| 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 |
| 222 PIZZA EXPRESS CORP. | No Trades | Apr 30 2008 | PIZ.H | ||||||
| 49 NORTH RESOURCE FUND INC. | No Trades | Jul 23 2008 | FNR | ||||||
| 49 NORTH RESOURCE FUND LIMITED PARTNERSHIP | No Trades | Dec 31 2007 | FNR.UN | ||||||
| 540 CAPITAL CORP. | No Trades | Nov 29 2007 | FA.P | ||||||
| 99 CAPITAL CORPORATION | No Trades | Jun 25 2008 | WDG.P | ||||||
| A. I. S. RESOURCES LIMITED | No Trades | Jun 17 2008 | AIS | ||||||
| AADCO AUTOMOTIVE INC | No Trades | Dec 31 2007 | AA | ||||||
| AAER INC. | 0.25 | 0.265 | 0.24 | 0.25 | 0.0 | 147690.0 | 41.0 | Jul 24 2008 | AAE |
| ABACUS MINING & EXPLORATION CORPORATION | 0.315 | 0.315 | 0.3 | 0.3 | -0.04 | 136000.0 | 8.0 | Jul 24 2008 | AME |
| ABBASTAR URANIUM CORP. | 0.32 | 0.325 | 0.32 | 0.325 | -0.005 | 23000.0 | 3.0 | Jul 24 2008 | ABA |
| ABC MINING VENTURES INC. | No Trades | AMV.P | |||||||
| ABCOURT MINES INC. | 0.235 | 0.285 | 0.23 | 0.23 | -0.005 | 118000.0 | 12.0 | Jul 24 2008 | ABI |
| ABENTEUER RESOURCES CORP. | No Trades | Jul 18 2008 | ABU | ||||||
| ABINGTON VENTURES INC. | No Trades | Jul 21 2008 | ABV | ||||||
| ABITEX RESOUCES INC. | 0.455 | 0.48 | 0.37 | 0.48 | 0.025 | 228500.0 | 21.0 | Jul 24 2008 | ABE |
| ABITIBI MINING CORP. | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 30000.0 | 3.0 | Jul 24 2008 | ABB |
| ABODE MORTGAGE HOLDINGS CORP. | No Trades | Jul 21 2008 | ABD | ||||||
| ABSOLUT RESOURCES CORP. | No Trades | Mar 31 2008 | ABS | ||||||
| ACADEMY VENTURES INC. | 1.84 | 1.84 | 1.84 | 1.84 | -0.01 | 5100.0 | 3.0 | Jul 24 2008 | ACV |
| ACADIAN MINING CORPORATION | No Trades | Oct 31 2007 | ADA | ||||||
| ACCELERATOR CAPITAL CORPORATION | No Trades | Jul 11 2008 | AZR.P | ||||||
| ACCELEWARE CORP. | 0.3 | 0.32 | 0.295 | 0.3 | -0.005 | 179900.0 | 23.0 | Jul 24 2008 | AXE |
| ACCELRATE POWER SYSTEMS INC. | No Trades | Jul 22 2008 | APS | ||||||
| ACCESS INTERNATIONAL EDUCATION LTD. | 0.115 | 0.135 | 0.115 | 0.135 | 0.01 | 4500.0 | 2.0 | Jul 24 2008 | AOE |
| ACCRETIVE FLOW-THROUGH (2005) LIMITED PARTNERSHIP | No Trades | May 27 2008 | LP.UN | ||||||
| ACERO-MARTIN EXPLORATION INC. | 0.115 | 0.13 | 0.11 | 0.11 | -0.02 | 63500.0 | 13.0 | Jul 24 2008 | ASD |
| ACHIEVA DEVELOPMENT CORP. | No Trades | Jul 04 2008 | AHE.H | ||||||
| ACREX VENTURES LTD. | No Trades | Jul 17 2008 | AKV | ||||||
| ACT360 SOLUTIONS LTD. | No Trades | Jul 03 2008 | AKM | ||||||
| ACTION ENERGY INC. | 1.27 | 1.27 | 1.2 | 1.2 | -0.1 | 67015.0 | 14.0 | Jul 24 2008 | AEC |
