Javascript Menu unable to launch as JavaScript is disabled in your browser
  Wednesday, November 19, 2008 Advertisement
Winnipeg Free Press   |  
Search for:  
Advanced Search | Search Help
 
Customer Service
RSS Feeds & E-mail News Alerts: Subscribe now
Special Coverage
FREE PRESS POLL
Which throne speech highlight appeals the most to you? [Read about it here.]
Tax cuts
Police Act
Ban driver's cells
Highway upgrades
None of the above
Blog Central
Mia Rabson
Tweed fails to break status quo
Nick Martin
Dan Lett
Demetra Hajidiacos
James Turner
More Blogs
United Way Campaign
Editor's Bulletin: Subscribe now
Stock Market Quotations Driven by Train2Invest

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  
TSX Venture 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  

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).

NameOpenHighLowCloseChangeVolumeTradesDateSymbol
P2P HEALTH SYSTEMS INC.0.170.170.170.17-0.0253000.01.0Aug 19 2008PTP
PACGEN BIOPHARMACEUTICALS CORPORATIONNo TradesAug 11 2008PGA
PACIFIC ASIA CHINA ENERGY INC.No TradesJul 10 2008PCE
PACIFIC BOOKER MINERALS INC.6.126.256.06.0-0.056100.018.0Aug 19 2008BKM
PACIFIC CASCADE MINERALS INC.0.1050.120.10.120.0335500.05.0Aug 19 2008PCV
PACIFIC COAST NICKEL CORP.0.0850.0850.0850.0850.01000.01.0Aug 19 2008NKL
PACIFIC COMOX RESOURCES LTD.0.0450.050.0450.050.00525000.03.0Aug 19 2008PCM
PACIFIC GEOINFO CORP.No TradesAug 12 2008PGO.H
PACIFIC HARBOUR CAPITAL LTD.No TradesAug 06 2008PCF
PACIFIC IMPERIAL MINES INC.No TradesJul 23 2008PPM
PACIFIC LINK MINING CORP.No TradesAug 15 2008PKC
PACIFIC LOTTERY CORPORATION0.340.3450.340.345-0.04525000.05.0Aug 19 2008LUK
PACIFIC PARADYM ENERGY INC.No TradesAug 18 2008PPE
PACIFIC RIDGE EXPLORATION LTD.0.0950.0950.0950.0950.00512000.03.0Aug 19 2008PEX
PACIFIC RODERA ENERGY INC.0.430.450.4250.43-0.0189500.016.0Aug 19 2008PRD
PACIFIC SAFETY PRODUCTS INC.No TradesAug 18 2008PSP
PACIFIC TOPAZ RESOURCES LTD.No TradesJun 25 2008PPZ
PACIFIC WILDCAT RESOURCES CORP.No TradesSep 27 2007PAW.H
PAINTED PONY PETROLEUM LTD.5.65.65.255.5-0.18052.013.0Aug 19 2008PPY.A
PAINTED PONY PETROLEUM LTD.No TradesAug 18 2008PPY.B
PALLADON VENTURES LTD.0.60.60.60.60.0337910.031.0Aug 19 2008PLL
PALMAREJO SILVER & GOLD CORPORATION WT EX 19OCT07No TradesOct 16 2007PJO.WT
PALMAREJO SILVER AND GOLD CORPORATIONNo TradesDec 20 2007PJO
PALO DURO ENERGY INC.0.0050.0050.0050.005-0.005600000.02.0Aug 19 2008PDE.WT
PALO DURO ENERGY INC.0.10.10.10.10.078000.03.0Aug 19 2008PDE
PALOMA RESOURCES INC.No TradesJul 23 2008PLO.H
PAN AFRICAN MINING CORP.No TradesJun 24 2008PAF
PAN ORIENT ENERGY CORP.7.437.436.767.12-0.34270905.0132.0Aug 19 2008POE
PAN TERRA INDUSTRIES INC.No TradesMay 06 2008PNT.H
PANCONTINENTAL URANIUM CORPORATION0.2850.360.2850.360.0950170.018.0Aug 19 2008PUC
PANDA CAPITAL INC.No TradesMay 13 2008PDA.P
