| Saturday, October 4, 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 |
| W.R. PARTNERS LTD. | No Trades | Apr 02 2008 | WRP.P | ||||||
| WANTED TECHNOLOGIES CORPORATION | No Trades | Jul 23 2008 | WAN | ||||||
| WAR EAGLE MINING COMPANY INC. | 0.25 | 0.25 | 0.25 | 0.25 | 0.01 | 820.0 | 2.0 | Jul 24 2008 | WAR |
| WARATAH COAL INC. | 3.0 | 3.0 | 2.9 | 2.91 | 0.01 | 112650.0 | 210.0 | Jul 24 2008 | WCI |
| WARRIOR ENERGY N.V. | 4.15 | 4.35 | 4.15 | 4.31 | 0.25 | 13524.0 | 28.0 | Jul 24 2008 | WEN |
| WASECO RESOURCES INC | No Trades | Jul 23 2008 | WRI | ||||||
| WASHMAX CORP. | No Trades | Jul 08 2008 | WMC.H | ||||||
| WATCH RESOURCES LTD. | No Trades | Oct 19 2007 | WRL | ||||||
| WATER CAPITAL INC. | No Trades | Feb 25 2008 | WCP.P | ||||||
| WATERFRONT CAPITAL CORPORATION | No Trades | Jul 23 2008 | WFG | ||||||
| WATERLOO RESOURCES LTD. | No Trades | Jun 04 2008 | WAT.P | ||||||
| WAVEFIRE.COM INC. | No Trades | Jul 21 2008 | WAF.H | ||||||
| WAVEFIRE.COM INC. CL A | No Trades | Oct 22 2007 | WAF.A | ||||||
| WAVEFORM ENERGY LTD. CL A | No Trades | Oct 10 2007 | WE.A | ||||||
| WAVEFORM ENERGY LTD. CL B | No Trades | Sep 17 2007 | WE.B | ||||||
| WAVEFRONT ENERGY AND ENVIRONMENTAL SERVICES INC. | 2.37 | 2.37 | 2.26 | 2.27 | -0.03 | 9250.0 | 7.0 | Jul 24 2008 | WEE |
| WAVERLEY BIOTECH INC. | No Trades | Apr 17 2008 | WVE.P | ||||||
| WAYMAR RESOURCES LTD. | 0.205 | 0.21 | 0.205 | 0.21 | -0.04 | 67000.0 | 2.0 | Jul 24 2008 | WYM |
| WCB CAPITAL LTD. | No Trades | Jul 08 2008 | WCB.P | ||||||
| WEALTH MINERALS LTD. | No Trades | Jul 23 2008 | WML | ||||||
| WELICHEM BIOTECH INC. | No Trades | Jul 16 2008 | WBI | ||||||
| WELLPOINT SYSTEMS INC. | 0.23 | 0.27 | 0.23 | 0.27 | 0.0 | 19000.0 | 5.0 | Jul 24 2008 | WPS |
| WELLSTAR ENERGY CORP. | 0.055 | 0.055 | 0.055 | 0.055 | -0.005 | 60000.0 | 2.0 | Jul 24 2008 | WST |
| WESCAN GOLDFIELDS INC. | 0.5 | 0.5 | 0.455 | 0.455 | -0.035 | 130600.0 | 24.0 | Jul 24 2008 | WGF |
| WEST FOURTH CAPITAL INC. | No Trades | Jul 22 2008 | WTF.P | ||||||
| WEST HAWK DEVELOPMENT CORP. | 0.29 | 0.29 | 0.26 | 0.265 | -0.025 | 240000.0 | 35.0 | Jul 24 2008 | WHD |
| WEST HIGH YIELD (W.H.Y.) RESOURCES LTD. | 0.17 | 0.17 | 0.15 | 0.17 | 0.01 | 56000.0 | 7.0 | Jul 24 2008 | WHY |
| WEST ISLE ENERGY INC. | No Trades | Jul 09 2008 | WEI | ||||||
| WEST MOUNTAIN CAPITAL CORP | No Trades | Dec 24 2007 | WMT.P | ||||||
| WEST MOUNTAIN CAPITAL CORP. | No Trades | Jul 22 2008 | WMT | ||||||
| WEST STREET CAPITAL CORPORATION | No Trades | Jun 30 2008 | WSC.PR.A | ||||||
| WEST STREET CAPITAL CORPORATION | No Trades | Jun 27 2008 | WSC | ||||||
| WESTBOND ENTERPRISES CORPORATION | 0.09 | 0.11 | 0.09 | 0.11 | 0.0 | 35500.0 | 3.0 | Jul 24 2008 | WBE |
| WESTBOW ENERGY INC. | No Trades | Apr 03 2008 | WBW | ||||||
| WESTCAN URANIUM CORP. | 0.065 | 0.07 | 0.065 | 0.065 | -0.005 | 115000.0 | 15.0 | Jul 24 2008 | WCU |
| WESTCORE ENERGY LTD. | 0.5 | 0.5 | 0.4 | 0.4 | -0.1 | 15000.0 | 2.0 | Jul 24 2008 | WTR.P |
| WESTERN CANADA ENERGY LTD. | No Trades | Jul 11 2008 | WCE | ||||||
| WESTERN ENERGY SERVICES CORP. | No Trades | Jul 23 2008 | WSV | ||||||
| WESTERN GEOPOWER CORP. | 0.32 | 0.325 | 0.31 | 0.32 | 0.01 | 126800.0 | 24.0 | Jul 24 2008 | WGP |
| WESTERN KELTIC MINES INC. | No Trades | May 20 2008 | WKM | ||||||