| ACTION MINERALS INC. | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 | 10000.0 | 1.0 | Jul 24 2008 | ATM |
| ACTIVE CONTROL TECHNOLOGY INC. | 0.285 | 0.285 | 0.265 | 0.28 | 0.005 | 205330.0 | 26.0 | Jul 24 2008 | ACT |
| ADAMUS RESOURCES LIMITED | No Trades | ADU | |||||||
| ADCORE CAPITAL INC. | No Trades | May 09 2008 | ACR.P | ||||||
| ADDED CAPITAL CORP | No Trades | ACI.P | |||||||
| ADDED CAPITAL CORP. | No Trades | Jul 21 2008 | LS | ||||||
| ADDED CAPITAL CORP. | No Trades | LS.WT | |||||||
| ADEX MINING INC. | 0.28 | 0.28 | 0.25 | 0.25 | -0.03 | 3500.0 | 2.0 | Jul 24 2008 | ADE |
| ADMIRAL BAY RESOURCES INC. | 0.42 | 0.42 | 0.38 | 0.42 | 0.0 | 15500.0 | 6.0 | Jul 24 2008 | ADB |
| ADRIANA RESOURCES INC. | 0.82 | 0.82 | 0.76 | 0.76 | -0.04 | 138700.0 | 14.0 | Jul 24 2008 | ADI |
| ADROIT RESOURCES INC. | No Trades | Jul 24 2008 | ADT | ||||||
| ADVANCED EXPLORATIONS INC. | 1.0 | 1.0 | 0.99 | 0.99 | -0.01 | 53160.0 | 18.0 | Jul 24 2008 | AXI |
| ADVANCED PROTEOME THERAPEUTICS CORPORATION | 0.6 | 0.6 | 0.59 | 0.6 | 0.02 | 98500.0 | 9.0 | Jul 24 2008 | APC |
| ADVENT WIRELESS INC. | No Trades | Jul 23 2008 | AWI | ||||||
| ADVENTURE GOLD INC. | No Trades | Jul 24 2008 | AGE | ||||||
| ADVITECH INC. | 0.06 | 0.06 | 0.06 | 0.06 | 0.005 | 8000.0 | 1.0 | Jul 24 2008 | AVI |
| AEROMECHANICAL SERVICES LTD. | 0.5 | 0.5 | 0.47 | 0.49 | -0.01 | 87100.0 | 23.0 | Jul 24 2008 | AMA |
| AFFINOR RESOURCES INC. | No Trades | Sep 28 2007 | AFI | ||||||
| AFRASIA MINERAL FIELDS INC. | No Trades | May 28 2008 | AFS | ||||||
| AFRI-CAN MARINE MINERALS CORPORATION | 0.14 | 0.145 | 0.135 | 0.145 | 0.0 | 20500.0 | 4.0 | Jul 24 2008 | AFA |
| AFRICA OIL CORP. | 5.25 | 5.44 | 5.25 | 5.44 | 0.0 | 4001.0 | 5.0 | Jul 24 2008 | AOI |
| AFRICA WEST MINERALS CORP. | No Trades | Jul 22 2008 | AFW | ||||||
| AFRICAN AURA RESOURCES LIMITED | No Trades | Jul 23 2008 | AAZ | ||||||
| AFRICAN GOLD GROUP, INC. | 0.65 | 0.7 | 0.65 | 0.65 | -0.1 | 24800.0 | 15.0 | Jul 24 2008 | AGG |
| AFRICAN METALS CORPORATION | 0.18 | 0.18 | 0.175 | 0.18 | 0.01 | 39750.0 | 5.0 | Jul 24 2008 | AFR |
| AGAU RESOURCES INC | No Trades | Jul 09 2008 | AGS | ||||||
| AGRITEC SYSTEMS, INC. | No Trades | Jun 30 2008 | AGR | ||||||
| AGRITECH CAPITAL INC. | No Trades | AGH.P | |||||||
| AGROTECH GREENHOUSES INC. | No Trades | Apr 17 2008 | AGV.H | ||||||
| AGUILA AMERICAN RESOURCES LTD. | No Trades | Jul 21 2008 | AGL | ||||||