PANORAMA RESOURCES LTD.No TradesAug 15 2008PRA
PANORO MINERALS LTD.0.40.40.40.40.0154000.01.0Aug 19 2008PML
PANTERRA RESOURCE CORP.0.430.4350.4250.4350.073500.015.0Aug 19 2008PAN
PANWESTERN ENERGY INC.0.650.650.4150.45-0.26817000.098.0Aug 19 2008PW
PARADYM VENTURES INC.No TradesSep 28 2007PVI
PARAGON MINERALS CORP.0.150.150.150.15-0.0355666.04.0Aug 19 2008PGR
PARAGON PHARMACIES LIMITED0.3750.3750.370.37-0.00540000.02.0Aug 19 2008PGN
PARALLEL CAPITAL CORP.No TradesAug 15 2008PAL.P
PARAMAX RESOURCES LTD.0.340.340.330.330.040000.03.0Aug 19 2008PXM
PARIS ENERGY INC.No TradesAug 15 2008PI
PARK LAWN INCOME TRUST6.06.05.95.90.153000.02.0Aug 19 2008PLC.UN
PARKLAND ENERGY SERVICES INC.0.350.350.30.3-0.0113000.03.0Aug 19 2008PKE
PARLANE RESOURCE CORP.0.210.210.210.210.0161500.01.0Aug 19 2008PPP.P
PARLAY ENTERTAINMENT INC.0.710.710.70.70.0311000.03.0Aug 19 2008PEI
PARRAN CAPITAL INC. No TradesJan 04 2008PRN.P
PARTNER JET CORP.0.260.260.260.260.025000.01.0Aug 19 2008PJT
PASSPORT METALS INC.0.20.20.1850.185-0.005297500.024.0Aug 19 2008PPI
PATRICIA MINING CORP.No TradesAug 15 2008PAT
PATRICIAN DIAMONDS INC.0.0550.0550.050.055-0.015102000.011.0Aug 19 2008PXC
PATRIOT PETROLEUM CORP.0.40.40.40.40.0210000.01.0Aug 19 2008PPC
PATRIOTSTAR VENTURES INC.No TradesAug 08 2008PTG.P
PAY LINX FINANCIAL CORPORATION0.1950.1950.1950.195-0.00510000.01.0Aug 19 2008PIN
PAYMENT SERVICES INTERACTIVE GATEWAY CORPNo TradesOct 30 2007PSG
PEAK GOLD LTD.No TradesJul 04 2008PIK.WT
PEAK GOLD LTD.No TradesJul 04 2008PIK
PEAK GOLD WT ANo TradesJul 04 2008PIK.WT.A
PEARL EXPLORATION AND PRODUCTION LTD.1.61.71.521.70.05972400.032.0Aug 19 2008PXX
PEARL RIVER HOLDINGS LIMITEDNo TradesJul 15 2008PRH
PEAT RESOURCES LIMITED0.160.160.160.16-0.022250.03.0Aug 19 2008PET
PEBBLE CREEK MINING LTD.No TradesAug 18 2008PEB
PEDIMENT EXPLORATION LTD.1.241.251.181.240.087218.037.0Aug 19 2008PEZ
PEGASUS OIL AND GAS INCNo TradesAug 18 2008POG.B
PEGASUS OIL AND GAS INC.No TradesAug 18 2008POG.A
PELE MOUNTAIN RESOURCES INC.0.230.230.210.21-0.0327500.07.0Aug 19 2008GEM
PEMBERTON ENERGY LTD.0.130.130.1150.115-0.00510500.05.0Aug 19 2008PBT
PENCARI MINING CORPORATION0.080.080.070.07-0.02181000.08.0Aug 19 2008PMC
PENDER FINANCIAL GROUP CORPORATIONNo TradesAug 13 2008PDF
PENFOLD CAPITAL ACQUISITION CORPORATIONNo TradesMay 14 2008PNA.P
PENINSULA RESOURCES LTD.No TradesAug 13 2008PNU.H
PENNANT ENERGY INC.0.540.540.4850.485-0.01513000.04.0Aug 19 2008PEN
PENNINE PETROLEUM CORPORATIONNo TradesAug 14 2008PNN
PERFECT FRY CORPNo TradesAug 13 2008PNM
PERLITE CANADA INC.0.250.250.250.250.0850.02.0Aug 19 2008PCI
PERSHIMCO RESOURCES INC.0.0950.1050.090.095-0.00519260.09.0Aug 19 2008PRO
PETERBOROUGH CAPITAL CORP.No TradesDec 07 2007PEC
PETRO UNO RESOURCES LTDNo TradesJan 16 2008PUP.P
PETRO UNO RESOURCES LTD.0.40.40.40.40.07500.01.0Aug 19 2008PUP
PETRO VISTA ENERGY CORP.0.750.750.720.730.01315500.020.0Aug 19 2008PTV
