| Wednesday, August 27, 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 |
| E-ENERGY VENTURES INC. | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 | 10000.0 | 1.0 | Jul 24 2008 | EEV |
| E-XACT TRANSACTIONS LTD. | No Trades | Jul 23 2008 | EXZ | ||||||
| E.G. CAPITAL INC. | No Trades | Feb 07 2008 | EGC.H | ||||||
| E.S.I. ENVIRONMENTAL SENSORS INC. | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 25000.0 | 2.0 | Jul 24 2008 | ESV |
| E4 ENERGY INC. | No Trades | Feb 06 2008 | EFE | ||||||
| EAGLE HILL EXPLORATION CORPORATION | No Trades | EAG.P | |||||||
| EAGLE HILL EXPLORATION CORPORATION | No Trades | Jul 23 2008 | EAG | ||||||
| EAGLE PLAINS RESOURCES LTD. | 0.275 | 0.28 | 0.275 | 0.28 | 0.0 | 12500.0 | 4.0 | Jul 24 2008 | EPL |
| EAGLE ROCK EXPLORATION LTD. | 0.325 | 0.35 | 0.32 | 0.35 | 0.04 | 199000.0 | 14.0 | Jul 24 2008 | ERX |
| EAGLE STAR PETROLEUM CORP. | No Trades | Jul 11 2008 | EGE | ||||||
| EAGLECREST EXPLORATIONS LTD. | 0.08 | 0.09 | 0.08 | 0.09 | -0.005 | 33382.0 | 10.0 | Jul 24 2008 | EEL |
| EAGLEWOOD ENERGY INC. | 0.55 | 0.55 | 0.55 | 0.55 | 0.04 | 500.0 | 1.0 | Jul 24 2008 | EWD |
| EARTHWORKS INDUSTRIES INC. | 0.63 | 0.63 | 0.6 | 0.6 | 0.0 | 8100.0 | 3.0 | Jul 24 2008 | EWK |
| EAST ASIA MINERALS CORPORATION | 0.96 | 0.98 | 0.95 | 0.95 | -0.09 | 47600.0 | 11.0 | Jul 24 2008 | EAS |
| EAST ENERGY CORP. | 0.355 | 0.355 | 0.325 | 0.325 | -0.025 | 54950.0 | 10.0 | Jul 24 2008 | EEC |
| EAST WEST RESOURCE CORPORATION | 0.075 | 0.085 | 0.075 | 0.08 | 0.0 | 46000.0 | 4.0 | Jul 24 2008 | EWR |
| EASTFIELD RESOURCES LTD. | No Trades | Jul 22 2008 | ETF | ||||||
| ECHELON CAPITAL CORPORATION | No Trades | Mar 17 2008 | ECO.P | ||||||
| ECHO ENERGY CANADA INC. | 0.17 | 0.17 | 0.17 | 0.17 | 0.005 | 3000.0 | 1.0 | Jul 24 2008 | EEI |
| ECOMAX ENERGY SERVICES LTD. | No Trades | Jul 22 2008 | EES | ||||||
| ECOMETALS LIMITED | 0.22 | 0.22 | 0.215 | 0.215 | -0.005 | 328500.0 | 29.0 | Jul 24 2008 | EML |
| ECUAGOLD RESOURCES LTD. | 0.06 | 0.06 | 0.06 | 0.06 | 0.01 | 10000.0 | 1.0 | Jul 24 2008 | EGR |
| ECYCLING TECHNOLOGIES INC | No Trades | Oct 15 2007 | ECT | ||||||
| EDGEWATER EXPLORATION LTD. | No Trades | Jul 21 2008 | EDW.P | ||||||
| EFT CANADA INC. | No Trades | Jul 10 2008 | EFT | ||||||
| EGX GROUP INC. | 0.16 | 0.165 | 0.16 | 0.165 | 0.005 | 28000.0 | 6.0 | Jul 24 2008 | GFG |