| ALBERTA OILSANDS INC. | 0.66 | 0.67 | 0.61 | 0.61 | -0.08 | 93150.0 | 24.0 | Jul 24 2008 | AOS |
| ALBERTA STAR DEVELOPMENT CORP. | 0.29 | 0.32 | 0.28 | 0.29 | 0.005 | 84703.0 | 28.0 | Jul 24 2008 | ASX |
| ALBION PETROLEUM LTD | No Trades | Oct 11 2007 | ABP.P | ||||||
| ALBION PETROLEUM LTD. | No Trades | Jun 30 2008 | ABP.H | ||||||
| ALCOR RESOURCES LTD. | No Trades | Jun 04 2008 | ACZ.H | ||||||
| ALDA PHARMACEUTICALS CORP. | 0.405 | 0.405 | 0.35 | 0.35 | -0.05 | 198400.0 | 58.0 | Jul 24 2008 | APH |
| ALDEAVISION SOLUTIONS INC | No Trades | Dec 17 2007 | AVS | ||||||
| ALDER RESOURCES LTD | No Trades | ALR.P | |||||||
| ALDER RESOURCES LTD. | No Trades | Jul 17 2008 | ALR | ||||||
| ALDERSHOT RESOURCES LTD. | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | 61500.0 | 2.0 | Jul 24 2008 | ALZ |
| ALDRIDGE MINERALS INC. | No Trades | Jul 21 2008 | AGM | ||||||
| ALDRIN RESOURCE CORP. | No Trades | Jul 22 2008 | ALN | ||||||
| ALEGRO HEALTH CORP. | No Trades | Jul 24 2008 | AGO | ||||||
| ALERT B&C CORPORATION | 0.24 | 0.25 | 0.235 | 0.25 | 0.01 | 90000.0 | 14.0 | Jul 24 2008 | ACB |
| ALEXANDRIA MINERALS CORPORATION | 0.085 | 0.085 | 0.085 | 0.085 | -0.005 | 18000.0 | 3.0 | Jul 24 2008 | AZX |
| ALGONQUIN OIL & GAS LIMITED | No Trades | Jul 22 2008 | AQX | ||||||
| ALHAMBRA RESOURCES LTD. | 0.55 | 0.55 | 0.5 | 0.5 | -0.04 | 66000.0 | 5.0 | Jul 24 2008 | ALH |
| ALIX RESOURCES CORP. | 0.28 | 0.34 | 0.28 | 0.31 | -0.02 | 160100.0 | 24.0 | Jul 24 2008 | AIX |
| ALL IN WEST! CAPITAL CORPORATION | No Trades | Apr 28 2008 | ALW.DB.A | ||||||
| ALL IN WEST! CAPITAL CORPORATION | 0.65 | 0.65 | 0.65 | 0.65 | 0.1 | 11750.0 | 4.0 | Jul 24 2008 | ALW |
| ALLANA RESOURCES INC. | No Trades | Jul 17 2008 | AAA | ||||||
| ALLEGIANCE EQUITY CORPORATION | No Trades | Jun 18 2008 | ANQ | ||||||
| ALLIANCE FINANCING GROUP INC. | No Trades | Jun 09 2008 | AFG | ||||||
| ALLIANCE GRAIN TRADERS INCOME FUND | 15.35 | 15.35 | 14.75 | 14.75 | -0.4 | 8100.0 | 14.0 | Jul 24 2008 | AGT.UN |
| ALLIED HOTEL PROPERTIES INC | 0.12 | 0.12 | 0.12 | 0.12 | 0.005 | 500.0 | 1.0 | Jul 24 2008 | AHP |
| ALLIED PACIFIC PROPERTIES AND HOTELS LTD. | No Trades | Mar 12 2008 | PPH.H | ||||||
| ALLYN RESOURCES INC. | No Trades | Jan 10 2008 | ARR | ||||||
| ALMA RESOURCES LTD. | No Trades | May 14 2008 | ALV | ||||||
| ALMO CAPITAL CORP. | No Trades | Jul 22 2008 | APT | ||||||
| ALPETRO RESOURCES LTD | No Trades | Jun 30 2008 | ALF | ||||||
| ALPHA GOLD CORPORATION | No Trades | Jul 23 2008 | ALQ | ||||||
