| Thursday, November 20, 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 |
| R.P.M. TECH INC. | No Trades | Aug 18 2008 | RP | ||||||
| RADAR ACQUISITIONS CORPORATION | 0.19 | 0.19 | 0.14 | 0.19 | 0.0 | 17000.0 | 4.0 | Aug 19 2008 | RAC |
| RADIANT COMMUNICATIONS CORP. | No Trades | Aug 13 2008 | RCN | ||||||
| RADIANT ENERGY CORPORATION | No Trades | Aug 18 2008 | RDT | ||||||
| RADIANT RESOURCES INC. | No Trades | Aug 19 2008 | RRS | ||||||
| RADISSON MINING RESOURCES INC. | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | 1000.0 | 1.0 | Aug 19 2008 | RDS |
| RADIUS GOLD INC. | 0.2 | 0.2 | 0.175 | 0.2 | 0.0 | 113600.0 | 13.0 | Aug 19 2008 | RDU |
| RADIUS RESOURCES CORP. | No Trades | Aug 18 2008 | RAX | ||||||
| RAGE ENERGY LTD. | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 | 57000.0 | 2.0 | Aug 19 2008 | RAG |
| RAIMOUNT ENERGY INC RT | No Trades | Oct 22 2007 | RMT.RT | ||||||
| RAIMOUNT ENERGY INC. | No Trades | Aug 13 2008 | RMT | ||||||
| RAIN RESOURCES INC. | No Trades | Jun 27 2008 | RAN.P | ||||||
| RAINY MOUNTAIN CAPITAL CORP. | No Trades | Aug 15 2008 | RMN.P | ||||||
| RAINY RIVER RESOURCES LTD. | 2.3 | 2.3 | 2.17 | 2.28 | 0.03 | 149460.0 | 107.0 | Aug 19 2008 | RR |
| RAMBLER METALS AND MINING PLC | 0.51 | 0.51 | 0.48 | 0.48 | -0.03 | 32500.0 | 4.0 | Aug 19 2008 | RAB |
| RAMTELECOM INC. | No Trades | Aug 15 2008 | RTC | ||||||
| RANAZ CORPORATION | No Trades | Aug 18 2008 | RNZ | ||||||
| RANAZ CORPORATION | No Trades | May 30 2008 | RNZ.WT.B | ||||||
| RANAZ CORPORATION | No Trades | Jul 28 2008 | RNZ.WT.A | ||||||
| RANDSBURG INTERNATIONAL GOLD CORP. | No Trades | Aug 15 2008 | RGZ | ||||||
| RANGE CAPITAL CORP. | No Trades | Jun 06 2008 | RNC.P | ||||||
| RAPID BRANDS INC. | No Trades | Aug 13 2008 | RAP | ||||||
| RAPID SOLUTIONS CORPORATION | 0.14 | 0.14 | 0.14 | 0.14 | 0.06 | 25000.0 | 1.0 | Aug 19 2008 | RPD |
| RARE ELEMENT RESOURCES LTD. | 0.77 | 0.78 | 0.77 | 0.78 | 0.01 | 20700.0 | 9.0 | Aug 19 2008 | RES |
| RARE METHOD INTERACTIVE CORP. | No Trades | Aug 06 2008 | RAM | ||||||
| RAYDAN MANUFACTURING INC. | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 2000.0 | 1.0 | Aug 19 2008 | RDN |
| RAYMOR INDUSTRIES INC. | 0.27 | 0.27 | 0.26 | 0.265 | -0.005 | 28540.0 | 12.0 | Aug 19 2008 | RAR |
| RAYSTAR CAPITAL LTD. | No Trades | Jul 15 2008 | RYA.H | ||||||