| EL NINO VENTURES INC. | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 | 40000.0 | 1.0 | Jul 24 2008 | ELN |
| ELECTRA GOLD LTD. | 0.09 | 0.1 | 0.09 | 0.1 | 0.0 | 44500.0 | 3.0 | Jul 24 2008 | ELT |
| ELECTRIC-SPIN LTD. | No Trades | Jul 14 2008 | ESC | ||||||
| ELECTROHOME LIMITED | No Trades | Jun 17 2008 | ELL.K | ||||||
| ELECTROHOME LIMITED | No Trades | Jun 17 2008 | ELL.H | ||||||
| ELKWATER RESOURCES LTD. | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 | 50000.0 | 1.0 | Jul 24 2008 | ELW |
| ELODA CORPORATION | No Trades | Jul 10 2008 | ELA | ||||||
| ELORO RESOURCES LTD. | No Trades | Jul 23 2008 | ELO | ||||||
| EMEDIA NETWORKS INTERNATIONAL CORPORATION | No Trades | Jul 08 2008 | EMM | ||||||
| EMERALD BAY ENERGY INC | 0.15 | 0.15 | 0.15 | 0.15 | -0.02 | 25000.0 | 1.0 | Jul 24 2008 | EBY |
| EMERGENCE RESORT CANADA INC. | 0.205 | 0.205 | 0.205 | 0.205 | -0.05 | 100000.0 | 1.0 | Jul 24 2008 | ERS.H |
| EMERICK RESOURCES CORP. | No Trades | Jul 08 2008 | ERC.H | ||||||
| EMGOLD MINING CORPORATION | 0.125 | 0.13 | 0.125 | 0.13 | 0.0 | 20500.0 | 4.0 | Jul 24 2008 | EMR |
| EMINENCE CAPITAL I INC | No Trades | ECI.P | |||||||
| EMM ENERGY INC. | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 | 7000.0 | 1.0 | Jul 24 2008 | M |
| EMPIRE INDUSTIRES LTD. | 0.44 | 0.45 | 0.43 | 0.435 | 0.0 | 30400.0 | 14.0 | Jul 24 2008 | EIL |
| EMPIRE MINING CORPORATION | No Trades | Sep 17 2007 | EPC.P | ||||||
| EMPIRE MINING CORPORATION | No Trades | Jul 23 2008 | EPC | ||||||
| EMPIRICAL INC. | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 | 250000.0 | 3.0 | Jul 24 2008 | EM |
| EMPOWER TECHNOLOGIES CORPORATION | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 | 6500.0 | 2.0 | Jul 24 2008 | EPT |
| ENABLENCE TECHNOLOGIES INC. | 1.2 | 1.2 | 1.11 | 1.13 | 0.02 | 223405.0 | 107.0 | Jul 24 2008 | ENA |
| ENDURANCE GOLD CORPORATION | 0.1 | 0.1 | 0.1 | 0.1 | -0.005 | 5000.0 | 1.0 | Jul 24 2008 | EDG |
| ENERGENTIA RESOURCES INC. | No Trades | May 02 2008 | ENR | ||||||
| ENERGENTIA RESOURCES INC. WT | No Trades | May 02 2008 | ENR.WT | ||||||
| ENERGOLD DRILLING CORP. | 4.09 | 4.09 | 3.82 | 3.82 | -0.28 | 201230.0 | 60.0 | Jul 24 2008 | EGD |
| ENERGULF RESOURCES INC. | 1.93 | 1.95 | 1.85 | 1.85 | -0.02 | 112208.0 | 103.0 | Jul 24 2008 | ENG |
