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 |
| DALSA CORPORATION | 7.5 | 7.59 | 7.25 | 7.59 | 0.04 | 3180.0 | 10.0 | Nov 19 2008 | DSA |
| DANIER LEATHER INC. SV | 3.2 | 3.2 | 3.1 | 3.1 | -0.09 | 400.0 | 2.0 | Nov 19 2008 | DL |
| DATA GROUP INCOME FUND (THE) 6.75% DEBENTURES | 60.01 | 60.05 | 60.0 | 60.0 | -9.0 | 25000.0 | 4.0 | Nov 19 2008 | DGI.DB |
| DATA GROUP INCOME FUND (THE) UNITS | 4.4 | 4.4 | 4.15 | 4.3 | -0.19 | 18450.0 | 23.0 | Nov 19 2008 | DGI.UN |
| DATAMIRROR CORPORATION | No Trades | Sep 05 2007 | DMC | ||||||
| DAVIE YARDS INC. J | 0.1 | 0.1 | 0.08 | 0.08 | -0.02 | 132800.0 | 14.0 | Nov 19 2008 | DAV |
| DAVIE YARDS INC. WT J | No Trades | Oct 10 2008 | DAV.WT | ||||||
| DAVIS + HENDERSON INCOME FUND UNITS | 16.4 | 16.83 | 16.03 | 16.05 | -0.82 | 68578.0 | 364.0 | Nov 19 2008 | DHF.UN |
| DAY4 ENERGY INC. J | 0.9 | 0.9 | 0.78 | 0.89 | -0.01 | 209900.0 | 52.0 | Nov 19 2008 | DFE |
| DAYLIGHT RESOURCES TR 8.5% DUE OCT 2012 DEB | 95.0 | 95.0 | 95.0 | 95.0 | 1.0 | 3000.0 | 1.0 | Nov 19 2008 | DAY.DB.B |
| DAYLIGHT RESOURCES TRUST SER 'A' 8.5% DEB | No Trades | Oct 31 2008 | DAY.DB | ||||||
| DAYLIGHT RESOURCES TRUST UNITS | 7.68 | 7.86 | 7.55 | 7.55 | -0.14 | 333854.0 | 677.0 | Nov 19 2008 | DAY.UN |
| DDJ HIGH YIELD FUND TRUST UNITS | 6.81 | 6.99 | 6.8 | 6.8 | 0.0 | 6850.0 | 11.0 | Nov 19 2008 | HYB.UN |
| DDS WIRELESS INTERNATIONAL INC. J | No Trades | Nov 13 2008 | DD | ||||||
| DEANS KNIGHT INCOME & GROWTH FUND TRANSFER UN | 5.61 | 5.61 | 5.6 | 5.6 | -0.33 | 2500.0 | 5.0 | Nov 19 2008 | DKI.UN |
| DECTRON INTERNATIONALE INC. | No Trades | Aug 22 2008 | DTL | ||||||
| DEEPWELL ENERGY SERVICES TRUST UNITS | 2.2 | 2.2 | 2.11 | 2.11 | -0.09 | 5500.0 | 9.0 | Nov 19 2008 | DWL.UN |
| DEFIANT RESOURCES CORPORATION J | No Trades | Apr 03 2008 | DFR | ||||||
| DELPHI ENERGY CORP. | 1.23 | 1.29 | 1.15 | 1.24 | 0.04 | 452350.0 | 223.0 | Nov 19 2008 | DEE |
| DELTA URANIUM INC. J | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 46000.0 | 5.0 | Nov 19 2008 | DUR |
| DENISON MINES CORP. | 1.37 | 1.42 | 1.29 | 1.29 | -0.07 | 1343148.0 | 2023.0 | Nov 19 2008 | DML |
| DENISON MINES CORP. WT | 0.35 | 0.35 | 0.35 | 0.35 | -0.05 | 4000.0 | 1.0 | Nov 19 2008 | DML.WT |
