| Saturday, October 4, 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 |
| I-MINERALS INC. | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 | 3500.0 | 1.0 | Jul 23 2008 | IMA |
| IATRA LIFE SCIENCES CORPORATION | No Trades | Nov 19 2007 | IAT | ||||||
| IATRA LIFE SCIENCES CORPORATION | No Trades | Jan 29 2008 | IAT.H | ||||||
| IBERIAN MINERALS CORP. | 0.9 | 0.9 | 0.9 | 0.9 | -0.06 | 10122.0 | 4.0 | Jul 23 2008 | IZN |
| IBEX TECHNOLOGIES INC. | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 | 6940.0 | 6.0 | Jul 23 2008 | IBT |
| IBI CORPORATION | 0.025 | 0.03 | 0.025 | 0.03 | 0.0 | 116000.0 | 6.0 | Jul 23 2008 | IBI |
| ICEFLOE TECHNOLOGIES INC | No Trades | Jan 23 2008 | ICY | ||||||
| ICIENA VENTURES INC. | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 | 10000.0 | 2.0 | Jul 23 2008 | IIE |
| ICO THERAPEUTICS INC. | No Trades | Jul 22 2008 | ICO | ||||||
| ICON INDUSTRIES LIMITED | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 1000.0 | 1.0 | Jul 23 2008 | ICN |
| ICRON TECHNOLOGIES CORPORATION | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 | 1300.0 | 2.0 | Jul 23 2008 | IT |
| ICS COPPER SYSTEMS LTD. | 0.39 | 0.41 | 0.39 | 0.39 | 0.0 | 165500.0 | 24.0 | Jul 23 2008 | ICX |
| ICS COPPER SYSTEMS LTD. WT | No Trades | Jul 21 2008 | ICX.WT | ||||||
| IDG HOLDINGS INC. | No Trades | Jun 11 2008 | IDH.H | ||||||
| IFL INVESTMENT FOUNDATION (CANADA) LIMITED | No Trades | Jun 03 2008 | IF | ||||||
| IGC RESOURCES INC. | 0.3 | 0.3 | 0.26 | 0.26 | -0.045 | 7000.0 | 2.0 | Jul 23 2008 | IGC |
| IGNITION POINT TECHNOLOGIES CORP. | No Trades | Jul 21 2008 | IPN | ||||||
| ILI TECHNOLOGIES (2002) CORP. | 0.31 | 0.31 | 0.31 | 0.31 | 0.01 | 8500.0 | 2.0 | Jul 23 2008 | ILI |
| ILOOKABOUT CORP. | No Trades | Jul 22 2008 | ILA | ||||||
| IMA EXPLORATION INC | No Trades | Jul 23 2008 | IMR.WT.A | ||||||
| IMA EXPLORATION INC. | 0.32 | 0.32 | 0.32 | 0.32 | -0.015 | 94357.0 | 13.0 | Jul 23 2008 | IMR |
| IMA EXPLORATION INC. | No Trades | Jun 11 2008 | IMR.WT | ||||||
| IMAFLEX INC. | No Trades | Jul 15 2008 | IFX.A | ||||||
| IMMERSIVE MEDIA CORP. | 0.94 | 0.94 | 0.94 | 0.94 | 0.02 | 2000.0 | 1.0 | Jul 23 2008 | IMC |
| IMMUNOTEC INC. | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 | 8162.0 | 8.0 | Jul 23 2008 | IMM |
| IMPACT SILVER CORP. | 0.76 | 0.76 | 0.75 | 0.75 | -0.01 | 82465.0 | 23.0 | Jul 23 2008 | IPT |
| IMPERIAL EQUITIES INC. | No Trades | Jul 21 2008 | IEI | ||||||
