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 |
| B SPLIT II CORP. CL 'A' CAPITAL | 15.76 | 15.76 | 15.65 | 15.65 | -0.55 | 400.0 | 2.0 | Nov 19 2008 | BXN |
| B SPLIT II CORP. CL 'B' PR | No Trades | Nov 18 2008 | BXN.PR.B | ||||||
| BADGER INCOME FUND TRUST UNITS | 16.73 | 16.75 | 16.5 | 16.5 | -0.2 | 9028.0 | 22.0 | Nov 19 2008 | BAD.UN |
| BAFFINLAND IRON MINES CORPORATION J | 0.29 | 0.3 | 0.27 | 0.29 | 0.0 | 130936.0 | 63.0 | Nov 19 2008 | BIM |
| BAFFINLAND IRON MINES CORPORATION WT J | 0.07 | 0.07 | 0.07 | 0.07 | 0.05 | 7000.0 | 1.0 | Nov 19 2008 | BIM.WT |
| BAJA MINING CORP. J | 0.275 | 0.3 | 0.265 | 0.3 | 0.03 | 34350.0 | 16.0 | Nov 19 2008 | BAJ |
| BAJA MINING CORP. WT J | No Trades | Nov 17 2008 | BAJ.WT | ||||||
| BALLARD POWER SYSTEMS INC. | 2.53 | 2.57 | 2.17 | 2.24 | -0.36 | 119435.0 | 367.0 | Nov 19 2008 | BLD |
| BAM INVESTMENTS CORP. | 10.26 | 10.49 | 9.9 | 10.25 | -0.01 | 5612.0 | 12.0 | Nov 19 2008 | BNB |
| BAM SPLIT CORP. CL 'A' PR | 21.55 | 21.55 | 20.62 | 20.62 | -0.93 | 4650.0 | 12.0 | Nov 19 2008 | BNA.PR.A |
| BAM SPLIT CORP. CL 'AA' SERIES 1 PR | 18.5 | 18.5 | 18.33 | 18.33 | -0.67 | 106067.0 | 6.0 | Nov 19 2008 | BNA.PR.B |
| BAM SPLIT CORP. CL 'AA' SERIES 3 PR | 12.9 | 12.9 | 12.25 | 12.25 | -0.35 | 6400.0 | 10.0 | Nov 19 2008 | BNA.PR.C |
| BANK OF MONTREAL | 39.89 | 39.9 | 37.1 | 38.0 | -2.5 | 4050964.0 | 14463.0 | Nov 19 2008 | BMO |
| BANK OF MONTREAL CL 'B' PR SERIES 10 USF | 20.27 | 20.27 | 20.12 | 20.12 | -0.18 | 7790.0 | 21.0 | Nov 19 2008 | BMO.PR.V |
| BANK OF MONTREAL CL 'B' PR SERIES 13 | 16.0 | 16.09 | 15.0 | 15.0 | -1.24 | 47000.0 | 42.0 | Nov 19 2008 | BMO.PR.J |
| BANK OF MONTREAL CL 'B' PR SERIES 14 | 18.6 | 18.6 | 17.9 | 17.9 | -0.61 | 9800.0 | 16.0 | Nov 19 2008 | BMO.PR.K |
| BANK OF MONTREAL CL 'B' PR SERIES 15 | 20.0 | 20.0 | 19.0 | 19.2 | -0.94 | 31026.0 | 51.0 | Nov 19 2008 | BMO.PR.L |
| BANK OF MONTREAL CL 'B' PR SERIES 5 | 18.05 | 18.65 | 17.81 | 17.81 | -0.29 | 8775.0 | 29.0 | Nov 19 2008 | BMO.PR.H |
| BANK OF MONTREAL CL 'B' PR SERIES 6 | 25.0 | 25.0 | 24.98 | 25.0 | 0.02 | 1300.0 | 4.0 | Nov 19 2008 | BMO.PR.I |
| BANK OF MONTREAL NON-CUMULATIVE 5-YR RR PR SERIES 16 | 23.58 | 23.6 | 23.5 | 23.59 | 0.01 | 11595.0 | 20.0 | Nov 19 2008 | BMO.PR.M |
| BANK OF NOVA SCOTIA (THE) | 36.23 | 36.95 | 34.9 | 35.24 | -1.93 | 6846156.0 | 18653.0 | Nov 19 2008 | BNS |
| BANK OF NOVA SCOTIA (THE) PR SERIES '12' | 18.85 | 19.21 | 18.04 | 18.1 | -0.75 | 8781.0 | 21.0 | Nov 19 2008 | BNS.PR.J |
| BANK OF NOVA SCOTIA (THE) PR SERIES '13' | 16.76 | 17.48 | 16.76 | 17.2 | -0.05 | 8100.0 | 12.0 | Nov 19 2008 | BNS.PR.K |
