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
Want to learn how to consistently achieve returns of 30% per year? Come join Train2Invest at a Turning Point.
| Name | Open | High | Low | Close | Change | Volume | Trades | Date | Symbol |
| 01 COMMUNIQUE LABORATORY INC. J | 0.155 | 0.16 | 0.11 | 0.15 | -0.01 | 408750.0 | 56.0 | Nov 19 2008 | ONE |
| 1608557 ONTARIO INC. J | No Trades | Nov 14 2008 | HML | ||||||
| 20-20 TECHNOLOGIES INC. | No Trades | Nov 14 2008 | TWT | ||||||
| 5BANC SPLIT INC. CL 'B' CAPITAL | 4.3 | 4.53 | 4.14 | 4.25 | -0.09 | 18300.0 | 14.0 | Nov 19 2008 | FBS.B |
| 5BANC SPLIT INC. CL 'B' PR | 8.25 | 8.7 | 7.4 | 7.4 | -0.6 | 34064.0 | 26.0 | Nov 19 2008 | FBS.PR.B |
| 5N PLUS INC. | 4.14 | 4.14 | 3.81 | 3.95 | -0.2 | 222930.0 | 282.0 | Nov 19 2008 | VNP |
| A&W REVENUE ROYALTIES INCOME FUND UNITS | 12.26 | 12.26 | 12.25 | 12.25 | -0.25 | 500.0 | 2.0 | Nov 19 2008 | AW.UN |
| AASTRA TECHNOLOGIES LIMITED | 8.75 | 8.76 | 8.11 | 8.28 | -0.57 | 30215.0 | 102.0 | Nov 19 2008 | AAH |
| ABERDEEN ASIA-PACIFIC INCM INVESTMENT CO LTD. | 4.04 | 4.14 | 4.0 | 4.0 | -0.05 | 23472.0 | 55.0 | Nov 19 2008 | FAP |
| ABERDEEN G7 TRUST UNITS | 6.26 | 6.26 | 6.25 | 6.25 | 0.01 | 5500.0 | 2.0 | Nov 19 2008 | GSV.UN |
| ABERDEEN INTERNATIONAL INC. J | 0.14 | 0.14 | 0.11 | 0.11 | -0.03 | 43205.0 | 12.0 | Nov 19 2008 | AAB |
| ABERDEEN INTERNATIONAL INC. WT J | No Trades | Nov 14 2008 | AAB.WT | ||||||
| ABERDEEN SCOTS TRUST UNITS | 22.32 | 22.34 | 22.32 | 22.34 | 0.02 | 1070.0 | 5.0 | Nov 19 2008 | SCO.UN |
| ABITIBI-CONSOLIDATED INC. | No Trades | Oct 26 2007 | A | ||||||
| ABITIBIBOWATER CANADA INC. EXCHANGEABLE | No Trades | Nov 19 2008 | AXB | ||||||
| ABITIBIBOWATER INC. | 1.01 | 1.01 | 0.72 | 0.76 | -0.2 | 145906.0 | 237.0 | Nov 19 2008 | ABH |
| ABSOLUTE SOFTWARE CORPORATION J | 2.8 | 2.95 | 2.77 | 2.77 | -0.07 | 180673.0 | 140.0 | Nov 19 2008 | ABT |
| ACADIAN MINING CORPORATION J | 0.075 | 0.08 | 0.07 | 0.07 | 0.0 | 129635.0 | 19.0 | Nov 19 2008 | ADA |
| ACADIAN TIMBER INCOME FUND UNITS | No Trades | Nov 17 2008 | ADN.UN | ||||||
| ACCORD FINANCIAL CORP. | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 | 3205.0 | 2.0 | Nov 19 2008 | ACD |
| ACCRETE ENERGY INC. J | No Trades | Oct 16 2008 | GZ | ||||||
| ACE AVIATION HOLDINGS INC. 4.25% NOTES | No Trades | Oct 28 2008 | ACE.NT.A | ||||||
| ACE AVIATION HOLDINGS INC. VARIABLE VOTING | 3.36 | 3.45 | 3.16 | 3.18 | -0.19 | 268370.0 | 397.0 | Nov 19 2008 | ACE.A |
