| Wednesday, November 19, 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 |
| C LEVEL II INTERNATIONAL HOLDING INC. | No Trades | Sep 06 2007 | CII.P | ||||||
| C-COM SATELLITE SYSTEMS INC. | No Trades | Aug 12 2008 | CMI | ||||||
| C2C GOLD CORPORATION INC. | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 | 500.0 | 1.0 | Aug 19 2008 | CCN |
| CABO DRILLING CORP. | 0.41 | 0.41 | 0.39 | 0.4 | -0.02 | 92500.0 | 22.0 | Aug 19 2008 | CBE |
| CACHE EXPLORATION INC. | No Trades | Jun 06 2008 | CAY.P | ||||||
| CADAN RESOURCES CORPORATION | 0.165 | 0.18 | 0.165 | 0.18 | 0.02 | 97000.0 | 8.0 | Aug 19 2008 | CNF |
| CADILLAC MINING CORPORATION | No Trades | Aug 19 2008 | CQX | ||||||
| CADISCOR RESOURCES INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 712.0 | 2.0 | Aug 19 2008 | CAO |
| CADRE RESOURCES LTD. | No Trades | Feb 27 2008 | CSL.H | ||||||
| CAGIM REAL ESTATE CORPORATION | 0.55 | 0.55 | 0.55 | 0.55 | 0.03 | 5000.0 | 1.0 | Aug 19 2008 | CIM |
| CALIBRE MINING CORP. | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 | 84600.0 | 9.0 | Aug 19 2008 | CXB |
| CALIFORNIA NANOTECHNOLOGIES CORP. | No Trades | Aug 15 2008 | CNO | ||||||
| CALLINAN MINES LIMITED | 2.0 | 2.0 | 1.85 | 1.95 | -0.05 | 28000.0 | 14.0 | Aug 19 2008 | CAA |
| CALOTTO CAPITAL INC. | No Trades | Jun 09 2008 | TTO.P | ||||||
| CALYPSO URANIUM CORP. | No Trades | Aug 15 2008 | CLP | ||||||
| CANACO RESOURCES INC. | 0.17 | 0.175 | 0.15 | 0.15 | -0.02 | 145000.0 | 7.0 | Aug 19 2008 | CAN |
| CANADA ENERGY PARTNERS INC. | 1.58 | 1.6 | 1.54 | 1.54 | 0.0 | 85100.0 | 22.0 | Aug 19 2008 | CE |
| CANADIAN ARROW MINES LIMITED | 0.2 | 0.23 | 0.2 | 0.215 | 0.025 | 85000.0 | 13.0 | Aug 19 2008 | CRO |
| CANADIAN EQUIPMENT RENTAL FUND LIMITED PARTNERSHIP | No Trades | Aug 14 2008 | CFL.UN | ||||||
| CANADIAN GOLDEN DRAGON RESOURCES LTD. | No Trades | Nov 02 2007 | CGG | ||||||
| CANADIAN IMPERIAL VENTURE CORP. | 0.05 | 0.055 | 0.05 | 0.055 | 0.005 | 612584.0 | 39.0 | Aug 19 2008 | CQV |
| CANADIAN MINING COMPANY INC. | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 | 11000.0 | 1.0 | Aug 19 2008 | CNG |
| CANADIAN OREBODIES INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.01 | 27000.0 | 3.0 | Aug 19 2008 | CO |
| CANADIAN PHOENIX RESOURCES CORP. | 0.105 | 0.105 | 0.1 | 0.1 | -0.005 | 852000.0 | 14.0 | Aug 19 2008 | CPH |
| CANADIAN PRODIGY CAPITAL CORPORATION | No Trades | Aug 18 2008 | PDI.H | ||||||
| CANADIAN PRODIGY CAPITAL CORPORATION | No Trades | Nov 13 2007 | PDI.P | ||||||
| CANADIAN QUANTUM ENERGY CORPORATION | 6.0 | 6.0 | 6.0 | 6.0 | 0.0 | 500.0 | 1.0 | Aug 19 2008 | CQM.H |
| CANADIAN SHIELD RESOURCES INC. | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 | 50000.0 | 4.0 | Aug 19 2008 | CSP |
| CANADIAN SPIRIT RESOURCES INC. | 1.14 | 1.15 | 1.1 | 1.15 | 0.01 | 88290.0 | 20.0 | Aug 19 2008 | SPI |
| CANADREAM CORPORATION | No Trades | Jan 17 2008 | CDN.DB | ||||||
| CANADREAM CORPORATION | 0.485 | 0.485 | 0.45 | 0.45 | -0.035 | 4000.0 | 2.0 | Aug 19 2008 | CDN |