| IMPERIAL GINSENG PRODUCTS LTD. | No Trades | Jun 30 2008 | IGP.PR.A | ||||||
| IMPERIAL GINSENG PRODUCTS LTD. | No Trades | Jul 14 2008 | IGP | ||||||
| IMS EXPERTS CONSULTANTS INC. | No Trades | Feb 29 2008 | IMS | ||||||
| IN-TOUCH SURVEY SYSTEMS LTD. | No Trades | Jul 22 2008 | INX | ||||||
| INCA PACIFIC RESOURCES INC. | 1.44 | 1.47 | 1.32 | 1.47 | 0.03 | 5000.0 | 5.0 | Jul 23 2008 | IPR |
| INDICATOR MINERALS INC. | 0.165 | 0.2 | 0.165 | 0.2 | 0.0 | 1700.0 | 3.0 | Jul 23 2008 | IME |
| INDICO RESOURCES LTD. | 0.74 | 0.75 | 0.74 | 0.75 | 0.0 | 21700.0 | 3.0 | Jul 23 2008 | IDI |
| INDUSTRIAL GROWTH INCOME CORPORATION | No Trades | Jul 09 2008 | IGI.P | ||||||
| INDUSTRIALEX MANUFACTURING CORP. | No Trades | Jul 21 2008 | IXC.U | ||||||
| INFINITE RESOURCES INC. | No Trades | Jun 23 2008 | INF.H | ||||||
| INFINITO GOLD LTD. | 0.64 | 0.68 | 0.63 | 0.63 | -0.01 | 39010.0 | 7.0 | Jul 23 2008 | IG |
| INFINITY ALLIANCE VENTURES INC. | No Trades | Sep 19 2007 | IAV.P | ||||||
| INFLAZYME PHARMACEUTICALS LTD. | 0.02 | 0.025 | 0.02 | 0.025 | 0.0 | 89200.0 | 8.0 | Jul 23 2008 | IZP.H |
| INFOLINK TECHNOLOGIES LTD. | No Trades | Dec 13 2007 | IFL | ||||||
| INLET RESOURCES LTD. | 0.235 | 0.235 | 0.235 | 0.235 | -0.005 | 114500.0 | 4.0 | Jul 23 2008 | INL |
| INNEXUS BIOTECHNOLOGY INC. | 0.135 | 0.145 | 0.135 | 0.14 | 0.005 | 77500.0 | 8.0 | Jul 23 2008 | IXS |
| INNOVATIVE PROPERTIES INC. | No Trades | Jun 24 2008 | INR | ||||||
| INNOVIUM MEDIA PROPERTIES CORP. | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 | 1000.0 | 1.0 | Jul 23 2008 | IN |
| INNOVOTECH INC. | 0.75 | 0.75 | 0.75 | 0.75 | 0.15 | 500.0 | 1.0 | Jul 23 2008 | IOT |
| INSTA-RENT INC. | No Trades | Jul 22 2008 | IRR | ||||||
| INTELGENX TECHNOLOGIES CORP. | No Trades | Jul 15 2008 | IGX | ||||||
| INTEQUEST CORPORATION | No Trades | Jan 30 2008 | IQC | ||||||
| INTER-ROCK MINERALS INC. | No Trades | Jul 17 2008 | IRO | ||||||
| INTERCABLE ICH INC. | No Trades | Jul 17 2008 | ICH | ||||||
| INTERCAP ECOMMERCE INC. | No Trades | May 05 2008 | IEG | ||||||
| INTERGOLD LTD CL A | No Trades | Jul 22 2008 | IGO.A | ||||||
| INTERIM CAPITAL CORP. | No Trades | Dec 12 2007 | INA.P | ||||||
| INTERNATIONAL ALLIANCE RESOURCES INC. | No Trades | Jul 14 2008 | ALL.H | ||||||
| INTERNATIONAL BARRIER TECHNOLOGY INC. | 0.18 | 0.18 | 0.18 | 0.18 | 0.04 | 1000.0 | 2.0 | Jul 23 2008 | IBH |
| INTERNATIONAL BARYTEX RESOURCES LTD. | No Trades | Jul 21 2008 | IBX | ||||||