| ENERGY EXPLORATION TECHNOLOGIES INC. | No Trades | Jul 22 2008 | SFD | ||||||
| ENGINEERING.COM INCORPORATED | 0.045 | 0.045 | 0.045 | 0.045 | -0.03 | 1400.0 | 2.0 | Jul 24 2008 | EGN |
| ENHANCED OIL RESOURCES INC. | 1.17 | 1.17 | 1.12 | 1.13 | -0.1 | 55050.0 | 23.0 | Jul 24 2008 | EOR |
| ENPAR TECHNOLOGIES INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 30500.0 | 4.0 | Jul 24 2008 | ENP |
| ENQUEST ENERGY SERVICES CORP. | 3.5 | 3.5 | 3.5 | 3.5 | 0.05 | 104.0 | 2.0 | Jul 24 2008 | ENQ |
| ENSECO ENERGY SERVICES CORP. | No Trades | Jul 23 2008 | ENS | ||||||
| ENVIRO ENERGY CAPITAL CORP. | No Trades | May 26 2008 | GEC.P | ||||||
| ENVIRONMENTAL WASTE INTERNATIONAL INC. | 0.115 | 0.115 | 0.105 | 0.105 | -0.01 | 5000.0 | 2.0 | Jul 24 2008 | EWS |
| ENWAVE CORPORATION | No Trades | Jul 22 2008 | ENW | ||||||
| EPIC DATA INTERNATIONAL INC. | No Trades | Jul 22 2008 | EKD | ||||||
| EPICORE BIONETWORKS INC. | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 | 1600.0 | 2.0 | Jul 24 2008 | EBN |
| EQUITECH CORPORATION | No Trades | Jun 04 2008 | EQT | ||||||
| EQUUS ENERGY CORPORATION | No Trades | Jul 23 2008 | EQE | ||||||
| ERGORESEARCH LTD. | No Trades | Jun 25 2008 | ERG | ||||||
| ERIN VENTURES INC | 0.05 | 0.05 | 0.05 | 0.05 | -0.005 | 16000.0 | 2.0 | Jul 24 2008 | EV |
| ESCAPE GOLD INC. | No Trades | Jul 23 2008 | EGT | ||||||
| ESHIPPERS MANAGEMENT LTD. | 0.56 | 0.56 | 0.56 | 0.56 | 0.01 | 5000.0 | 1.0 | Jul 24 2008 | EPX |
| ESO URANIUM CORP. | 0.145 | 0.155 | 0.145 | 0.155 | 0.005 | 38500.0 | 7.0 | Jul 24 2008 | ESO |
| ESPERANZA SILVER CORPORATION | 0.91 | 0.91 | 0.82 | 0.87 | -0.09 | 109414.0 | 51.0 | Jul 24 2008 | EPZ |
| ESSTRA INDUSTRIES INC. | No Trades | Apr 21 2008 | ESS | ||||||
| ESTEC SYSTEMS CORP. | 0.06 | 0.06 | 0.06 | 0.06 | -0.015 | 25500.0 | 2.0 | Jul 24 2008 | ESE |
| ETHOS CAPITAL CORP. | No Trades | Jun 10 2008 | ECC.P | ||||||
| EURASIAN MINERALS INC. | 1.39 | 1.44 | 1.38 | 1.44 | 0.12 | 27354.0 | 20.0 | Jul 24 2008 | EMX |
| EUREKA RESOURCES, INC. | No Trades | Jul 23 2008 | EUK | ||||||
| EUROCONTROL TECHNICS INC. | 0.21 | 0.32 | 0.21 | 0.32 | 0.12 | 20500.0 | 3.0 | Jul 24 2008 | EUO |
| EUROGAS CORPORATION | 1.2 | 1.2 | 1.2 | 1.2 | -0.05 | 12000.0 | 1.0 | Jul 24 2008 | EUG |
| EUROGAS CORPORATION | No Trades | Apr 24 2008 | EUG.RT | ||||||