| ACE AVIATION HOLDINGS INC. VOTING | 3.4 | 3.43 | 3.15 | 3.15 | -0.23 | 36973.0 | 112.0 | Nov 19 2008 | ACE.B |
| ACTIVENERGY INCOME FUND UNITS | 6.62 | 6.63 | 6.25 | 6.37 | -0.37 | 39642.0 | 45.0 | Nov 19 2008 | AEU.UN |
| ACUITY ALL CAP & INCOME TRUST UNITS | No Trades | Dec 27 2007 | AAI.UN | ||||||
| ACUITY DIVERSIFIED TOTAL RETURN TRUST UN | No Trades | Dec 27 2007 | ADF.UN | ||||||
| ACUITY FOCUSED TOTAL RETURN TRUST UNITS | 3.84 | 3.84 | 3.4 | 3.65 | -0.19 | 48906.0 | 39.0 | Nov 19 2008 | AFU.UN |
| ACUITY GROWTH & INCOME TRUST UNITS | 4.95 | 5.1 | 4.73 | 5.0 | 0.0 | 33374.0 | 48.0 | Nov 19 2008 | AIG.UN |
| ACUITY MULTI-CAP TOTAL RETURN TRUST UNITS | No Trades | Dec 27 2007 | ART.UN | ||||||
| ACUITY SMALL CAP CORPORATION CLASS 'A' | 2.57 | 2.57 | 2.25 | 2.25 | -0.4 | 18305.0 | 27.0 | Nov 19 2008 | ASF |
| ACUITY SMALL CAP CORPORATION WT | 0.005 | 0.005 | 0.005 | 0.005 | -0.005 | 2000.0 | 1.0 | Nov 19 2008 | ASF.WT |
| ADALTIS INC. | 0.06 | 0.06 | 0.055 | 0.06 | 0.0 | 56666.0 | 10.0 | Nov 19 2008 | ADS |
| ADALTIS INC. RT | No Trades | May 12 2008 | ADS.RT | ||||||
| ADANAC MOLYBDENUM CORPORATION J | 0.095 | 0.1 | 0.09 | 0.095 | 0.0 | 292300.0 | 28.0 | Nov 19 2008 | AUA |
| ADDAX PETROLEUM CORPORATION | 15.15 | 15.66 | 13.82 | 13.94 | -1.21 | 705599.0 | 2915.0 | Nov 19 2008 | AXC |
| ADDENDA CAPITAL INC. | No Trades | Apr 23 2008 | ADV | ||||||
| ADEPTRON TECHNOLOGIES CORPORATION J | 0.07 | 0.07 | 0.07 | 0.07 | 0.005 | 50500.0 | 4.0 | Nov 19 2008 | ATQ |
| ADF GROUP INC. SV | 1.64 | 1.68 | 1.61 | 1.61 | -0.03 | 5850.0 | 7.0 | Nov 19 2008 | DRX |
| ADHEREX TECHNOLOGIES INC. J | No Trades | Nov 18 2008 | AHX | ||||||
| ADJUSTABLE RATE MBS TRUST TRANSFERABLE UNITS | 16.13 | 16.13 | 16.13 | 16.13 | 0.02 | 200.0 | 1.0 | Nov 19 2008 | ADJ.UN |
| ADS INC. CL 'A' MV | 0.53 | 0.54 | 0.53 | 0.54 | -0.01 | 6000.0 | 5.0 | Nov 19 2008 | AAL.A |
| ADVANTAGE ENERGY INCOME FUND 10% DEBENTURES | No Trades | Oct 30 2007 | AVN.DB | ||||||
| ADVANTAGE ENERGY INCOME FUND 6.50% DEB | 87.5 | 87.5 | 86.0 | 86.0 | 1.0 | 42000.0 | 5.0 | Nov 19 2008 | AVN.DB.E |
| ADVANTAGE ENERGY INCOME FUND 7.50% DEBENTURES | 92.0 | 92.0 | 90.05 | 90.05 | -2.45 | 13000.0 | 2.0 | Nov 19 2008 | AVN.DB.C |
| ADVANTAGE ENERGY INCOME FUND 7.75% DEBENTURES | 79.5 | 82.0 | 79.5 | 82.0 | -0.74 | 48000.0 | 6.0 | Nov 19 2008 | AVN.DB.D |
| ADVANTAGE ENERGY INCOME FUND 8.0% DEBENTURES | No Trades | Nov 14 2008 | AVN.DB.G | ||||||
| ADVANTAGE ENERGY INCOME FUND 8.25% DEBENTURES | No Trades | Nov 18 2008 | AVN.DB.B | ||||||