| CANADREAM CORPORATION | No Trades | May 22 2008 | CDN.DB.A | ||||||
| CANAF GROUP INC. | No Trades | Aug 14 2008 | CAF | ||||||
| CANALASKA URANIUM LTD. | 0.195 | 0.2 | 0.17 | 0.18 | -0.02 | 273050.0 | 34.0 | Aug 19 2008 | CVV |
| CANASIA INDUSTRIES CORPORATION | 0.21 | 0.215 | 0.205 | 0.215 | -0.005 | 90000.0 | 22.0 | Aug 19 2008 | CAJ |
| CANASIL RESOURCES INC. | 0.22 | 0.22 | 0.22 | 0.22 | 0.02 | 2000.0 | 1.0 | Aug 19 2008 | CLZ |
| CANDORADO OPERATING COMPANY LTD. | 0.08 | 0.085 | 0.08 | 0.085 | -0.03 | 47500.0 | 2.0 | Aug 19 2008 | CDO |
| CANEXT ENERGY LTD. | 0.81 | 0.81 | 0.69 | 0.76 | -0.08 | 112700.0 | 54.0 | Aug 19 2008 | CXZ |
| CANGOLD LIMITED | 0.08 | 0.08 | 0.07 | 0.07 | -0.015 | 5000.0 | 2.0 | Aug 19 2008 | CLD |
| CANNASAT THERAPEUTICS INC. | 0.165 | 0.165 | 0.165 | 0.165 | 0.005 | 5000.0 | 1.0 | Aug 19 2008 | CTH |
| CANOEL INTERNATIONAL ENERGY LTD. | No Trades | Jul 11 2008 | CIL.P | ||||||
| CANORO RESOURCES LTD. | 0.67 | 0.8 | 0.67 | 0.7 | -0.05 | 30500.0 | 10.0 | Aug 19 2008 | CNS |
| CANPLATS RESOURCES CORPORATION | 2.81 | 2.89 | 2.7 | 2.77 | -0.13 | 133133.0 | 292.0 | Aug 19 2008 | CPQ |
| CANSTAR RESOURCES INC. | 0.08 | 0.08 | 0.075 | 0.075 | -0.01 | 64000.0 | 6.0 | Aug 19 2008 | ROX |
| CANTEX MINE DEVELOPMENT CORP | 0.1 | 0.115 | 0.1 | 0.1 | -0.01 | 146807.0 | 16.0 | Aug 19 2008 | CD |
| CANTRELL CAPITAL CORP. | No Trades | Aug 14 2008 | CLJ.H | ||||||
| CANTRONIC SYSTEMS INC. | No Trades | Aug 18 2008 | CTS | ||||||
| CANYON CREEK FOOD CO LTD | No Trades | Aug 11 2008 | CYF | ||||||
| CAP-EX VENTURES LTD. | No Trades | Apr 04 2008 | CEV.P | ||||||
| CAP-LINK VENTURES LTD | No Trades | CAV.P | |||||||
| CAP-LINK VENTURES LTD. | No Trades | Aug 15 2008 | CAV | ||||||
| CAPELLA RESOURCES LTD. | 0.07 | 0.07 | 0.06 | 0.06 | 0.0 | 17000.0 | 3.0 | Aug 19 2008 | CPS |
| CAPITAL BLF INC | No Trades | BLF.P | |||||||
| CAPITAL BLF INC. | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 | 8500.0 | 1.0 | Aug 19 2008 | BLF |
| CAPITAL VALMORIS INC. | No Trades | Aug 15 2008 | VMO.P | ||||||
| CAPITAL WAPITI INC. | No Trades | WTI.P | |||||||
| CAPITAL WAPITI INC. | No Trades | Jun 11 2008 | WTI | ||||||
| CAPO RESOURCES LTD. | No Trades | Nov 20 2007 | KPO.P | ||||||
| CAPSTOCK FINANCIAL INC. | No Trades | Jun 17 2008 | CPK.P | ||||||
| CAPVEST INCOME CORP. | 1.1 | 1.1 | 1.1 | 1.1 | -0.02 | 666.0 | 2.0 | Aug 19 2008 | CSV |
| CAPVEST INCOME CORP. | 98.17 | 98.17 | 98.17 | 98.17 | 0.17 | 8000.0 | 1.0 | Aug 19 2008 | CVS.DB |
| CARAT EXPLORATION INC. | 0.37 | 0.37 | 0.35 | 0.35 | -0.02 | 20000.0 | 2.0 | Aug 19 2008 | CRZ |
| CARDIOCOMM SOLUTIONS INC. | No Trades | Nov 23 2007 | CCG | ||||||
| CARDIOCOMM SOLUTIONS, INC. | No Trades | Aug 18 2008 | EKG | ||||||
| CARIBOO ROSE RESOURCES LTD. | No Trades | Aug 15 2008 | CRB | ||||||
| CARLAW CAPITAL CORP | No Trades | Jan 21 2008 | CLW.P | ||||||
| CARLAW CAPITAL II CORP. | No Trades | Aug 15 2008 | CAW.P | ||||||
| CARLIN GOLD CORPORATION | 0.05 | 0.05 | 0.05 | 0.05 | -0.015 | 61000.0 | 3.0 | Aug 19 2008 | CGD |
