| Tuesday, October 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 |
| TAC CAPITAL CORP. | No Trades | Jun 27 2008 | TAC.P | ||||||
| TACTEX CONTROLS INC. | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 | 46000.0 | 2.0 | Jul 23 2008 | TTX |
| TAD CAPITAL CORP. | No Trades | May 22 2008 | TAD.P | ||||||
| TAG OIL LTD. | 0.1 | 0.1 | 0.095 | 0.1 | 0.01 | 85030.0 | 10.0 | Jul 23 2008 | TAO |
| TAGISH LAKE GOLD CORP. | 0.03 | 0.035 | 0.03 | 0.035 | 0.005 | 190500.0 | 11.0 | Jul 23 2008 | TLG |
| TAIPAN CAPITAL CORP. | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 | 4500.0 | 1.0 | Jul 23 2008 | TPN.P |
| TAJAC CAPITAL INC. | No Trades | Oct 11 2007 | TJC.P | ||||||
| TAJZHA VENTURES LTD. | No Trades | Jun 20 2008 | TJZ | ||||||
| TAKARA RESOURCES INC. | No Trades | Jul 21 2008 | TKK | ||||||
| TALON INTERNATIONAL ENERGY LTD. | No Trades | Apr 01 2008 | TAR | ||||||
| TALWARE NETWORX INC. | No Trades | JBS | |||||||
| TAMERLANE VENTURES INC. | 0.47 | 0.485 | 0.455 | 0.465 | -0.02 | 30500.0 | 8.0 | Jul 23 2008 | TAM |
| TANGANYIKA OIL COMPANY LTD. | 21.36 | 21.6 | 21.36 | 21.5 | 0.93 | 4190.0 | 6.0 | Jul 23 2008 | TYK |
| TANGARINE PAYMENT SOLUTIONS CORP. | No Trades | Jul 22 2008 | TAN | ||||||
| TANGO ENERGY INC. | No Trades | Jul 21 2008 | TEI | ||||||
| TANQUERAY RESOURCES LTD | No Trades | Jul 23 2008 | TQY | ||||||
| TAPANGO RESOURCES LTD. | No Trades | Jul 21 2008 | TPA.H | ||||||
| TAPESTRY RESOURCE CORP. | No Trades | Jul 21 2008 | TPR.H | ||||||
| TARANIS RESOURCES INC. | No Trades | Jul 16 2008 | TRO | ||||||
| TARGET EXPLORATION AND MINING CORP. | 0.44 | 0.44 | 0.44 | 0.44 | 0.03 | 1200.0 | 2.0 | Jul 23 2008 | TEM |
| TARQUIN GROUP INC. | No Trades | May 02 2008 | TQN | ||||||
| TARSIS CAPITAL CORP. | No Trades | Jul 17 2008 | TCC | ||||||
| TATMAR VENTURES INC. | No Trades | Jul 02 2008 | TAT | ||||||
| TAYCON CAPITAL CORPORATION | No Trades | May 29 2008 | TYC.P | ||||||
| TEARLACH RESOURCES LIMITED | No Trades | Jul 21 2008 | TEA | ||||||
| TECH SOLUTIONS CAPITAL CORP. | No Trades | Feb 06 2008 | TSL | ||||||
| TELE-FIND TECHNOLOGIES CORP. | No Trades | TFT | |||||||
| TELEHOP COMMUNICATIONS INC. | No Trades | Jul 18 2008 | HOP | ||||||
| TELFORD SERVICES GROUP, INC. | No Trades | Jun 26 2008 | TLF | ||||||
| TELKWA GOLD CORP | No Trades | Jun 18 2008 | TKW | ||||||
| TEMEX RESOURCES CORP. | 0.52 | 0.57 | 0.47 | 0.57 | 0.02 | 10800.0 | 7.0 | Jul 23 2008 | TME |
| TEMORIS RESOURCES INC. | 0.095 | 0.1 | 0.095 | 0.1 | 0.0 | 37000.0 | 5.0 | Jul 23 2008 | TMO |
| TEMPLE REAL ESTATE INVESTMENT TRUST | 8.63 | 8.9 | 8.63 | 8.7 | 0.0 | 44129.0 | 74.0 | Jul 23 2008 | TR.UN |
| TEMPLE REAL ESTATE INVESTMENT TRUST | No Trades | Jul 07 2008 | TR.DB.A | ||||||
