| 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 |
| W.R. PARTNERS LTD. | No Trades | Apr 02 2008 | WRP.P | ||||||
| WANTED TECHNOLOGIES CORPORATION | No Trades | Aug 18 2008 | WAN | ||||||
| WAR EAGLE MINING COMPANY INC. | 0.18 | 0.18 | 0.17 | 0.18 | -0.005 | 75500.0 | 7.0 | Aug 19 2008 | WAR |
| WARATAH COAL INC. | 2.1 | 2.1 | 1.94 | 1.99 | -0.19 | 156450.0 | 59.0 | Aug 19 2008 | WCI |
| WARRIOR ENERGY N.V. | 4.15 | 4.22 | 3.7 | 3.95 | -0.3 | 26834.0 | 43.0 | Aug 19 2008 | WEN |
| WASECO RESOURCES INC | 0.125 | 0.125 | 0.12 | 0.12 | -0.005 | 30000.0 | 10.0 | Aug 19 2008 | WRI |
| WASHMAX CORP. | No Trades | Aug 07 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 | Aug 11 2008 | WFG | ||||||
| WATERLOO RESOURCES LTD. | No Trades | Jul 31 2008 | WAT.P | ||||||
| WAVEFIRE.COM INC. | 0.215 | 0.215 | 0.2 | 0.2 | -0.015 | 35000.0 | 5.0 | Aug 19 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. | 1.75 | 1.8 | 1.68 | 1.8 | 0.12 | 177705.0 | 37.0 | Aug 19 2008 | WEE |
| WAVERLEY BIOTECH INC. | No Trades | Apr 17 2008 | WVE.P | ||||||
| WAYMAR RESOURCES LTD. | No Trades | Aug 11 2008 | WYM | ||||||
| WCB CAPITAL LTD. | No Trades | Aug 06 2008 | WCB.P | ||||||
| WEALTH MINERALS LTD. | 0.48 | 0.56 | 0.48 | 0.54 | 0.02 | 10700.0 | 5.0 | Aug 19 2008 | WML |
| WELICHEM BIOTECH INC. | No Trades | Jul 16 2008 | WBI | ||||||
| WELLPOINT SYSTEMS INC. | No Trades | Aug 18 2008 | WPS | ||||||
| WELLSTAR ENERGY CORP. | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 39000.0 | 1.0 | Aug 19 2008 | WST |
| WESCAN GOLDFIELDS INC. | 0.54 | 0.54 | 0.4 | 0.43 | -0.11 | 418300.0 | 127.0 | Aug 19 2008 | WGF |
| WEST FOURTH CAPITAL INC. | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 | 2000.0 | 1.0 | Aug 19 2008 | WTF.P |
| WEST HAWK DEVELOPMENT CORP. | 0.26 | 0.26 | 0.245 | 0.25 | -0.01 | 111292.0 | 32.0 | Aug 19 2008 | WHD |
| WEST HIGH YIELD (W.H.Y.) RESOURCES LTD. | 0.155 | 0.155 | 0.155 | 0.155 | -0.01 | 3000.0 | 2.0 | Aug 19 2008 | WHY |
| WEST ISLE ENERGY INC. | No Trades | Aug 18 2008 | WEI | ||||||
| WEST MOUNTAIN CAPITAL CORP | No Trades | Dec 24 2007 | WMT.P | ||||||
| WEST MOUNTAIN CAPITAL CORP. | 0.155 | 0.155 | 0.155 | 0.155 | -0.045 | 9000.0 | 1.0 | Aug 19 2008 | WMT |
| WEST STREET CAPITAL CORPORATION | No Trades | Aug 07 2008 | WSC | ||||||
| WEST STREET CAPITAL CORPORATION | No Trades | Aug 12 2008 | WSC.PR.A | ||||||
| WESTBOND ENTERPRISES CORPORATION | No Trades | Jul 24 2008 | WBE | ||||||
| WESTBOW ENERGY INC. | No Trades | Apr 03 2008 | WBW | ||||||
| WESTCAN URANIUM CORP. | 0.07 | 0.07 | 0.065 | 0.065 | -0.005 | 175000.0 | 11.0 | Aug 19 2008 | WCU |
| WESTCORE ENERGY LTD. | No Trades | Aug 15 2008 | WTR.P | ||||||
| WESTERN CANADA ENERGY LTD. | No Trades | Aug 15 2008 | WCE | ||||||
| WESTERN ENERGY SERVICES CORP. | No Trades | Aug 15 2008 | WSV | ||||||
| WESTERN GEOPOWER CORP. | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | 87278.0 | 22.0 | Aug 19 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. | 0.85 | 0.85 | 0.7 | 0.78 | -0.1 | 1718398.0 | 395.0 | Aug 19 2008 | WPX |