| CARLTON TRAIL LIMITED PARTNERSHIP | No Trades | Jun 11 2008 | CTP.UN.A | ||||||
| CARLYLE MINING CORP. | No Trades | Jul 02 2008 | CLY.P | ||||||
| CARMAX EXPLORATIONS LTD. | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 | 10000.0 | 1.0 | Aug 19 2008 | CMX |
| CARRINGTON ACQUISITION CORP. | No Trades | Jul 02 2008 | CAQ.P | ||||||
| CARTIER RESOURCES INC. | 0.41 | 0.41 | 0.4 | 0.4 | -0.01 | 63900.0 | 7.0 | Aug 19 2008 | ECR |
| CASCADE RESOURCES LTD. | No Trades | Aug 05 2008 | CC.P | ||||||
| CASCADERO COPPER CORPORATION | No Trades | Aug 13 2008 | CCD | ||||||
| CASCADIA INTERNATIONAL RESOURCES INC. | No Trades | Aug 18 2008 | CJ | ||||||
| CASH CANADA GROUP LTD. | No Trades | Aug 14 2008 | CUL | ||||||
| CASH MINERALS LTD. | 0.14 | 0.14 | 0.13 | 0.135 | -0.015 | 299083.0 | 48.0 | Aug 19 2008 | CHX |
| CASSIDY GOLD CORP. | No Trades | Aug 18 2008 | CDY | ||||||
| CASSIUS VENTURES LTD. | No Trades | Aug 11 2008 | CZ.P | ||||||
| CASTILLIAN RESOURCES CORP. | 0.21 | 0.21 | 0.155 | 0.19 | -0.035 | 145203.0 | 29.0 | Aug 19 2008 | CT |
| CASTLE GOLD CORPORATION | 0.375 | 0.4 | 0.375 | 0.4 | 0.0 | 36550.0 | 8.0 | Aug 19 2008 | CSG |
| CASTLE RESOURCES INC. | No Trades | Aug 11 2008 | CRI | ||||||
| CASTLE ROCK PETROLEUM LTD. CL A | No Trades | Oct 04 2007 | RCK.A | ||||||
| CASTLE ROCK PETROLEUM LTD. CL B | No Trades | Oct 03 2007 | RCK.B | ||||||
| CATALINA ENERGY CORP. | No Trades | Aug 14 2008 | CEA | ||||||
| CATALINA ENERGY CORP. | No Trades | Nov 06 2007 | CA | ||||||
| CATHAY FOREST PRODUCTS CORP. | 0.91 | 0.91 | 0.88 | 0.9 | -0.02 | 14800.0 | 8.0 | Aug 19 2008 | CFZ |
| CATS EYE CAPITAL CORP. | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 | 10000.0 | 1.0 | Aug 19 2008 | CYE.P |
| CAVAN VENTURES INC. | 0.305 | 0.305 | 0.305 | 0.305 | 0.005 | 5000.0 | 1.0 | Aug 19 2008 | CVN |
| CCT CAPITAL LTD. | No Trades | Jul 14 2008 | CCW | ||||||
| CEAPRO INC | 0.1 | 0.1 | 0.075 | 0.09 | -0.01 | 44950.0 | 7.0 | Aug 19 2008 | CZO |
| CEDAR MOUNTAIN EXPLORATION INC. | No Trades | Aug 08 2008 | CED | ||||||
| CELL-LOC LOCATION TECHNOLOGIES INC OLD | No Trades | May 20 2008 | LTI | ||||||
| CELL-LOC LOCATION TECHNOLOGIES INC. | 0.14 | 0.15 | 0.135 | 0.15 | 0.0 | 12756.0 | 8.0 | Aug 19 2008 | XCT |
| CELLSTOP SYSTEMS INC. | No Trades | Aug 14 2008 | KNO | ||||||
| CELTIC MINERALS LTD | 0.46 | 0.48 | 0.46 | 0.46 | 0.0 | 39000.0 | 6.0 | Aug 19 2008 | CME |
| CEMATRIX CORPORATION | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 | 5000.0 | 1.0 | Aug 19 2008 | CVX |
| CENCOTECH INC. | No Trades | Jul 29 2008 | CTZ | ||||||
| CENIT CORPORATION | No Trades | Aug 18 2008 | CNT | ||||||
| CENTIVA CAPITAL INC. | No Trades | Aug 14 2008 | CVC | ||||||
| CENTRAL ALBERTA WELL SERVICES CORP. | 1.65 | 1.74 | 1.5 | 1.74 | -0.22 | 1200.0 | 3.0 | Aug 19 2008 | CWC.A |
| CENTRAL INDUSTRIES CORPORATION INC. | 0.14 | 0.14 | 0.14 | 0.14 | -0.035 | 4000.0 | 2.0 | Aug 19 2008 | CND.A |
| CENTRASIA MINING CORP. | No Trades | Mar 26 2008 | CTM | ||||||
| CENTRIC ENERGY CORP. | 0.15 | 0.15 | 0.125 | 0.125 | -0.045 | 7500.0 | 4.0 | Aug 19 2008 | CTE |