| BANK OF NOVA SCOTIA (THE) PR SERIES '14' | 16.0 | 16.46 | 15.61 | 15.65 | -0.75 | 15285.0 | 27.0 | Nov 19 2008 | BNS.PR.L |
| BANK OF NOVA SCOTIA (THE) PR SERIES '15' | 16.25 | 16.25 | 15.55 | 15.55 | -0.45 | 13583.0 | 27.0 | Nov 19 2008 | BNS.PR.M |
| BANK OF NOVA SCOTIA (THE) PR SERIES '16' | 19.51 | 19.51 | 18.2 | 18.65 | -0.95 | 10300.0 | 20.0 | Nov 19 2008 | BNS.PR.N |
| BANK OF NOVA SCOTIA (THE) PR SERIES '17' | 20.01 | 20.75 | 19.15 | 19.4 | -1.11 | 10000.0 | 20.0 | Nov 19 2008 | BNS.PR.O |
| BANK OF NOVA SCOTIA (THE)5-YR RESET PR SER 18 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 | 217675.0 | 10.0 | Nov 19 2008 | BNS.PR.P |
| BANK OF NOVA SCOTIA NON-CUMULATIVE 5-YR RATE RESET PR SER 20 | 23.25 | 23.75 | 23.15 | 23.75 | 0.25 | 5889.0 | 18.0 | Nov 19 2008 | BNS.PR.Q |
| BANKERS PETROLEUM LTD. J | 1.05 | 1.05 | 0.83 | 0.83 | -0.22 | 1412183.0 | 1240.0 | Nov 19 2008 | BNK |
| BANKERS PETROLEUM LTD. WT A J | 0.67 | 0.67 | 0.55 | 0.55 | -0.1 | 4166.0 | 4.0 | Nov 19 2008 | BNK.WT.A |
| BANKERS PETROLEUM LTD. WT J | 0.27 | 0.27 | 0.255 | 0.255 | -0.065 | 19400.0 | 4.0 | Nov 19 2008 | BNK.WT |
| BANNERMAN RESOURCES LIMITED ORDINARY J | 0.44 | 0.5 | 0.37 | 0.37 | -0.06 | 154000.0 | 20.0 | Nov 19 2008 | BAN |
| BANRO CORPORATION J | 1.0 | 1.25 | 0.9 | 1.2 | 0.16 | 3965624.0 | 425.0 | Nov 19 2008 | BAA |
| BARRICK GOLD CORPORATION | 26.5 | 27.75 | 26.0 | 26.49 | 0.74 | 5731590.0 | 24213.0 | Nov 19 2008 | ABX |
| BARRICK GOLD INC. EXCHANGEABLE | 14.17 | 14.17 | 14.17 | 14.17 | 0.18 | 176.0 | 3.0 | Nov 19 2008 | HCX |
| BAYSHORE FLTNG RATE SENIOR LOAN FND TRNSFR UN | 0.69 | 0.69 | 0.69 | 0.69 | -0.05 | 1000.0 | 2.0 | Nov 19 2008 | BIF.UN |
| BAYTEX ENERGY TRUST 6.50% DEBENTURES | 105.03 | 105.03 | 105.03 | 105.03 | -23.97 | 2000.0 | 1.0 | Nov 19 2008 | BTE.DB |
| BAYTEX ENERGY TRUST UNITS | 18.45 | 18.85 | 18.0 | 18.0 | -0.42 | 271592.0 | 1386.0 | Nov 19 2008 | BTE.UN |
| BCE INC. | 38.15 | 38.21 | 36.31 | 36.5 | -1.85 | 7009698.0 | 15241.0 | Nov 19 2008 | BCE |
| BCE INC. 1ST PR SERIES 'AA' | 22.62 | 23.5 | 22.6 | 23.44 | -0.53 | 5400.0 | 9.0 | Nov 19 2008 | BCE.PR.A |
| BCE INC. 1ST PR SERIES 'AB' | No Trades | Nov 18 2008 | BCE.PR.B | ||||||
| BCE INC. 1ST PR SERIES 'AC' | 23.55 | 23.97 | 23.25 | 23.25 | -0.72 | 2000.0 | 7.0 | Nov 19 2008 | BCE.PR.C |
| BCE INC. 1ST PR SERIES 'AD' | No Trades | Nov 07 2008 | BCE.PR.D | ||||||
| BCE INC. 1ST PR SERIES 'AE' | 22.01 | 22.01 | 22.01 | 22.01 | -1.79 | 400.0 | 1.0 | Nov 19 2008 | BCE.PR.E |
| BCE INC. 1ST PR SERIES 'AF' | 22.8 | 22.8 | 22.8 | 22.8 | -0.2 | 400.0 | 1.0 | Nov 19 2008 | BCE.PR.F |
| BCE INC. 1ST PR SERIES 'AG' | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 | 500.0 | 1.0 | Nov 19 2008 | BCE.PR.G |