| ALPHA GROUP INDUSTRIES INC. | No Trades | Jul 14 2008 | ALP.H | ||||||
| ALPHINAT INC. | No Trades | Jul 22 2008 | NPA | ||||||
| ALTA NATURAL HERBS & SUPPLEMENTS LTD. | No Trades | Jul 23 2008 | AHS | ||||||
| ALTACANADA ENERGY CORP. | 0.28 | 0.32 | 0.28 | 0.28 | 0.0 | 9688.0 | 4.0 | Jul 24 2008 | ANG |
| ALTAI RESOURCES INC | 1.97 | 2.05 | 1.97 | 2.0 | 0.0 | 26450.0 | 26.0 | Jul 24 2008 | ATI |
| ALTAIR VENTURES INCORPORATED | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 3000.0 | 1.0 | Jul 24 2008 | AVX |
| ALTEK POWER CORPORATION | 0.035 | 0.04 | 0.035 | 0.04 | 0.005 | 23000.0 | 4.0 | Jul 24 2008 | APK |
| ALTER NRG CORP. | 4.72 | 4.82 | 4.7 | 4.7 | -0.02 | 68400.0 | 40.0 | Jul 24 2008 | NRG |
| ALTERNATIVE FUEL SYSTEMS (2004) INC. | 0.22 | 0.22 | 0.22 | 0.22 | 0.02 | 973.0 | 4.0 | Jul 24 2008 | AFX |
| ALTIMA RESOURCES LTD. | 0.185 | 0.185 | 0.175 | 0.175 | -0.01 | 131700.0 | 11.0 | Jul 24 2008 | ARH |
| ALTO VENTURES LTD. | 0.1 | 0.11 | 0.095 | 0.095 | -0.005 | 889714.0 | 45.0 | Jul 24 2008 | ATV |
| ALTURAS MINERALS CORP. | 0.25 | 0.255 | 0.23 | 0.23 | -0.03 | 34500.0 | 12.0 | Jul 24 2008 | ALT |
| AMADEUS INTERNATIONAL INC. | No Trades | Jul 16 2008 | AII | ||||||
| AMADOR GOLD CORP. | 0.18 | 0.18 | 0.175 | 0.18 | 0.01 | 37000.0 | 6.0 | Jul 24 2008 | AGX |
| AMALFI CAPITAL CORPORATION | 0.1 | 0.1 | 0.1 | 0.1 | 0.01 | 40000.0 | 1.0 | Jul 24 2008 | ALI.P |
| AMANTA RESOURCES LTD. | No Trades | Jul 22 2008 | AMH | ||||||
| AMARC RESOURCES LTD. | 0.57 | 0.58 | 0.57 | 0.58 | 0.03 | 50700.0 | 7.0 | Jul 24 2008 | AHR |
| AMARILLO GOLD CORPORATION | 1.21 | 1.21 | 1.2 | 1.2 | -0.04 | 61500.0 | 6.0 | Jul 24 2008 | AGC |
| AMAZON MINING HOLDING PLC | 0.3 | 0.3 | 0.25 | 0.25 | -0.05 | 45000.0 | 6.0 | Jul 24 2008 | AMZ |
| AMERA RESOURCES CORPORATION | 0.105 | 0.11 | 0.105 | 0.11 | 0.02 | 10000.0 | 2.0 | Jul 24 2008 | AMS |
| AMERICAN COPPER CORPORATION | No Trades | Jul 22 2008 | AJ | ||||||
| AMERICAN CREEK RESOURCES LTD. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 10070.0 | 2.0 | Jul 24 2008 | AMK |
| AMERIPLAS HOLDINGS LTD. | No Trades | Jul 14 2008 | AHL | ||||||
| AMERIX PRECIOUS METALS CORPORATION | 0.16 | 0.165 | 0.155 | 0.155 | 0.0 | 265000.0 | 13.0 | Jul 24 2008 | APM |
| AMERPRO INDUSTRIES INC. | No Trades | Jun 11 2008 | APB.A | ||||||
| AMEX EXPLORATION INC. | 0.21 | 0.24 | 0.21 | 0.24 | 0.025 | 19500.0 | 3.0 | Jul 24 2008 | AMX |
| AMI RESOURCES INC. | No Trades | Jul 23 2008 | AMU | ||||||
| AMICUS CAPITAL CORP. | No Trades | Apr 18 2008 | AIC.P | ||||||