| CENTURION MINERALS LTD. | No Trades | Jul 18 2008 | CTN | ||||||
| CENTURY ENERGY LTD. | 0.075 | 0.075 | 0.065 | 0.07 | -0.01 | 40000.0 | 5.0 | Aug 19 2008 | CEY |
| CENTURY MINING CORPORATION | 0.045 | 0.05 | 0.045 | 0.05 | 0.005 | 212000.0 | 13.0 | Aug 19 2008 | CMM |
| CERES CAPITAL CORP. | No Trades | May 14 2008 | SRS.P | ||||||
| CERVUS LP | 20.41 | 20.41 | 19.02 | 20.41 | 0.0 | 6152.0 | 22.0 | Aug 19 2008 | CVL.UN |
| CGX ENERGY INC. | 1.43 | 1.45 | 1.38 | 1.39 | -0.03 | 165200.0 | 25.0 | Aug 19 2008 | OYL |
| CGX ENERGY INC. US$ | No Trades | Feb 21 2008 | OYL.U | ||||||
| CHAIRMAN CAPITAL CORP. | No Trades | Dec 19 2007 | CMN.P | ||||||
| CHALICE DIAMOND CORP. | 0.05 | 0.055 | 0.05 | 0.055 | 0.01 | 343667.0 | 7.0 | Aug 19 2008 | COD |
| CHALK MEDIA CORP. | 0.09 | 0.095 | 0.09 | 0.095 | 0.01 | 50000.0 | 3.0 | Aug 19 2008 | CKM |
| CHALLENGER DEVELOPMENT CORP. | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 28500.0 | 5.0 | Aug 19 2008 | CDQ.H |
| CHALLENGER ENERGY CORP WT | 1.5 | 1.5 | 1.4 | 1.5 | -0.18 | 7600.0 | 4.0 | Aug 19 2008 | CHQ.WT |
| CHALLENGER ENERGY CORP. | 5.0 | 5.07 | 4.68 | 4.85 | -0.32 | 64950.0 | 105.0 | Aug 19 2008 | CHQ |
| CHAMPION BEAR RESOURCES LTD. | 0.5 | 0.51 | 0.365 | 0.37 | -0.03 | 111748.0 | 22.0 | Aug 19 2008 | CBA |
| CHAMPION COMMUNICATION SERVICES INC | No Trades | Feb 29 2008 | CHP.H | ||||||
| CHAMPION COMMUNICATION SERVICES INC | No Trades | Oct 25 2007 | CHP | ||||||
| CHAMPION MINERALS INC. | 0.6 | 0.6 | 0.59 | 0.59 | -0.01 | 17000.0 | 6.0 | Aug 19 2008 | CHM |
| CHAMPLAIN RESOURCES INC. | No Trades | Aug 18 2008 | CPL.H | ||||||
| CHANGFENG ENERGY INC. | No Trades | Aug 18 2008 | CFY | ||||||
| CHANNEL RESOURCES LTD | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | 45000.0 | 2.0 | Aug 19 2008 | CHU |
| CHAPLEAU RESOURCES LTD. | 0.25 | 0.27 | 0.25 | 0.27 | 0.03 | 33000.0 | 6.0 | Aug 19 2008 | CHI |
| CHARTER REAL ESTATE INVESTMENT TRUST | 2.1 | 2.13 | 2.1 | 2.13 | 0.0 | 2900.0 | 3.0 | Aug 19 2008 | CRH.UN |
| CHEMAPHOR INC. | 0.24 | 0.24 | 0.205 | 0.205 | -0.035 | 52500.0 | 3.0 | Aug 19 2008 | CFR |
| CHEQ-IT LTD. | No Trades | Aug 13 2008 | CQT | ||||||
| CHESAPEAKE GOLD CORP. | 6.13 | 6.4 | 6.13 | 6.4 | 0.29 | 13005.0 | 18.0 | Aug 19 2008 | CKG |
| CHESAPEAKE GOLD CORP. | No Trades | Aug 19 2008 | CKG.WT | ||||||
| CHESSTOWN CAPITAL INC. | No Trades | Jul 25 2008 | CHC.P | ||||||
| CHEYENNE ENERGY INC. | No Trades | Feb 11 2008 | CHY | ||||||
| CHINA DRILL CORPORATION | No Trades | May 14 2008 | CPB.P | ||||||
| CHINA EDUCATION RESOURCES INC. | No Trades | Aug 18 2008 | CHN | ||||||
| CHINA GOLDCORP LTD. | No Trades | Oct 23 2007 | CAU.P | ||||||
| CHINA ONE CORPORATION | No Trades | May 09 2008 | CHO.P | ||||||
| CHINA OPPORTUNITY INC. | No Trades | Jul 28 2008 | COC.P | ||||||
| CHINOOK CAPITAL CORP. | No Trades | Jul 11 2008 | CNK.P | ||||||
| CHRISTOPHER JAMES GOLD CORP. | 0.08 | 0.08 | 0.08 | 0.08 | 0.005 | 6000.0 | 1.0 | Aug 19 2008 | CJG |
| CHROME CAPITAL INC. | No Trades | Jun 17 2008 | KRM.P | ||||||
