| Monday, September 8, 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 |
| H2O INNOVATION (2000) INC. | 0.85 | 0.85 | 0.85 | 0.85 | 0.03 | 2300.0 | 2.0 | Jul 24 2008 | HEO |
| HABANERO RESOURCES INC. | 0.095 | 0.115 | 0.095 | 0.1 | 0.0 | 64532.0 | 15.0 | Jul 24 2008 | HAO |
| HALMONT PROPERTIES CORPORATION | No Trades | May 12 2008 | HHC | ||||||
| HALO RESOURCES LTD. | 0.125 | 0.125 | 0.11 | 0.11 | -0.01 | 100000.0 | 11.0 | Jul 24 2008 | HLO |
| HANA MINING LTD. | 0.45 | 0.49 | 0.43 | 0.43 | -0.02 | 33500.0 | 7.0 | Jul 24 2008 | HMG |
| HANSA RESOURCES LIMITED | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 | 9000.0 | 1.0 | Jul 24 2008 | HRL |
| HANSA.NET GLOBAL COMMERCE, INC. | No Trades | Jul 18 2008 | HAN.H | ||||||
| HAPPY CREEK MINERALS LTD. | No Trades | Jul 23 2008 | HPY | ||||||
| HARD CREEK NICKEL CORPORATION | 0.48 | 0.48 | 0.45 | 0.45 | -0.03 | 27600.0 | 13.0 | Jul 24 2008 | HNC |
| HARTE GOLD CORP. | 0.045 | 0.045 | 0.04 | 0.04 | -0.005 | 132264.0 | 7.0 | Jul 24 2008 | HRT |
| HARVEST GOLD CORP. | 0.16 | 0.16 | 0.155 | 0.16 | -0.005 | 40000.0 | 5.0 | Jul 24 2008 | HVG |
| HASTINGS RESOURCES CORP. | No Trades | Jul 23 2008 | HAS | ||||||
| HATHOR EXPLORATION LIMITED | 2.97 | 2.99 | 2.83 | 2.84 | -0.16 | 643021.0 | 287.0 | Jul 24 2008 | HAT |
| HAWK URANIUM INC. | 0.105 | 0.105 | 0.1 | 0.105 | -0.015 | 25000.0 | 4.0 | Jul 24 2008 | HUI |
| HAWKEYE GOLD & DIAMOND INC. | 0.035 | 0.04 | 0.035 | 0.04 | 0.005 | 27000.0 | 4.0 | Jul 24 2008 | HKO |
| HAWTHORNE GOLD CORP. | 0.85 | 0.88 | 0.79 | 0.8 | -0.08 | 50853.0 | 22.0 | Jul 24 2008 | HGC |
| HEALTHPRICER INTERACTIVE LIMITED | 0.045 | 0.045 | 0.045 | 0.045 | -0.005 | 10000.0 | 1.0 | Jul 24 2008 | HPC |
| HEALTHSCREEN SOLUTIONS INCORPORATED | 0.225 | 0.23 | 0.225 | 0.23 | 0.0 | 104500.0 | 6.0 | Jul 24 2008 | MDU |
| HEDGER CAPITAL INC. | No Trades | Sep 11 2007 | HEC.P | ||||||
| HEDMAN RESOURCES LIMITED | No Trades | HDM | |||||||
| HELIJET INTERNATIONAL INC. | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 | 512.0 | 2.0 | Jul 24 2008 | HJI |
| HELIO RESOURCE CORP. | 0.82 | 0.82 | 0.8 | 0.8 | 0.01 | 14000.0 | 3.0 | Jul 24 2008 | HRC |
| HELLIX VENTURES INC. | 0.335 | 0.335 | 0.33 | 0.33 | 0.03 | 10000.0 | 2.0 | Jul 24 2008 | HEL |
| HERMES FINANCIAL INC. | No Trades | Jul 15 2008 | HFI.P | ||||||
| HFG HOLDINGS INC. | No Trades | May 16 2008 | HFG.P | ||||||
