| Saturday, November 15, 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 |
| TAC CAPITAL CORP. | No Trades | Jun 27 2008 | TAC.P | ||||||
| TACTEX CONTROLS INC. | No Trades | Aug 15 2008 | TTX | ||||||
| TAD CAPITAL CORP. | No Trades | May 22 2008 | TAD.P | ||||||
| TAG OIL LTD. | 0.1 | 0.1 | 0.1 | 0.1 | 0.005 | 66000.0 | 1.0 | Aug 19 2008 | TAO |
| TAGISH LAKE GOLD CORP. | 0.035 | 0.035 | 0.03 | 0.03 | -0.005 | 24513.0 | 5.0 | Aug 19 2008 | TLG |
| TAIPAN CAPITAL CORP. | 0.2 | 0.2 | 0.19 | 0.19 | 0.0 | 15000.0 | 3.0 | Aug 19 2008 | TPN.P |
| TAJAC CAPITAL INC. | No Trades | Oct 11 2007 | TJC.P | ||||||
| TAJZHA VENTURES LTD. | No Trades | Jun 20 2008 | TJZ | ||||||
| TAKARA RESOURCES INC. | No Trades | Aug 15 2008 | TKK | ||||||
| TALON INTERNATIONAL ENERGY LTD. | No Trades | Apr 01 2008 | TAR | ||||||
| TALWARE NETWORX INC. | No Trades | JBS | |||||||
| TAMERLANE VENTURES INC. | 0.345 | 0.345 | 0.33 | 0.33 | -0.01 | 37500.0 | 10.0 | Aug 19 2008 | TAM |
| TANGANYIKA OIL COMPANY LTD. | 22.0 | 22.0 | 22.0 | 22.0 | -0.53 | 6300.0 | 6.0 | Aug 19 2008 | TYK |
| TANGARINE PAYMENT SOLUTIONS CORP. | No Trades | Aug 18 2008 | TAN | ||||||
| TANGO ENERGY INC. | No Trades | Aug 18 2008 | TEI | ||||||
| TANQUERAY RESOURCES LTD | No Trades | Aug 19 2008 | TQY | ||||||
| TAPANGO RESOURCES LTD. | No Trades | Aug 18 2008 | TPA.H | ||||||
| TAPESTRY RESOURCE CORP. | No Trades | Aug 13 2008 | TPR.H | ||||||
| TARANIS RESOURCES INC. | No Trades | Aug 18 2008 | TRO | ||||||
| TARGET EXPLORATION AND MINING CORP. | 0.35 | 0.35 | 0.35 | 0.35 | -0.045 | 600.0 | 2.0 | Aug 19 2008 | TEM |
| TARQUIN GROUP INC. | No Trades | May 02 2008 | TQN | ||||||
| TARSIS CAPITAL CORP. | 0.205 | 0.205 | 0.16 | 0.16 | -0.065 | 40000.0 | 4.0 | Aug 19 2008 | TCC |
| TATMAR VENTURES INC. | No Trades | Jul 25 2008 | TAT | ||||||
| TAYCON CAPITAL CORPORATION | No Trades | Aug 14 2008 | TYC.P | ||||||
| TEARLACH RESOURCES LIMITED | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 17000.0 | 3.0 | Aug 19 2008 | TEA |
| TECH SOLUTIONS CAPITAL CORP. | No Trades | Feb 06 2008 | TSL | ||||||
| TELE-FIND TECHNOLOGIES CORP. | No Trades | TFT | |||||||
| TELEHOP COMMUNICATIONS INC. | 0.66 | 0.66 | 0.65 | 0.65 | 0.02 | 2359500.0 | 3.0 | Aug 19 2008 | HOP |
| TELFORD SERVICES GROUP, INC. | No Trades | Jul 29 2008 | TLF | ||||||
| TELKWA GOLD CORP | No Trades | Jun 18 2008 | TKW | ||||||
| TEMEX RESOURCES CORP. | No Trades | Aug 18 2008 | TME | ||||||
| TEMORIS RESOURCES INC. | No Trades | Aug 19 2008 | TMO | ||||||
| TEMPLE REAL ESTATE INVESTMENT TRUST | No Trades | Aug 18 2008 | TR.DB.A | ||||||