| EUROMAX RESOURCES LTD | 0.33 | 0.33 | 0.33 | 0.33 | 0.03 | 5000.0 | 1.0 | Jul 24 2008 | EOX |
| EVEN TECHNOLOGIES INC. | No Trades | Jul 18 2008 | ETI | ||||||
| EVEREST VENTURES CORP. | 0.35 | 0.35 | 0.35 | 0.35 | 0.05 | 2000.0 | 1.0 | Jul 24 2008 | EVE.P |
| EVERETT RESOURCES LTD. | No Trades | Jul 23 2008 | EAR | ||||||
| EVERGREEN GAMING CORPORATION | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 | 500.0 | 1.0 | Jul 24 2008 | TNA |
| EVERTON RESOURCES INC. | 0.27 | 0.295 | 0.27 | 0.28 | -0.015 | 68500.0 | 9.0 | Jul 24 2008 | EVR |
| EVOLVING GOLD CORP. | 0.59 | 0.59 | 0.48 | 0.5 | -0.08 | 333213.0 | 85.0 | Jul 24 2008 | EVG |
| EXCEED ENERGY INC. | 0.12 | 0.12 | 0.12 | 0.12 | -0.01 | 1000.0 | 1.0 | Jul 24 2008 | EX.A |
| EXCEED ENERGY INC. | No Trades | Jul 17 2008 | EX.B | ||||||
| EXCEL GOLD MINING INC. | 0.09 | 0.095 | 0.09 | 0.095 | 0.0 | 59000.0 | 2.0 | Jul 24 2008 | EGM |
| EXCELSIOR ENERGY LIMITED | 0.3 | 0.3 | 0.3 | 0.3 | -0.02 | 2500.0 | 1.0 | Jul 24 2008 | ELE |
| EXCELSIOR MINING CORP. | No Trades | Jul 10 2008 | MIN.P | ||||||
| EXCHEQUER RESOURCE CORP. | No Trades | Jul 21 2008 | EXQ.H | ||||||
| EXELTECH AEROSPACE INC. | 0.115 | 0.115 | 0.1 | 0.1 | -0.01 | 81300.0 | 19.0 | Jul 24 2008 | XLT |
| EXETER RESOURCE CORPORATION | 3.65 | 3.65 | 3.2 | 3.25 | -0.33 | 48575.0 | 63.0 | Jul 24 2008 | XRC |
| EXILE RESOURCES INC. | 0.13 | 0.13 | 0.12 | 0.12 | -0.05 | 30000.0 | 2.0 | Jul 24 2008 | ERI |
| EXMIN RESOURCES INC. | 0.11 | 0.115 | 0.095 | 0.1 | -0.005 | 496400.0 | 28.0 | Jul 24 2008 | EXM |
| EXPEDITION ENERGY INC. | No Trades | Oct 31 2007 | XPD | ||||||
| EXPLOR RESOURCES INC. | 0.53 | 0.57 | 0.5 | 0.57 | 0.04 | 125000.0 | 33.0 | Jul 24 2008 | EXS |
| EXPLORATOR RESOURCES INC. | 0.69 | 0.69 | 0.6 | 0.65 | -0.02 | 595000.0 | 32.0 | Jul 24 2008 | EXO |
| EXTENWAY SOLUTIONS INC. | 0.035 | 0.04 | 0.035 | 0.04 | 0.0 | 19500.0 | 4.0 | Jul 24 2008 | EY |
| EXXEL ENERGY CORP. | No Trades | May 29 2008 | EXX | ||||||
| EYELOGIC SYSTEMS INC CL A | 2.0 | 2.0 | 1.5 | 1.5 | -0.5 | 4500.0 | 4.0 | Jul 24 2008 | EYE.A |
| ERA.H | No Trades | Sep 14 2007 | ERA.H | ||||||
| EXN.DB.U | No Trades | EXN.DB.U | |||||||
| ELY | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 | 30800.0 | 3.0 | Jul 24 2008 | ELY |
| EII.P | No Trades | EII.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.
| |||||
| |||||
| |||||
|