| TEMPLE REAL ESTATE INVESTMENT TRUST | 117.5 | 118.0 | 111.03 | 111.03 | -7.47 | 38000.0 | 4.0 | Jul 23 2008 | TR.DB.B |
| TENAJON RESOURCES CORP. | 0.28 | 0.28 | 0.275 | 0.275 | -0.045 | 8500.0 | 4.0 | Jul 23 2008 | TJS |
| TEQUILA MINERALS CORP. | No Trades | Nov 15 2007 | TQ.P | ||||||
| TERAS RESOURCES INC. | No Trades | Jul 22 2008 | TRA | ||||||
| TERRA ENERGY CORP. | 2.05 | 2.09 | 2.0 | 2.05 | -0.05 | 1295635.0 | 13.0 | Jul 23 2008 | TTR |
| TERRA FIRMA CAPITAL CORPORATION | No Trades | Apr 18 2008 | TII.P | ||||||
| TERRA NOVA MINERALS INC. | 0.065 | 0.065 | 0.065 | 0.065 | -0.005 | 10350.0 | 3.0 | Jul 23 2008 | TGC |
| TERRA VENTURES INC. | 0.72 | 0.74 | 0.7 | 0.7 | -0.05 | 51500.0 | 10.0 | Jul 23 2008 | TAS |
| TERRACE RESOURCES INC. | No Trades | Jul 15 2008 | TER.P | ||||||
| TERRACO GOLD CORP. | No Trades | Jul 23 2008 | TEN | ||||||
| TERRANE METALS CORP. | 0.18 | 0.18 | 0.18 | 0.18 | -0.02 | 13000.0 | 3.0 | Jul 23 2008 | TRX.WT |
| TERRANE METALS CORP. | 0.42 | 0.42 | 0.4 | 0.4 | -0.02 | 214300.0 | 58.0 | Jul 23 2008 | TRX |
| TERRENEX ACQUISITION CORPORATION | No Trades | Nov 12 2007 | TXA | ||||||
| TERRENEX LTD. | No Trades | TXA.H | |||||||
| TERYL RESOURCES CORP. | 0.1 | 0.105 | 0.1 | 0.1 | -0.015 | 81000.0 | 7.0 | Jul 23 2008 | TRC |
| TESLIN RIVER RESOURCES CORP. | No Trades | Jul 17 2008 | TLR | ||||||
| TESTUDO OIL & GAS EXPLORATION LTD. | No Trades | Jun 24 2008 | TG.P | ||||||
| TEUTON RESOURCES CORP. | 0.185 | 0.19 | 0.185 | 0.19 | 0.0 | 6000.0 | 2.0 | Jul 23 2008 | TUO |
| TEXADA CAPITAL CORP. | No Trades | Apr 02 2008 | TXC.P | ||||||
| TEXADA SOFTWARE INC. | No Trades | Jul 17 2008 | TXS | ||||||
| TEXALTA PETROLEUM LTD. | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 | 20000.0 | 3.0 | Jul 23 2008 | TEX.A |
| TG WORLD ENERGY CORP. | 0.44 | 0.44 | 0.425 | 0.425 | -0.025 | 182900.0 | 7.0 | Jul 23 2008 | TGE |
| THE ENDURANCE FUND CORPORATION | No Trades | Mar 12 2008 | END | ||||||
| THE FUTURA LOYALTY GROUP INC WT EX 7JAN08 | No Trades | Oct 03 2007 | FUT.WT | ||||||
| THE FUTURA LOYALTY GROUP INC. | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 | 15000.0 | 1.0 | Jul 23 2008 | FUT |
| THE GOLDFARB CORPORATION | No Trades | Jul 21 2008 | GDF.H | ||||||
| THE JENEX CORPORATION | No Trades | Jul 22 2008 | JEN | ||||||
| THE LOYALIST INSURANCE GROUP LIMITED | 0.08 | 0.08 | 0.08 | 0.08 | -0.005 | 1000.0 | 1.0 | Jul 23 2008 | LOY.H |
| THE MEDIPATTERN CORPORATION | No Trades | Jul 21 2008 | MKI | ||||||
| THE PHOENICIAN FUND CORPORATION I | No Trades | Jul 08 2008 | PO.P | ||||||
| THE SILVER RECYCLING COMPANY INC. | No Trades | Mar 03 2008 | TSR.H | ||||||