| BCE INC. 1ST PR SERIES 'AH' | No Trades | Nov 18 2008 | BCE.PR.H | ||||||
| BCE INC. 1ST PR SERIES 'AI' | 23.11 | 23.99 | 23.11 | 23.99 | 0.0 | 1077.0 | 8.0 | Nov 19 2008 | BCE.PR.I |
| BCE INC. 1ST PR SERIES 'R' | 23.05 | 23.05 | 23.05 | 23.05 | -0.27 | 2200.0 | 4.0 | Nov 19 2008 | BCE.PR.R |
| BCE INC. 1ST PR SERIES 'S' | 22.99 | 23.0 | 22.99 | 23.0 | 0.1 | 600.0 | 4.0 | Nov 19 2008 | BCE.PR.S |
| BCE INC. 1ST PR SERIES 'T' | No Trades | Nov 18 2008 | BCE.PR.T | ||||||
| BCE INC. 1ST PR SERIES 'Y' | 23.5 | 23.5 | 23.5 | 23.5 | 0.05 | 457.0 | 4.0 | Nov 19 2008 | BCE.PR.Y |
| BCE INC. 1ST PR SERIES 'Z' | 22.5 | 22.5 | 22.5 | 22.5 | -1.0 | 127.0 | 2.0 | Nov 19 2008 | BCE.PR.Z |
| BCX SPLIT CORP. CL 'A' CAPITAL | No Trades | Aug 01 2008 | BCX.A | ||||||
| BCX SPLIT CORP. CL 'A' PR | No Trades | Jul 30 2008 | BCX.PR.A | ||||||
| BECKER MILK CO. LTD. (THE) CL 'B' NV SPECIAL | No Trades | Nov 18 2008 | BEK.B | ||||||
| BELL ALIANT REGIONAL COMMUNICATE INCM FUND UN | 24.3 | 24.67 | 23.78 | 23.88 | -0.52 | 196764.0 | 785.0 | Nov 19 2008 | BA.UN |
| BELLUS HEALTH INC. | 0.61 | 0.62 | 0.57 | 0.57 | -0.04 | 33600.0 | 14.0 | Nov 19 2008 | BLU |
| BELLUS HEALTH INC. | No Trades | Apr 18 2008 | NRM | ||||||
| BELZBERG TECHNOLOGIES INC. J | 2.1 | 2.23 | 2.0 | 2.23 | 0.1 | 327800.0 | 164.0 | Nov 19 2008 | BLZ |
| BENGAL ENERGY LTD | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 | 5600.0 | 4.0 | Nov 19 2008 | BNG |
| BENNETT ENVIRONMENTAL INC. | 0.19 | 0.19 | 0.18 | 0.18 | 0.0 | 15500.0 | 3.0 | Nov 19 2008 | BEV |
| BENVEST NEW LOOK INCOME FUND TRUST UNITS J | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 | 4000.0 | 3.0 | Nov 19 2008 | BCI.UN |
| BERENS ENERGY LTD. | 0.45 | 0.45 | 0.41 | 0.44 | -0.01 | 316806.0 | 17.0 | Nov 19 2008 | BEN |
| BERKANA ENERGY CORP. | No Trades | Jan 22 2008 | BEC | ||||||
| BESTAR INC. | No Trades | Nov 18 2008 | BES | ||||||
| BFI CANADA INCOME FUND UNITS | No Trades | Oct 01 2008 | BFC.UN | ||||||
| BG ADVANTAGED CORPORATE BOND FUND TRANSFR UN | No Trades | Jul 11 2008 | BAC.UN | ||||||
| BG ADVANTAGED EQUAL WEIGHTED INCOME FUND UNIT | No Trades | Jul 11 2008 | BAE.UN | ||||||
| BG ADVANTAGED S&P/TSX INCOME TRUST INDEX UNIT | No Trades | Jul 11 2008 | BAI.UN | ||||||
| BG INCOME + GROWTH SPLIT TRUST CAPITAL UNITS | No Trades | Jul 03 2008 | BDS.UN | ||||||
| BG INCOME + GROWTH SPLIT TRUST PR SECURITIES | No Trades | Jul 03 2008 | BDS.PR.A | ||||||
| BG TOP 100 EQUAL WEIGHTED INCM FND TRANSFR UN | No Trades | Jul 04 2008 | BTH.UN | ||||||
| BIG 8 SPLIT INC. CL 'A' CAPITAL | 23.55 | 23.55 | 22.55 | 22.55 | -1.45 | 1300.0 | 8.0 | Nov 19 2008 | BIG.A |
