| Sunday, September 7, 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 |
| KADYWOOD CAPITAL CORP. | No Trades | Jul 14 2008 | KDC.H | ||||||
| KAKANDA RESOURCES CORP. | No Trades | Mar 27 2008 | KRC | ||||||
| KALAHARI RESOURCES INC. | 0.045 | 0.045 | 0.045 | 0.045 | -0.005 | 10000.0 | 1.0 | Jul 23 2008 | KLA |
| KALIMANTAN GOLD CORPORATION | 0.11 | 0.11 | 0.11 | 0.11 | -0.01 | 2500.0 | 1.0 | Jul 23 2008 | KLG |
| KAM AND RONSON MEDIA GROUP INC. | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 1444.0 | 2.0 | Jul 23 2008 | KMG |
| KAM CAPITAL CORP. | No Trades | Apr 28 2008 | KMC.P | ||||||
| KAMINAK GOLD CORPORATION | 0.28 | 0.285 | 0.26 | 0.26 | -0.02 | 154140.0 | 26.0 | Jul 23 2008 | KAM |
| KANE BIOTECH INC. | 0.235 | 0.235 | 0.235 | 0.235 | 0.025 | 2000.0 | 2.0 | Jul 23 2008 | KNE |
| KANSAI MINING CORPORATION | No Trades | Jul 17 2008 | KAN | ||||||
| KARMIN EXPLORATION INC. | No Trades | Jul 22 2008 | KAR | ||||||
| KAVALMEDIA SERVICES LTD. | No Trades | Jul 23 2008 | KAV | ||||||
| KCC CAPITAL CORPORATION | No Trades | Jul 10 2008 | KIC.P | ||||||
| KEEGAN RESOURCES INC. | 2.95 | 2.95 | 2.94 | 2.94 | -0.06 | 5000.0 | 2.0 | Jul 23 2008 | KGN |
| KEEPER RESOURCES INC. | No Trades | May 22 2008 | KEE | ||||||
| KELSO TECHNOLOGIES INC. | 0.05 | 0.05 | 0.05 | 0.05 | -0.005 | 10000.0 | 1.0 | Jul 23 2008 | KLS |
| KENAI RESOURCES LTD. | No Trades | Jul 22 2008 | KAI | ||||||
| KENRICH-ESKAY MINING CORP. | 0.24 | 0.24 | 0.21 | 0.22 | -0.025 | 168000.0 | 25.0 | Jul 23 2008 | KRE |
| KENT EXPLORATION INC. | 0.115 | 0.115 | 0.105 | 0.115 | -0.01 | 66500.0 | 10.0 | Jul 23 2008 | KEX |
| KERMODE RESOURCES LTD. | 0.175 | 0.175 | 0.17 | 0.17 | -0.01 | 230500.0 | 16.0 | Jul 23 2008 | KLM |
| KERNOW RESOURCES & DEVELOPMENTS LTD. | No Trades | Jul 22 2008 | KRD | ||||||
| KETCHUM CAPITAL CORPORATION | No Trades | Jul 10 2008 | KET.P | ||||||
| KETTLE RIVER RESOURCES LTD. | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 | 11000.0 | 2.0 | Jul 23 2008 | KRR |
| KFG RESOURCES LTD. | 0.06 | 0.06 | 0.055 | 0.06 | -0.005 | 83000.0 | 4.0 | Jul 23 2008 | KFG |
| KIERLAND CAPITAL CORPORATION | No Trades | KLD.P | |||||||
| KIK POLYMERS INC. | No Trades | Dec 24 2007 | KPI | ||||||
| KIK POLYMERS INC. | No Trades | Jul 22 2008 | KPI.H | ||||||
| KILLICK CAPITAL CORP. | No Trades | May 29 2008 | KIL.P | ||||||
| KINBAURI GOLD CORP. | 0.76 | 0.77 | 0.74 | 0.74 | -0.01 | 34600.0 | 15.0 | Jul 23 2008 | KNB |
| KING GEORGE FINANCIAL CORP | No Trades | Jun 26 2008 | KGF | ||||||