| WESTERN PACIFIC TRUST COMPANY | No Trades | Jul 04 2008 | WP | ||||||
| WESTERN POTASH CORP. | 1.28 | 1.35 | 1.19 | 1.2 | -0.05 | 750021.0 | 230.0 | Jul 24 2008 | WPX |
| WESTERN PROSPECTOR GROUP LTD. | 1.31 | 1.31 | 1.3 | 1.3 | -0.01 | 626230.0 | 39.0 | Jul 24 2008 | WNP |
| WESTERN TROY CAP RES INC | 0.28 | 0.28 | 0.28 | 0.28 | -0.04 | 5700.0 | 3.0 | Jul 24 2008 | WRY |
| WESTERN URANIUM CORPORATION | 1.12 | 1.12 | 1.09 | 1.09 | -0.1 | 73000.0 | 21.0 | Jul 24 2008 | WUC |
| WESTERN WARRIOR RESOURCES INC. | No Trades | Jul 11 2008 | WWR | ||||||
| WESTERN WIND ENERGY CORP. | 2.74 | 2.75 | 2.43 | 2.44 | -0.26 | 105320.0 | 85.0 | Jul 24 2008 | WND |
| WESTERNZAGROS RESOURCES LTD WT EX 18JAN08 | No Trades | Jan 18 2008 | WZR.WT | ||||||
| WESTERNZAGROS RESOURCES LTD. | 2.62 | 2.65 | 2.45 | 2.47 | -0.17 | 314169.0 | 73.0 | Jul 24 2008 | WZR |
| WESTSTAR RESOURCES CORP. | 0.265 | 0.27 | 0.22 | 0.23 | -0.02 | 132000.0 | 23.0 | Jul 24 2008 | WER |
| WESTWARD EXPLORATIONS LTD. | 0.5 | 0.6 | 0.44 | 0.5 | -0.08 | 33500.0 | 16.0 | Jul 24 2008 | WWE |
| WHISTLER GOLD CORP. | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 | 42000.0 | 4.0 | Jul 24 2008 | WGC |
| WHITEMUD RESOURCES INC. | 6.25 | 6.25 | 6.0 | 6.0 | -0.4 | 5600.0 | 7.0 | Jul 24 2008 | WMK |
| WILDCAT EXPLORATION LTD. | No Trades | Jul 22 2008 | WEL | ||||||
| WILDROSE RESOURCES LTD. | No Trades | Jun 24 2008 | WRS | ||||||
| WILLIAMS CREEK EXPLORATIONS LIMITED | No Trades | Jul 18 2008 | WCX | ||||||
| WILLOWSTAR CAPITAL INC. | No Trades | May 02 2008 | WWM.P | ||||||
| WIN ENERGY CORPORATION | No Trades | Dec 20 2007 | WNR | ||||||
| WIN-ELDRICH MINES LIMITED | No Trades | Jul 23 2008 | WEX | ||||||
| WINALTA INC. | 2.45 | 2.49 | 2.45 | 2.45 | 0.0 | 42400.0 | 20.0 | Jul 24 2008 | WTA.A |
| WIND RIVER RESOURCES LTD. | No Trades | Jan 02 2008 | WRR | ||||||
| WINDARRA MINERALS LTD | No Trades | Jul 22 2008 | WRA | ||||||
| WINFIELD RESOURCES LIMITED | No Trades | Jul 08 2008 | WWF.H | ||||||
| WINFIELD RESOURCES LIMITED | No Trades | WWF | |||||||
| WINTRAYSAN CAPITAL CORP. | No Trades | Jul 18 2008 | WTS.P | ||||||
| WINZEN PROPERTIES INC. | No Trades | Jul 22 2008 | WZI | ||||||
| WIRELESS2 TECHNOLOGIES INC. | No Trades | Jul 23 2008 | WIT | ||||||
| WOLVERINE MINERALS CORP. | No Trades | Jul 21 2008 | WLV | ||||||
| WOOD COMPOSITE TECHNOLOGIES INC. | No Trades | Jul 23 2008 | WCT | ||||||
| WOODBRIDGE ENERGY LTD. | No Trades | Jun 19 2008 | WMD.P | ||||||
| WORLD OUTFITTERS CORPORATION SAFARI NORDIK | No Trades | Jul 16 2008 | SAF | ||||||
| WRANGLER WEST ENERGY CORP. | No Trades | Jul 22 2008 | WX | ||||||
| WSR GOLD INC. | 0.5 | 0.54 | 0.48 | 0.54 | -0.01 | 139000.0 | 21.0 | Jul 24 2008 | WSR |
| WWI RESOURCES LTD. | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 25000.0 | 4.0 | Jul 24 2008 | WWI |
| WYN DEVELOPMENTS INC. | No Trades | Jun 09 2008 | WL | ||||||
| WVI.H | No Trades | WVI.H | |||||||
| WTC.H | No Trades | Jul 23 2008 | WTC.H | ||||||
| WLR | No Trades | WLR | |||||||
| WMR | 0.345 | 0.345 | 0.345 | 0.345 | 0.055 | 10000.0 | 1.0 | Jul 24 2008 | WMR |
| WLC | 1.05 | 1.05 | 0.85 | 0.85 | -0.21 | 33190.0 | 24.0 | Jul 24 2008 | WLC |
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.
| |||||
| |||||
| |||||
|