| ADVANTAGE ENERGY INCOME FUND 8.75% DEBENTURES | 96.0 | 96.0 | 96.0 | 96.0 | 2.0 | 37000.0 | 1.0 | Nov 19 2008 | AVN.DB.F |
| ADVANTAGE ENERGY INCOME FUND 9% DEBENTURES | No Trades | Jul 28 2008 | AVN.DB.A | ||||||
| ADVANTAGE ENERGY INCOME FUND TRUST UNITS | 6.31 | 6.44 | 6.1 | 6.12 | -0.18 | 177808.0 | 815.0 | Nov 19 2008 | AVN.UN |
| ADVANTAGED PREFERRED SHARE TRUST TRANSFER UN | 17.0 | 17.0 | 16.52 | 16.52 | -0.48 | 7500.0 | 6.0 | Nov 19 2008 | PFR.UN |
| ADVANTEX MARKETING INTERNATIONAL INC. J | 0.02 | 0.02 | 0.01 | 0.015 | 0.0 | 178700.0 | 9.0 | Nov 19 2008 | ADX |
| AECON GROUP INC. | 6.43 | 6.88 | 6.09 | 6.14 | -0.47 | 147336.0 | 570.0 | Nov 19 2008 | ARE |
| AEROPLAN INCOME FUND UNITS | No Trades | Jun 26 2008 | AER.UN | ||||||
| AEROQUEST INTERNATIONAL LIMITED | 0.46 | 0.47 | 0.4 | 0.43 | -0.06 | 81645.0 | 20.0 | Nov 19 2008 | AQL |
| AETERNA ZENTARIS INC. | 0.68 | 0.7 | 0.65 | 0.65 | -0.07 | 22405.0 | 32.0 | Nov 19 2008 | AEZ |
| AFRICAN COPPER PLC ORDINARY J | 0.04 | 0.05 | 0.035 | 0.035 | -0.01 | 1048800.0 | 18.0 | Nov 19 2008 | ACU |
| AFRICO RESOURCES LTD. J | 0.71 | 0.75 | 0.63 | 0.63 | -0.01 | 10253.0 | 15.0 | Nov 19 2008 | ARL |
| AG GROWTH INCOME FUND TRUST UNITS | 17.25 | 17.48 | 16.84 | 17.3 | 0.05 | 27268.0 | 100.0 | Nov 19 2008 | AFN.UN |
| AGF MANAGEMENT LTD. CL 'B' NV | 9.35 | 9.48 | 8.39 | 8.68 | -0.92 | 199788.0 | 802.0 | Nov 19 2008 | AGF.B |
| AGF MASTER LIMITED PARTNERSHIP UNITS | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 | 1300.0 | 1.0 | Nov 19 2008 | AFP.UN |
| AGNICO-EAGLE MINES LTD. | 39.07 | 42.84 | 32.41 | 33.08 | -4.47 | 2509895.0 | 12541.0 | Nov 19 2008 | AEM |
| AGNICO-EAGLE MINES LTD. USF WT | No Trades | Nov 14 2007 | AEM.WT.U | ||||||
| AGRIUM INC. | 38.25 | 38.75 | 36.05 | 36.07 | -2.29 | 1599303.0 | 10467.0 | Nov 19 2008 | AGU |
| AIC DIVERSIFIED CANADA SPLIT CORP. CAPITAL | No Trades | Nov 18 2008 | ADC | ||||||
| AIC DIVERSIFIED CANADA SPLIT CORP. PR | 25.18 | 25.19 | 25.18 | 25.19 | 0.44 | 1000.0 | 2.0 | Nov 19 2008 | ADC.PR.A |
| AIC GLOBAL FINANCIAL SPLIT CORP. CL 'A' | 1.65 | 1.65 | 1.25 | 1.25 | -0.4 | 2900.0 | 11.0 | Nov 19 2008 | ASC |
| AIC GLOBAL FINANCIAL SPLIT CORP. PR | No Trades | Nov 18 2008 | ASC.PR.A | ||||||
| AINSWORTH LUMBER CO. LTD. | 1.7 | 1.7 | 1.7 | 1.7 | 0.4 | 200.0 | 2.0 | Nov 19 2008 | ANS |
| AIR CANADA CLASS 'A' VARIABLE VOTING | 2.48 | 2.48 | 2.14 | 2.15 | -0.15 | 59247.0 | 120.0 | Nov 19 2008 | AC.A |
| AIR CANADA CLASS 'B' | 2.29 | 2.33 | 2.13 | 2.15 | -0.17 | 113793.0 | 198.0 | Nov 19 2008 | AC.B |
| AIRBOSS OF AMERICA CORP. J | 2.36 | 2.36 | 2.35 | 2.36 | -0.14 | 1400.0 | 3.0 | Nov 19 2008 | BOS |