| TEMPLE REAL ESTATE INVESTMENT TRUST | 116.0 | 118.51 | 115.07 | 118.51 | -1.49 | 65000.0 | 6.0 | Aug 19 2008 | TR.DB.B |
| TEMPLE REAL ESTATE INVESTMENT TRUST | 9.08 | 9.08 | 9.03 | 9.07 | -0.07 | 14300.0 | 25.0 | Aug 19 2008 | TR.UN |
| TENAJON RESOURCES CORP. | 0.21 | 0.21 | 0.2 | 0.21 | -0.005 | 33000.0 | 4.0 | Aug 19 2008 | TJS |
| TEQUILA MINERALS CORP. | No Trades | Nov 15 2007 | TQ.P | ||||||
| TERAS RESOURCES INC. | No Trades | Aug 15 2008 | TRA | ||||||
| TERRA ENERGY CORP. | 1.8 | 1.85 | 1.79 | 1.85 | 0.04 | 18265.0 | 7.0 | Aug 19 2008 | TTR |
| TERRA FIRMA CAPITAL CORPORATION | No Trades | Apr 18 2008 | TII.P | ||||||
| TERRA NOVA MINERALS INC. | No Trades | Aug 18 2008 | TGC | ||||||
| TERRA VENTURES INC. | 0.79 | 0.79 | 0.75 | 0.75 | 0.0 | 88500.0 | 8.0 | Aug 19 2008 | TAS |
| TERRACE RESOURCES INC. | No Trades | Jul 29 2008 | TER.P | ||||||
| TERRACO GOLD CORP. | 0.1 | 0.115 | 0.1 | 0.1 | 0.0 | 55150.0 | 5.0 | Aug 19 2008 | TEN |
| TERRANE METALS CORP. | 0.12 | 0.14 | 0.12 | 0.14 | 0.03 | 40000.0 | 2.0 | Aug 19 2008 | TRX.WT |
| TERRANE METALS CORP. | 0.335 | 0.355 | 0.335 | 0.35 | 0.02 | 62000.0 | 27.0 | Aug 19 2008 | TRX |
| TERRENEX ACQUISITION CORPORATION | No Trades | Nov 12 2007 | TXA | ||||||
| TERRENEX LTD. | No Trades | TXA.H | |||||||
| TERYL RESOURCES CORP. | No Trades | Aug 19 2008 | TRC | ||||||
| TESLIN RIVER RESOURCES CORP. | No Trades | Aug 18 2008 | TLR | ||||||
| TESTUDO OIL & GAS EXPLORATION LTD. | No Trades | Jun 24 2008 | TG.P | ||||||
| TEUTON RESOURCES CORP. | 0.135 | 0.145 | 0.135 | 0.135 | -0.03 | 14500.0 | 6.0 | Aug 19 2008 | TUO |
| TEXADA CAPITAL CORP. | No Trades | Apr 02 2008 | TXC.P | ||||||
| TEXADA SOFTWARE INC. | No Trades | Aug 11 2008 | TXS | ||||||
| TEXALTA PETROLEUM LTD. | No Trades | Aug 14 2008 | TEX.A | ||||||
| TG WORLD ENERGY CORP. | 0.32 | 0.35 | 0.31 | 0.35 | 0.0 | 29900.0 | 6.0 | Aug 19 2008 | TGE |
| THE ENDURANCE FUND CORPORATION | No Trades | Mar 12 2008 | END | ||||||
| THE FUTURA LOYALTY GROUP INC WT EX 7JAN08 | No Trades | Oct 03 2007 | FUT.WT | ||||||
| THE FUTURA LOYALTY GROUP INC. | 0.03 | 0.03 | 0.025 | 0.025 | -0.005 | 50000.0 | 3.0 | Aug 19 2008 | FUT |
| THE GOLDFARB CORPORATION | No Trades | Aug 15 2008 | GDF.H | ||||||
| THE JENEX CORPORATION | No Trades | Aug 14 2008 | JEN | ||||||
| THE LOYALIST INSURANCE GROUP LIMITED | No Trades | Jul 23 2008 | LOY.H | ||||||
| THE MEDIPATTERN CORPORATION | 0.75 | 0.75 | 0.75 | 0.75 | -0.05 | 9000.0 | 1.0 | Aug 19 2008 | MKI |
| THE PHOENICIAN FUND CORPORATION I | No Trades | Jul 08 2008 | PO.P | ||||||
| THE SILVER RECYCLING COMPANY INC. | No Trades | Mar 03 2008 | TSR.H | ||||||
| THE SKOR FOOD GROUP INC. | No Trades | Aug 19 2008 | SKF | ||||||