PETRO-REEF RESOURCES LTD0.930.930.930.93-0.071000.01.0Aug 19 2008PER
PETROFLOW ENERGY LTD.5.75.75.455.45-0.346795.06.0Aug 19 2008PEF
PETROGLOBE INC.0.170.230.170.230.021000.07.0Aug 19 2008PGB
PETROLIA INC.1.261.261.161.19-0.0649100.023.0Aug 19 2008PEA
PETROLYMPIC LTD.0.340.3650.320.3650.02387000.080.0Aug 19 2008PCQ
PETROMIN RESOURCES LTD.0.20.20.20.20.05000.01.0Aug 19 2008PTR
PETROSTAR PETROLEUM CORPORATION0.380.420.330.410.021940195.0361.0Aug 19 2008PEP
PHARMAGAP INC.0.130.1350.120.130.005167135.017.0Aug 19 2008GAP
PHARMENG INTERNATIONAL INC.0.40.40.40.40.0500.01.0Aug 19 2008PII
PHILEX GOLD INC.No TradesAug 15 2008PGI
PHOENIX CANADA OIL COMPANY LIMITED6.016.016.06.0-0.11900.02.0Aug 19 2008PCO
PHOENIX MATACHEWAN MINES INC.0.050.050.040.050.00570000.08.0Aug 19 2008PMM
PHOENIX OILFIELD HAULING INC.No TradesAug 19 2008PHN
PHOSCAN CHEMICAL CORP.0.840.90.80.880.02611594.0150.0Aug 19 2008FOS
PHOTOCHANNEL NETWORKS INC.3.463.573.463.570.0741900.012.0Aug 19 2008PN
PHOTON CONTROL INC.No TradesAug 18 2008PHO
PICASSO INC.No TradesAug 14 2008PSO.P
PILOT ENERGY LTD.No TradesJan 22 2008PGY
PINE CLIFF ENERGY INC.No TradesAug 11 2008PNE
PINNACLE MINES LTD.0.150.150.150.150.020000.01.0Aug 19 2008PNL
PIONEERING TECHNOLOGY INC. 0.0150.0150.010.0150.0116957.04.0Aug 19 2008PIO
PISCES CAPITAL CORPNo TradesDec 20 2007PCP.P
PITCHSTONE EXPLORATION LTD.0.560.570.50.5-0.0676600.024.0Aug 19 2008PXP
PIXMAN NOMADIC MEDIA INC.No TradesJul 23 2008PMN
PLANET EXPLORATION INC.No TradesAug 18 2008PXI
PLANET ORGANIC HEALTH CORP.No TradesAug 18 2008POH
PLATINEX INC.0.1350.1350.130.13-0.0421000.03.0Aug 19 2008PTX
PLATINUM COMMUNICATIONS CORPORATIONNo TradesAug 18 2008PCS
PLATO GOLD CORP.No TradesAug 08 2008PGC
PLAYFAIR MINING LTD.0.140.140.1250.13-0.0186200.020.0Aug 19 2008PLY
PLAZACORP RETAIL PROPERTIES LTD.3.443.443.263.26-0.18400.02.0Aug 19 2008PLZ
PLEXMAR RESOURCES INC.0.120.120.1150.1150.038800.012.0Aug 19 2008PLE
PMI GOLD CORPORATION0.1750.1750.160.16-0.01192000.07.0Aug 19 2008PMV
POCONO CAPITAL INC.No TradesMar 10 2008ONO.P
PODIUM CAPITAL CORPORATION0.2450.2450.240.24-0.0620000.02.0Aug 19 2008POD.P
POLAR RESOURCES CORPORATIONNo TradesAug 12 2008PLR
POLAR STAR MINING CORPORATION No TradesAug 18 2008POS
POLY-PACIFIC INTL INC0.040.040.040.040.050000.02.0Aug 19 2008PMB
POPLAR CREEK RESOURCES INC.No TradesJul 31 2008PCK.P
PORTAL RESOURCES LTDNo TradesAug 14 2008PDO
PORTIA EXPLORATION LTD.No TradesJul 11 2008PEL.P
PORTRUSH PETROLEUM CORPORATION0.070.070.070.070.0148000.08.0Aug 19 2008PSH
POTASH NORTH RESOURCE CORPORATION1.261.261.181.2-0.08425150.0147.0Aug 19 2008PON
POWER TECH CORPORATION INC.No TradesAug 18 2008PWB
POWERSTAR INTERNATIONAL INCNo TradesSep 07 2007PWS
POWERTECH URANIUM CORPNo TradesOct 31 2007PWE
PRECISION ENTERPRISES INC.No TradesJul 28 2008PSC.P
PRELIM CAPITAL INC.0.090.090.090.09-0.135000.01.0Aug 19 2008PLM.P