| BIG 8 SPLIT INC. CL 'A' PR | 25.07 | 25.07 | 25.07 | 25.07 | 0.0 | 1199.0 | 3.0 | Nov 19 2008 | BIG.PR.A |
| BIG BANK BIG OIL SPLIT CORP. CL 'A' CAPITAL | 8.0 | 8.05 | 7.51 | 7.51 | -0.73 | 2800.0 | 8.0 | Nov 19 2008 | BBO |
| BIG BANK BIG OIL SPLIT CORP. CL 'A' PR | 9.02 | 9.02 | 9.0 | 9.0 | 0.0 | 2300.0 | 5.0 | Nov 19 2008 | BBO.PR.A |
| BIG ROCK BREWERY INCOME TRUST UNITS | 7.75 | 7.75 | 7.75 | 7.75 | -0.07 | 333.0 | 2.0 | Nov 19 2008 | BR.UN |
| BIOMS MEDICAL CORP. CL 'A' J | 2.53 | 2.54 | 2.42 | 2.54 | -0.01 | 272357.0 | 317.0 | Nov 19 2008 | MS |
| BIONICHE LIFE SCIENCES INC. | 0.39 | 0.425 | 0.38 | 0.385 | 0.005 | 28650.0 | 19.0 | Nov 19 2008 | BNC |
| BIONICHE LIFE SCIENCES INC. WT | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | 1000.0 | 1.0 | Nov 19 2008 | BNC.WT |
| BIOSCRYPT INC. | No Trades | Mar 06 2008 | BYT | ||||||
| BIOSYNTECH, INC. J | No Trades | Nov 18 2008 | BSY | ||||||
| BIOTEQ ENVIRONMENTAL TECHNOLOGIES INC. J | 1.04 | 1.04 | 0.9 | 0.95 | -0.09 | 24682.0 | 30.0 | Nov 19 2008 | BQE |
| BIOVAIL CORPORATION | 10.32 | 10.58 | 10.16 | 10.46 | 0.31 | 852838.0 | 3800.0 | Nov 19 2008 | BVF |
| BIRCH MOUNTAIN RESOURCES LTD. 6% DEBENTURES J | No Trades | Jul 08 2008 | BMD.DB | ||||||
| BIRCH MOUNTAIN RESOURCES LTD. J | No Trades | Nov 18 2008 | BMD | ||||||
| BIRCHCLIFF ENERGY LTD. | 5.23 | 5.35 | 4.88 | 4.95 | -0.27 | 1611662.0 | 794.0 | Nov 19 2008 | BIR |
| BIRD CONSTRUCTION INCOME FUND UNITS | 19.01 | 19.54 | 17.13 | 17.67 | -2.12 | 28802.0 | 132.0 | Nov 19 2008 | BDT.UN |
| BLACK DIAMOND INCOME FUND TRUST UNITS | 7.98 | 7.98 | 7.5 | 7.85 | -0.1 | 9400.0 | 9.0 | Nov 19 2008 | BDI.UN |
| BLACKWATCH ENERGY SERVICES TRUST UNITS | 0.1 | 0.1 | 0.1 | 0.1 | -0.02 | 1000.0 | 1.0 | Nov 19 2008 | BWT.UN |
| BLUE NOTE MINING INC. J | 0.015 | 0.015 | 0.01 | 0.01 | 0.0 | 938700.0 | 45.0 | Nov 19 2008 | BN |
| BMONT SPLIT CORP. CLASS 'A' CAPITAL | 6.32 | 6.32 | 6.32 | 6.32 | -2.17 | 500.0 | 1.0 | Nov 19 2008 | BMT |
| BMONT SPLIT CORP. CLASS 'A' PREFERRED | No Trades | Nov 13 2008 | BMT.PR.A | ||||||
| BMTC GROUP INC. CL 'A' SV | 18.0 | 18.0 | 18.0 | 18.0 | -0.05 | 1172.0 | 11.0 | Nov 19 2008 | GBT.A |
| BNK PETROLEUM INC. | 0.29 | 0.29 | 0.155 | 0.175 | -0.125 | 198330.0 | 38.0 | Nov 19 2008 | BKX |
| BNS CAPITAL TRUST SERIES 2000-1 | No Trades | Nov 14 2008 | SBA.M | ||||||
| BNS SPLIT CORP. II CLASS 'A' PR | 20.58 | 20.58 | 20.58 | 20.58 | -0.25 | 1444.0 | 6.0 | Nov 19 2008 | BSC.PR.A |
| BNS SPLIT CORP. II CLASS A CAPITAL | 7.72 | 7.75 | 7.45 | 7.75 | -0.39 | 11300.0 | 15.0 | Nov 19 2008 | BSC |
| BOARDWALK REAL ESTATE INVESTMENT TRUST UNITS | 22.15 | 22.7 | 21.5 | 21.88 | -0.47 | 201874.0 | 724.0 | Nov 19 2008 | BEI.UN |