| RAYTEC METALS CORP. | 0.65 | 0.65 | 0.6 | 0.63 | -0.04 | 269000.0 | 54.0 | Aug 19 2008 | RAY |
| REAL TIME MEASUREMENTS INC RT EX 17DEC07 | No Trades | Nov 27 2007 | RTY.RT | ||||||
| REAL TIME MEASUREMENTS INC. | No Trades | Aug 15 2008 | RTY | ||||||
| REALEX PROPERTIES CORP. | No Trades | Aug 19 2008 | RLX | ||||||
| REALEX PROPERTIES CORP. | 0.95 | 0.96 | 0.95 | 0.95 | 0.0 | 77500.0 | 11.0 | Aug 19 2008 | RLX.A |
| REBECCA CAPITAL INC. | No Trades | Sep 25 2007 | REB.P | ||||||
| RECO INTERNATIONAL GROUP INC. | No Trades | Jul 28 2008 | RGI | ||||||
| RED DRAGON RESOURCES CORP. | No Trades | Aug 18 2008 | DRA | ||||||
| RED HILL ENERGY INC. | 0.77 | 0.82 | 0.66 | 0.75 | -0.02 | 303700.0 | 27.0 | Aug 19 2008 | RH |
| RED MILE CAPITAL CORP. | No Trades | Mar 13 2008 | RDM.P | ||||||
| RED ROCK ENERGY INC. | No Trades | Aug 15 2008 | RRK | ||||||
| REDCLIFFE EXPLORATION INC CL A | No Trades | Jan 03 2008 | RXI.A | ||||||
| REDCLIFFE EXPLORATION INC CL B | No Trades | Jan 03 2008 | RXI.B | ||||||
| REDCLIFFE EXPLORATION INC. | No Trades | Aug 14 2008 | RXP.B | ||||||
| REDCLIFFE EXPLORATION INC. | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 | 4000.0 | 1.0 | Aug 19 2008 | RXP.A |
| REDEX INC. | No Trades | May 01 2008 | RDX | ||||||
| REDHAWK RESOURCES INC. | 0.35 | 0.35 | 0.33 | 0.35 | 0.035 | 98000.0 | 14.0 | Aug 19 2008 | RDK |
| REDISHRED CAPITAL CORP | No Trades | Oct 03 2007 | KUT.P | ||||||
| REDISHRED CAPITAL CORP. | No Trades | Aug 18 2008 | KUT | ||||||
| REDSTAR GOLD CORP. | 0.15 | 0.15 | 0.15 | 0.15 | -0.04 | 1333.0 | 2.0 | Aug 19 2008 | RGC |
| REECE ENERGY EXPLORATION CORP. | 2.94 | 3.08 | 2.91 | 3.08 | 0.14 | 85550.0 | 40.0 | Aug 19 2008 | RXR |
| REEF RESOURCES LTD. | No Trades | Aug 13 2008 | REE | ||||||
| REG TECHNOLOGIES INC. | 0.335 | 0.335 | 0.335 | 0.335 | -0.035 | 4500.0 | 5.0 | Aug 19 2008 | RRE |
| REGAL ENERGY LTD. | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | 66000.0 | 7.0 | Aug 19 2008 | REG |
| REGENT VENTURES LTD. | 0.085 | 0.085 | 0.085 | 0.085 | -0.005 | 10000.0 | 1.0 | Aug 19 2008 | REV |
| REMAC ZINC CORP. | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 2800.0 | 2.0 | Aug 19 2008 | RMZ |
| REMINGTON RESOURCES INC. | No Trades | Jul 29 2008 | RGM | ||||||
| REMSTAR RESOURCES LTD. | No Trades | Aug 18 2008 | REM | ||||||
| RENOWORKS SOFTWARE INC. | No Trades | Jul 31 2008 | RW | ||||||