PREMIUM EXPLORATION INC.0.3550.3550.30.3-0.05115850.015.0Aug 19 2008PEM
PRESCIENT NEUROPHARMA INC.No TradesAug 12 2008PNO
PRESTIGE TELECOM INC.0.2950.2950.260.26-0.047500.08.0Aug 19 2008PR
PRETIUM CAPITAL CORP. No TradesNov 08 2007PTA.P
PRIMA DEVELOPMENTS LTD.No TradesAug 15 2008PID
PRIMARY METALS INC.No TradesOct 25 2007PMI
PRIMARY PETROLEUM CORPORATIONNo TradesAug 18 2008PIE
PRIMARY PETROLEUM CORPORATION No TradesAug 08 2008PIE.WT
PRIME CITY ONE CAPITAL CORP.No TradesAug 14 2008PMO
PRIME MERIDIAN RESOURCES CORP.No TradesAug 11 2008PMR
PRIMELINE ENERGY HOLDINGS INC.0.70.80.70.80.0512000.03.0Aug 19 2008PEH
PRIMERA ENERGY RESOURCES LTD.0.230.230.230.23-0.0051000.01.0Aug 19 2008PTT
PRINTLUX.COM INC.No TradesPLX
PRISM MEDICAL LTD. No TradesAug 18 2008PM
PRISM RESOURCES INC.No TradesJul 22 2008PRS.H
PRIZE MINING CORPORATION0.10.10.0950.10.005435070.022.0Aug 19 2008PRZ
PRO MINERALS INC.0.070.070.070.07-0.0118800.04.0Aug 19 2008PRM
PRO-OR INC. (RESSOURCES MINIERES)0.450.4650.450.4650.0353225.04.0Aug 19 2008POI
PROAM EXPLORATION CORPORATIONNo TradesAug 14 2008PMX
PROBE MINES LIMITED0.250.260.20.23-0.0198400.030.0Aug 19 2008PRB
PROBE RESOURCES LTD.0.570.570.540.54-0.01180600.021.0Aug 19 2008PBR
PROCESS CAPITAL CORP No TradesAug 18 2008POR
PROLAB TECHNOLOGIES INC.0.0250.0250.0250.0250.012000.02.0Aug 19 2008PLT
PROMINEX RESOURCE CORP.0.160.160.160.160.046000.05.0Aug 19 2008PXR
PROPHECY RESOURCE CORP.No TradesAug 14 2008PCY
PROSPECTOR CONSOLIDATED RESOURCES INC.No TradesMay 14 2008PRR
PROSYS TECH CORPORATION0.0350.0350.0350.0350.077500.04.0Aug 19 2008POZ
PROVENTURE INCOME FUND3.03.03.03.00.15100.01.0Aug 19 2008PVT.UN
PROVIDENCE CAPITAL CORP.No TradesJul 23 2008PV.P
PSINAPTIC INC.No TradesPST
PUGET VENTURES INC.No TradesJul 07 2008PVS
PUGET VENTURES INC.No TradesDec 14 2007PVS.P
PULSE CAPITAL CORP.No TradesAug 12 2008PUL.P
PUMA EXPLORATION INC.0.30.320.270.310.042500.011.0Aug 19 2008PUM
PURE ENERGY VISIONS CORPORATION No TradesAug 18 2008PEV
PURE INDUSTRIAL REAL ESTATE TRUST3.013.073.03.07-0.347500.06.0Aug 19 2008AAR.UN
PURE TECHNOLOGIES LTD.No TradesAug 18 2008PUR
PUREPOINT URANIUM GROUP INC.0.250.250.220.22-0.0256000.03.0Aug 19 2008PTU
PYNG MEDICAL CORP.No TradesAug 18 2008PYT
PYRAMID PETROLEUM INC.0.90.970.90.970.010500.06.0Aug 19 2008PYR
PYC1.181.181.181.180.03250.02.0Aug 19 2008PYC
PTANo TradesJun 30 2008PTA
PAG.PNo TradesAug 13 2008PAG.P
PAT.RTNo TradesDec 28 2007PAT.RT
PNE.RTNo TradesOct 24 2007PNE.RT
PYNo TradesAug 18 2008PY
PIGNo TradesJul 31 2008PIG
PBM0.090.090.090.090.01000.01.0Aug 19 2008PBM
POC0.80.80.750.80.0153500.011.0Aug 19 2008POC
PAC.PNo TradesJul 28 2008PAC.P
PST.HNo TradesPST.H

Return to Top
Return to Index
Google
NHL Classic DVD Collection
Canine Idol calendars available here!
Hermetic Code
Free Press Press Card
FP Canadian Newspapers Income Fund