| BOLIDEN AB ORDINARY | No Trades | Nov 14 2008 | BLS | ||||||
| BOMBARDIER INC. 6.25% SERIES '4' PR | 17.26 | 17.84 | 17.26 | 17.75 | 0.5 | 4887.0 | 23.0 | Nov 19 2008 | BBD.PR.C |
| BOMBARDIER INC. CL 'A' MV | 4.06 | 4.06 | 3.81 | 3.91 | -0.2 | 64562.0 | 105.0 | Nov 19 2008 | BBD.A |
| BOMBARDIER INC. CL 'B' SV | 4.05 | 4.07 | 3.8 | 3.95 | -0.16 | 16448266.0 | 13494.0 | Nov 19 2008 | BBD.B |
| BOMBARDIER INC. SERIES '2' PR | 11.51 | 11.61 | 11.5 | 11.5 | 0.0 | 12950.0 | 38.0 | Nov 19 2008 | BBD.PR.B |
| BOMBARDIER INC. SERIES '3' PR | 14.29 | 14.29 | 14.29 | 14.29 | 0.29 | 200.0 | 1.0 | Nov 19 2008 | BBD.PR.D |
| BONAVISTA ENERGY TRUST 6.75% DEBENTURES | No Trades | Nov 18 2008 | BNP.DB.A | ||||||
| BONAVISTA ENERGY TRUST 7.50% DEBENTURES | No Trades | Nov 05 2008 | BNP.DB | ||||||
| BONAVISTA ENERGY TRUST UNITS | 19.0 | 19.25 | 18.38 | 18.41 | -0.75 | 357175.0 | 707.0 | Nov 19 2008 | BNP.UN |
| BONNETT'S ENERGY SERVICES TRUST UNITS | 1.31 | 1.31 | 1.11 | 1.25 | -0.1 | 5350.0 | 8.0 | Nov 19 2008 | BT.UN |
| BONTERRA ENERGY INCOME TRUST UNITS | No Trades | Nov 17 2008 | BNE.UN | ||||||
| BORALEX INC. CL 'A' | 7.94 | 7.96 | 7.75 | 7.75 | 0.0 | 23938.0 | 102.0 | Nov 19 2008 | BLX |
| BORALEX POWER INCOME FUND TRUST UNITS | 4.08 | 4.34 | 4.01 | 4.01 | -0.06 | 103765.0 | 261.0 | Nov 19 2008 | BPT.UN |
| BOSTON PIZZA ROYALTIES INCOME FUND UNITS | 7.78 | 8.05 | 7.78 | 8.0 | 0.2 | 42117.0 | 59.0 | Nov 19 2008 | BPF.UN |
| BOURSE DE MONTREAL INC./MONTREAL EXCHANGE INC | No Trades | May 02 2008 | MXX | ||||||
| BOW VALLEY ENERGY LTD. | 0.53 | 0.55 | 0.42 | 0.42 | -0.12 | 487225.0 | 238.0 | Nov 19 2008 | BVX |
| BOWATER CANADA INC. EXCHANGEABLE | No Trades | Oct 24 2007 | BWX | ||||||
| BOYD GROUP INCOME FUND 8% DEBENTURES | No Trades | Nov 21 2007 | BYD.DB | ||||||
| BOYD GROUP INCOME FUND TRUST UNITS | 2.4 | 2.4 | 2.27 | 2.27 | 0.02 | 6000.0 | 5.0 | Nov 19 2008 | BYD.UN |
| BP P.L.C. ADS U.S. FUNDS | No Trades | Aug 15 2008 | BP.U | ||||||
| BPO PROPERTIES LTD. | 25.5 | 27.0 | 25.5 | 27.0 | 1.5 | 2250.0 | 9.0 | Nov 19 2008 | BPP |
| BPO PROPERTIES LTD. FLTG RATE PR SERIES 'J' | No Trades | Nov 18 2008 | BPP.PR.J | ||||||
| BPO PROPERTIES LTD. PR SERIES 'G' | No Trades | Nov 11 2008 | BPP.PR.G | ||||||
| BPO PROPERTIES LTD. PR SERIES 'M' | No Trades | Nov 17 2008 | BPP.PR.M | ||||||
| BRADMER PHARMACEUTICALS INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.05 | 15000.0 | 1.0 | Nov 19 2008 | BMR |
| BRAINHUNTER INC. J | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 | 7000.0 | 2.0 | Nov 19 2008 | BH |
| BRAMPTON BRICK LTD. CL 'A' SV | No Trades | Nov 13 2008 | BBL.A | ||||||
