTAL HOLDINGS LTD. | No Trades | Jul 03 2008 | CYO | ||||||
| CYBERSURF CORP | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 | 2380.0 | 2.0 | Jul 23 2008 | CY |
| CYGAM ENERGY INC. | No Trades | Jul 21 2008 | CYG | ||||||
| CYPRESS DEVELOPMENT CORP. | 0.26 | 0.265 | 0.25 | 0.265 | 0.01 | 81000.0 | 14.0 | Jul 23 2008 | CYP |
| CYPRESS HILLS RESOURCE CORP. | No Trades | Jul 11 2008 | CHS | ||||||
| CYTIVA SOFTWARE INC. | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 | 50000.0 | 1.0 | Jul 23 2008 | CRX |
| CZM CAPITAL CORP. | No Trades | Jul 18 2008 | CZM | ||||||
| CUM.WT | No Trades | Jul 21 2008 | CUM.WT | ||||||
| CW.P | No Trades | Jul 22 2008 | CW.P | ||||||
| CHV.H | No Trades | Jul 23 2008 | CHV.H | ||||||
| CBH | No Trades | CBH | |||||||
| CUZ.P | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 | 10000.0 | 1.0 | Jul 23 2008 | CUZ.P |
| CJC | 0.105 | 0.105 | 0.1 | 0.105 | -0.005 | 50000.0 | 3.0 | Jul 23 2008 | CJC |
| CFM | 0.195 | 0.195 | 0.195 | 0.195 | -0.005 | 22000.0 | 2.0 | Jul 23 2008 | CFM |
| CID | 0.03 | 0.03 | 0.03 | 0.03 | 0.005 | 10000.0 | 2.0 | Jul 23 2008 | CID |
| CVR | No Trades | Jul 22 2008 | CVR | ||||||
| CDE.P | No Trades | Jul 21 2008 | CDE.P | ||||||
| CIN.H | No Trades | Jan 04 2008 | CIN.H | ||||||
| CNA | No Trades | Sep 07 2007 | CNA |
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.
| |||||
| |||||
| |||||
|
