Javascript Menu unable to launch as JavaScript is disabled in your browser
  Thursday, November 20, 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
Who will win Sunday's Grey Cup? [Read about it here.]
Montreal
Calgary
Is that a hockey game?
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  

Toronto Stock 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
GABRIEL RESOURCES LTD. J2.262.262.222.23-0.03388166.0812.0Aug 27 2008GBU
GALLEON ENERGY INC. CLASS 'A'13.8814.013.4913.950.37424928.0685.0Aug 27 2008GO.A
GALLEON ENERGY INC. CLASS 'B'No TradesAug 20 2008GO.B
GAMEHOST INCOME FUND TRUST UNITS11.011.011.011.00.01934.04.0Aug 27 2008GH.UN
GAMMON GOLD INC. J9.129.469.19.290.18167486.0853.0Aug 27 2008GAM
GARDA WORLD SECURITY CORPORATION CL 'A' J12.6112.6312.512.52-0.0929232.0112.0Aug 27 2008GW
GARNEAU INC.No TradesAug 26 2008GAR
GASTAR EXPLORATION LTD.No TradesAug 27 2008YGA
GATEWAY CASINOS INCOME FUND 5.35% DEBENTURESNo TradesOct 24 2007GCI.DB
GATEWAY CASINOS INCOME FUND UNITSNo TradesNov 19 2007GCI.UN
GATEWAY GOLD CORP. JNo TradesAug 26 2008GTQ
GAZ METRO LIMITED PARTNERSHIP UNITS15.8915.9815.5115.980.140122.0100.0Aug 27 2008GZM.UN
GBO INC.No TradesFeb 29 2008GBO
GBS GOLD INTERNATIONAL INC. J0.810.830.40.42-0.43772047.0188.0Aug 27 2008GBS
GEMCOM SOFTWARE INTERNATIONAL INC. JNo TradesJul 28 2008GCM
GEMINI ENERGY CORP.No TradesMar 03 2008GNI
GENCO RESOURCES LTD. J1.141.181.061.12-0.0675531.030.0Aug 27 2008GGC
GENDIS INC.No TradesAug 22 2008GDS
GENENEWS LIMITED J0.790.80.790.80.015000.03.0Aug 27 2008GEN
GENERAL DONLEE INCOME FUND 7.0% JUN 2014 DEB93.093.093.093.01.08000.02.0Aug 27 2008GDI.DB
GENERAL DONLEE INCOME FUND UNITS8.758.758.758.750.15182.06.0Aug 27 2008GDI.UN
GENERAL MOLY, INC.No TradesAug 25 2008GMO
GENESIS LAND DEVELOPMENT CORP.3.423.423.363.4-0.093800.010.0Aug 27 2008GDC
GENESIS WORLDWIDE INC. JNo TradesAug 25 2008GWI
GENIVAR INCOME FUND UNITS25.6526.4325.6526.20.5519030.049.0Aug 27 2008GNV.UN
GENNUM CORPORATION9.79.859.459.850.159009.058.0Aug 27 2008GND
GENTRY RESOURCES LTD. JNo TradesAug 26 2008GNY
GEOCAN ENERGY INC. CL 'A'0.640.640.630.63-0.01129019.019.0Aug 27 2008GCA
GEOPETRO RESOURCES COMPANY JNo TradesFeb 29 2008GEP.S
GEOPETRO RESOURCES COMPANY U.S. FUNDS JNo TradesAug 25 2008GEP.U
GEOVIC MINING CORP. J0.921.150.91.10.15205574.058.0Aug 27 2008GMC
GEOVIC MINING CORP. SERIES 'A' WT JNo TradesAug 22 2008GMC.WT.A
GEOVIC MINING CORP. SERIES 'B' WT JNo TradesAug 26 2008GMC.WT.B
GEOVIC MINING CORP. WT J0.250.250.250.250.01500.01.0Aug 27 2008GMC.WT
GERDAU AMERISTEEL CORPORATION15.1115.2314.9615.10.18887613.01740.0Aug 27 2008GNA
GERDAU AMERISTEEL CORPORATION WHEN ISSUEDNo TradesGNA.W
GIENOW WINDOWS & DOORS INCOME FUND TRUST UNITNo TradesNov 01 2007GIF.UN
GILDAN ACTIVEWEAR INC.23.4323.8822.9923.520.07539239.02528.0Aug 27 2008GIL
GITENNES EXPLORATION INC. J0.120.130.1150.130.0112200.05.0Aug 27 2008GIT
GLACIER MEDIA INC.No TradesAug 26 2008GVC
GLADSTONE PACIFIC NICKEL LIMITED JNo TradesFeb 13 2008GPN
GLENCAIRN GOLD CORPORATION JNo TradesDec 04 2007GGG