| CHRYSALIS CAPITAL IV CORPORATION | No Trades | Feb 29 2008 | CIV.P | ||||||
| CHRYSALIS CAPITAL V CORPORATION | No Trades | Aug 11 2008 | CV.P | ||||||
| CHRYSALIS CAPITAL VI CORPORATION | No Trades | Jul 31 2008 | CPC.P | ||||||
| CHURCHILL ENERGY INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 23500.0 | 2.0 | Aug 19 2008 | CEI |
| CIBT EDUCATION GROUP INC. | 1.5 | 1.5 | 1.49 | 1.5 | 0.0 | 13700.0 | 6.0 | Aug 19 2008 | MBA |
| CIBT EDUCATION GROUP INC. | No Trades | Apr 10 2008 | CPT | ||||||
| CIERRA PACIFIC VENTURES LTD. | No Trades | Aug 12 2008 | CIZ.H | ||||||
| CIMATEC ENVIROMENTAL ENGINEERING INC. | No Trades | Nov 30 2007 | CEG | ||||||
| CINCORO CAPITAL CORP. | No Trades | Jul 21 2008 | FIV.P | ||||||
| CINEMA INTERNET NETWORKS INC. | No Trades | Aug 14 2008 | CWK | ||||||
| CINEMAGE CORPORATION | No Trades | Aug 13 2008 | CIG | ||||||
| CIRCUMPACIFIC ENERGY CORPORATION | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 | 5000.0 | 1.0 | Aug 19 2008 | CER |
| CIRRUS ENERGY CORPORATION | 3.88 | 3.95 | 3.87 | 3.9 | 0.03 | 17000.0 | 9.0 | Aug 19 2008 | CYR |
| CITADEL GOLD MINES INC | No Trades | Jul 28 2008 | CGM.H | ||||||
| CLEANFIELD ALTERNATIVE ENERGY INC. | 0.97 | 0.97 | 0.97 | 0.97 | -0.1 | 1020.0 | 3.0 | Aug 19 2008 | AIR |
| CLEARFORD INDUSTRIES INC. | 0.29 | 0.29 | 0.25 | 0.25 | -0.08 | 10000.0 | 3.0 | Aug 19 2008 | CLI |
| CLEMEX TECHNOLOGIES INC. | No Trades | Aug 15 2008 | CXG.A | ||||||
| CLIFTON STAR RESOURCES INC. | 2.9 | 2.9 | 2.7 | 2.87 | -0.04 | 30450.0 | 24.0 | Aug 19 2008 | CFO |
| CLOUDBREAK RESOURCES LTD. | 0.09 | 0.09 | 0.08 | 0.08 | -0.01 | 687235.0 | 53.0 | Aug 19 2008 | CDB |
| CMC METALS LTD. | No Trades | Aug 14 2008 | CMB | ||||||
| CMQ RESOURCES INC. | No Trades | Aug 14 2008 | CMQ | ||||||
| CMYK CAPITAL INC. | No Trades | Jul 17 2008 | MYK.P | ||||||
| CNR CAPITAL CORPORATION | No Trades | Mar 20 2008 | PY.P | ||||||
| CO2 SOLUTION INC. | 0.25 | 0.25 | 0.25 | 0.25 | 0.04 | 4500.0 | 4.0 | Aug 19 2008 | CST |
| COASTAL ENERGY COMPANY | 2.85 | 2.85 | 2.6 | 2.7 | -0.25 | 314090.0 | 74.0 | Aug 19 2008 | CEN |
| COASTAL ENERGY COMPANY | No Trades | Nov 06 2007 | CEO | ||||||
| COASTPORT CAPITAL INC. | 0.09 | 0.09 | 0.08 | 0.08 | -0.01 | 37000.0 | 4.0 | Aug 19 2008 | CPP |
| COBALT ENERGY LTD. | No Trades | Aug 18 2008 | CB.A | ||||||
| COBALT ENERGY LTD. | No Trades | Aug 01 2008 | CB.B | ||||||
| COBRA VENTURE CORPORATION | No Trades | Aug 12 2008 | CBV | ||||||
| COBRE EXPLORATION CORP. | No Trades | Aug 12 2008 | CXV.H | ||||||
| COGITORE RESOURCES INC. | No Trades | Aug 13 2008 | WOO | ||||||
| COLD CREEK CAPITAL INC. | No Trades | CCC.P | |||||||
| COLIBRI RESOURCE CORPORATION | No Trades | Aug 15 2008 | CBI | ||||||
| COLOMBIAN MINES CORPORATION | No Trades | Aug 08 2008 | CMJ | ||||||
| COLONIA ENERGY CORP. | No Trades | Aug 18 2008 | CLA | ||||||
| COLTSTAR VENTURES INC. | No Trades | Jun 03 2008 | CTR.P | ||||||
| COLUMBIA METALS CORPORATION LIMITED | 0.115 | 0.115 | 0.11 | 0.11 | -0.025 | 150000.0 | 3.0 | Aug 19 2008 | COL |