| THEIA RESOURCES LTD. | No Trades | Aug 12 2008 | THH.P | ||||||
| THELON VENTURES LTD. | No Trades | Aug 18 2008 | THV | ||||||
| THEMAC RESOURCES GROUP LIMITED | No Trades | Aug 15 2008 | MAC.H | ||||||
| THERALASE TECHNOLOGIES INC. | No Trades | Aug 13 2008 | TLT | ||||||
| THERMAL ENERGY INTERNATIONAL INC. | 0.275 | 0.275 | 0.255 | 0.255 | -0.03 | 11060.0 | 10.0 | Aug 19 2008 | TMG |
| THESEUS CAPITAL INC. | No Trades | Aug 18 2008 | GDG | ||||||
| THESEUS CAPITAL INC. | No Trades | THE.P | |||||||
| THOR EXPLORATIONS LTD | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 20000.0 | 1.0 | Aug 19 2008 | THX |
| THREEGOLD RESOURCES INC. | 0.2 | 0.2 | 0.17 | 0.2 | 0.015 | 104500.0 | 6.0 | Aug 19 2008 | THG |
| THUNDER SWORD RESOURCES INC. | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 | 10000.0 | 1.0 | Aug 19 2008 | THU |
| THUNDERBIRD ENERGY CORPORATION | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 15000.0 | 2.0 | Aug 19 2008 | TBD |
| TIEX INC. | 0.33 | 0.33 | 0.32 | 0.32 | -0.04 | 10000.0 | 2.0 | Aug 19 2008 | TIX |
| TIEX INC. | No Trades | TIX.P | |||||||
| TIGER INTERNATIONAL RESOURCES INC. | No Trades | Aug 12 2008 | TGR | ||||||
| TIGER-CAT ENERGY LTD. | No Trades | Feb 25 2008 | TCE | ||||||
| TIGERTEL COMMUNICATIONS INC. | No Trades | Jul 21 2008 | TTL | ||||||
| TIMER EXPLORATIONS INC. | No Trades | May 01 2008 | TES | ||||||
| TIMMINS GOLD CORP. | 0.74 | 0.8 | 0.74 | 0.76 | 0.03 | 18600.0 | 14.0 | Aug 19 2008 | TMM |
| TINKA RESOURCES LIMITED | No Trades | Aug 18 2008 | TK | ||||||
| TINTINA MINES LTD | No Trades | Aug 18 2008 | TTS | ||||||
| TIO NETWORKS CORP. | 0.7 | 0.7 | 0.7 | 0.7 | 0.05 | 5000.0 | 1.0 | Aug 19 2008 | TNC |
| TIREX RESOURCES LTD. | 1.25 | 1.25 | 1.1 | 1.15 | -0.02 | 37259.0 | 18.0 | Aug 19 2008 | TXX |
| TITAN LOGIX CORP | No Trades | Aug 18 2008 | TLA | ||||||
| TITAN TRADING ANALYTICS INC. | 0.37 | 0.37 | 0.3 | 0.37 | -0.005 | 2890650.0 | 67.0 | Aug 19 2008 | TTA |
| TITAN URANIUM INC WT A EX 21OCT07 | No Trades | Oct 17 2007 | TUE.WT.A | ||||||
| TITAN URANIUM INC. | 0.25 | 0.28 | 0.25 | 0.27 | 0.0 | 25750.0 | 9.0 | Aug 19 2008 | TUE |
| TITANIUM CORPORATION INC. | 0.69 | 0.75 | 0.69 | 0.72 | 0.06 | 28500.0 | 10.0 | Aug 19 2008 | TIC |
| TNR GOLD CORP. | 0.22 | 0.23 | 0.22 | 0.23 | 0.0 | 51000.0 | 5.0 | Aug 19 2008 | TNR |
| TOBA INDUSTRIES LTD. | 0.11 | 0.14 | 0.11 | 0.14 | 0.035 | 93500.0 | 5.0 | Aug 19 2008 | TBG.H |
| TOM EXPLORATION INC. | No Trades | Apr 21 2008 | TUM | ||||||
| TONBRIDGE POWER INC. | 0.225 | 0.23 | 0.225 | 0.23 | -0.01 | 31270.0 | 6.0 | Aug 19 2008 | TBZ |
| TORCH RIVER RESOURCES LTD. | No Trades | Aug 18 2008 | TCR | ||||||