| BRASCADE CORPORATION CLASS 1 PR SERIES 'A' | No Trades | Feb 20 2008 | BCA.PR.A | ||||||
| BRASCAN ADJUSTABLE RATE TRUST I TRANSFER UNIT | No Trades | Aug 05 2008 | BAO.UN | ||||||
| BRASCAN SOUNDVEST DIVERS INCME FUND TRANSF UN | 4.93 | 4.94 | 4.93 | 4.93 | 0.0 | 3400.0 | 4.0 | Nov 19 2008 | BSI.UN |
| BRASCAN SOUNDVEST FOCUSED BUSINESS TRUST UN | 3.06 | 3.06 | 3.0 | 3.0 | -0.28 | 2500.0 | 3.0 | Nov 19 2008 | BSF.UN |
| BRASCAN SOUNDVEST RISING DISTRIBUTE SPT TR UN | 0.39 | 0.39 | 0.35 | 0.35 | -0.025 | 20286.0 | 20.0 | Nov 19 2008 | BSD.UN |
| BRASCAN SOUNDVEST RISING DISTRIBUTE TR PR SEC | 5.71 | 5.71 | 5.3 | 5.31 | -0.39 | 14320.0 | 25.0 | Nov 19 2008 | BSD.PR.A |
| BRASCAN SOUNDVEST TOTAL RETURN FUND TRNSFR UN | 3.58 | 3.61 | 3.57 | 3.57 | -0.43 | 2420.0 | 8.0 | Nov 19 2008 | BST.UN |
| BRAZILIAN DIAMONDS LIMITED | 0.01 | 0.01 | 0.01 | 0.01 | 0.005 | 55100.0 | 5.0 | Nov 19 2008 | BDY |
| BRC DIAMONDCORE LTD. J | No Trades | Nov 14 2008 | BCD | ||||||
| BREAKER ENERGY LTD. CLASS 'A' | No Trades | Aug 08 2008 | WAV.A | ||||||
| BREAKER ENERGY LTD. CLASS 'B' | No Trades | Aug 01 2008 | WAV.B | ||||||
| BREAKWATER RESOURCES LTD. | 0.08 | 0.085 | 0.075 | 0.075 | -0.005 | 1411155.0 | 126.0 | Nov 19 2008 | BWR |
| BREAKWATER RESOURCES LTD. WT | No Trades | Nov 18 2008 | BWR.WT | ||||||
| BRICK BREWING CO. LTD. J | 0.25 | 0.275 | 0.25 | 0.27 | 0.02 | 78000.0 | 20.0 | Nov 19 2008 | BRB |
| BRICK GROUP INCOME FUND (THE) CL 'A' TR UNITS | 2.56 | 2.61 | 2.52 | 2.55 | 0.02 | 29238.0 | 66.0 | Nov 19 2008 | BRK.UN |
| BRIDGEWATER SYSTEMS CORPORATION | 2.21 | 2.21 | 2.19 | 2.2 | -0.23 | 4400.0 | 13.0 | Nov 19 2008 | BWC |
| BROMPTON ADVANTAGED O&G INCOME FUND | 3.93 | 3.93 | 3.8 | 3.8 | -0.02 | 20856.0 | 22.0 | Nov 19 2008 | AOG.UN |
| BROMPTON ADVANTAGED TRACKER FUND TRANSFER UN | No Trades | Jul 11 2008 | ATF.UN | ||||||
| BROMPTON EQL WEIGHT OIL&GAS INCM FND TRNSF UN | 4.1 | 4.2 | 4.1 | 4.12 | 0.02 | 32962.0 | 39.0 | Nov 19 2008 | OGF.UN |
| BROMPTON EQUAL WEIGHT INCOME FND TRNSFR UNITS | No Trades | Jul 04 2008 | EWI.UN | ||||||
| BROMPTON EQUITY SPLIT CORP. CL 'A' | 7.71 | 7.71 | 7.55 | 7.55 | -0.17 | 1200.0 | 3.0 | Nov 19 2008 | BE |
| BROMPTON EQUITY SPLIT CORP. PR | 9.32 | 9.32 | 9.27 | 9.27 | -0.06 | 3000.0 | 4.0 | Nov 19 2008 | BE.PR.A |
| BROMPTON LIFECO SPLIT CORP. CLASS A | 3.31 | 3.31 | 3.05 | 3.05 | -0.7 | 6850.0 | 7.0 | Nov 19 2008 | LCS |
| BROMPTON LIFECO SPLIT CORP. PR | 8.78 | 8.78 | 8.51 | 8.51 | -0.49 | 8600.0 | 7.0 | Nov 19 2008 | LCS.PR.A |
| BROMPTON SPLIT BANC CORP. CLASS 'A' | 7.12 | 7.5 | 6.26 | 6.26 | -1.24 | 20030.0 | 17.0 | Nov 19 2008 | SBC |