| COLUMBIA YUKON EXPLORATIONS INC. | 0.42 | 0.42 | 0.41 | 0.41 | -0.01 | 16000.0 | 6.0 | Aug 19 2008 | CYU |
| COLUMBUS GOLD CORPORATION | 0.275 | 0.275 | 0.275 | 0.275 | -0.025 | 1900.0 | 2.0 | Aug 19 2008 | CGT |
| COMET INDUSTRIES LTD. | No Trades | Aug 01 2008 | CMU | ||||||
| COMMANDER RESOURCES LTD. | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 | 97550.0 | 3.0 | Aug 19 2008 | CMD |
| COMMERCE RESOURCES CORP. | 0.47 | 0.47 | 0.445 | 0.445 | -0.035 | 12500.0 | 3.0 | Aug 19 2008 | CCE |
| COMMITTEE BAY RESOURCES LTD. | 0.17 | 0.17 | 0.17 | 0.17 | -0.02 | 4720.0 | 3.0 | Aug 19 2008 | CBR |
| COMMUNICATIONS DVR INC. | No Trades | Feb 29 2008 | DVR.P | ||||||
| COMPLIANCE ENERGY CORPORATION | 0.33 | 0.35 | 0.325 | 0.325 | -0.045 | 51900.0 | 10.0 | Aug 19 2008 | CEC |
| COMWEST ENTERPRISE CORP | No Trades | Aug 19 2008 | CWP | ||||||
| COMWEST ENTERPRISE CORP. | No Trades | Aug 15 2008 | CWP.A | ||||||
| CON-SPACE COMMUNICATIONS LTD. | No Trades | Aug 13 2008 | CCB | ||||||
| CONDOR RESOURCES INC. | 0.35 | 0.4 | 0.35 | 0.4 | 0.05 | 54100.0 | 8.0 | Aug 19 2008 | CN |
| CONIAGAS RESOURCES LIMITED | No Trades | Aug 18 2008 | CNY | ||||||
| CONPOREC INC. | No Trades | Nov 29 2007 | CNP | ||||||
| CONPOREC INC. | 0.11 | 0.11 | 0.11 | 0.11 | -0.03 | 1140.0 | 2.0 | Aug 19 2008 | CNX |
| CONQUEST RESOURCES LIMITED | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 5000.0 | 2.0 | Aug 19 2008 | CQR |
| CONSOLIDATED ABADDON RESOURCES INC. | 0.115 | 0.115 | 0.11 | 0.115 | 0.005 | 49500.0 | 9.0 | Aug 19 2008 | ABN |
| CONSOLIDATED BEACON RESOURCES LTD. | No Trades | May 07 2008 | KBC | ||||||
| CONSOLIDATED ECOPROGRESS TECHNOLOGY INC. | No Trades | Nov 06 2007 | CES | ||||||
| CONSOLIDATED ENVIROWASTE INDUSTRIES INC. | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 3000.0 | 1.0 | Aug 19 2008 | CWD |
| CONSOLIDATED FIRSTFUND CAPITAL CORP. | No Trades | Aug 18 2008 | FFP | ||||||
| CONSOLIDATED GLOBAL CABLE SYSTEMS, INC. | No Trades | Aug 01 2008 | GCS.H | ||||||
| CONSOLIDATED GLOBAL DIAMOND CORP. | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 6000.0 | 2.0 | Aug 19 2008 | CK |
| CONSOLIDATED GOLD WIN VENTURES INC OLD | No Trades | Apr 11 2008 | CGW | ||||||
| CONSOLIDATED GOLD WIN VENTURES INC. | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 | 10000.0 | 3.0 | Aug 19 2008 | GWV |
| CONSOLIDATED PACIFIC BAY MINERALS LTD. | No Trades | Jul 21 2008 | CBP | ||||||
| CONSOLIDATED PUMA MINERALS CORP. | No Trades | Aug 14 2008 | CPW | ||||||
| CONSOLIDATED SPIRE VENTURES LTD. | 0.1 | 0.1 | 0.09 | 0.1 | -0.005 | 111000.0 | 12.0 | Aug 19 2008 | CZS |
| CONSOLIDATED THOMPSON IRON MINES LIMITED | No Trades | Sep 24 2007 | CLM | ||||||
| CONSOLIDATED WESTVIEW RESOURCE CORP. | No Trades | Aug 01 2008 | CWS.H | ||||||
| CONSTANTINE METAL RESOURCES LTD. | 0.35 | 0.35 | 0.35 | 0.35 | -0.075 | 19000.0 | 5.0 | Aug 19 2008 | CEM |
| CONTACT EXPLORATION INC. | 0.35 | 0.41 | 0.35 | 0.41 | 0.01 | 12511.0 | 4.0 | Aug 19 2008 | CEX |
| CONTEC INNOVATIONS INC. | 0.095 | 0.1 | 0.095 | 0.1 | 0.005 | 29000.0 | 3.0 | Aug 19 2008 | BUZ |