| THE SKOR FOOD GROUP INC. | No Trades | Jul 22 2008 | SKF | ||||||
| THEIA RESOURCES LTD. | 0.21 | 0.21 | 0.2 | 0.2 | -0.03 | 4000.0 | 2.0 | Jul 23 2008 | THH.P |
| THELON VENTURES LTD. | 0.09 | 0.09 | 0.08 | 0.085 | -0.01 | 223550.0 | 22.0 | Jul 23 2008 | THV |
| THEMAC RESOURCES GROUP LIMITED | No Trades | Jul 03 2008 | MAC.H | ||||||
| THERALASE TECHNOLOGIES INC. | 0.16 | 0.225 | 0.15 | 0.225 | 0.06 | 25600.0 | 5.0 | Jul 23 2008 | TLT |
| THERMAL ENERGY INTERNATIONAL INC. | 0.325 | 0.325 | 0.27 | 0.275 | -0.045 | 278500.0 | 31.0 | Jul 23 2008 | TMG |
| THESEUS CAPITAL INC. | No Trades | THE.P | |||||||
| THESEUS CAPITAL INC. | 0.2 | 0.215 | 0.2 | 0.215 | 0.01 | 72500.0 | 9.0 | Jul 23 2008 | GDG |
| THOR EXPLORATIONS LTD | No Trades | Jul 22 2008 | THX | ||||||
| THREEGOLD RESOURCES INC. | 0.2 | 0.2 | 0.2 | 0.2 | -0.05 | 816.0 | 3.0 | Jul 23 2008 | THG |
| THUNDER SWORD RESOURCES INC. | No Trades | Jul 18 2008 | THU | ||||||
| THUNDERBIRD ENERGY CORPORATION | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 | 39132.0 | 4.0 | Jul 23 2008 | TBD |
| TIEX INC. | No Trades | TIX.P | |||||||
| TIEX INC. | No Trades | Jul 18 2008 | TIX | ||||||
| TIGER INTERNATIONAL RESOURCES INC. | No Trades | Jul 23 2008 | TGR | ||||||
| TIGER-CAT ENERGY LTD. | No Trades | Feb 25 2008 | TCE | ||||||
| TIGERTEL COMMUNICATIONS INC. | No Trades | Jul 21 2008 | TTL | ||||||
| TIMER EXPLORATIONS INC. | No Trades | May 01 2008 | TES | ||||||
| TIMMINS GOLD CORP. | 0.8 | 0.8 | 0.73 | 0.8 | -0.01 | 72300.0 | 31.0 | Jul 23 2008 | TMM |
| TINKA RESOURCES LIMITED | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 | 3000.0 | 2.0 | Jul 23 2008 | TK |
| TINTINA MINES LTD | No Trades | Jul 17 2008 | TTS | ||||||
| TIO NETWORKS CORP. | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 | 2000.0 | 1.0 | Jul 23 2008 | TNC |
| TIREX RESOURCES LTD. | 1.32 | 1.35 | 1.26 | 1.33 | -0.12 | 36500.0 | 24.0 | Jul 23 2008 | TXX |
| TITAN LOGIX CORP | 0.29 | 0.29 | 0.26 | 0.26 | -0.08 | 24025.0 | 8.0 | Jul 23 2008 | TLA |
| TITAN TRADING ANALYTICS INC. | No Trades | Jul 21 2008 | TTA | ||||||
| TITAN URANIUM INC WT A EX 21OCT07 | No Trades | Oct 17 2007 | TUE.WT.A | ||||||
| TITAN URANIUM INC. | 0.37 | 0.37 | 0.32 | 0.335 | -0.045 | 119851.0 | 57.0 | Jul 23 2008 | TUE |
| TITANIUM CORPORATION INC. | 0.7 | 0.75 | 0.7 | 0.7 | 0.0 | 16320.0 | 9.0 | Jul 23 2008 | TIC |
| TNR GOLD CORP. | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 | 110000.0 | 4.0 | Jul 23 2008 | TNR |
| TOBA INDUSTRIES LTD. | 0.12 | 0.14 | 0.11 | 0.11 | -0.005 | 51000.0 | 5.0 | Jul 23 2008 | TBG.H |
| TOM EXPLORATION INC. | No Trades | Apr 21 2008 | TUM | ||||||
| TONBRIDGE POWER INC. | 0.235 | 0.235 | 0.21 | 0.23 | -0.005 | 132500.0 | 13.0 | Jul 23 2008 | TBZ |