GLENCAIRN GOLD CORPORATION WT JNo TradesDec 04 2007GGG.WT
GLENDALE INTERNATIONAL CORP.No TradesAug 26 2008GIN
GLENTEL INC.9.749.749.729.72-0.15940.05.0Aug 27 2008GLN
GLG LIFE TECH CORPORATION J1.551.951.551.80.320700.028.0Aug 27 2008GLG
GLOBAL 45 SPLIT CORP. CL 'A'10.7410.7510.7410.750.257600.07.0Aug 27 2008GFV
GLOBAL 45 SPLIT CORP. PRNo TradesAug 21 2008GFV.PR.A
GLOBAL 45 SPLIT CORP. RTNo TradesDec 07 2007GFV.RT
GLOBAL AGRIBUSINESS TRUST TRANSFR UNITS7.167.37.167.30.144150.07.0Aug 27 2008AGB.UN
GLOBAL AGRIBUSINESS TRUST WT0.2650.390.2650.390.023800.04.0Aug 27 2008AGB.WT
GLOBAL ALUMINA CORPORATION U.S.F. J1.051.051.011.01-0.09441063.046.0Aug 27 2008GLA.U
GLOBAL BANKS PREMIUM INCOME TRUST TRANSFER UNNo TradesAug 26 2008GBP.UN
GLOBAL COPPER CORP. JNo TradesAug 07 2008GLQ
GLOBAL CREDIT PREF CORP. PRNo TradesAug 26 2008GPA.PR.A
GLOBAL DISCS TRUST 2004-1 UNITSNo TradesAug 25 2008DST.UN
GLOBAL DIVERS INVEST GRADE INCM TR 2004-1 UN3.243.243.153.20.062500.06.0Aug 27 2008DG.UN
GLOBAL DIVERSIFIED INVEST GRADE INCM TR II UN1.251.251.131.15-0.0510182.07.0Aug 27 2008GII.UN
GLOBAL DIVIDEND FUND UNITS6.436.436.416.42-0.184700.011.0Aug 27 2008GDP.UN
GLOBAL PLUS INCOME TRUST UNITS7.77.717.77.71-0.045500.07.0Aug 27 2008GIP.UN
GLOBAL RAILWAY INDUSTRIES LTD. J2.993.02.93.00.016166.013.0Aug 27 2008GBI
GLOBAL RESOURCE SPLIT CORP. CL 'A'No TradesAug 20 2008GSX
GLOBAL RESOURCE SPLIT CORP. PRNo TradesAug 25 2008GSX.PR.A
GLOBAL STRATEGY MASTER LP UNITS0.4050.4050.4050.4050.0253345.02.0Aug 27 2008LPV.UN
GLOBAL TELECOM SPLIT SHARE CORP. CL 'A'No TradesJun 26 2008GT.A
GLOBAL TELECOM SPLIT SHARE CORP. PRNo TradesJun 26 2008GT.PR.A
GLOBAL URANIUM FUND INC. EQUITY3.643.653.613.610.133900.04.0Aug 27 2008GUR
GLOBAL URANIUM FUND INC. WT0.180.180.110.11-0.0850500.02.0Aug 27 2008GUR.WT
GLOBALBANC ADVANTAGED 8 SPLIT CORP CL 'A'1.741.81.741.80.04000.04.0Aug 27 2008GBA
GLOBALBANC ADVANTAGED 8 SPLIT CORP. PR7.097.097.097.090.04600.02.0Aug 27 2008GBA.PR.A
GLOBESTAR MINING CORPORATION J1.281.31.281.280.0340500.08.0Aug 27 2008GMI
GLOBEX MINING ENTERPRISES INC. J2.082.092.082.090.03700.02.0Aug 27 2008GMX
GLR RESOURCES INC. CL 'A' J0.10.1150.10.1150.025611.07.0Aug 27 2008GRS
GLUSKIN SHEFF + ASSOCIATES INC. SV17.9818.0517.8317.960.0232230.047.0Aug 27 2008GS
GLV INC. CL A SVNo TradesAug 20 2008LVG.A
GLV INC. CL B MVNo TradesAug 18 2008LVG.B
GMP CAPITAL TRUST UNIT13.6514.213.5214.00.45496453.0318.0Aug 27 2008GMP.UN
GOLD EAGLE MINES LTD. J11.9212.011.8611.940.115283662.02883.0Aug 27 2008GEA
GOLD RESERVE INC. CL 'A' J1.491.581.481.580.1126768.0113.0Aug 27 2008GRZ
GOLDBELT RESOURCES LTD. JNo TradesApr 07 2008GLD
GOLDCORP INC.35.7536.2535.3335.790.643193963.012721.0Aug 27 2008G
GOLDCORP INC. CLASS 'G' WT12.512.512.512.50.4300.02.0Aug 27 2008G.WT.G
GOLDEN CHINA RESOURCES CORPORATION JNo TradesDec 19 2007GCX
GOLDEN PEAKS RESOURCES LTD. J0.90.90.890.90.0320000.06.0Aug 27 2008GL
GOLDEN PREDATOR MINES INC. J1.431.481.41.450.0252000.09.0Aug 27 2008GP
GOLDEN QUEEN MINING CO. LTD. J0.50.50.50.50.01600.02.0Aug 27 2008GQM