| DENISON MINES CORP. WT A | 0.54 | 0.54 | 0.35 | 0.35 | -0.06 | 10000.0 | 3.0 | Nov 19 2008 | DML.WT.A |
| DESCARTES SYSTEMS GROUP INC. (THE) | 3.16 | 3.29 | 2.98 | 3.0 | -0.22 | 58523.0 | 97.0 | Nov 19 2008 | DSG |
| DESTINY RESOURCE SERVICES CORP. | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 | 4500.0 | 3.0 | Nov 19 2008 | DSC |
| DETOUR GOLD CORPORATION J | 3.76 | 4.18 | 3.75 | 3.8 | 0.09 | 88615.0 | 332.0 | Nov 19 2008 | DGC |
| DHX MEDIA LTD. | 0.59 | 0.6 | 0.57 | 0.6 | 0.02 | 106200.0 | 14.0 | Nov 19 2008 | DHX |
| DIAGNOCURE INC. J | 0.53 | 0.55 | 0.52 | 0.55 | 0.03 | 101732.0 | 42.0 | Nov 19 2008 | CUR |
| DIAMOND FIELDS INTERNATIONAL LTD. J | 0.12 | 0.12 | 0.12 | 0.12 | 0.02 | 45500.0 | 7.0 | Nov 19 2008 | DFI |
| DIAZ RESOURCES LTD. | 0.095 | 0.095 | 0.09 | 0.09 | -0.01 | 226500.0 | 8.0 | Nov 19 2008 | DZR |
| DIORO EXPLORATION NL ORDINARY J | 0.35 | 0.35 | 0.35 | 0.35 | -0.01 | 1000.0 | 2.0 | Nov 19 2008 | DIO |
| DIORO EXPLORATION NL WT J | No Trades | Oct 31 2008 | DIO.WT | ||||||
| DIRECTCASH INCOME FUND UNITS | 7.11 | 7.83 | 7.11 | 7.15 | -0.85 | 10633.0 | 18.0 | Nov 19 2008 | DCI.UN |
| DISCOVERY AIR INC. 8.75% DEBENTURES J | 54.01 | 54.01 | 54.0 | 54.0 | -6.0 | 3000.0 | 2.0 | Nov 19 2008 | DA.DB |
| DISCOVERY AIR INC. CL 'A' J | 0.22 | 0.22 | 0.155 | 0.17 | -0.04 | 29853.0 | 11.0 | Nov 19 2008 | DA.A |
| DISTINCTION GROUP INC. J | No Trades | Nov 18 2008 | GD | ||||||
| DISTINCTION GROUP INC. WT J | No Trades | Nov 17 2008 | GD.WT | ||||||
| DIVCOM LIGHTING INC. J | No Trades | Oct 29 2008 | DVQ | ||||||
| DIVERSIFIED INCOME TRUST II UNITS | No Trades | Jul 28 2008 | DTT.UN | ||||||
| DIVERSIFIED INVESTMENT GRD INCM TR, SER 1 UN | No Trades | Oct 05 2007 | DGT.UN | ||||||
| DIVERSIFIED PREFERRED SHARE TRUST TRANSFR UN | 16.26 | 16.3 | 16.01 | 16.03 | -0.43 | 13022.0 | 40.0 | Nov 19 2008 | DPS.UN |
| DIVERSIFIED PRIVATE EQUITY CORP. CLASS 'A' | 2.62 | 2.62 | 2.5 | 2.5 | -0.18 | 30400.0 | 3.0 | Nov 19 2008 | PEQ |
| DIVERSIGLOBAL DIVIDEND VALUE FND TRNSFR TR UN | No Trades | Nov 18 2008 | DGD.UN | ||||||
| DIVERSITRUST ENERGY INCOME FND TR TRANSFER UN | 4.1 | 4.31 | 4.1 | 4.15 | 0.05 | 14254.0 | 16.0 | Nov 19 2008 | DTN.UN |