| TORCH RIVER RESOURCES LTD. | 0.165 | 0.175 | 0.16 | 0.175 | -0.015 | 72500.0 | 7.0 | Jul 23 2008 | TCR |
| TORNADO TECHNOLOGIES INC | No Trades | Nov 30 2007 | TDO | ||||||
| TORQUE ENERGY INC. | 0.26 | 0.27 | 0.26 | 0.27 | -0.025 | 25000.0 | 3.0 | Jul 23 2008 | TQE |
| TORRENTIAL ENERGY LTD. | No Trades | Jul 17 2008 | TNL | ||||||
| TOTAL TELCOM INC. | 0.17 | 0.17 | 0.17 | 0.17 | -0.03 | 1500.0 | 1.0 | Jul 23 2008 | TTZ |
| TOTALLY HIP TECHNOLOGIES INC. | No Trades | Jul 22 2008 | THP | ||||||
| TOUCHDOWN CAPITAL INC. | No Trades | Jul 16 2008 | TDW.P | ||||||
| TOUCHSTONE RESOURCES LTD. | No Trades | Jul 16 2008 | TCH.U | ||||||
| TOURNIGAN ENERGY LTD. | 0.66 | 0.67 | 0.64 | 0.64 | -0.03 | 232263.0 | 39.0 | Jul 23 2008 | TVC |
| TOVA VENTUES INC. | No Trades | Jun 17 2008 | TOV.P | ||||||
| TOWER ENERGY LTD. | No Trades | Jul 09 2008 | TWR | ||||||
| TOXIN ALERT INC. | No Trades | Jul 21 2008 | TOX | ||||||
| TRADE WINDS VENTURES INC. | 0.11 | 0.11 | 0.1 | 0.11 | -0.005 | 553448.0 | 22.0 | Jul 23 2008 | TWD |
| TRAFINA ENERGY LTD. | No Trades | Jul 11 2008 | TFA.A | ||||||
| TRANS AMERICA INDUSTRIES LTD. | 0.6 | 0.63 | 0.6 | 0.63 | 0.05 | 15000.0 | 3.0 | Jul 23 2008 | TSA |
| TRANSAMERICAN ENERGY INC. | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 | 25000.0 | 1.0 | Jul 23 2008 | TAE |
| TRANSEURO ENERGY CORP. | 0.385 | 0.41 | 0.385 | 0.395 | -0.02 | 260700.0 | 21.0 | Jul 23 2008 | TSU |
| TRANSFORMATIVE VENTURES LTD. | No Trades | Apr 11 2008 | TNV.P | ||||||
| TRANSGAMING INC. | 0.35 | 0.37 | 0.33 | 0.37 | -0.01 | 4000.0 | 3.0 | Jul 23 2008 | TNG |
| TRANSGLOBE INTERNET AND TELECOM CO., LTD. | No Trades | Jul 03 2008 | TTI | ||||||
| TRELAWNEY RESOURCES INC. | 0.045 | 0.045 | 0.045 | 0.045 | -0.005 | 5500.0 | 3.0 | Jul 23 2008 | TRR |
| TRES-OR RESOURCES LTD. | 0.195 | 0.2 | 0.175 | 0.195 | 0.015 | 195500.0 | 30.0 | Jul 23 2008 | TRS |
| TRI ORIGIN EXPLORATION LTD. | 0.34 | 0.34 | 0.315 | 0.315 | -0.005 | 13800.0 | 5.0 | Jul 23 2008 | TOE |
| TRI-GOLD RESOURCES CORP. | 0.04 | 0.04 | 0.035 | 0.035 | 0.0 | 185000.0 | 6.0 | Jul 23 2008 | TAL |
| TRI-RIVER VENTURES INC. | No Trades | Dec 31 2007 | TVR.H | ||||||
| TRIANGLE INDUSTRIES LTD. | No Trades | Jul 21 2008 | TIA | ||||||
| TRIBUNE URANIUM CORP. | 0.23 | 0.23 | 0.22 | 0.22 | 0.0 | 38500.0 | 3.0 | Jul 23 2008 | TCB |
| TRIBUTE MINERALS INC. | No Trades | Jul 22 2008 | TBM | ||||||
| TRIBUTE RESOURCES INC | No Trades | Jul 21 2008 | TRB | ||||||
| TRIEX MINERALS CORPORATION | 0.7 | 0.71 | 0.68 | 0.71 | 0.01 | 28400.0 | 13.0 | Jul 23 2008 | TXM |
| TRIGON URANIUM CORP. | 0.345 | 0.375 | 0.3 | 0.375 | 0.005 | 160500.0 | 24.0 | Jul 23 2008 | TEL |