| REOCITO CAPITAL INC. | No Trades | RCO.P | |||||||
| REPEATSEAT LTD. | No Trades | Aug 18 2008 | RPS | ||||||
| RESERVOIR CAPITAL CORP. | 0.58 | 0.58 | 0.58 | 0.58 | -0.04 | 3500.0 | 1.0 | Aug 19 2008 | REO |
| RESOLVE VENTURES INC. | No Trades | Aug 12 2008 | RSV | ||||||
| RESOURCE HUNTER CAPITAL CORP. | No Trades | May 15 2008 | RHC.P | ||||||
| RESULT ENERGY INC. | 0.48 | 0.57 | 0.48 | 0.57 | 0.09 | 494600.0 | 42.0 | Aug 19 2008 | RTE |
| REUNION GOLD CORPORATION | No Trades | Aug 18 2008 | RGD | ||||||
| REVA RESOURCES CORP. | No Trades | Aug 18 2008 | RVA | ||||||
| REVELATION VENTURES INC. | No Trades | Apr 15 2008 | RCA.P | ||||||
| REWORKS ENVIRONMENTAL CORP | No Trades | Feb 21 2008 | REW | ||||||
| RHINO RESOURCES INC. | No Trades | Jul 21 2008 | RHI.P | ||||||
| RHYOLITE RESOURCES LTD. | 0.4 | 0.4 | 0.4 | 0.4 | -0.01 | 3000.0 | 1.0 | Aug 19 2008 | RYE |
| RICH MINERALS CORP | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 | 35000.0 | 5.0 | Aug 19 2008 | RMC |
| RICHARDS OIL & GAS LIMITED | 0.11 | 0.135 | 0.1 | 0.135 | -0.01 | 109000.0 | 9.0 | Aug 19 2008 | RIX |
| RICHCO INVESTORS INC. | No Trades | Jul 28 2008 | RII.A | ||||||
| RICHCO INVESTORS INC. | No Trades | Jul 31 2008 | RII.B | ||||||
| RICHFIELD VENTUERS CORP. | No Trades | Jul 24 2008 | RVC | ||||||
| RICHMOND MINERALS INC. | 0.055 | 0.065 | 0.055 | 0.06 | 0.005 | 103000.0 | 7.0 | Aug 19 2008 | RMD |
| RIDGELINE ENERGY SERVICES INC. | No Trades | Aug 11 2008 | RLE | ||||||
| RIFCO INC. | 0.38 | 0.38 | 0.38 | 0.38 | 0.02 | 8500.0 | 1.0 | Aug 19 2008 | RFC |
| RIMFIRE MINERALS CORPORATION | 0.7 | 0.71 | 0.61 | 0.71 | -0.04 | 104448.0 | 21.0 | Aug 19 2008 | RFM |
| RINGBOLT VENTURES LTD. | No Trades | Aug 18 2008 | RBV | ||||||
| RIO CRISTAL ZINC CORP. | No Trades | Aug 15 2008 | RCZ | ||||||
| RIPPER OIL AND GAS INC. | No Trades | Aug 13 2008 | RIP | ||||||
| RIPPLE LAKE DIAMONDS INC. | No Trades | Oct 04 2007 | RLD | ||||||
| RIVAL ENERGY LTD | No Trades | Jan 23 2008 | RGY | ||||||
| RIVERA CAPITAL CORP. | No Trades | May 21 2008 | RIV.P | ||||||
| RIVERSIDE RESOURCES INC. | 0.83 | 0.86 | 0.83 | 0.86 | -0.02 | 6300.0 | 6.0 | Aug 19 2008 | RRI |
| RIVERSTONE RESOURCES INC. | 0.33 | 0.34 | 0.325 | 0.34 | 0.02 | 11200.0 | 6.0 | Aug 19 2008 | RVS |
| RJK EXPLORATIONS LTD. | 0.125 | 0.125 | 0.12 | 0.125 | 0.0 | 68000.0 | 7.0 | Aug 19 2008 | RJX.A |