| TORNADO TECHNOLOGIES INC | No Trades | Nov 30 2007 | TDO | ||||||
| TORQUE ENERGY INC. | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 21000.0 | 1.0 | Aug 19 2008 | TQE |
| TORRENTIAL ENERGY LTD. | No Trades | Aug 13 2008 | TNL | ||||||
| TOTAL TELCOM INC. | 0.175 | 0.175 | 0.155 | 0.155 | -0.02 | 1000.0 | 2.0 | Aug 19 2008 | TTZ |
| TOTALLY HIP TECHNOLOGIES INC. | No Trades | Aug 07 2008 | THP | ||||||
| TOUCHDOWN CAPITAL INC. | No Trades | Aug 13 2008 | TDW.P | ||||||
| TOUCHSTONE RESOURCES LTD. | No Trades | Aug 18 2008 | TCH.U | ||||||
| TOURNIGAN ENERGY LTD. | 0.55 | 0.55 | 0.49 | 0.51 | -0.01 | 769900.0 | 30.0 | Aug 19 2008 | TVC |
| TOVA VENTUES INC. | No Trades | Jun 17 2008 | TOV.P | ||||||
| TOWER ENERGY LTD. | No Trades | Aug 14 2008 | TWR | ||||||
| TOXIN ALERT INC. | No Trades | Aug 12 2008 | TOX | ||||||
| TRADE WINDS VENTURES INC. | 0.125 | 0.125 | 0.11 | 0.12 | 0.0 | 332500.0 | 13.0 | Aug 19 2008 | TWD |
| TRAFINA ENERGY LTD. | No Trades | Aug 01 2008 | TFA.A | ||||||
| TRANS AMERICA INDUSTRIES LTD. | No Trades | Aug 01 2008 | TSA | ||||||
| TRANSAMERICAN ENERGY INC. | No Trades | Aug 14 2008 | TAE | ||||||
| TRANSEURO ENERGY CORP. | 0.24 | 0.26 | 0.24 | 0.26 | 0.03 | 228500.0 | 29.0 | Aug 19 2008 | TSU |
| TRANSFORMATIVE VENTURES LTD. | No Trades | Aug 12 2008 | TNV.P | ||||||
| TRANSGAMING INC. | 0.39 | 0.39 | 0.39 | 0.39 | 0.02 | 10000.0 | 3.0 | Aug 19 2008 | TNG |
| TRANSGLOBE INTERNET AND TELECOM CO., LTD. | No Trades | Jul 03 2008 | TTI | ||||||
| TRELAWNEY RESOURCES INC. | 0.045 | 0.045 | 0.04 | 0.04 | -0.005 | 7250.0 | 4.0 | Aug 19 2008 | TRR |
| TRES-OR RESOURCES LTD. | 0.15 | 0.17 | 0.14 | 0.17 | 0.0 | 5200.0 | 6.0 | Aug 19 2008 | TRS |
| TRI ORIGIN EXPLORATION LTD. | 0.305 | 0.35 | 0.305 | 0.35 | 0.09 | 80000.0 | 10.0 | Aug 19 2008 | TOE |
| TRI-GOLD RESOURCES CORP. | No Trades | Aug 18 2008 | TAL | ||||||
| TRI-RIVER VENTURES INC. | No Trades | Dec 31 2007 | TVR.H | ||||||
| TRIANGLE INDUSTRIES LTD. | No Trades | Jul 21 2008 | TIA | ||||||
| TRIBUNE URANIUM CORP. | 0.13 | 0.145 | 0.13 | 0.145 | 0.0 | 5549.0 | 3.0 | Aug 19 2008 | TCB |
| TRIBUTE MINERALS INC. | 0.085 | 0.1 | 0.08 | 0.1 | 0.02 | 246000.0 | 8.0 | Aug 19 2008 | TBM |
| TRIBUTE RESOURCES INC | No Trades | Aug 13 2008 | TRB | ||||||
| TRIEX MINERALS CORPORATION | 0.6 | 0.63 | 0.6 | 0.63 | 0.01 | 31432.0 | 6.0 | Aug 19 2008 | TXM |
| TRIGON URANIUM CORP. | 0.25 | 0.25 | 0.21 | 0.23 | -0.02 | 2830000.0 | 9.0 | Aug 19 2008 | TEL |
| TRILLIUM NORTH MINERALS LTD. | 0.07 | 0.075 | 0.07 | 0.075 | 0.035 | 4500.0 | 3.0 | Aug 19 2008 | TNM |
| TRINCAN CAPITAL CORP. | No Trades | Jul 28 2008 | TRN.P | ||||||