| TRILLIUM NORTH MINERALS LTD. | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 | 10000.0 | 2.0 | Jul 23 2008 | TNM |
| TRINCAN CAPITAL CORP. | No Trades | Jul 09 2008 | TRN.P | ||||||
| TRIO GOLD CORP | 0.06 | 0.07 | 0.06 | 0.07 | 0.01 | 120000.0 | 5.0 | Jul 23 2008 | TGK |
| TRIPLE 8 ENERGY LTD. | 0.4 | 0.4 | 0.4 | 0.4 | -0.05 | 3000.0 | 1.0 | Jul 23 2008 | TEE |
| TRITON ENERGY CORP. | 0.46 | 0.46 | 0.46 | 0.46 | 0.01 | 30000.0 | 3.0 | Jul 23 2008 | TEZ |
| TRIUS INVESTMENTS INC. | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 | 29000.0 | 2.0 | Jul 23 2008 | TRU |
| TRIVALENCE MINING CORPORATION | No Trades | Mar 24 2008 | TMI | ||||||
| TRIVELLO ENERGY CORP. | 0.115 | 0.115 | 0.1 | 0.11 | -0.005 | 317700.0 | 29.0 | Jul 23 2008 | TRV |
| TROON VENTURES LTD. | 1.0 | 1.03 | 1.0 | 1.0 | 0.04 | 53000.0 | 9.0 | Jul 23 2008 | TVN |
| TROY ENERGY CORP. | No Trades | Jul 16 2008 | TEG | ||||||
| TROYMET EXPLORATION CORP. | 0.09 | 0.095 | 0.09 | 0.095 | 0.0 | 53500.0 | 5.0 | Jul 23 2008 | TYE |
| TRUE NORTH CORPORATION | No Trades | Nov 29 2007 | TN | ||||||
| TRUE NORTH GEMS INC. | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 | 12842.0 | 6.0 | Jul 23 2008 | TGX |
| TRUESTAR PETROLEUM CORPORATION | No Trades | Jul 04 2008 | TPC | ||||||
| TS TELECOM LTD | No Trades | Dec 11 2007 | TOM | ||||||
| TS TELECOM LTD | 0.03 | 0.03 | 0.03 | 0.03 | 0.005 | 140000.0 | 2.0 | Jul 23 2008 | TOM.H |
| TSODILO RESOURCES LIMITED | No Trades | Jul 15 2008 | TSD | ||||||
| TTM RESOURCES INC. | 0.82 | 0.83 | 0.79 | 0.83 | 0.0 | 45500.0 | 16.0 | Jul 23 2008 | TTQ |
| TUMI RESOURCES LIMITED | 0.285 | 0.285 | 0.26 | 0.26 | -0.025 | 25000.0 | 3.0 | Jul 23 2008 | TM |
| TUSCANY ENERGY LTD. | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 | 5000.0 | 1.0 | Jul 23 2008 | TUS |
| TWOCO PETROLEUMS LTD. | No Trades | Jul 22 2008 | TWO | ||||||
| TYHEE DEVELOPMENT CORP. | 0.39 | 0.39 | 0.36 | 0.365 | -0.01 | 35336.0 | 12.0 | Jul 23 2008 | TDC |
| TYLER RESOURCES INC. | No Trades | Mar 11 2008 | TYS | ||||||
| TYNER RESOURCES LTD. | 0.105 | 0.105 | 0.105 | 0.105 | -0.025 | 2000.0 | 1.0 | Jul 23 2008 | TIP |
| TYPHOON EXPLORATION INC. | 0.07 | 0.07 | 0.065 | 0.065 | -0.005 | 219200.0 | 15.0 | Jul 23 2008 | TOO |
| TUF | No Trades | Jul 21 2008 | TUF | ||||||
| TSR | No Trades | Jul 23 2008 | TSR | ||||||
| TSZ.H | No Trades | TSZ.H | |||||||
| TSN | No Trades | Sep 05 2007 | TSN | ||||||
| THE | No Trades | May 26 2008 | THE | ||||||
| TRI.H | No Trades | Jan 15 2008 | TRI.H | ||||||
| TXE | No Trades | Jul 22 2008 | TXE | ||||||
| TXR | No Trades | Jul 16 2008 | TXR |
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.
| |||||
| |||||
| |||||
|