| INTERNATIONAL BERYLLIUM CORPORATION | 0.26 | 0.26 | 0.235 | 0.235 | 0.005 | 58000.0 | 5.0 | Jul 23 2008 | IB |
| INTERNATIONAL BETHLEHEM MINING CORP. | No Trades | Jul 22 2008 | IBC | ||||||
| INTERNATIONAL BIO RECOVERY CORPORATION | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 1500.0 | 1.0 | Jul 23 2008 | IBR |
| INTERNATIONAL ENEXCO LIMITED | 0.81 | 0.9 | 0.81 | 0.9 | 0.06 | 14577.0 | 17.0 | Jul 23 2008 | IEC |
| INTERNATIONAL FRONTIER RESOURCES CORPORATION | 0.22 | 0.23 | 0.21 | 0.21 | 0.0 | 80000.0 | 7.0 | Jul 23 2008 | IFR |
| INTERNATIONAL GOLD MINING LIMITED | 0.175 | 0.18 | 0.175 | 0.18 | 0.0 | 31000.0 | 4.0 | Jul 23 2008 | IGL |
| INTERNATIONAL HEALTH PARTNERS INC. | No Trades | Jul 16 2008 | DOC | ||||||
| INTERNATIONAL KIRKLAND MINERALS INC. | No Trades | Jul 22 2008 | IKI | ||||||
| INTERNATIONAL KRL RESOURCES CORP. | 0.045 | 0.05 | 0.045 | 0.05 | 0.005 | 50000.0 | 6.0 | Jul 23 2008 | IRK |
| INTERNATIONAL LMM VENTURES CORP. | No Trades | Jun 27 2008 | LMM.H | ||||||
| INTERNATIONAL MILLENNIUM MINING CORP. | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 | 5000.0 | 1.0 | Jul 23 2008 | IMI |
| INTERNATIONAL MONTORO RESOURCES INC. | 0.17 | 0.17 | 0.16 | 0.16 | -0.015 | 5500.0 | 2.0 | Jul 23 2008 | IMT |
| INTERNATIONAL NORTHAIR MINES LTD. | 0.13 | 0.135 | 0.12 | 0.135 | 0.005 | 56000.0 | 8.0 | Jul 23 2008 | INM |
| INTERNATIONAL PARKSIDE PRODUCTS INC. | No Trades | Jun 26 2008 | IPD | ||||||
| INTERNATIONAL PBX VENTURES LTD. | 0.16 | 0.175 | 0.155 | 0.155 | -0.015 | 12000.0 | 4.0 | Jul 23 2008 | PBX |
| INTERNATIONAL PETROREAL OIL CORPORATION | No Trades | Jul 22 2008 | IPO | ||||||
| INTERNATIONAL SAMUEL EXPLORATION CORP. | 0.085 | 0.09 | 0.085 | 0.09 | 0.005 | 48808.0 | 5.0 | Jul 23 2008 | SAZ |
| INTERNATIONAL SILVER RIDGE RESOURCES INC. | No Trades | Jul 22 2008 | ISG.H | ||||||
| INTERNATIONAL STARTECK INDUSTRIES LTD. | No Trades | Nov 26 2007 | IDE | ||||||
| INTERNATIONAL TECHNOLOGIES CORPORATION | No Trades | Jul 17 2008 | ITI | ||||||
| INTERNATIONAL TOWER HILL MINES LTD. | 1.51 | 1.53 | 1.36 | 1.5 | -0.01 | 44400.0 | 20.0 | Jul 23 2008 | ITH |
| INTERNATIONAL WATER-GUARD INDUSTRIES INC. | 0.07 | 0.08 | 0.07 | 0.08 | 0.0 | 120000.0 | 6.0 | Jul 23 2008 | IWG |
| INTERNATIONAL WAYSIDE GOLD MINES LTD. | 0.035 | 0.035 | 0.035 | 0.035 | -0.005 | 311000.0 | 6.0 | Jul 23 2008 | WGM |
| INTERTAINMENT MEDIA INC. | 0.11 | 0.11 | 0.1 | 0.11 | -0.01 | 27000.0 | 5.0 | Jul 23 2008 | INT |