| TRIO GOLD CORP | No Trades | Aug 18 2008 | TGK | ||||||
| TRIPLE 8 ENERGY LTD. | No Trades | Aug 15 2008 | TEE | ||||||
| TRITON ENERGY CORP. | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 | 40000.0 | 2.0 | Aug 19 2008 | TEZ |
| TRIUS INVESTMENTS INC. | No Trades | Jul 25 2008 | TRU | ||||||
| TRIVALENCE MINING CORPORATION | No Trades | Mar 24 2008 | TMI | ||||||
| TRIVELLO ENERGY CORP. | 0.09 | 0.095 | 0.09 | 0.095 | 0.01 | 96000.0 | 8.0 | Aug 19 2008 | TRV |
| TROON VENTURES LTD. | 0.81 | 0.81 | 0.8 | 0.8 | -0.1 | 5300.0 | 3.0 | Aug 19 2008 | TVN |
| TROY ENERGY CORP. | No Trades | Aug 06 2008 | TEG | ||||||
| TROYMET EXPLORATION CORP. | No Trades | Aug 18 2008 | TYE | ||||||
| TRUE NORTH CORPORATION | No Trades | Nov 29 2007 | TN | ||||||
| TRUE NORTH GEMS INC. | 0.28 | 0.29 | 0.275 | 0.275 | -0.015 | 35500.0 | 4.0 | Aug 19 2008 | TGX |
| TRUESTAR PETROLEUM CORPORATION | No Trades | Jul 04 2008 | TPC | ||||||
| TS TELECOM LTD | No Trades | Dec 11 2007 | TOM | ||||||
| TS TELECOM LTD | No Trades | Aug 11 2008 | TOM.H | ||||||
| TSODILO RESOURCES LIMITED | No Trades | Aug 18 2008 | TSD | ||||||
| TTM RESOURCES INC. | 0.78 | 0.78 | 0.73 | 0.73 | -0.05 | 56484.0 | 19.0 | Aug 19 2008 | TTQ |
| TUMI RESOURCES LIMITED | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 10500.0 | 3.0 | Aug 19 2008 | TM |
| TUSCANY ENERGY LTD. | 0.08 | 0.08 | 0.07 | 0.07 | -0.03 | 25000.0 | 4.0 | Aug 19 2008 | TUS |
| TWOCO PETROLEUMS LTD. | No Trades | Aug 15 2008 | TWO | ||||||
| TYHEE DEVELOPMENT CORP. | 0.305 | 0.305 | 0.27 | 0.285 | 0.01 | 84680.0 | 25.0 | Aug 19 2008 | TDC |
| TYLER RESOURCES INC. | No Trades | Mar 11 2008 | TYS | ||||||
| TYNER RESOURCES LTD. | 0.105 | 0.105 | 0.095 | 0.1 | -0.005 | 102000.0 | 8.0 | Aug 19 2008 | TIP |
| TYPHOON EXPLORATION INC. | 0.035 | 0.035 | 0.03 | 0.03 | 0.0 | 233000.0 | 15.0 | Aug 19 2008 | TOO |
| TUF | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 1500.0 | 2.0 | Aug 19 2008 | TUF |
| TCF | 0.78 | 0.85 | 0.78 | 0.85 | 0.07 | 22200.0 | 12.0 | Aug 19 2008 | TCF |
| TXR | No Trades | Aug 14 2008 | TXR | ||||||
| TXE | 0.15 | 0.18 | 0.15 | 0.18 | 0.08 | 15150.0 | 5.0 | Aug 19 2008 | TXE |
| TRI.H | No Trades | Jan 15 2008 | TRI.H | ||||||
| TPT.P | No Trades | TPT.P | |||||||
| TSR | 0.47 | 0.47 | 0.47 | 0.47 | -0.02 | 1500.0 | 1.0 | Aug 19 2008 | TSR |
| TMD | 0.355 | 0.4 | 0.32 | 0.4 | 0.045 | 11500.0 | 4.0 | Aug 19 2008 | TMD |
| THE | No Trades | May 26 2008 | THE | ||||||
| TAW | No Trades | Aug 13 2008 | TAW | ||||||
| TSZ.H | No Trades | TSZ.H | |||||||
| TSN | No Trades | Sep 05 2007 | TSN |
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.
| |||||
| |||||
| |||||
|