| ROAD NEW MEDIA CORPORATION | No Trades | Aug 15 2008 | RNM | ||||||
| ROADOR INDUSTRIES LTD. | No Trades | Jul 31 2008 | RDR | ||||||
| ROBEX RESOURCES INC. | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 2000.0 | 1.0 | Aug 19 2008 | RBX |
| ROCA MINES INC. | 1.75 | 1.78 | 1.73 | 1.78 | -0.02 | 255400.0 | 19.0 | Aug 19 2008 | ROK |
| ROCHER DEBOULE MINERALS CORP | 0.25 | 0.29 | 0.25 | 0.29 | 0.035 | 14900.0 | 4.0 | Aug 19 2008 | RD |
| ROCHESTER ENERGY CORP. | 0.07 | 0.075 | 0.06 | 0.065 | -0.015 | 546277.0 | 30.0 | Aug 19 2008 | ROH |
| ROCHESTER RESOURCES LTD. | 0.5 | 0.57 | 0.5 | 0.55 | 0.0 | 45804.0 | 21.0 | Aug 19 2008 | RCT |
| ROCKCLIFF RESOURCES INC. | No Trades | Aug 18 2008 | RCR | ||||||
| ROCKGATE CAPITAL CORP. | 0.69 | 0.7 | 0.69 | 0.7 | -0.04 | 37000.0 | 10.0 | Aug 19 2008 | RGT |
| ROCKHAVEN RESOURCES LTD. | 0.41 | 0.41 | 0.4 | 0.4 | -0.1 | 20000.0 | 3.0 | Aug 19 2008 | RK |
| ROCKIES FINANCIAL CORPORATION | No Trades | Oct 05 2007 | RKI | ||||||
| ROCKRIDGE CAPITAL CORP. | No Trades | Jul 22 2008 | RRC.P | ||||||
| ROCKY MOUNTAIN RESOURCES CORP. | 2.16 | 2.16 | 2.15 | 2.15 | -0.15 | 5400.0 | 3.0 | Aug 19 2008 | RKY |
| ROCKY OLD MAN ENERGY INC. | No Trades | Aug 14 2008 | RO | ||||||
| ROCMEC MINING INC. | 0.095 | 0.095 | 0.08 | 0.09 | 0.0 | 116043.0 | 8.0 | Aug 19 2008 | RMI |
| RODINIA MINERALS INC. | No Trades | Aug 19 2008 | RM | ||||||
| ROGERS ASSOCIATE FINANCIAL PARTNERS INC. | No Trades | RAF | |||||||
| ROLLAND ENERGY INC. | No Trades | Jun 03 2008 | ROE | ||||||
| ROLLING ROCK RESOURCES CORPORATION | No Trades | Aug 18 2008 | RLL | ||||||
| ROMARCO MINERALS INC. | 0.16 | 0.17 | 0.155 | 0.17 | 0.0 | 26300.0 | 4.0 | Aug 19 2008 | R |
| ROME RESOURCES LTD. | No Trades | Aug 14 2008 | RMR | ||||||
| ROMIOS GOLD RESOURCES INC. | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 | 157810.0 | 16.0 | Aug 19 2008 | RG |
| ROMULUS RESOURCES LTD. | No Trades | Jul 31 2008 | ROM | ||||||
| ROSCAN MINERALS CORP. | No Trades | Aug 12 2008 | ROS | ||||||
| ROSE MARIE RESOURCES LTD. | No Trades | Jul 15 2008 | RSR.H | ||||||
| ROSS RIVER MINERALS INC. | 0.07 | 0.07 | 0.07 | 0.07 | -0.015 | 2000.0 | 1.0 | Aug 19 2008 | RRM |
| ROUTE1 INC. | 0.04 | 0.04 | 0.035 | 0.04 | 0.0 | 124200.0 | 10.0 | Aug 19 2008 | ROI |
| ROXGOLD INC. | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 | 3000.0 | 1.0 | Aug 19 2008 | ROG |