| INTL X-CHEQUER RESOURCES INC. | No Trades | Oct 17 2007 | IXR | ||||||
| INTUITIVO CAPITAL CORPORATION | No Trades | Mar 26 2008 | ITU.P | ||||||
| INVENTRONICS LIMITED | No Trades | Jul 22 2008 | IVX | ||||||
| INVICTA OIL & GAS LTD. | No Trades | Mar 27 2008 | IGG | ||||||
| IP APPLICATIONS CORP. | 0.2 | 0.2 | 0.2 | 0.2 | 0.03 | 2000.0 | 1.0 | Jul 23 2008 | IPX |
| IPERCEPTIONS INC. | No Trades | Jul 15 2008 | IPE | ||||||
| IPICO INC. | No Trades | Jul 17 2008 | RFD | ||||||
| IPLAYCO CORPORATION LTD. | No Trades | Jul 21 2008 | IPC | ||||||
| IRI SEPARATION TECHNOLOGIES INC. | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 | 17000.0 | 2.0 | Jul 23 2008 | IRI |
| IRON CREEK CAPITAL CORP | No Trades | Sep 20 2007 | IRN.P | ||||||
| IRON CREEK CAPITAL CORP. | No Trades | Jul 21 2008 | IRN | ||||||
| IRONHORSE OIL & GAS INC. | No Trades | Jul 21 2008 | IOG | ||||||
| ISACSOFT INC. | No Trades | Jul 10 2008 | ISF | ||||||
| ISCOPE INC. | No Trades | Jun 30 2008 | ISI | ||||||
| ISEE3D INC. | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 | 20133.0 | 3.0 | Jul 23 2008 | ICT.H |
| ISEEMEDIA INC. | 0.17 | 0.2 | 0.17 | 0.2 | 0.03 | 31500.0 | 3.0 | Jul 23 2008 | IEE |
| ISG CAPITAL CORPORATION | 0.45 | 0.45 | 0.45 | 0.45 | -0.05 | 10000.0 | 1.0 | Jul 23 2008 | SUS.P |
| ISLAND ARC EXPLORATION CORP. | No Trades | Jul 22 2008 | IAX | ||||||
| ISX RESOURCES INC. | No Trades | Dec 05 2007 | ISX | ||||||
| ITHACA ENERGY INC. | 2.61 | 2.61 | 2.2 | 2.28 | -0.35 | 216550.0 | 161.0 | Jul 23 2008 | IAE |
| ITI WORLD INVESTMENT GROUP INC. | No Trades | Jun 18 2008 | IWI.H | ||||||
| ITOK CAPITAL CORP. | No Trades | Jul 14 2008 | ITK.P | ||||||
| IVANA VENTURES INC. | No Trades | Jul 02 2008 | ANA | ||||||
| IVORY ENERGY INC. | No Trades | Jul 21 2008 | IV.DB | ||||||
| IVORY ENERGY INC. | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 | 86000.0 | 4.0 | Jul 23 2008 | IV |
| IVORY ENERGY INC. | No Trades | Jul 10 2008 | IV.WT | ||||||
| IVRNET INC. | No Trades | Jul 04 2008 | IVI | ||||||
| IWEB GROUP INC. | No Trades | Jul 21 2008 | IWB | ||||||
| ICJ.H | No Trades | Nov 27 2007 | ICJ.H | ||||||
| IAS | 0.19 | 0.27 | 0.175 | 0.185 | -0.11 | 5500.0 | 5.0 | Jul 23 2008 | IAS |
| IEA | No Trades | Sep 07 2007 | IEA | ||||||
| IXR.H | No Trades | Sep 11 2007 | IXR.H | ||||||
| IVT | 0.15 | 0.15 | 0.15 | 0.15 | -0.02 | 21000.0 | 2.0 | Jul 23 2008 | IVT |
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.
| |||||
| |||||
| |||||
|