| KING'S BAY GOLD CORPORATION | 0.21 | 0.23 | 0.21 | 0.23 | 0.015 | 30000.0 | 2.0 | Jul 23 2008 | KBG |
| KINGSMAN RESOURCES INC. | 0.165 | 0.165 | 0.165 | 0.165 | -0.025 | 10000.0 | 1.0 | Jul 23 2008 | KSM |
| KINGSMILL CAPITAL VENTURES II INC. | No Trades | Jul 07 2008 | KII.P | ||||||
| KINGSMILL CAPITAL VENTURES INC. | No Trades | KCV.P | |||||||
| KINGSWAY ARMS RETIREMENT RESIDENCES INC. | 0.15 | 0.15 | 0.15 | 0.15 | -0.05 | 29500.0 | 1.0 | Jul 23 2008 | KWA.P |
| KLONDIKE CAPITAL CORP. | No Trades | KLC.P | |||||||
| KLONDIKE GOLD CORP. | 0.055 | 0.055 | 0.05 | 0.05 | -0.01 | 82650.0 | 10.0 | Jul 23 2008 | KG |
| KLONDIKE SILVER CORP. | 0.185 | 0.19 | 0.18 | 0.185 | -0.005 | 74730.0 | 12.0 | Jul 23 2008 | KS |
| KNIGHT RESOURCES LTD. | 0.22 | 0.22 | 0.195 | 0.22 | 0.0 | 66500.0 | 10.0 | Jul 23 2008 | KNP |
| KNIGHTHAWK INC. | No Trades | Jul 21 2008 | KHA | ||||||
| KNIGHTSCOVE MEDIA CORP | No Trades | Jul 10 2008 | KC.A | ||||||
| KNIGHTSCOVE MEDIA CORP. | No Trades | Jul 10 2008 | KC.B | ||||||
| KNIGHTSCOVE MEDIA CORP. OLD | No Trades | Mar 04 2008 | KC | ||||||
| KNIGHTSWOOD FINANCIAL CORP. | No Trades | Jul 21 2008 | KWF | ||||||
| KOBEX RESOURCES LTD. | 0.38 | 0.38 | 0.38 | 0.38 | -0.04 | 4500.0 | 2.0 | Jul 23 2008 | KBX |
| KODIAK ENERGY, INC. | No Trades | Jul 21 2008 | KDK | ||||||
| KODIAK EXPLORATION LIMITED | 2.2 | 2.2 | 1.97 | 2.0 | -0.2 | 287185.0 | 148.0 | Jul 23 2008 | KXL |
| KOLA MINING CORP. | No Trades | Jul 22 2008 | KM | ||||||
| KOLOMBO TECHNOLOGIES LTD. | No Trades | Jul 22 2008 | KOL | ||||||
| KOMET MANUFACTURERS INC. | No Trades | Jul 22 2008 | AQD | ||||||
| KOOTENAY ENERGY INC. | 0.57 | 0.6 | 0.57 | 0.6 | 0.01 | 341000.0 | 12.0 | Jul 23 2008 | KTY |
| KOOTENAY GOLD INC. | 1.81 | 1.81 | 1.68 | 1.71 | -0.09 | 23410.0 | 11.0 | Jul 23 2008 | KTN |
| KREE TECH INTERNATIONAL CORPORATION | No Trades | Jul 17 2008 | KT | ||||||
| KRISTINA CAPITAL CORP. | No Trades | Apr 30 2008 | KCA.P | ||||||
| KROES ENERGY INC | 0.065 | 0.065 | 0.065 | 0.065 | -0.005 | 1000.0 | 1.0 | Jul 23 2008 | KRS |
| KRUGER CAPITAL CORP. | No Trades | Apr 25 2008 | KGC | ||||||
| KWG RESOURCES INC. | 0.04 | 0.045 | 0.04 | 0.04 | -0.005 | 502000.0 | 16.0 | Jul 23 2008 | KWG |
| KEN | No Trades | Jul 16 2008 | KEN | ||||||
| KIV | 0.27 | 0.27 | 0.255 | 0.27 | 0.0 | 36444.0 | 17.0 | Jul 23 2008 | KIV |
| KRL.P | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 | 6000.0 | 1.0 | Jul 23 2008 | KRL.P |
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.
| |||||
| |||||
| |||||
|