| DIVERSITRUST INCOME FUND TRUST UNITS | 8.06 | 8.06 | 8.01 | 8.01 | 0.0 | 6045.0 | 6.0 | Nov 19 2008 | DTF.UN |
| DIVERSITRUST INCOME+ FUND TRANSFER TR UNITS | 6.8 | 6.8 | 6.52 | 6.52 | -0.28 | 8445.0 | 11.0 | Nov 19 2008 | DTP.UN |
| DIVERSITRUST STABLE INCOME FUND TRANSFR UNITS | 8.5 | 8.5 | 8.5 | 8.5 | 0.63 | 238.0 | 3.0 | Nov 19 2008 | DTS.UN |
| DIVERSIYIELD INCOME FUND TRANSFER TRUST UNITS | 6.13 | 6.16 | 6.13 | 6.14 | -0.66 | 4500.0 | 13.0 | Nov 19 2008 | DYI.UN |
| DIVESTCO INC. | 0.27 | 0.275 | 0.255 | 0.27 | -0.01 | 77920.0 | 16.0 | Nov 19 2008 | DVT |
| DIVIDEND 15 SPLIT CORP. CL 'A' | 9.0 | 9.0 | 8.16 | 8.34 | -0.66 | 12445.0 | 48.0 | Nov 19 2008 | DFN |
| DIVIDEND 15 SPLIT CORP. II CLASS 'A' | 5.14 | 5.14 | 4.75 | 5.0 | -0.15 | 16811.0 | 18.0 | Nov 19 2008 | DF |
| DIVIDEND 15 SPLIT CORP. II PR | 7.72 | 7.72 | 7.61 | 7.61 | -0.24 | 6900.0 | 9.0 | Nov 19 2008 | DF.PR.A |
| DIVIDEND 15 SPLIT CORP. PR | 8.47 | 8.95 | 8.0 | 8.0 | -0.55 | 15200.0 | 18.0 | Nov 19 2008 | DFN.PR.A |
| DIVIDEND 15 SPLIT CORP. RT | No Trades | Jun 27 2008 | DFN.RT | ||||||
| DIVIDEND GROWTH SPLIT CORP. CL 'A' | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 | 1100.0 | 10.0 | Nov 19 2008 | DGS |
| DIVIDEND GROWTH SPLIT CORP. PR | No Trades | Nov 07 2008 | DGS.PR.A | ||||||
| DOMINION CITRUS INCOME FUND UNITS | 0.18 | 0.18 | 0.18 | 0.18 | 0.02 | 12000.0 | 1.0 | Nov 19 2008 | DOM.UN |
| DOMINION CITRUS LTD NV FLTG RT SER 'A' PR | No Trades | Nov 14 2008 | DMN.PR.A | ||||||
| DOMTAR (CANADA) PAPER INC. EXCHANGEABLE | 2.05 | 2.3 | 1.82 | 1.82 | -0.18 | 33115.0 | 49.0 | Nov 19 2008 | UFX |
| DOMTAR CORPORATION | 1.9 | 1.96 | 1.71 | 1.71 | -0.19 | 173381.0 | 422.0 | Nov 19 2008 | UFS |
| DOMTAR INC. $2.25 PR 'A' | No Trades | Dec 06 2007 | DTC.PR.A | ||||||
| DOMTAR INC. SERIES 'B' PR | No Trades | Dec 19 2007 | DTC.PR.B | ||||||
| DOREL INDUSTRIES INC. CL 'A' MV | No Trades | Nov 18 2008 | DII.A | ||||||
| DOREL INDUSTRIES INC. CL 'B' SV | 28.97 | 28.97 | 26.79 | 27.0 | -1.97 | 90015.0 | 459.0 | Nov 19 2008 | DII.B |
| DOVER INDUSTRIES LTD. | 15.0 | 15.4 | 14.3 | 14.3 | -1.4 | 3435.0 | 16.0 | Nov 19 2008 | DVI |
| DPF INDIA OPPORTUNITIES FUND TRUST UNITS | 2.79 | 2.89 | 2.78 | 2.8 | -0.19 | 19800.0 | 17.0 | Nov 19 2008 | DPF.UN |