| BROMPTON SPLIT BANC CORP. PR | 8.45 | 8.46 | 8.45 | 8.46 | -0.19 | 2400.0 | 2.0 | Nov 19 2008 | SBC.PR.A |
| BROMPTON STABLE INCOME FUND TRUST UNITS | No Trades | Jul 03 2008 | BSR.UN | ||||||
| BROMPTON TOP 50 COMPOUND GROWTH FND TRNSFR UN | No Trades | Jul 11 2008 | CGF.UN | ||||||
| BROMPTON TRACKER FUND TRANSFERABLE UNITS | No Trades | Jul 04 2008 | BTF.UN | ||||||
| BROMPTON VIP INCOME FUND TRUST UNITS | 7.21 | 7.21 | 6.71 | 6.75 | -0.39 | 68515.0 | 88.0 | Nov 19 2008 | VIP.UN |
| BRONCO ENERGY LTD. J | 1.64 | 2.18 | 1.5 | 1.71 | -0.07 | 562902.0 | 441.0 | Nov 19 2008 | BCF |
| BROOKFIELD ASSET MANAGEMENT INC CL A PR SER 2 | 8.35 | 8.35 | 7.99 | 8.0 | -0.35 | 6100.0 | 13.0 | Nov 19 2008 | BAM.PR.B |
| BROOKFIELD ASSET MANAGEMENT INC CL A PR SER 8 | 11.0 | 11.0 | 10.39 | 10.4 | -0.44 | 1700.0 | 6.0 | Nov 19 2008 | BAM.PR.E |
| BROOKFIELD ASSET MANAGEMENT INC CL A PR SER 9 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 | 3400.0 | 5.0 | Nov 19 2008 | BAM.PR.G |
| BROOKFIELD ASSET MANAGEMENT INC. CL 'A' LV | 18.93 | 18.93 | 17.54 | 17.92 | -0.7 | 4348605.0 | 6877.0 | Nov 19 2008 | BAM.A |
| BROOKFIELD ASSET MANAGEMENT INC.CL A PR SER 4 | 9.1 | 9.1 | 8.05 | 8.05 | -1.05 | 3194.0 | 18.0 | Nov 19 2008 | BAM.PR.C |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 10 | 22.7 | 23.0 | 22.0 | 23.0 | 0.25 | 3921.0 | 10.0 | Nov 19 2008 | BAM.PR.H |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 11 | 21.25 | 21.95 | 21.15 | 21.8 | 0.05 | 4100.0 | 9.0 | Nov 19 2008 | BAM.PR.I |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 12 | 16.11 | 16.11 | 15.5 | 15.5 | -0.7 | 9835.0 | 19.0 | Nov 19 2008 | BAM.PR.J |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 13 | 8.25 | 9.08 | 7.04 | 8.72 | -0.42 | 4900.0 | 14.0 | Nov 19 2008 | BAM.PR.K |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 14 | No Trades | BAM.PR.L | |||||||
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 17 | 12.0 | 12.26 | 11.72 | 12.05 | 0.04 | 21600.0 | 30.0 | Nov 19 2008 | BAM.PR.M |
| BROOKFIELD ASSET MANAGEMNT INC CL A PR SER 18 | 11.94 | 12.1 | 11.75 | 11.93 | -0.45 | 19025.0 | 27.0 | Nov 19 2008 | BAM.PR.N |
| BROOKFIELD INVESTMENT CORP. CL 1 PR SER 'A' | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 | 1000.0 | 5.0 | Nov 19 2008 | BRN.PR.A |
| BROOKFIELD PROPERTIES CORP. AAA PR SER 'G' US | 11.51 | 11.51 | 10.76 | 10.76 | -1.04 | 2400.0 | 6.0 | Nov 19 2008 | BPO.PR.U |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'F' | 17.6 | 17.6 | 16.89 | 16.9 | -0.7 | 14046.0 | 20.0 | Nov 19 2008 | BPO.PR.F |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'H' | 13.5 | 14.24 | 13.5 | 13.5 | 0.3 | 6300.0 | 9.0 | Nov 19 2008 | BPO.PR.H |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'I' | 20.1 | 21.0 | 20.1 | 20.4 | 0.15 | 6550.0 | 20.0 | Nov 19 2008 | BPO.PR.I |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'J' | 13.03 | 13.5 | 12.5 | 13.0 | -0.5 | 9050.0 | 21.0 | Nov 19 2008 | BPO.PR.J |