| AMISK INC. CL A | No Trades | Oct 12 2007 | AS.A | ||||||
| AMSECO EXPLORATION LTD. | No Trades | Jul 23 2008 | AEL | ||||||
| ANDEAN AMERICAN MINING CORP. | 0.28 | 0.33 | 0.28 | 0.29 | 0.02 | 785000.0 | 44.0 | Jul 24 2008 | AAG |
| ANDINA MINERALS INC. | 3.4 | 3.4 | 3.17 | 3.2 | -0.08 | 425665.0 | 140.0 | Jul 24 2008 | ADM |
| ANDOVER VENTURES INC. | 0.47 | 0.47 | 0.45 | 0.45 | -0.05 | 32500.0 | 7.0 | Jul 24 2008 | AOX |
| ANFIELD VENTURES INC | No Trades | ANF.P | |||||||
| ANFIELD VENTURES INC. | No Trades | Jul 22 2008 | ANF | ||||||
| ANGELWEST CAPITAL CORP. | No Trades | Jul 09 2008 | AWC.P | ||||||
| ANGLO MINERALS LTD. | No Trades | Feb 28 2008 | ALM | ||||||
| ANGLO POTASH LTD. | No Trades | Jul 08 2008 | AGP | ||||||
| ANGLO SWISS RESOURCES INC | 0.22 | 0.22 | 0.21 | 0.21 | -0.02 | 22000.0 | 6.0 | Jul 24 2008 | ASW |
| ANGLO-BOMARC MINES LTD. (N.P.L.) | No Trades | Jul 18 2008 | ANB | ||||||
| ANGLO-CANADIAN URANIUM CORP. | 0.145 | 0.15 | 0.14 | 0.15 | 0.005 | 29500.0 | 4.0 | Jul 24 2008 | URA |
| ANGOSS SOFTWARE CORPORTION | No Trades | Jul 22 2008 | ANC | ||||||
| ANIMAS RESOURCES LTD | 1.62 | 1.62 | 1.49 | 1.56 | -0.01 | 67750.0 | 38.0 | Jul 24 2008 | ANI |
| ANOORAQ RESOURCES CORP. | 2.0 | 2.09 | 1.89 | 2.08 | -0.07 | 107200.0 | 112.0 | Jul 24 2008 | ARQ |
| ANSELL CAPITAL CORP. | No Trades | May 02 2008 | ACP.P | ||||||
| ANTAMENA CAPITAL CORP. | No Trades | Jan 04 2008 | ANT.P | ||||||
| ANTARES MINERALS INC. | 3.31 | 3.39 | 3.31 | 3.35 | 0.0 | 82175.0 | 20.0 | Jul 24 2008 | ANM |
| ANTERRA ENERGY INC. | No Trades | Jul 22 2008 | AE.A | ||||||
| ANTERRA ENERGY INC. | No Trades | Jul 16 2008 | AE.B | ||||||
| ANTHEM VENTURES CAPITAL CORP. | No Trades | Jul 16 2008 | AVE.P | ||||||
| ANTHONY CLARK INTERNATIONAL INSURANCE BROKERS LTD. | No Trades | Jul 21 2008 | ACL | ||||||
| ANTIGUA ENTERPRISES INC. | No Trades | Jul 23 2008 | ANE | ||||||
| APELLA RESOURCES INC. | 0.155 | 0.155 | 0.135 | 0.135 | -0.02 | 35000.0 | 11.0 | Jul 24 2008 | APA |
| APEX CAPITAL CORP | No Trades | Oct 01 2007 | AAX.P | ||||||
| APEX CAPITAL CORP. | No Trades | Jul 10 2008 | AAX | ||||||
| APOGEE MINERALS LTD. | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 | 6300.0 | 3.0 | Jul 24 2008 | APE |
| APOQUINDO MINERALS INC. | 1.2 | 1.2 | 1.18 | 1.18 | -0.02 | 10000.0 | 2.0 | Jul 24 2008 | AQM |
| APPALACHES RESOURCES INC | 0.09 | 0.095 | 0.085 | 0.09 | 0.0 | 90000.0 | 10.0 | Jul 24 2008 | APP |
| APPLETON EXPLORATION INC. | No Trades | Jul 22 2008 | AEX | ||||||
