| 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 |
| D'ARIANNE RESOURCES INC. | 0.07 | 0.075 | 0.07 | 0.075 | 0.01 | 68000.0 | 4.0 | Jul 24 2008 | DAR |
| D-BOX TECHNOLOGIES INC. | 0.33 | 0.345 | 0.33 | 0.345 | 0.025 | 21000.0 | 4.0 | Jul 24 2008 | DBO.A |
| D-FENSE CAPITAL LTD. | No Trades | Sep 14 2007 | DFC.P | ||||||
| D-FENSE CAPITAL LTD. | 0.1 | 0.1 | 0.1 | 0.1 | -0.03 | 7500.0 | 1.0 | Jul 24 2008 | DFC.H |
| DACHA CAPITAL INC. | No Trades | Jul 21 2008 | DAC | ||||||
| DAGILEV CAPITAL CORP. | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 | 1000.0 | 1.0 | Jul 24 2008 | DCC.P |
| DAJIN RESOURCES CORP. | No Trades | Jul 23 2008 | DJI | ||||||
| DALMAC ENERGY INC. | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 | 8000.0 | 2.0 | Jul 24 2008 | DAL |
| DARNLEY BAY RESOURCES LIMITED | 0.35 | 0.35 | 0.29 | 0.29 | -0.03 | 1650.0 | 4.0 | Jul 24 2008 | DBL |
| DATACOM WIRELESS CORPORATION | No Trades | Jul 08 2008 | DAT | ||||||
| DATINVEST INTERNATIONAL LTD. | No Trades | Jun 06 2008 | DAI.H | ||||||
| DAWSON CREEK CAPITAL CORP | No Trades | DAW.P | |||||||
| DAYTONA ENERGY CORP. | No Trades | Jul 23 2008 | DTE | ||||||
| DECADE RESOURCES LTD. | No Trades | Jun 30 2008 | DEC | ||||||
| DECISION DYNAMICS TECHNOLOGY LTD. | No Trades | Jul 18 2008 | DDY | ||||||
| DECOURCY CAPITAL CORP. | No Trades | May 13 2008 | DCR.P | ||||||
| DEFIANCE CAPITAL CORP. | No Trades | DEF.P | |||||||
| DEJOUR ENTERPRISES LTD. | 1.49 | 1.55 | 1.45 | 1.45 | -0.08 | 49243.0 | 50.0 | Jul 24 2008 | DEJ |
| DELORO RESOURCES LTD. | 0.22 | 0.22 | 0.21 | 0.21 | 0.0 | 75000.0 | 3.0 | Jul 24 2008 | DLL |
| DELRAY VENTURES INC. | No Trades | Jul 24 2008 | DLY.H | ||||||
| DELTA EXPLORATION INC. | No Trades | Jul 23 2008 | DEV | ||||||
| DELTA SYSTEMS, INC | No Trades | Sep 28 2007 | DLT | ||||||
| DENTONIA RESOURCES LTD. | 0.045 | 0.045 | 0.04 | 0.04 | -0.005 | 28000.0 | 3.0 | Jul 24 2008 | DTA |
| DEQ SYSTEMS CORP. | 0.82 | 0.86 | 0.82 | 0.86 | 0.02 | 7000.0 | 4.0 | Jul 24 2008 | DEQ |
| DEREK OIL & GAS CORPORATION | 0.105 | 0.105 | 0.105 | 0.105 | -0.02 | 1000.0 | 1.0 | Jul 24 2008 | DRK |
| DESERT GOLD VENTURES | 0.8 | 0.8 | 0.78 | 0.78 | -0.05 | 10000.0 | 3.0 | Jul 24 2008 | DAU |
| DESMARAIS ENERGY CORP | No Trades | Jul 23 2008 | DES | ||||||
| DETECTOR EXPLORATION LTD. | No Trades | Jul 09 2008 | DEX | ||||||
| DEVIN ENERGY CORPORATION | 1.09 | 1.09 | 1.09 | 1.09 | 0.03 | 1000.0 | 1.0 | Jul 24 2008 | DVC.H |
| DEVONSHIRE RESOURCES LTD. | No Trades | Jul 22 2008 | DSH | ||||||
| DEVSTUDIOS INTERNATIONAL INC. | No Trades | Jun 30 2008 | DVE | ||||||
| DIA BRAS EXPLORATION INC. | 0.3 | 0.3 | 0.27 | 0.275 | -0.045 | 31800.0 | 10.0 | Jul 24 2008 | DIB |
| DIADEM RESOURCES LTD. | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 | 7905.0 | 4.0 | Jul 24 2008 | DRL |
| DIAGEM INC. | No Trades | Sep 19 2007 | DGM | ||||||
| DIAGEM INC. | No Trades | Jul 24 2008 | DGE | ||||||
| DIAGNOS INC. | 0.65 | 0.65 | 0.65 | 0.65 | 0.05 | 20500.0 | 6.0 | Jul 24 2008 | ADK |
| DIAMCOR MINING INC. | No Trades | Jul 23 2008 | DMI | ||||||
| DIAMEDICA INC. | No Trades | Jul 23 2008 | DMA | ||||||
| DIAMOND FRANK EXPLORATION INC. | 0.135 | 0.135 | 0.135 | 0.135 | -0.005 | 18688.0 | 7.0 | Jul 24 2008 | DOD |
| DIAMOND HAWK MINING CORP. | 0.05 | 0.05 | 0.05 | 0.05 | -0.005 | 22000.0 | 3.0 | Jul 24 2008 | DMD |
