| Wednesday, September 3, 2008 |
|
Advertisement
|
|
|
| | ||
|
|
|||
| Advanced Search | Search Help |
|
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 | ||||||||
| ||||||||
|
||||||||
|
||||||||
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 |
Toronto Stock Exchange
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 |
| L1 CAPITAL CORP. | No Trades | LOA.P | |||||||
| LA PLATA GOLD CORPORATION | 0.165 | 0.165 | 0.155 | 0.155 | -0.01 | 22200.0 | 7.0 | Jul 24 2008 | LPT |
| LA QUINTA RESOURCES CORPORATION | No Trades | Jul 23 2008 | LAQ | ||||||
| LABRADOR TECHNOLOGIES INC . | No Trades | Jul 21 2008 | LTX | ||||||
| LAGASCO CORP | No Trades | Jul 16 2008 | LCO | ||||||
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST | No Trades | Jul 22 2008 | LHR.DB.D | ||||||
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST | No Trades | Jul 03 2008 | LHR.DB.C | ||||||
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST | No Trades | Jul 23 2008 | LHR.UN | ||||||
| LAKEVIEW HOTEL REAL ESTATE INVESTMENT TRUST DB | No Trades | Jun 16 2008 | LHR.DB | ||||||
| LAKEWOOD MINING CO. LTD. | 0.06 | 0.06 | 0.06 | 0.06 | 0.005 | 2000.0 | 1.0 | Jul 24 2008 | LKW |
| LAKOTA RESOURCES INC. | 0.165 | 0.165 | 0.14 | 0.14 | -0.04 | 120465.0 | 12.0 | Jul 24 2008 | LAK |
| LANDDRILL INTERNATIONAL INC. | 0.4 | 0.4 | 0.37 | 0.38 | -0.02 | 12000.0 | 4.0 | Jul 24 2008 | LDI |
| LANDEN CAPITAL CORP. | No Trades | Jul 14 2008 | LAN.P | ||||||
| LANDER ENERGY CORPORATION | No Trades | May 22 2008 | LAE.P | ||||||
| LANDIS ENERGY CORPORATION | 1.08 | 1.08 | 1.08 | 1.08 | -0.17 | 4600.0 | 1.0 | Jul 24 2008 | LIS |
| LANDMARK GLOBAL FINANCIAL CORPORATION | No Trades | Jul 24 2008 | LST.H | ||||||
| LANDSTAR PROPERTIES INC. | 0.035 | 0.07 | 0.035 | 0.07 | 0.0 | 4100.0 | 3.0 | Jul 24 2008 | LPI |
| LARA EXPLORATION LTD. | 0.82 | 0.82 | 0.75 | 0.75 | -0.07 | 23800.0 | 10.0 | Jul 24 2008 | LRA |
| LARGO RESOURCES LTD. | 0.82 | 0.82 | 0.66 | 0.68 | -0.12 | 1924884.0 | 393.0 | Jul 24 2008 | LGO |
| LARIAT ENERGY LTD. | 1.28 | 1.29 | 1.27 | 1.29 | 0.01 | 10000.0 | 5.0 | Jul 24 2008 | LE |
| LAS VEGAS FROM HOME.COM ENTERTAINMENT INC. | 0.05 | 0.055 | 0.05 | 0.055 | -0.005 | 138900.0 | 10.0 | Jul 24 2008 | LVH |
| LATEEGRA GOLD CORP. | 0.255 | 0.255 | 0.23 | 0.25 | 0.0 | 124500.0 | 18.0 | Jul 24 2008 | LRG |
| LATEEGRA GOLD CORP. | No Trades | Jul 10 2008 | LRG.WT | ||||||
| LATIGO CAPITAL CORPORATION | No Trades | Jul 09 2008 | LTG.P | ||||||
| LATIN AMERICAN MINERALS INC. | 0.305 | 0.305 | 0.27 | 0.3 | -0.015 | 99500.0 | 14.0 | Jul 24 2008 | LAT |