| APPULSE CORPORATION | No Trades | Jul 14 2008 | APL | ||||||
| APTILON CORPORATION | No Trades | Jul 23 2008 | APZ | ||||||
| AQUA-PURE VENTURES INC. | 0.85 | 0.85 | 0.85 | 0.85 | -0.04 | 6300.0 | 3.0 | Jul 24 2008 | AQE |
| AQUARIUS COATINGS INC. | 0.03 | 0.03 | 0.03 | 0.03 | 0.005 | 2000.0 | 1.0 | Jul 24 2008 | AQC |
| AQUEOUS CAPITAL CORP. | No Trades | Jul 23 2008 | AQS.P | ||||||
| ARANKA GOLD INC. | No Trades | Jul 23 2008 | ARK | ||||||
| ARAPAHO CAPITAL CORP. | 0.96 | 0.96 | 0.96 | 0.96 | 0.01 | 5000.0 | 1.0 | Jul 24 2008 | AHO |
| ARAPAHOE ENERGY CORPORATION | No Trades | Jan 04 2008 | AAO | ||||||
| ARCAN RESOURCES LTD. | 2.35 | 2.35 | 2.21 | 2.21 | -0.24 | 30500.0 | 5.0 | Jul 24 2008 | ARN |
| ARCHANGEL DIAMOND CORPORATION | 0.86 | 0.86 | 0.86 | 0.86 | -0.01 | 1000.0 | 2.0 | Jul 24 2008 | AAD |
| ARCHON MINERALS LIMITED | No Trades | Jul 15 2008 | ACS | ||||||
| ARCLAND RESOURCES INC. | No Trades | Jul 15 2008 | ADR.H | ||||||
| ARCTIC STAR DIAMOND CORP. | 0.09 | 0.105 | 0.09 | 0.1 | 0.015 | 1266500.0 | 41.0 | Jul 24 2008 | ADD |
| ARCTOS PETROLEUM CORP. | No Trades | Nov 09 2007 | APO | ||||||
| ARCTURUS VENTURES INC. | No Trades | Jul 08 2008 | AZN | ||||||
| ARCUS DEVELOPMENT GROUP INC. | No Trades | Jul 07 2008 | ADG | ||||||
| ARGENTA OIL & GAS INC. | 0.12 | 0.13 | 0.12 | 0.13 | 0.0 | 1515500.0 | 41.0 | Jul 24 2008 | AZA |
| ARGENTA OIL & GAS INC. | No Trades | May 27 2008 | AZA.WT | ||||||
| ARGENTEX MINING CORPORATION | No Trades | ATX | |||||||
| ARIAN SILVER CORPORATION | 0.155 | 0.175 | 0.155 | 0.16 | -0.01 | 56500.0 | 8.0 | Jul 24 2008 | AGQ |
| ARIES RESOURCE CORP. | No Trades | Jul 23 2008 | AES | ||||||
| ARIZONA STAR RESOURCE CORP. | No Trades | Mar 13 2008 | AZS | ||||||
| ARMADA DATA CORPORATION | No Trades | Jul 22 2008 | ARD | ||||||
| ARMADILLO RESOURCES LTD. | No Trades | Jun 30 2008 | ARO.P | ||||||
| ARROW ENERGY LTD. | 0.2 | 0.2 | 0.165 | 0.165 | -0.055 | 6388.0 | 3.0 | Jul 24 2008 | AOF |
| ARROWHEAD WATER PRODUCTS LTD. | No Trades | Jul 22 2008 | AWP.A | ||||||
| ARTEVO CORPORATION | No Trades | AEV.P | |||||||
| ARTHA RESOURCES CORPORATION | No Trades | AHC.P | |||||||
| ARTHA RESOURCES CORPORATION | 0.24 | 0.24 | 0.24 | 0.24 | -0.04 | 25000.0 | 1.0 | Jul 24 2008 | AHC |
| ARURA PHARMA INC. | No Trades | Jun 10 2008 | ARP | ||||||
| ASCOT RESOURCES LTD. | 0.55 | 0.55 | 0.5 | 0.5 | 0.0 | 67000.0 | 12.0 | Jul 24 2008 | AOT |
| ASHBURTON VENTURES INC. | No Trades | Jun 09 2008 | ABR.P | ||||||