| DIAMONDEX RESOURCES LTD. | 0.14 | 0.14 | 0.13 | 0.13 | -0.015 | 312500.0 | 22.0 | Jul 24 2008 | DSP |
| DIAMONDS NORTH RESOURCES | 0.99 | 1.02 | 0.97 | 0.98 | -0.03 | 102300.0 | 42.0 | Jul 24 2008 | DDN |
| DIANOR RESOURCES INC. | 0.185 | 0.185 | 0.17 | 0.18 | -0.01 | 301000.0 | 36.0 | Jul 24 2008 | DOR |
| DIGGER RESOURCES INC. | No Trades | Jul 21 2008 | DIG | ||||||
| DIGIFONICA INTERNATIONAL INC. | No Trades | Jul 23 2008 | DIL | ||||||
| DIOS EXPLORATION INC. | 0.305 | 0.32 | 0.29 | 0.29 | -0.015 | 37650.0 | 10.0 | Jul 24 2008 | DOS |
| DISCOVERY CAPITAL CORPORATION | No Trades | Sep 06 2007 | DVY.Y | ||||||
| DISCOVERY PGM EXPLORATION LTD. | No Trades | Jun 12 2008 | PTD | ||||||
| DISCOVERY-CORP ENTERPRISES INC. | No Trades | Jul 23 2008 | DCY | ||||||
| DISENCO ENERGY PLC | 0.2 | 0.21 | 0.2 | 0.2 | 0.005 | 105000.0 | 3.0 | Jul 24 2008 | DIS |
| DITEM EXPLORATIONS INC. | 0.38 | 0.385 | 0.32 | 0.36 | -0.015 | 84700.0 | 33.0 | Jul 24 2008 | DIT |
| DIVERSIFIED INDUSTRIES LTD. | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 | 3250.0 | 2.0 | Jul 24 2008 | DVS |
| DOBHAI VENTURES INC. | No Trades | Jul 15 2008 | DOB.P | ||||||
| DOLLY VARDEN RESOURCES INC. | No Trades | Jun 24 2008 | DLV | ||||||
| DOME VENTURES CORPORATION | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 | 10000.0 | 2.0 | Jul 24 2008 | DV.U |
| DONNER METALS LTD. | 0.29 | 0.32 | 0.29 | 0.29 | 0.01 | 110500.0 | 16.0 | Jul 24 2008 | DON |
| DORATO RESOURCES INC. | 1.54 | 1.57 | 1.54 | 1.57 | -0.01 | 4300.0 | 4.0 | Jul 24 2008 | DRI |
| DOREX MINERALS INC. | No Trades | Jul 23 2008 | DOX | ||||||
| DOT RESOURCES LTD. | No Trades | Jul 22 2008 | DOT | ||||||
| DOVECORP ENTERPRISES INC. | No Trades | Nov 26 2007 | DOV | ||||||
| DRAKE PACIFIC ENTPRS LTD | 0.365 | 0.365 | 0.36 | 0.36 | -0.005 | 8500.0 | 2.0 | Jul 24 2008 | DPE |
| DREAMWEAVER CAPITAL CORP. | No Trades | Jul 21 2008 | DMV.P | ||||||
| DUALEX ENERGY INTERNATIONAL INC. | 0.325 | 0.345 | 0.325 | 0.33 | -0.02 | 168005.0 | 31.0 | Jul 24 2008 | DXE |
| DUMONT NICKEL INC. | 0.055 | 0.055 | 0.055 | 0.055 | -0.005 | 248000.0 | 9.0 | Jul 24 2008 | DNI |
| DUNCAN PARK HOLDINGS CORPORATION | No Trades | Jul 18 2008 | DPH | ||||||
| DUNCASTLE GOLD CORP. | No Trades | Jul 23 2008 | DUN | ||||||
| DUNDARAVE RESOURCES INC. | 0.96 | 0.96 | 0.95 | 0.95 | -0.01 | 7516.0 | 3.0 | Jul 24 2008 | DDX |
| DURAN VENTURES INC. | 1.05 | 1.1 | 1.01 | 1.09 | 0.01 | 3100.0 | 5.0 | Jul 24 2008 | DRV |
| DURANGO CAPITAL CORP. | No Trades | Jul 22 2008 | DGO | ||||||
| DXSTORM.COM INC. | No Trades | Jul 17 2008 | DXX | ||||||
| DYNAMIC FUEL SYSTEMS INC. | 0.16 | 0.16 | 0.16 | 0.16 | -0.03 | 10500.0 | 3.0 | Jul 24 2008 | DYA |
| DYNAMITE RESOURCES LTD. | No Trades | Jul 09 2008 | DNR.WT | ||||||
| DYNAMITE RESOURCES LTD. | 0.22 | 0.225 | 0.215 | 0.225 | -0.005 | 40000.0 | 3.0 | Jul 24 2008 | DNR |
| DYNASTAR INC | No Trades | Jul 11 2008 | DDC | ||||||
| DYNASTY GAMING INC. | No Trades | Oct 16 2007 | DNY | ||||||
| DYNASTY GOLD CORP. | 0.055 | 0.055 | 0.045 | 0.045 | -0.01 | 36743.0 | 6.0 | Jul 24 2008 | DYG |
| DYNEX POWER INC. | 0.4 | 0.4 | 0.4 | 0.4 | -0.01 | 25000.0 | 2.0 | Jul 24 2008 | DNX |
| DIV | No Trades | DIV | |||||||
| DVD.H | No Trades | DVD.H | |||||||
| DRI.H | No Trades | Apr 24 2008 | DRI.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.
| |||||
| |||||
| |||||
|