| DPF INDIA OPPORTUNITIES FUND TRUST WT | 0.025 | 0.025 | 0.02 | 0.02 | -0.005 | 22000.0 | 4.0 | Nov 19 2008 | DPF.WT |
| DRAGON PHARMACEUTICAL, INC. | 0.66 | 0.75 | 0.66 | 0.75 | 0.11 | 29700.0 | 13.0 | Nov 19 2008 | DDD |
| DRAGONWAVE INC. J | 1.44 | 1.44 | 1.35 | 1.35 | -0.1 | 5800.0 | 8.0 | Nov 19 2008 | DWI |
| DRAXIS HEALTH INC. | No Trades | May 29 2008 | DAX | ||||||
| DRIVE PRODUCTS INCOME FUND TRUST UNITS | 1.6 | 1.6 | 1.57 | 1.57 | 0.0 | 1000.0 | 2.0 | Nov 19 2008 | DPI.UN |
| DULUTH METALS LIMITED J | 0.3 | 0.3 | 0.28 | 0.28 | -0.015 | 38100.0 | 12.0 | Nov 19 2008 | DM |
| DULUTH METALS LIMITED U.S.FUNDS J | No Trades | Oct 30 2008 | DM.U | ||||||
| DUNDEE CORPORATION 5.00% SER '1' PR | 13.81 | 13.81 | 13.35 | 13.5 | -0.26 | 15221.0 | 24.0 | Nov 19 2008 | DC.PR.A |
| DUNDEE CORPORATION 5.85% DEBENTURES | No Trades | Oct 29 2008 | DC.DB | ||||||
| DUNDEE CORPORATION CL 'A' SV | 5.1 | 5.1 | 4.5 | 4.65 | -0.36 | 118739.0 | 336.0 | Nov 19 2008 | DC.A |
| DUNDEE PRECIOUS METALS INC. | 1.71 | 1.71 | 1.65 | 1.65 | -0.1 | 137962.0 | 30.0 | Nov 19 2008 | DPM |
| DUNDEE PRECIOUS METALS INC. WT | No Trades | Nov 12 2008 | DPM.WT | ||||||
| DUNDEE REAL ESTATE INVEST TR 2005-1 5.7% DEB | No Trades | Nov 18 2008 | D.DB.A | ||||||
| DUNDEE REAL ESTATE INVEST TR 2014-12 6.0% DEB | 75.5 | 75.5 | 75.25 | 75.25 | -0.5 | 17000.0 | 4.0 | Nov 19 2008 | D.DB.B |
| DUNDEE REAL ESTATE INVESTMENT TRUST 6.5% DEB | No Trades | Oct 24 2008 | D.DB | ||||||
| DUNDEE REAL ESTATE INVESTMENT TRUST UNITS | 12.6 | 12.6 | 11.61 | 11.61 | -0.89 | 59218.0 | 253.0 | Nov 19 2008 | D.UN |
| DUNDEEWEALTH INC. | 5.0 | 5.16 | 4.76 | 4.78 | -0.22 | 984466.0 | 328.0 | Nov 19 2008 | DW |
| DUNDEEWEALTH INC. 4.75% 1ST PR SERIES '1' | 19.75 | 19.98 | 19.3 | 19.98 | 0.48 | 6300.0 | 16.0 | Nov 19 2008 | DW.PR.A |
| DUVERNAY OIL CORP. | No Trades | Aug 28 2008 | DDV | ||||||
| DYNACOR GOLD MINES INC. J | No Trades | Nov 19 2008 | DNG | ||||||
| DYNASTY METALS & MINING INC. J | 1.23 | 1.24 | 1.23 | 1.24 | 0.02 | 19225.0 | 9.0 | Nov 19 2008 | DMM |
| DYNETEK INDUSTRIES LTD. J | 0.18 | 0.18 | 0.17 | 0.17 | -0.03 | 50500.0 | 5.0 | Nov 19 2008 | DNK |
| DCD.RT | No Trades | DCD.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. |
|