| AIRIQ INC. J | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 | 90500.0 | 4.0 | Nov 19 2008 | IQ |
| AKELA PHARMA INC. J | 0.35 | 0.35 | 0.35 | 0.35 | -0.05 | 1070.0 | 3.0 | Nov 19 2008 | AKL |
| AKITA DRILLING LTD. CL 'A' NV | 7.5 | 7.5 | 7.25 | 7.5 | 0.0 | 4141.0 | 10.0 | Nov 19 2008 | AKT.A |
| AKITA DRILLING LTD. CL 'B' | No Trades | Oct 29 2008 | AKT.B | ||||||
| ALAMOS GOLD INC. 5.50% DEBENTURES J | No Trades | Apr 09 2008 | AGI.DB | ||||||
| ALAMOS GOLD INC. J | 4.6 | 4.93 | 4.37 | 4.45 | -0.16 | 363806.0 | 1065.0 | Nov 19 2008 | AGI |
| ALARMFORCE INDUSTRIES INC. J | 4.09 | 4.09 | 3.92 | 4.05 | -0.08 | 2000.0 | 4.0 | Nov 19 2008 | AF |
| ALBERTA CLIPPER ENERGY INC. | 0.76 | 0.8 | 0.72 | 0.72 | -0.08 | 47060.0 | 31.0 | Nov 19 2008 | ACN |
| ALBERTA FOCUSED INCOME & GROWTH FUND UNITS | No Trades | Oct 26 2007 | AFZ.UN | ||||||
| ALCAN INC. | No Trades | Nov 14 2007 | AL | ||||||
| ALCAN INC. FLTG RTE PR 'C' 1984 | No Trades | Sep 04 2007 | AL.PR.E | ||||||
| ALCAN INC. PR SER 'E' | No Trades | Sep 04 2007 | AL.PR.F | ||||||
| ALEXCO RESOURCE CORP. J | 0.81 | 0.9 | 0.8 | 0.87 | 0.02 | 82250.0 | 45.0 | Nov 19 2008 | AXR |
| ALEXIS MINERALS CORPORATION J | 0.255 | 0.26 | 0.24 | 0.26 | 0.025 | 131500.0 | 11.0 | Nov 19 2008 | AMC |
| ALGO GROUP INC. | No Trades | Mar 24 2008 | AO | ||||||
| ALGO GROUP INC. 3RD PR SERIES '1' | No Trades | AO.PR.A | |||||||
| ALGO GROUP INC. 6% 2ND PR SERIES '1' | No Trades | AO.PR.B | |||||||
| ALGOMA CENTRAL CORPORATION | 64.1 | 64.1 | 64.0 | 64.0 | -6.0 | 640.0 | 7.0 | Nov 19 2008 | ALC |
| ALGONQUIN POWER INCOME FUND 6.20% DEBENTURES | 80.0 | 80.0 | 80.0 | 80.0 | 5.0 | 6000.0 | 1.0 | Nov 19 2008 | APF.DB.A |
| ALGONQUIN POWER INCOME FUND 6.65% DEBENTURES | 88.85 | 88.85 | 88.85 | 88.85 | 0.21 | 15000.0 | 2.0 | Nov 19 2008 | APF.DB |
| ALGONQUIN POWER INCOME FUND TRUST UNITS | 2.41 | 2.46 | 2.4 | 2.4 | -0.04 | 1054130.0 | 300.0 | Nov 19 2008 | APF.UN |
| ALIMENTATION COUCHE-TARD INC. CL 'A' MV | 15.7 | 15.7 | 15.46 | 15.46 | -0.29 | 1954.0 | 6.0 | Nov 19 2008 | ATD.A |
| ALIMENTATION COUCHE-TARD INC. CL 'B' SV | 15.9 | 15.95 | 15.37 | 15.5 | -0.46 | 501504.0 | 1343.0 | Nov 19 2008 | ATD.B |
| ALLBANC SPLIT CORP. CL 'A' CAPITAL SHARES | 16.5 | 16.5 | 16.5 | 16.5 | 0.06 | 300.0 | 1.0 | Nov 19 2008 | ABK.A |
| ALLBANC SPLIT CORP. CL 'A' PR | No Trades | Mar 05 2008 | ABK.PR.C | ||||||
| ALLBANC SPLIT CORP. CL 'B' PR | 25.0 | 25.0 | 25.0 | 25.0 | -0.75 | 1975.0 | 2.0 | Nov 19 2008 | ABK.PR.B |