| ROXMARK MINES LIMITED | 0.11 | 0.12 | 0.105 | 0.105 | -0.005 | 38025.0 | 11.0 | Aug 19 2008 | RMK |
| ROYAL ROADS CORP. | No Trades | Aug 18 2008 | RRO | ||||||
| ROYAL STANDARD MINERALS INC. | 0.16 | 0.16 | 0.155 | 0.155 | -0.005 | 107500.0 | 23.0 | Aug 19 2008 | RSM |
| ROYCE RESOURCES CORP. | No Trades | Jul 30 2008 | ROY.H | ||||||
| RPT URANIUM CORP. | 0.23 | 0.24 | 0.225 | 0.225 | -0.005 | 75283.0 | 15.0 | Aug 19 2008 | RPT |
| RSI INTERNATIONAL SYSTEMS INC. | No Trades | Aug 05 2008 | RSY | ||||||
| RSX ENERGY INC. | No Trades | Mar 10 2008 | RSX | ||||||
| RUBY RED RESOURCES INC. | 0.16 | 0.16 | 0.16 | 0.16 | -0.04 | 4000.0 | 1.0 | Aug 19 2008 | RRX |
| RUN OF RIVER POWER INC. | 0.22 | 0.23 | 0.2 | 0.2 | -0.02 | 42000.0 | 10.0 | Aug 19 2008 | ROR |
| RUNNING FOX RESOURCE CORP. | 0.275 | 0.28 | 0.275 | 0.28 | -0.025 | 12000.0 | 3.0 | Aug 19 2008 | RUN |
| RUPERT RESOURCES LTD. | No Trades | Aug 18 2008 | RUP | ||||||
| RUSORO MINING LTD. | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 | 1000.0 | 1.0 | Aug 19 2008 | RML.WT |
| RUSORO MINING LTD. | 0.9 | 0.9 | 0.75 | 0.75 | -0.07 | 90305.0 | 41.0 | Aug 19 2008 | RML |
| RUSSELL BREWERIES INC. | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 | 20000.0 | 1.0 | Aug 19 2008 | RB |
| RW PACKAGING LTD. | No Trades | Apr 11 2008 | RWP | ||||||
| RYE PATCH GOLD CORP. | 0.01 | 0.01 | 0.01 | 0.01 | 0.005 | 1500.0 | 2.0 | Aug 19 2008 | RPM.WT |
| RYE PATCH GOLD CORP. | 0.17 | 0.18 | 0.17 | 0.17 | -0.03 | 8000.0 | 3.0 | Aug 19 2008 | RPM |
| RYLAND OIL CORPORATION | 1.7 | 1.74 | 1.61 | 1.72 | -0.03 | 203650.0 | 55.0 | Aug 19 2008 | RYD |
| RPP.P | No Trades | Aug 18 2008 | RPP.P | ||||||
| RCP.H | 0.015 | 0.015 | 0.015 | 0.015 | 0.005 | 20000.0 | 1.0 | Aug 19 2008 | RCP.H |
| ROL.A | No Trades | ROL.A | |||||||
| RRS.H | No Trades | RRS.H | |||||||
| ROL.B | No Trades | ROL.B | |||||||
| ROA | 0.44 | 0.49 | 0.44 | 0.48 | 0.04 | 218000.0 | 16.0 | Aug 19 2008 | ROA |
| RD.H | No Trades | Jan 24 2008 | RD.H | ||||||
| RST.H | No Trades | Oct 16 2007 | RST.H | ||||||
| RSS.H | No Trades | Oct 22 2007 | RSS.H | ||||||
| RCX.P | No Trades | RCX.P | |||||||
| RGX.P | No Trades | Aug 18 2008 | RGX.P | ||||||
| RAU.H | 0.5 | 0.5 | 0.415 | 0.415 | 0.0 | 4516.0 | 4.0 | Aug 19 2008 | RAU.H |
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.
| |||||
| |||||
| |||||
|