| ASIA NOW RESOURCES CORP. | 0.33 | 0.335 | 0.33 | 0.335 | 0.01 | 51000.0 | 5.0 | Jul 24 2008 | NOW |
| ASIAN MINERAL RESOURCES LIMITED | No Trades | Jul 23 2008 | ASN | ||||||
| ASIAN TELEVISION NETWORK INTERNATIONAL LIMITED | No Trades | Jul 22 2008 | SAT | ||||||
| ASTON HILL FINANCIAL INC. | No Trades | Jul 23 2008 | AHF | ||||||
| ASTORIUS RESOURCES LTD. | No Trades | Jul 15 2008 | ASQ.P | ||||||
| ASTRAL MINING CORPORATION | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 | 22000.0 | 1.0 | Jul 24 2008 | AST |
| ATAC RESOURCES LTD. | No Trades | Jul 23 2008 | ATC | ||||||
| ATACAMA MINERALS CORP. | 1.0 | 1.0 | 1.0 | 1.0 | -0.01 | 12300.0 | 4.0 | Jul 24 2008 | AAM |
| ATHABASCA MINERALS INC. | 0.345 | 0.35 | 0.345 | 0.35 | 0.05 | 11500.0 | 3.0 | Jul 24 2008 | ABM |
| ATHLONE ENERGY LTD. | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 | 556000.0 | 12.0 | Jul 24 2008 | ATH |
| ATI AIRTEST TECHNOLOGIES INC. | No Trades | Jul 16 2008 | AAT | ||||||
| ATIKWA MINERALS CORPORATION | No Trades | Jul 23 2008 | ATK | ||||||
| ATLANTIC INDUSTRIAL MINERALS INC. | No Trades | Jun 11 2008 | ANL | ||||||
| ATLAS MINERALS INC | No Trades | May 20 2008 | AMR.WT.A | ||||||
| ATLAS MINERALS INC. | No Trades | Jun 19 2008 | AMR.WT | ||||||
| ATLAS MINERALS INC. | 0.12 | 0.12 | 0.105 | 0.12 | 0.02 | 16000.0 | 3.0 | Jul 24 2008 | AMR |
| ATOMIC MINERALS LTD. | 0.09 | 0.09 | 0.09 | 0.09 | 0.005 | 25000.0 | 1.0 | Jul 24 2008 | ATL |
| ATW VENTURE CORP. | 0.62 | 0.67 | 0.62 | 0.65 | 0.01 | 65500.0 | 19.0 | Jul 24 2008 | ATW |
| AUDIOTECH HEALTHCARE CORPORATION | No Trades | Jul 17 2008 | AUD | ||||||
| AUEX VENTURES, INC. | No Trades | Jul 07 2008 | XAU | ||||||
| AUGEN CAPITAL CORP | No Trades | Jul 24 2008 | AUG | ||||||
| AUGYVA INC. (RESSOURCES MINIERES) | No Trades | Jul 22 2008 | AUV | ||||||
| AURA SILVER RESOURCES INC. | No Trades | Jul 21 2008 | AUU | ||||||
| AURAMEX RESOURCE CORP. | No Trades | Jul 22 2008 | AUX | ||||||
| AURCANA CORPORATION | 0.46 | 0.465 | 0.44 | 0.44 | -0.01 | 117000.0 | 19.0 | Jul 24 2008 | AUN |
| AUREA MINING INC. | No Trades | Jun 30 2008 | MXA | ||||||
| AURICLE BIOMEDICAL CORPORATION | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 | 10000.0 | 1.0 | Jul 24 2008 | AUB.P |
| AURIFER CAPITAL CORP. | No Trades | Apr 29 2008 | AUF.P | ||||||
| AUSAM ENERGY CORPORATION | No Trades | Sep 26 2007 | AUZ | ||||||
| AUSAM ENERGY CORPORATION | 2.4 | 2.43 | 2.4 | 2.43 | 0.0 | 11000.0 | 4.0 | Jul 24 2008 | AZE |