| CONTINENTAL MINERALS CORPORATION | 0.84 | 0.84 | 0.84 | 0.84 | -0.05 | 117500.0 | 11.0 | Aug 19 2008 | KMK |
| CONTINENTAL NICKEL LIMITED | No Trades | Aug 12 2008 | CNI | ||||||
| CONTINUUM HEALTH CARE INC. | No Trades | Aug 18 2008 | CCF | ||||||
| CONTINUUM RESOURCES LTD. | 0.065 | 0.07 | 0.06 | 0.06 | -0.01 | 220416.0 | 15.0 | Aug 19 2008 | CNU |
| CONWAY RESOURCES INC. | No Trades | Aug 18 2008 | CWY | ||||||
| COOPER MINERALS INC. | No Trades | Aug 15 2008 | CQ | ||||||
| COOPERS PARK CORPORATION | No Trades | Aug 19 2008 | XCP | ||||||
| COPPER CANYON RESOURCES LTD. | 0.26 | 0.275 | 0.26 | 0.275 | 0.015 | 35500.0 | 5.0 | Aug 19 2008 | CPY |
| COPPER CREEK VENTURES LTD. | No Trades | Aug 15 2008 | CPV | ||||||
| COPPER FOX METALS INC. | 0.24 | 0.27 | 0.23 | 0.265 | 0.035 | 74000.0 | 21.0 | Aug 19 2008 | CUU |
| COPPER MOUNTAIN MINING CORPORATION | 1.32 | 1.32 | 1.17 | 1.32 | 0.0 | 57800.0 | 23.0 | Aug 19 2008 | CUM |
| COPPER RIDGE EXPLORATIONS INC. | 0.06 | 0.06 | 0.055 | 0.055 | -0.005 | 35000.0 | 5.0 | Aug 19 2008 | KRX |
| CORAL GOLD RESOURCES LTD. | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 | 15000.0 | 2.0 | Aug 19 2008 | CLH |
| CORAL SEA PETROLEUMS LTD | No Trades | Aug 05 2008 | CPO | ||||||
| CORBAL CAPITAL CORP. | No Trades | Jun 10 2008 | RBL.P | ||||||
| CORDY OILFIELD SERVICES INC. | 0.63 | 0.63 | 0.6 | 0.6 | -0.05 | 30245.0 | 8.0 | Aug 19 2008 | CKK |
| COREX GOLD CORPORATION | 0.2 | 0.2 | 0.17 | 0.18 | -0.06 | 40950.0 | 7.0 | Aug 19 2008 | CGE |
| CORNERSTONE CAPITAL RESOURCES INC. | 0.18 | 0.21 | 0.165 | 0.21 | 0.03 | 188940.0 | 28.0 | Aug 19 2008 | CGP |
| CORONADO RESOURCES LTD. | 0.38 | 0.395 | 0.325 | 0.395 | 0.015 | 49000.0 | 10.0 | Aug 19 2008 | CRD |
| CORONATION MINERALS INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 42000.0 | 7.0 | Aug 19 2008 | CMV |
| CORONET METALS INC. | No Trades | Jul 22 2008 | CRF.H | ||||||
| CORSA CAPITAL LTD. | No Trades | Aug 13 2008 | CSO | ||||||
| CORTEX BUSINESS SOLUTIONS INC. | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 | 100000.0 | 1.0 | Aug 19 2008 | CBX |
| CORTEZ RESOURCES CORP. | No Trades | Aug 06 2008 | CUT.P | ||||||
| COSTA ENERGY INC. | No Trades | Jul 25 2008 | COE | ||||||
| COUNTERPATH CORPORATION | No Trades | CCV | |||||||
| COURTLAND CAPITAL CORP. | No Trades | Apr 15 2008 | CTK.P | ||||||
| COVALON TECHNOLOGIES LTD. | 1.0 | 1.15 | 0.95 | 1.0 | 0.05 | 198800.0 | 44.0 | Aug 19 2008 | COV |
| CPL TECHNOLOGIES INC. | 0.045 | 0.045 | 0.045 | 0.045 | -0.005 | 4000.0 | 1.0 | Aug 19 2008 | CCY |
| CPVC BROMONT INC. | 0.3 | 0.3 | 0.3 | 0.3 | -0.08 | 8000.0 | 2.0 | Aug 19 2008 | BBB.P |
| CPVC FINANCIAL CORPORATION | No Trades | Aug 13 2008 | LHB | ||||||
| CREAM MINERALS LTD. | No Trades | Aug 13 2008 | CMA | ||||||
| CRESCENT RESOURCES CORP. | 0.11 | 0.11 | 0.11 | 0.11 | -0.01 | 68818.0 | 4.0 | Aug 19 2008 | CRC |
| CRESTON MOLY CORP. | 0.32 | 0.32 | 0.315 | 0.315 | -0.005 | 30000.0 | 4.0 | Aug 19 2008 | CMS |