GOLDEN STAR RESOURCES LTD.1.621.661.581.610.0613934.0825.0Aug 27 2008GSC
GOLDSTAKE EXPLORATIONS INC. J0.060.0750.060.0750.01546500.08.0Aug 27 2008GXP
GOLF TOWN INCOME FUND TRUST UNITSNo TradesOct 01 2007GLF.UN
GOODFELLOW INC.9.539.539.539.530.01100.01.0Aug 27 2008GDL
GOVERNMENT STRIP BOND TRUST UNITS22.322.322.222.21-0.096379.012.0Aug 27 2008GSB.UN
GRAN TIERRA ENERGY INC. J5.095.245.05.220.23439416.01779.0Aug 27 2008GTE
GRANBY INDUSTRIES INCOME FUND UNITSNo TradesFeb 28 2008GBY.UN
GRANDE CACHE COAL CORPORATION J5.836.125.735.850.161167149.01324.0Aug 27 2008GCE
GRANDE CACHE COAL CORPORATION WT JNo TradesAug 11 2008GCE.WT.A
GRANDVIEW GOLD INC. J0.180.180.180.180.014000.01.0Aug 27 2008GVX
GREAT BASIN GOLD LTD. J2.732.762.622.690.01401674.01089.0Aug 27 2008GBG
GREAT BASIN GOLD LTD. WT J0.340.3650.340.3650.02510000.03.0Aug 27 2008GBG.WT
GREAT CANADIAN GAMING CORPORATION8.58.538.48.510.1142984.0130.0Aug 27 2008GC
GREAT LAKES HYDRO INCOME FUND TRUST UNITS19.5920.4319.5920.250.57115378.0275.0Aug 27 2008GLH.UN
GREAT PANTHER RESOURCES LIMITED J0.720.730.690.730.02178007.065.0Aug 27 2008GPR
GREAT PLAINS EXPLORATION INC. J0.660.680.640.64-0.0172722.020.0Aug 27 2008GPX
GREAT-WEST LIFE ASSURANCE CO PR SER 'L' (THE)No TradesOct 31 2007GWL.PR.L
GREAT-WEST LIFE ASSURANCE CO PR SER 'O' (THE)25.7425.7525.7425.750.011550.04.0Aug 27 2008GWL.PR.O
GREAT-WEST LIFECO INC.31.2531.9631.0631.90.892116222.01699.0Aug 27 2008GWO
GREAT-WEST LIFECO INC. 4.50% 1ST PR SERIES I19.2519.3619.2519.250.062995.020.0Aug 27 2008GWO.PR.I
GREAT-WEST LIFECO INC. 4.70% 1ST PR SERIES D26.0426.0626.0426.060.06621.09.0Aug 27 2008GWO.PR.E
GREAT-WEST LIFECO INC. 4.85% 1ST PR SERIES H 21.2521.421.2521.250.099360.023.0Aug 27 2008GWO.PR.H
GREAT-WEST LIFECO INC. 5.20% 1ST PR SERIES G21.8222.021.7521.750.18799.020.0Aug 27 2008GWO.PR.G
GREAT-WEST LIFECO INC. PR SERIES 'E'26.6526.6526.6526.650.03064.013.0Aug 27 2008GWO.PR.X
GREAT-WEST LIFECO INC. PR SERIES 'F'25.0525.0525.0525.05-0.12068.010.0Aug 27 2008GWO.PR.F
GREY HORSE CORPORATION J6.396.55.996.0-0.512500.012.0Aug 27 2008GHC
GREY WOLF EXPLORATION INC.2.32.362.32.320.0522100.019.0Aug 27 2008GWE
GREYSTAR RESOURCES LTD. J2.072.071.992.05-0.0991700.030.0Aug 27 2008GSL
GROUPE BIKINI VILLAGE INC.0.080.080.080.080.012000.02.0Aug 27 2008GBV
GRYPHON GOLD CORPORATION J0.3450.3450.2750.275-0.07246300.055.0Aug 27 2008GGN
GUARDIAN CAPITAL GROUP LTD.No TradesAug 26 2008GCG
GUARDIAN CAPITAL GROUP LTD. CL 'A' NV7.67.997.67.70.1175300.09.0Aug 27 2008GCG.A
GUEST-TEK INTERACTIVE ENTERTAINMENT LTD.No TradesAug 19 2008GTK
GUYANA GOLDFIELDS INC. J3.253.33.23.21-0.0431396.052.0Aug 27 2008GUY
GVIC COMMUNICATIONS CORP. CLASS 'B'No TradesAug 25 2008GCT
GVIC COMMUNICATIONS CORP. CLASS 'C' NVNo TradesAug 27 2008GCT.C
GP.WTNo TradesGP.WT
GFT.WT0.040.040.040.040.0052550.04.0Aug 27 2008GFT.WT
GBP.WT.ANo TradesGBP.WT.A
GBP.WTNo TradesGBP.WT
GLV.A12.5812.7512.5812.660.2327766.0129.0Aug 27 2008GLV.A
GLV.BNo TradesAug 26 2008GLV.B

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