| WESTERN PROSPECTOR GROUP LTD. | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 | 120900.0 | 12.0 | Aug 19 2008 | WNP |
| WESTERN TROY CAP RES INC | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 | 9500.0 | 2.0 | Aug 19 2008 | WRY |
| WESTERN URANIUM CORPORATION | 0.75 | 0.78 | 0.75 | 0.78 | -0.02 | 36100.0 | 9.0 | Aug 19 2008 | WUC |
| WESTERN WARRIOR RESOURCES INC. | No Trades | Aug 13 2008 | WWR | ||||||
| WESTERN WIND ENERGY CORP. | 1.64 | 1.74 | 1.49 | 1.5 | -0.17 | 1123376.0 | 134.0 | Aug 19 2008 | WND |
| WESTERNZAGROS RESOURCES LTD WT EX 18JAN08 | No Trades | Jan 18 2008 | WZR.WT | ||||||
| WESTERNZAGROS RESOURCES LTD. | 2.32 | 2.44 | 2.2 | 2.35 | 0.05 | 360864.0 | 310.0 | Aug 19 2008 | WZR |
| WESTSTAR RESOURCES CORP. | 0.25 | 0.25 | 0.21 | 0.22 | -0.06 | 141275.0 | 24.0 | Aug 19 2008 | WER |
| WESTWARD EXPLORATIONS LTD. | 0.44 | 0.45 | 0.41 | 0.45 | 0.0 | 30000.0 | 4.0 | Aug 19 2008 | WWE |
| WHISTLER GOLD CORP. | No Trades | Aug 08 2008 | WGC | ||||||
| WHITEMUD RESOURCES INC. | 5.49 | 5.49 | 5.0 | 5.49 | 0.49 | 2714.0 | 8.0 | Aug 19 2008 | WMK |
| WILDCAT EXPLORATION LTD. | 0.09 | 0.09 | 0.09 | 0.09 | -0.005 | 50000.0 | 2.0 | Aug 19 2008 | WEL |
| WILDROSE RESOURCES LTD. | No Trades | Jun 24 2008 | WRS | ||||||
| WILLIAMS CREEK EXPLORATIONS LIMITED | No Trades | Aug 15 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 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 4000.0 | 2.0 | Aug 19 2008 | WEX |
| WINALTA INC. | No Trades | Aug 14 2008 | WTA.A | ||||||
| WIND RIVER RESOURCES LTD. | No Trades | Jan 02 2008 | WRR | ||||||
| WINDARRA MINERALS LTD | 0.15 | 0.15 | 0.15 | 0.15 | 0.02 | 1200.0 | 2.0 | Aug 19 2008 | WRA |
| WINFIELD RESOURCES LIMITED | No Trades | Jul 08 2008 | WWF.H | ||||||
| WINFIELD RESOURCES LIMITED | No Trades | WWF | |||||||
| WINTRAYSAN CAPITAL CORP. | No Trades | Jul 30 2008 | WTS.P | ||||||
| WINZEN PROPERTIES INC. | No Trades | Aug 05 2008 | WZI | ||||||
| WIRELESS2 TECHNOLOGIES INC. | No Trades | Aug 15 2008 | WIT | ||||||
| WOLVERINE MINERALS CORP. | No Trades | Aug 11 2008 | WLV | ||||||
| WOOD COMPOSITE TECHNOLOGIES INC. | 0.055 | 0.055 | 0.055 | 0.055 | 0.005 | 10000.0 | 1.0 | Aug 19 2008 | WCT |
| WOODBRIDGE ENERGY LTD. | No Trades | Aug 14 2008 | WMD.P | ||||||
| WORLD OUTFITTERS CORPORATION SAFARI NORDIK | 0.9 | 0.9 | 0.9 | 0.9 | -0.1 | 2000.0 | 1.0 | Aug 19 2008 | SAF |
| WRANGLER WEST ENERGY CORP. | No Trades | Aug 11 2008 | WX | ||||||
| WSR GOLD INC. | 0.49 | 0.49 | 0.44 | 0.45 | -0.015 | 57500.0 | 13.0 | Aug 19 2008 | WSR |
| WWI RESOURCES LTD. | 0.33 | 0.33 | 0.33 | 0.33 | -0.02 | 10000.0 | 2.0 | Aug 19 2008 | WWI |
| WYN DEVELOPMENTS INC. | No Trades | Jun 09 2008 | WL | ||||||
| WMR | 0.3 | 0.3 | 0.29 | 0.29 | -0.01 | 25500.0 | 3.0 | Aug 19 2008 | WMR |
| WLC | 0.7 | 0.7 | 0.7 | 0.7 | -0.02 | 13442.0 | 5.0 | Aug 19 2008 | WLC |
| WTC.H | No Trades | Aug 14 2008 | WTC.H | ||||||
| WVI.H | No Trades | WVI.H | |||||||
| WLR | No Trades | WLR |
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.
| |||||
| |||||
| |||||
|