| BROOKFIELD PROPERTIES CORP. CL AAA PR SER 'K' | 11.32 | 11.32 | 11.01 | 11.2 | -0.8 | 21732.0 | 29.0 | Nov 19 2008 | BPO.PR.K |
| BROOKFIELD PROPERTIES CORPORATION | 9.24 | 9.24 | 7.85 | 8.14 | -1.15 | 402748.0 | 2347.0 | Nov 19 2008 | BPO |
| BROOKFIELD REAL ESTATE SERVICES FUND TRUST UN | 7.3 | 7.4 | 7.3 | 7.3 | -0.2 | 197450.0 | 5.0 | Nov 19 2008 | BRE.UN |
| BUCKING HORSE ENERGY INC. | 4.0 | 4.0 | 4.0 | 4.0 | 0.0 | 2000.0 | 4.0 | Nov 19 2008 | BUC |
| BUHLER INDUSTRIES INC. | No Trades | Nov 17 2008 | BUI | ||||||
| BUILDERS ENERGY SERVICES TRUST UNITS | No Trades | Apr 09 2008 | BET.UN | ||||||
| BULLDOG RESOURCES INC. | No Trades | Feb 11 2008 | BD | ||||||
| BURMIS ENERGY INC. | No Trades | Jun 09 2008 | BME | ||||||
| BURNTSAND INC. | 0.1 | 0.1 | 0.085 | 0.085 | -0.01 | 12916.0 | 7.0 | Nov 19 2008 | BRT |
| BUSINESS DEV BK OF CDA GLOBAL EQ INDEX NOTES | No Trades | Dec 04 2007 | BDB.NT.M | ||||||
| BUSINESS DEVELOPMENT BK CDA 02/2008 EQTY NOTE | No Trades | Jan 24 2008 | BDB.NT.G | ||||||
| BUSINESS DEVELOPMENT BK CDA 04/2008 EQTY NOTE | No Trades | Apr 21 2008 | BDB.NT.I | ||||||
| BUSINESS DEVELOPMENT BK CDA DOW JN IND NT 2 | No Trades | Mar 19 2008 | BDB.NT.K | ||||||
| BUSINESS DEVELOPMENT BK CDA EUROPEAN STK NT 2 | No Trades | Sep 12 2007 | BDB.NT.D | ||||||
| BUSINESS DEVELOPMENT BK CDA NSDQ-100 NOTES 10 | No Trades | Oct 09 2007 | BDB.NT.J | ||||||
| BUSINESS DEVELOPMENT BK CDA S&P 500 INDX NT 4 | No Trades | Aug 06 2008 | BDB.NT.A | ||||||
| BUSINESS DEVELOPMENT BK OF CDA GBL INDEX NT 5 | No Trades | Feb 25 2008 | BDB.NT.H | ||||||
| BUSINESS DEVELOPMENT BK OF CDA NOTES 2009 USF | 9.31 | 9.31 | 9.31 | 9.31 | -0.2 | 1030.0 | 3.0 | Nov 19 2008 | BDB.NT.N |
| BUSINESS TRUST EQUAL WEIGHT INCM FND TRANS UN | No Trades | Jul 04 2008 | BWI.UN | ||||||
| BBO.RT | No Trades | Jul 25 2008 | BBO.RT | ||||||
| BFC | 11.35 | 11.44 | 10.11 | 10.16 | -1.49 | 120288.0 | 529.0 | Nov 19 2008 | BFC |
| BNE | 27.0 | 27.0 | 26.19 | 26.8 | -0.1 | 16094.0 | 57.0 | Nov 19 2008 | BNE |
| BAM.PR.O | 19.95 | 19.95 | 19.95 | 19.95 | 0.05 | 3000.0 | 6.0 | Nov 19 2008 | BAM.PR.O |
| BAA.WT | No Trades | Nov 18 2008 | BAA.WT | ||||||
| BNS.PR.R | 23.01 | 23.77 | 23.01 | 23.77 | -0.22 | 1982.0 | 12.0 | Nov 19 2008 | BNS.PR.R |
| BTO | 0.355 | 0.355 | 0.35 | 0.35 | -0.005 | 51000.0 | 8.0 | Nov 19 2008 | BTO |
| 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. |
|