| LAURENT VENTURE CAPITAL CORPORATION | No Trades | Jul 11 2008 | LAU.P | ||||||
| LAURENTIAN GOLDFIELDS LTD. | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 | 1810.0 | 2.0 | Jul 24 2008 | LGF |
| LAURION MINERAL EXPLORATION INC. | No Trades | Jul 23 2008 | LME | ||||||
| LEADER CAPITAL CORP. | No Trades | Jun 17 2008 | LDR | ||||||
| LEADER ENERGY SERVICES LTD. | 0.145 | 0.145 | 0.12 | 0.14 | -0.01 | 79230.0 | 16.0 | Jul 24 2008 | LEE |
| LEARNSOFT CORPORATION | No Trades | Dec 10 2007 | LT | ||||||
| LEEWARD CAPITAL CORP | 0.135 | 0.14 | 0.13 | 0.14 | 0.005 | 28000.0 | 5.0 | Jul 24 2008 | LWC |
| LEEZAMAX CAPITAL CORP. | No Trades | Nov 08 2007 | LZX.P | ||||||
| LEHMAN TRIKES INC. | 0.51 | 0.52 | 0.51 | 0.51 | -0.03 | 16860.0 | 9.0 | Jul 24 2008 | LHT |
| LEIS INDUSTRIES LIMITED | 0.38 | 0.38 | 0.38 | 0.38 | 0.01 | 4500.0 | 1.0 | Jul 24 2008 | LES |
| LEISURE CANADA INC | 0.22 | 0.23 | 0.185 | 0.185 | 0.005 | 8500.0 | 3.0 | Jul 24 2008 | LCN |
| LERO GOLD CORP. | No Trades | Jun 19 2008 | LER | ||||||
| LEVON RESOURCES LTD. | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 | 15000.0 | 2.0 | Jul 24 2008 | LVN |
| LEXACAL INVESTMENT CORP. | No Trades | Oct 25 2007 | LIC | ||||||
| LEXAM EXPLORATIONS INC. | 0.67 | 0.67 | 0.65 | 0.65 | -0.05 | 48244.0 | 10.0 | Jul 24 2008 | LEX |
| LIFEBANK CORP. | No Trades | Jul 22 2008 | LBK | ||||||
| LIGNOL ENERGY CORPORATION | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 | 2000.0 | 1.0 | Jul 24 2008 | LEC |
| LINGO MEDIA CORPORATION | 1.8 | 1.8 | 1.79 | 1.8 | 0.05 | 3800.0 | 4.0 | Jul 24 2008 | LM |
| LINGO MEDIA INC. | No Trades | Oct 12 2007 | LMD | ||||||
| LIONS GATE ENERGY INC. | 0.05 | 0.055 | 0.05 | 0.055 | 0.005 | 60000.0 | 5.0 | Jul 24 2008 | LG |
| LITHIC RESOURCES LTD. | 0.215 | 0.215 | 0.2 | 0.205 | -0.005 | 135000.0 | 6.0 | Jul 24 2008 | LTH |
| LNG ENERGY LTD. | 0.32 | 0.335 | 0.295 | 0.33 | 0.01 | 109500.0 | 8.0 | Jul 24 2008 | LNG |
| LOCHAIRD CAPITAL CORP. | No Trades | Apr 17 2008 | LEI.P | ||||||
| LOCHAIRD ENERGY INC. | No Trades | Jul 23 2008 | LEN | ||||||
| LOGAN RESOURCES LTD. | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 | 45000.0 | 6.0 | Jul 24 2008 | LGR |
| LOMA OIL & GAS LTD. | No Trades | Jul 23 2008 | LOG | ||||||
| LOMBARDI MEDIA CORP. | No Trades | LC | |||||||
| LOMIKO RESOURCES INC. | No Trades | Jun 12 2008 | LMR.H | ||||||
| LONESTAR CAPITAL CORP. | No Trades | Jun 26 2008 | LON.P | ||||||
| LONG HARBOUR CAPITAL CORP. | No Trades | Feb 11 2008 | LHC.P | ||||||
| LONGBOW RESOURCES INC. | No Trades | Jun 17 2008 | LBR | ||||||
| LONGFORD ENERGY INC. | No Trades | Jul 23 2008 | LFD | ||||||