| HIGH RIDER CAPITAL INC. | No Trades | Oct 03 2007 | HRD.P | ||||||
| HIGH RIDGE RESOURCES INC. | No Trades | Jul 23 2008 | HRR | ||||||
| HIGHBANK RESOURCES LTD. | No Trades | Jul 21 2008 | HBK | ||||||
| HIGHBURY PROJECTS INC | No Trades | HPI.P | |||||||
| HIGHBURY PROJECTS INC. | No Trades | Jul 22 2008 | HPI | ||||||
| HIGHGROUND CAPITAL CORP. | 6.95 | 6.95 | 6.95 | 6.95 | 0.04 | 448.0 | 2.0 | Jul 24 2008 | HCC |
| HIGHLAND RESOURCES INC. | No Trades | Jun 23 2008 | HI.P | ||||||
| HILL TOP RESOURCES CORP. | No Trades | Jun 10 2008 | HIL.P | ||||||
| HINTERLAND METALS INC. | 0.08 | 0.085 | 0.08 | 0.085 | 0.005 | 67000.0 | 4.0 | Jul 24 2008 | HMI |
| HLD LAND DEVELOPMENT LIMITED PARTNERSHIP | No Trades | Jul 18 2008 | HLD.UN.H | ||||||
| HLT ENERGIES INC. | No Trades | Jul 18 2008 | HES | ||||||
| HODGINS AUCTIONEERS INC. | No Trades | Jul 23 2008 | HA | ||||||
| HOLCOT CAPITAL CORPORATION | No Trades | HCL.P | |||||||
| HOLLINGPORT VENTURE INC. | No Trades | May 05 2008 | HVI.P | ||||||
| HORIZON INDUSTRIES LTD. | No Trades | Jul 22 2008 | HRZ | ||||||
| HORSESHOE GOLD MINING INC | No Trades | Jul 18 2008 | HSX | ||||||
| HOUSTON LAKE MINING INC | No Trades | Jul 23 2008 | HLM | ||||||
| HSF CAPITAL CORPORATION | No Trades | Jul 10 2008 | HSF.P | ||||||
| HTC PURENERGY INC. | 4.47 | 4.72 | 4.47 | 4.72 | 0.02 | 700.0 | 2.0 | Jul 24 2008 | HTC |
| HTI VENTURES CORP. | No Trades | Jul 17 2008 | HTX.H | ||||||
| HTN INC. | No Trades | Jul 04 2008 | HET | ||||||
| HUDSON RESOURCES INC. | 0.39 | 0.39 | 0.38 | 0.38 | -0.02 | 47000.0 | 6.0 | Jul 24 2008 | HUD |
| HULDRA SILVER INC. | 0.45 | 0.45 | 0.45 | 0.45 | 0.04 | 500.0 | 1.0 | Jul 24 2008 | HDA |
| HUMBER CAPITAL CORPORATION | No Trades | May 12 2008 | RUM.P | ||||||
| HUMBOLDT CAPITAL CORPORATION | No Trades | Jul 23 2008 | HMB | ||||||
| HUMPTY'S RESTAURANTS INTERNATIONAL INC. | No Trades | Jul 23 2008 | HMP | ||||||
| HUNTINGTON EXPLORATION INC | No Trades | Jul 15 2008 | HEI | ||||||
| HY-DRIVE TECHNOLOGIES LTD. | 0.5 | 0.5 | 0.41 | 0.5 | 0.0 | 47700.0 | 11.0 | Jul 24 2008 | HGS |
| HYDRALOGIC SYSTEMS INC. | No Trades | Jul 14 2008 | HLS | ||||||
| HYDUKE ENERGY SERVICES INC | No Trades | Sep 21 2007 | HYD | ||||||
| HRI | No Trades | Sep 07 2007 | HRI |
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.
| |||||
| |||||
| |||||
|