| ALLBANC SPLIT CORP. II CLASS 'A' CAPITAL | 6.61 | 6.61 | 5.95 | 6.0 | -0.62 | 36037.0 | 39.0 | Nov 19 2008 | ALB |
| ALLBANC SPLIT CORP. II CLASS 'A' PR | 21.32 | 21.32 | 21.05 | 21.05 | -0.28 | 2762.0 | 9.0 | Nov 19 2008 | ALB.PR.A |
| ALLEN-VANGUARD CORPORATION J | 0.165 | 0.17 | 0.155 | 0.16 | -0.01 | 387994.0 | 65.0 | Nov 19 2008 | VRS |
| ALLIANCE SPLIT INCOME TRUST CAPITAL UNITS | No Trades | Jul 31 2008 | ASI.UN | ||||||
| ALLIANCE SPLIT INCOME TRUST PR SECURITIES | No Trades | Jul 31 2008 | ASI.PR.A | ||||||
| ALLIED NEVADA GOLD CORP. J | 3.0 | 3.11 | 2.5 | 2.5 | -0.45 | 50189.0 | 153.0 | Nov 19 2008 | ANV |
| ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN | 12.7 | 13.0 | 11.5 | 11.5 | -1.2 | 104723.0 | 532.0 | Nov 19 2008 | AP.UN |
| ALLON THERAPEUTICS INC. J | 0.355 | 0.355 | 0.355 | 0.355 | -0.065 | 2000.0 | 1.0 | Nov 19 2008 | NPC |
| ALMADEN MINERALS LTD. | 0.5 | 0.55 | 0.48 | 0.5 | -0.03 | 98189.0 | 48.0 | Nov 19 2008 | AMM |
| ALTAGAS INCOME TRUST UNITS | 17.76 | 18.16 | 17.75 | 17.92 | 0.12 | 98308.0 | 422.0 | Nov 19 2008 | ALA.UN |
| ALTAGAS UTILITY GROUP INC. | 5.3 | 5.3 | 5.18 | 5.18 | -0.42 | 579.0 | 6.0 | Nov 19 2008 | AUI |
| ALTIUS MINERALS CORPORATION | 4.69 | 4.69 | 4.5 | 4.55 | -0.07 | 90650.0 | 97.0 | Nov 19 2008 | ALS |
| ALTUS GROUP INCOME FUND UNITS | 11.49 | 11.49 | 11.0 | 11.0 | -0.25 | 4100.0 | 13.0 | Nov 19 2008 | AIF.UN |
| AMALGAMATED INCOME LIMITED PARTNERSHIP UNIT J | 2.14 | 2.14 | 2.05 | 2.1 | -0.04 | 10851.0 | 10.0 | Nov 19 2008 | AI.UN |
| AMBRILIA BIOPHARMA INC. J | 0.11 | 0.11 | 0.08 | 0.1 | -0.01 | 149450.0 | 14.0 | Nov 19 2008 | AMB |
| AMERICAN BONANZA GOLD CORP. J | 0.02 | 0.03 | 0.02 | 0.03 | 0.01 | 85475.0 | 7.0 | Nov 19 2008 | BZA |
| AMERIGO RESOURCES LTD. J | 0.295 | 0.295 | 0.23 | 0.26 | -0.035 | 2857324.0 | 145.0 | Nov 19 2008 | ARG |
| AMICA MATURE LIFESTYLES INC. | 3.5 | 3.5 | 3.3 | 3.3 | -0.2 | 36200.0 | 18.0 | Nov 19 2008 | ACC |
| AMISCO INDUSTRIES LTD. | 0.6 | 0.6 | 0.6 | 0.6 | -0.15 | 1000.0 | 2.0 | Nov 19 2008 | IAC |
| AMORFIX LIFE SCIENCES LTD. J | 0.26 | 0.29 | 0.25 | 0.29 | 0.01 | 274160.0 | 20.0 | Nov 19 2008 | AMF |
| ANACONDA MINING INC. J | 0.14 | 0.15 | 0.14 | 0.15 | 0.005 | 7500.0 | 2.0 | Nov 19 2008 | ANX |
| ANATOLIA MINERALS DEVELOPMENT LIMITED J | 0.86 | 0.9 | 0.79 | 0.79 | -0.06 | 92296.0 | 61.0 | Nov 19 2008 | ANO |
| ANATOLIA MINERALS DEVELOPMENT LTD 4.75% DEB J | No Trades | Nov 17 2008 | ANO.DB | ||||||
| ANDEAN RESOURCES LIMITED ORDINARY J | No Trades | Nov 18 2008 | AND | ||||||