| LONGVIEW CAPITAL PARTNERS INCORPORATED | No Trades | Sep 21 2007 | LV | ||||||
| LOOK COMMUNICATIONS INC. | 0.5 | 0.5 | 0.45 | 0.455 | -0.025 | 94500.0 | 92.0 | Jul 24 2008 | LOK |
| LOOK COMMUNICATIONS INC. | 0.44 | 0.44 | 0.4 | 0.4 | -0.03 | 24000.0 | 3.0 | Jul 24 2008 | LOK.A |
| LOON ENERGY INC | 0.52 | 0.55 | 0.5 | 0.55 | 0.05 | 33062.0 | 4.0 | Jul 24 2008 | LEY |
| LORIAN CAPITAL CORP | No Trades | LRN.P | |||||||
| LORRAINE COPPER CORP. | 0.125 | 0.125 | 0.12 | 0.12 | -0.01 | 40000.0 | 4.0 | Jul 24 2008 | LLC |
| LOS ANDES COPPER LTD. | 0.48 | 0.54 | 0.48 | 0.54 | 0.07 | 37000.0 | 5.0 | Jul 24 2008 | LA |
| LOUBAC TOP ENVIRONMENTAL INC. | 0.1 | 0.1 | 0.1 | 0.1 | -0.02 | 4000.0 | 1.0 | Jul 24 2008 | LTE.H |
| LOUBAC TOP ENVIRONMENTAL INC. | No Trades | Dec 18 2007 | LTE | ||||||
| LOUNOR EXPLORATION INC. | 0.21 | 0.21 | 0.205 | 0.21 | 0.0 | 24900.0 | 5.0 | Jul 24 2008 | LO |
| LOUVEM MINES INC. | 0.5 | 0.5 | 0.5 | 0.5 | -0.05 | 2000.0 | 1.0 | Jul 24 2008 | LOV |
| LOVITT NUTRICEUTICAL CORPORATION | No Trades | Jul 23 2008 | LNC | ||||||
| LOYALIST INSURANCE GROUP LIMITED, THE | No Trades | Jan 29 2008 | LOY | ||||||
| LPT CAPITAL LTD. | No Trades | May 15 2008 | LPC.P | ||||||
| LUCA CAPITAL INC | No Trades | Sep 21 2007 | LUI.P | ||||||
| LUCKY STRIKE RESOURCES LTD. | No Trades | Jul 07 2008 | LKY | ||||||
| LUCRUM CAPITAL CORP. | No Trades | Jan 21 2008 | LRU.P | ||||||
| LUIRI GOLD LIMITED | 0.37 | 0.37 | 0.35 | 0.35 | -0.02 | 94500.0 | 7.0 | Jul 24 2008 | LGL |
| LUMEX CAPITAL CORP. | No Trades | Jul 18 2008 | LMX.P | ||||||
| LUNA GOLD CORP | 0.75 | 0.81 | 0.74 | 0.74 | 0.03 | 6500.0 | 4.0 | Jul 24 2008 | LGC |
| LUND GOLD LTD. | No Trades | Jul 23 2008 | LGD | ||||||
| LUXOR INDUSTRIAL CORPORATION | No Trades | Jul 16 2008 | LRL | ||||||
| LUZON MINERALS LTD. | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 | 12000.0 | 2.0 | Jul 24 2008 | LZN |
| LYNDEN ENERGY CORP. | 1.41 | 1.5 | 1.39 | 1.5 | 0.02 | 64700.0 | 20.0 | Jul 24 2008 | LVL |
| LYRA RESOURCES LTD. | No Trades | Jun 27 2008 | LYR | ||||||
| LYRTECH INC. | 0.02 | 0.02 | 0.015 | 0.02 | 0.0 | 194716.0 | 10.0 | Jul 24 2008 | LYT |
| LYSANDER MINERALS CORPORATION | 0.34 | 0.34 | 0.32 | 0.32 | -0.035 | 45000.0 | 3.0 | Jul 24 2008 | LYM |
| LPS | 1.3 | 1.35 | 1.3 | 1.3 | -0.05 | 11838.0 | 16.0 | Jul 24 2008 | LPS |
| LGM | 1.4 | 1.4 | 1.35 | 1.35 | -0.05 | 16600.0 | 5.0 | Jul 24 2008 | LGM |
| LMR | No Trades | Jul 24 2008 | LMR | ||||||
| LUC | 1.0 | 1.0 | 1.0 | 1.0 | 0.0 | 250.0 | 2.0 | Jul 24 2008 | LUC |
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.
| |||||
| |||||
| |||||
|
