| 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 |
| ZAIO CORPORATION | 0.39 | 0.65 | 0.38 | 0.62 | 0.235 | 610245.0 | 156.0 | Jul 23 2008 | ZAO |
| ZAPATA ENERGY CORPORATION | 4.05 | 4.05 | 4.05 | 4.05 | 0.06 | 250.0 | 2.0 | Jul 23 2008 | ZCO |
| ZAPPA RESOURCES LTD. | No Trades | Jun 30 2008 | ZPA | ||||||
| ZECOTEK PHOTONICS INC. | 0.93 | 0.97 | 0.93 | 0.97 | 0.08 | 104000.0 | 24.0 | Jul 23 2008 | ZMS |
| ZEDI INC. | 0.82 | 0.82 | 0.75 | 0.77 | -0.05 | 72070.0 | 26.0 | Jul 23 2008 | ZED |
| ZENA CAPITAL CORP. | 1.25 | 1.25 | 1.25 | 1.25 | -0.1 | 8000.0 | 1.0 | Jul 23 2008 | ZCC |
| ZENITH INDUSTIRES CORP | No Trades | Nov 30 2007 | ZIN.P | ||||||
| ZENITH INDUSTIRES CORP. | 0.08 | 0.08 | 0.08 | 0.08 | 0.005 | 36000.0 | 2.0 | Jul 23 2008 | ZIN |
| ZENN MOTOR COMPANY INC. | 5.53 | 5.59 | 5.3 | 5.35 | -0.09 | 156288.0 | 169.0 | Jul 23 2008 | ZNN |
| ZEOX CORPORATION | 1.18 | 1.28 | 1.18 | 1.28 | 0.0 | 4800.0 | 8.0 | Jul 23 2008 | ZOX |
| ZINCO MINING CORP. | 0.17 | 0.17 | 0.17 | 0.17 | -0.035 | 40000.0 | 3.0 | Jul 23 2008 | ZIM |
| ZIPLOCAL INC. | No Trades | Jul 15 2008 | ZIP | ||||||
| ZOLOTO RESOURCES LTD. | 0.52 | 0.52 | 0.51 | 0.51 | 0.0 | 8600.0 | 4.0 | Jul 23 2008 | ZR |
| ZONGSHEN PEM POWER SYSTEMS INC. | 1.85 | 2.0 | 1.81 | 1.85 | -0.02 | 16800.0 | 16.0 | Jul 23 2008 | ZPP |
| ZOOLANDER CORPORATION | No Trades | Mar 17 2008 | ZOO.P | ||||||
| ZOOMMED INC. | 0.275 | 0.275 | 0.275 | 0.275 | 0.035 | 6000.0 | 2.0 | Jul 23 2008 | ZMD |
| ZTEST ELECTRONICS INC | 0.015 | 0.015 | 0.015 | 0.015 | -0.005 | 20000.0 | 4.0 | Jul 23 2008 | ZTE |
| ZZZ CAPITAL CORP. | No Trades | Jul 17 2008 | ZAP.P | ||||||
| ZUM | 0.255 | 0.275 | 0.255 | 0.275 | 0.0 | 32000.0 | 4.0 | Jul 23 2008 | ZUM |
| ZOO.H | No Trades | Jul 15 2008 | ZOO.H | ||||||
| ZN | No Trades | Jul 18 2008 | ZN |
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.
| |||||
| |||||
| |||||
|