| ANDERSON ENERGY LTD. | 1.45 | 1.5 | 1.31 | 1.31 | -0.14 | 131801.0 | 49.0 | Nov 19 2008 | AXL |
| ANDERSON ENERGY LTD. SUBSCRIPTION RECEIPTS | No Trades | Aug 31 2007 | AXL.R | ||||||
| ANDREW PELLER LTD/ANDREW P. LIMITEE CL 'A' NV | 7.4 | 7.46 | 7.32 | 7.32 | -0.57 | 3670.0 | 10.0 | Nov 19 2008 | ADW.A |
| ANDREW PELLER LTD/ANDREW P. LIMITEE CL 'B' | No Trades | Oct 31 2008 | ADW.B | ||||||
| ANGIOTECH PHARMACEUTICALS INC. | 0.225 | 0.24 | 0.17 | 0.17 | -0.05 | 250165.0 | 220.0 | Nov 19 2008 | ANP |
| ANTRIM ENERGY INC. J | 0.36 | 0.36 | 0.34 | 0.345 | -0.005 | 634290.0 | 115.0 | Nov 19 2008 | AEN |
| ANVIL MINING LIMITED | 0.69 | 0.71 | 0.57 | 0.59 | -0.12 | 785209.0 | 193.0 | Nov 19 2008 | AVM |
| APOLLO GOLD CORPORATION | 0.17 | 0.17 | 0.13 | 0.15 | -0.015 | 143550.0 | 25.0 | Nov 19 2008 | APG |
| AQUILA RESOURCES INC. J | 0.07 | 0.07 | 0.06 | 0.06 | -0.005 | 91706.0 | 6.0 | Nov 19 2008 | AQA |
| AQUILINE RESOURCES INC. J | 0.88 | 1.0 | 0.78 | 0.78 | -0.11 | 129478.0 | 193.0 | Nov 19 2008 | AQI |
| ARAWAK ENERGY CORPORATION | No Trades | Jun 30 2008 | ABG | ||||||
| ARBOR MEMORIAL SERVICES INC. CL 'A' | 22.01 | 23.21 | 22.01 | 23.21 | -0.29 | 2300.0 | 15.0 | Nov 19 2008 | ABO.A |
| ARBOR MEMORIAL SERVICES INC. CL 'B' NV | 22.75 | 22.75 | 21.75 | 22.25 | -1.0 | 1300.0 | 9.0 | Nov 19 2008 | ABO.B |
| ARC ENERGY TRUST UNITS | 19.6 | 19.6 | 18.55 | 18.59 | -0.3 | 1015600.0 | 3033.0 | Nov 19 2008 | AET.UN |
| ARC RESOURCES LTD. FIRST SERIES EXCHANGEABLE | No Trades | Nov 14 2008 | ARX | ||||||
| ARCTIC GLACIER INCOME FUND 6.50% DEBENTURES | 42.0 | 44.0 | 42.0 | 42.0 | -1.95 | 319000.0 | 19.0 | Nov 19 2008 | AG.DB |
| ARCTIC GLACIER INCOME FUND TRUST UNITS | 0.79 | 0.83 | 0.68 | 0.71 | -0.09 | 77670.0 | 74.0 | Nov 19 2008 | AG.UN |
| AREHADA MINING LIMITED J | No Trades | Nov 18 2008 | AHD | ||||||
| ARGUS CORP. LTD. CL 'A' $2.50 PR | No Trades | Jun 02 2008 | AR.PR.A | ||||||
| ARGUS CORP. LTD. CL 'A' $2.60 PR | No Trades | Jul 04 2008 | AR.PR.D | ||||||
| ARGUS CORP. LTD. CL 'B' PR | No Trades | Jul 22 2008 | AR.PR.B | ||||||
| ARISE TECHNOLOGIES CORPORATION J | 0.355 | 0.38 | 0.32 | 0.33 | -0.01 | 656920.0 | 203.0 | Nov 19 2008 | APV |
| ARIUS RESEARCH INC. J | No Trades | Sep 25 2008 | ARI | ||||||
| ARMISTICE RESOURCES CORP. J | 0.08 | 0.09 | 0.08 | 0.09 | 0.0 | 49500.0 | 5.0 | Nov 19 2008 | AZ |
| ARMTEC INFRASTRUCTURE INCOME FUND TRUST UN | 16.99 | 16.99 | 15.3 | 15.4 | -1.13 | 28638.0 | 143.0 | Nov 19 2008 | ARF.UN |
| ARSENAL ENERGY INC. J | 0.22 | 0.25 | 0.2 | 0.2 | 0.0 | 117799.0 | 22.0 | Nov 19 2008 | AEI |