| AUSEX CAPITAL CORP. | No Trades | Jul 18 2008 | AXS.P | ||||||
| AUSTIN DEVELOPMENTS CORP. | 0.07 | 0.07 | 0.06 | 0.06 | -0.005 | 85000.0 | 3.0 | Jul 24 2008 | AUL |
| AUSTRAL PACIFIC ENERGY LTD. | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 7200.0 | 8.0 | Jul 24 2008 | APX |
| AUTOMATED BENEFITS CORP. | 0.095 | 0.1 | 0.095 | 0.1 | 0.01 | 20000.0 | 2.0 | Jul 24 2008 | AUT |
| AVALANCHE MINERALS LTD. | No Trades | Jul 02 2008 | AVH | ||||||
| AVALON WORKS CORP. | No Trades | Jul 17 2008 | AWB | ||||||
| AVANTE SECURITY CORP. | No Trades | Jul 23 2008 | ASY | ||||||
| AVANTEC TECHNOLOGIES INC. | No Trades | Jul 23 2008 | AVV | ||||||
| AVC VENTURE CAPITAL CORP. | No Trades | AVW.H | |||||||
| AVERY RESOURCES INC. | No Trades | Oct 31 2007 | ARY | ||||||
| AVIAN CAPITAL INC. | No Trades | Apr 01 2008 | AVA.P | ||||||
| AVIGO RESOURCES CORP. | No Trades | Oct 31 2007 | TMX.H | ||||||
| AVINO SILVER & GOLD MINES LTD. | 1.3 | 1.33 | 1.29 | 1.29 | -0.01 | 18125.0 | 10.0 | Jul 24 2008 | ASM |
| AVION RESOURCES CORP. | No Trades | Jul 23 2008 | AVR | ||||||
| AWARD CAPITAL CORP. | No Trades | Apr 29 2008 | AWD.P | ||||||
| AXEA ENERGY INC. | No Trades | Dec 31 2007 | AXT.P | ||||||
| AXMIN INC. | 0.32 | 0.325 | 0.3 | 0.32 | -0.005 | 90300.0 | 26.0 | Jul 24 2008 | AXM |
| AXQP INC. | No Trades | Apr 07 2008 | PIV | ||||||
| AXQP INC. | No Trades | Jul 21 2008 | PIV.H | ||||||
| AZIMUT EXPLORATION INC. | 2.7 | 2.7 | 2.57 | 2.59 | -0.04 | 8250.0 | 12.0 | Jul 24 2008 | AZM |
| AZTECA GOLD CORP. | No Trades | Jul 24 2008 | AZG | ||||||
| AZTEK ENERGY LTD. | No Trades | Jun 27 2008 | AZK | ||||||
| AZURE RESOURCES CORPORATION | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 | 11000.0 | 1.0 | Jul 24 2008 | AZU |
| AKC.P | No Trades | Jul 22 2008 | AKC.P | ||||||
| ABB.H | No Trades | Oct 18 2007 | ABB.H | ||||||
| AMV | No Trades | Oct 09 2007 | AMV | ||||||
| AEV | No Trades | Jul 21 2008 | AEV | ||||||
| AGN.H | 0.27 | 0.31 | 0.27 | 0.27 | -0.02 | 7502.0 | 8.0 | Jul 24 2008 | AGN.H |
| AUJ | 0.4 | 0.4 | 0.4 | 0.4 | -0.05 | 2000.0 | 1.0 | Jul 24 2008 | AUJ |
| ARC.P | 0.37 | 0.37 | 0.36 | 0.36 | -0.01 | 52000.0 | 7.0 | Jul 24 2008 | ARC.P |
| ABC | 1.19 | 1.2 | 1.1 | 1.1 | 0.0 | 15200.0 | 4.0 | Jul 24 2008 | ABC |
| AKA | No Trades | Jul 23 2008 | AKA | ||||||
| ADP.P | No Trades | Jul 16 2008 | ADP.P | ||||||
| AII.H | 0.02 | 0.02 | 0.015 | 0.015 | 0.0 | 50000.0 | 3.0 | Jul 24 2008 | AII.H |
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.
| |||||
| |||||
| |||||
|