| CRESTON MOLY CORP. | 0.065 | 0.065 | 0.06 | 0.06 | 0.0 | 25000.0 | 2.0 | Aug 19 2008 | CMS.WT |
| CRESVAL CAPITAL CORP. | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 | 20000.0 | 2.0 | Aug 19 2008 | CRV |
| CRH MEDICAL CORPORATION | 2.2 | 2.2 | 2.15 | 2.15 | -0.05 | 8186.0 | 5.0 | Aug 19 2008 | CRM |
| CRICKET CAPITAL CORP. | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 | 2500.0 | 1.0 | Aug 19 2008 | CKC.P |
| CRITICAL OUTCOME TECHNOLOGIES INC. | 0.96 | 0.96 | 0.91 | 0.92 | -0.03 | 11000.0 | 5.0 | Aug 19 2008 | COT |
| CRITICALCONTROL SOLUTIONS CORP. | 0.15 | 0.16 | 0.15 | 0.16 | 0.01 | 221000.0 | 14.0 | Aug 19 2008 | CCZ |
| CROESUS GOLD INC. | No Trades | Jun 18 2008 | CGN | ||||||
| CRONUS RESOURCES LTD. | 0.2 | 0.295 | 0.2 | 0.295 | -0.09 | 17000.0 | 3.0 | Aug 19 2008 | CZR |
| CROSSFIRE ENERGY SERVICES INC. | No Trades | Feb 15 2008 | CFE | ||||||
| CROWFLIGHT MINERALS INC. | 0.31 | 0.32 | 0.3 | 0.32 | 0.01 | 187900.0 | 36.0 | Aug 19 2008 | CML |
| CROWN POINT VENTURES LTD. | No Trades | Aug 18 2008 | CWV | ||||||
| CRUISER OIL & GAS LTD. | No Trades | Aug 15 2008 | COG | ||||||
| CSM SYSTEMS CORP. | No Trades | Aug 01 2008 | CKX | ||||||
| CUDA CAPITAL CORP. | No Trades | CDP.P | |||||||
| CUDA CAPITAL CORP. | No Trades | Aug 08 2008 | CDP | ||||||
| CUE RESOURCES LTD. | No Trades | Aug 18 2008 | CUE | ||||||
| CULANE ENERGY CORP. | 5.91 | 6.0 | 5.88 | 6.0 | -0.1 | 2586.0 | 5.0 | Aug 19 2008 | CLN |
| CUMBRE VENTURES INC | No Trades | CUB.P | |||||||
| CURLEW LAKE RESOURCES INC. | No Trades | Aug 14 2008 | CWQ | ||||||
| CURRIE ROSE RESOURCES INC. | No Trades | Aug 18 2008 | CUI | ||||||
| CY ORIENTAL HOLDINGS LTD. | No Trades | Jul 03 2008 | CYO | ||||||
| CYBERSURF CORP | No Trades | Aug 18 2008 | CY | ||||||
| CYGAM ENERGY INC. | No Trades | Aug 12 2008 | CYG | ||||||
| CYPRESS DEVELOPMENT CORP. | 0.27 | 0.275 | 0.26 | 0.275 | 0.01 | 58056.0 | 14.0 | Aug 19 2008 | CYP |
| CYPRESS HILLS RESOURCE CORP. | No Trades | Aug 15 2008 | CHS | ||||||
| CYTIVA SOFTWARE INC. | 0.325 | 0.325 | 0.325 | 0.325 | 0.005 | 15000.0 | 1.0 | Aug 19 2008 | CRX |
| CZM CAPITAL CORP. | No Trades | Aug 18 2008 | CZM | ||||||
| CFM | No Trades | Aug 18 2008 | CFM | ||||||
| CVR | No Trades | Aug 14 2008 | CVR | ||||||
| CNA | No Trades | Sep 07 2007 | CNA | ||||||
| CID | No Trades | Aug 15 2008 | CID | ||||||
| CLX.H | No Trades | CLX.H | |||||||
| CUM.WT | No Trades | Aug 14 2008 | CUM.WT | ||||||
| CHV.H | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 | 7000.0 | 2.0 | Aug 19 2008 | CHV.H |
| CDE.P | 0.32 | 0.32 | 0.28 | 0.28 | -0.04 | 6000.0 | 3.0 | Aug 19 2008 | CDE.P |
| CUZ.P | 0.135 | 0.135 | 0.135 | 0.135 | -0.035 | 5000.0 | 1.0 | Aug 19 2008 | CUZ.P |
| C | 0.165 | 0.165 | 0.15 | 0.15 | -0.03 | 34000.0 | 4.0 | Aug 19 2008 | C |
| CBH | No Trades | Jul 29 2008 | CBH | ||||||
| CJC | 0.1 | 0.1 | 0.1 | 0.1 | -0.01 | 600.0 | 2.0 | Aug 19 2008 | CJC |
| CIN.H | No Trades | Jan 04 2008 | CIN.H | ||||||
| CW.P | No Trades | Aug 08 2008 | CW.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.
| |||||
| |||||
| |||||
|