| ART ADVANCED RESEARCH TECHNOLOGIES INC. J | 0.07 | 0.07 | 0.07 | 0.07 | 0.005 | 67500.0 | 4.0 | Nov 19 2008 | ARA |
| ART ADVANCED RSCH TECHNOLOGIES INC SER 1 PR J | No Trades | ARA.PR.A | |||||||
| ART ADVANCED RSCH TECHNOLOGIES INC SER 2 PR J | No Trades | ARA.PR.B | |||||||
| ART IN MOTION INCOME FUND UNITS | No Trades | Sep 24 2008 | AIM.UN | ||||||
| ARTIS REAL ESTATE INVEST TR 6.25% SER C DEB | 81.5 | 81.5 | 81.5 | 81.5 | -1.0 | 15000.0 | 1.0 | Nov 19 2008 | AX.DB.C |
| ARTIS REAL ESTATE INVEST TR 7.50% SER B DEB | No Trades | Oct 16 2008 | AX.DB.B | ||||||
| ARTIS REAL ESTATE INVEST TR 7.75% SER A DEB | No Trades | Aug 11 2008 | AX.DB.A | ||||||
| ARTIS REAL ESTATE INVESTMENT TRUST UNITS | 8.06 | 8.39 | 7.76 | 7.93 | -0.27 | 54972.0 | 143.0 | Nov 19 2008 | AX.UN |
| ASBESTOS CORP. LTD. | No Trades | Nov 11 2008 | AB | ||||||
| ASCALADE COMMUNICATIONS INC. | No Trades | Nov 18 2008 | ACG | ||||||
| ASPEN GROUP RESOURCES CORPORATION J | 0.02 | 0.025 | 0.02 | 0.025 | 0.005 | 57480.0 | 5.0 | Nov 19 2008 | ASR |
| ASPREVA PHARMACEUTICALS CORPORATION | No Trades | Jan 07 2008 | ASV | ||||||
| ASTRAL MEDIA INC. CL 'A' NV | 23.5 | 24.2 | 23.15 | 23.29 | -0.25 | 471400.0 | 746.0 | Nov 19 2008 | ACM.A |
| ASTRAL MEDIA INC. CL 'B' SV | No Trades | Nov 18 2008 | ACM.B | ||||||
| ATCO LTD. 5.75% PR SERIES '3' | 26.0 | 26.0 | 26.0 | 26.0 | 0.0 | 193.0 | 2.0 | Nov 19 2008 | ACO.PR.A |
| ATCO LTD. CL 'I' NV | 37.11 | 38.83 | 36.3 | 37.21 | -1.03 | 95974.0 | 482.0 | Nov 19 2008 | ACO.X |
| ATCO LTD. CL 'II' | 37.59 | 37.59 | 37.0 | 37.0 | -2.0 | 300.0 | 2.0 | Nov 19 2008 | ACO.Y |
| ATHABASCA POTASH INC. J | 1.11 | 1.14 | 1.01 | 1.1 | -0.04 | 142285.0 | 103.0 | Nov 19 2008 | API |
| ATLANTA GOLD INC. J | 0.12 | 0.12 | 0.12 | 0.12 | 0.02 | 2050.0 | 3.0 | Nov 19 2008 | ATG |
| ATLANTIC POWER CORPORATION | No Trades | Oct 10 2008 | ATP | ||||||
| ATLANTIC POWER CORPORATION 6.25% DEBENTURES | No Trades | Nov 13 2008 | ATP.DB | ||||||
| ATLANTIC POWER CORPORATION INCOME PART. SEC | 5.96 | 6.08 | 5.34 | 5.5 | -0.44 | 264454.0 | 558.0 | Nov 19 2008 | ATP.UN |
| ATLANTIS SYSTEMS CORP. | 0.035 | 0.035 | 0.02 | 0.02 | -0.005 | 171800.0 | 12.0 | Nov 19 2008 | AIQ |
| ATNA RESOURCES LTD. J | 0.32 | 0.335 | 0.315 | 0.315 | 0.0 | 129740.0 | 21.0 | Nov 19 2008 | ATN |
| ATRIUM INNOVATIONS INC. | 11.78 | 12.24 | 11.75 | 12.24 | -0.01 | 145925.0 | 83.0 | Nov 19 2008 | ATB |
| ATS ANDLAUER INCOME FUND TRUST UNITS | 11.21 | 11.45 | 11.21 | 11.45 | 0.19 | 83023.0 | 40.0 | Nov 19 2008 | ATS.UN |
| ATS AUTOMATION TOOLING SYSTEMS INC. | 4.0 | 4.0 | 3.76 | 3.88 | -0.15 | 182231.0 | 330.0 | Nov 19 2008 | ATA |
| AUGUSTA RESOURCE CORPORATION J | 0.99 | 1.0 | 0.94 | 0.99 | 0.02 | 188200.0 | 57.0 | Nov 19 2008 | AZC |
| AUR RESOURCES INC. | No Trades | Sep 27 2007 | AUR | ||||||
| AURA MINERALS INC. J | 0.125 | 0.13 | 0.105 | 0.105 | -0.02 | 882059.0 | 390.0 | Nov 19 2008 | ORA |
| AURELIAN RESOURCES INC. J | No Trades | Oct 03 2008 | ARU | ||||||
| AURIZON MINES LTD. J | 1.8 | 1.94 | 1.68 | 1.69 | -0.07 | 596305.0 | 2594.0 | Nov 19 2008 | ARZ |
| AURORA ENERGY RESOURCES INC. J | 1.18 | 1.2 | 1.18 | 1.2 | -0.03 | 8126.0 | 13.0 | Nov 19 2008 | AXU |
| AUSTRALIAN SOLOMONS GOLD LIMITED J | 0.05 | 0.05 | 0.05 | 0.05 | 0.01 | 20000.0 | 3.0 | Nov 19 2008 | SGA |
| AUSTRALIAN SOLOMONS GOLD LIMITED WT J | No Trades | Aug 01 2008 | SGA.WT | ||||||
| AUTOCANADA INCOME FUND UNITS | 2.15 | 2.15 | 1.95 | 2.0 | -0.14 | 72260.0 | 50.0 | Nov 19 2008 | ACQ.UN |
| AUTOMODULAR CORPORATION | 0.315 | 0.35 | 0.315 | 0.35 | 0.005 | 12500.0 | 9.0 | Nov 19 2008 | AM |
| AVALON VENTURES LTD. J | 0.5 | 0.5 | 0.42 | 0.45 | 0.035 | 54900.0 | 13.0 | Nov 19 2008 | AVL |
| AVCORP INDUSTRIES INC. | 0.5 | 0.5 | 0.45 | 0.45 | -0.07 | 66000.0 | 7.0 | Nov 19 2008 | AVP |
| AVENIR DIVERSIFIED INCOME TRUST UNITS | 5.55 | 5.56 | 5.31 | 5.31 | -0.2 | 60754.0 | 127.0 | Nov 19 2008 | AVF.UN |
| AVNEL GOLD MINING LIMITED J | No Trades | Nov 18 2008 | AVK | ||||||
| AVNEL GOLD MINING LIMITED WT J | No Trades | Nov 07 2008 | AVK.WT | ||||||
| AXCAN PHARMA INC. | No Trades | Feb 25 2008 | AXP | ||||||
| AXIA NETMEDIA CORPORATION J | 1.42 | 1.64 | 1.35 | 1.5 | 0.05 | 56750.0 | 46.0 | Nov 19 2008 | AXX |
| AZCAR TECHNOLOGIES INCORPORATED | No Trades | Nov 18 2008 | AZZ | ||||||
| AZURE DYNAMICS CORPORATION J | 0.065 | 0.065 | 0.055 | 0.06 | -0.005 | 368122.0 | 22.0 | Nov 19 2008 | AZD |
| AER | 7.65 | 7.8 | 7.17 | 7.17 | -0.47 | 530162.0 | 2099.0 | Nov 19 2008 | AER |
| AD | 9.0 | 9.5 | 7.25 | 7.25 | -1.25 | 10161.0 | 24.0 | Nov 19 2008 | AD |
| AV.UN | 7.39 | 7.41 | 7.1 | 7.1 | -0.41 | 22743.0 | 31.0 | Nov 19 2008 | AV.UN |
| ANS.WT | 1.15 | 1.15 | 1.15 | 1.15 | -0.15 | 793.0 | 2.0 | Nov 19 2008 | ANS.WT |
| AAK | 0.77 | 0.8 | 0.77 | 0.8 | 0.0 | 405062.0 | 56.0 | Nov 19 2008 | AAK |
| AEU.RT | No Trades | Oct 22 2008 | AEU.RT |
| Although LiveInvestor.com strives to maintain the accuracy of the data, LiveInvestor.com is not responsible for any error and/or results of decisions based on this data. Legal disclaimer. |
|