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 |
| FA POWER FUND TRUST UNITS | No Trades | Jun 18 2008 | PFA.UN | ||||||
| FAIRBORNE ENERGY LTD. 6.50% DEBENTURES J | 81.25 | 82.0 | 79.35 | 79.35 | -2.65 | 146000.0 | 19.0 | Nov 19 2008 | FEL.DB |
| FAIRBORNE ENERGY LTD. EXCHANGEABLE J | No Trades | Dec 21 2007 | FXL | ||||||
| FAIRBORNE ENERGY LTD. J | 6.27 | 6.32 | 5.92 | 5.92 | -0.38 | 255007.0 | 334.0 | Nov 19 2008 | FEL |
| FAIRBORNE ENERGY TRUST UNITS J | No Trades | Dec 21 2007 | FEL.UN | ||||||
| FAIRCOURT GOLD INCOME CORP. CLASS 'A' | No Trades | Nov 17 2008 | FGX | ||||||
| FAIRCOURT GOLD INCOME CORP. WT | No Trades | Nov 17 2008 | FGX.WT | ||||||
| FAIRCOURT INCOME & GROWTH SPLIT TRUST PR SEC | 7.26 | 7.26 | 6.55 | 6.55 | -0.71 | 15596.0 | 51.0 | Nov 19 2008 | FIG.PR.A |
| FAIRCOURT INCOME & GROWTH SPLIT TRUST UNITS | 1.66 | 1.67 | 1.6 | 1.61 | -0.39 | 5538.0 | 19.0 | Nov 19 2008 | FIG.UN |
| FAIRCOURT SPLIT TR 5.75% PREFERRED SECURITIES | 8.3 | 8.35 | 8.3 | 8.3 | -0.05 | 4668.0 | 12.0 | Nov 19 2008 | FCS.PR.A |
| FAIRCOURT SPLIT TRUST UNITS | 1.6 | 1.6 | 1.56 | 1.56 | -0.06 | 19700.0 | 9.0 | Nov 19 2008 | FCS.UN |
| FAIRFAX FINANCIAL HOLDINGS LTD. SV | 338.99 | 353.37 | 337.99 | 351.89 | 12.9 | 86517.0 | 811.0 | Nov 19 2008 | FFH |
| FAIRWAY DIVERSIFIED INCOME AND GROWTH TR UNIT | 6.25 | 6.98 | 6.25 | 6.98 | 0.28 | 9946.0 | 11.0 | Nov 19 2008 | FDT.UN |
| FAIRWEST ENERGY CORPORATION J | 0.065 | 0.065 | 0.065 | 0.065 | -0.005 | 78780.0 | 8.0 | Nov 19 2008 | FEC |
| FAR WEST MINING LTD. J | 0.9 | 0.9 | 0.81 | 0.81 | -0.14 | 32150.0 | 10.0 | Nov 19 2008 | FWM |
| FARALLON RESOURCES LTD. J | 0.16 | 0.2 | 0.145 | 0.15 | 0.0 | 5691237.0 | 70.0 | Nov 19 2008 | FAN |
| FIDELITY PARTNERSHIP 1996 UNITS | 1.1 | 1.1 | 1.1 | 1.1 | -0.18 | 129.0 | 2.0 | Nov 19 2008 | FZP.UN |
| FIERA HIGH INCOME TRUST UNITS | 10.27 | 10.27 | 10.27 | 10.27 | 0.0 | 400.0 | 1.0 | Nov 19 2008 | HIT.UN |
| FINANCIAL 15 SPLIT CORP. CL 'A' | 6.85 | 6.85 | 5.3 | 5.3 | -1.79 | 21886.0 | 62.0 | Nov 19 2008 | FTN |
| FINANCIAL 15 SPLIT CORP. II CLASS 'A' | 5.18 | 5.34 | 4.36 | 4.6 | -1.43 | 49998.0 | 70.0 | Nov 19 2008 | FFN |
| FINANCIAL 15 SPLIT CORP. II PR | 6.35 | 6.5 | 5.64 | 5.65 | -0.85 | 48333.0 | 32.0 | Nov 19 2008 | FFN.PR.A |
| FINANCIAL 15 SPLIT CORP. PR | 7.19 | 7.19 | 6.84 | 6.98 | -0.16 | 26780.0 | 26.0 | Nov 19 2008 | FTN.PR.A |
| FINANCIAL PREFERRED SECURITIES CORPORATION PR | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 | 575.0 | 3.0 | Nov 19 2008 | FPR.PR.A |
| FINANCIAL SERVICES INCM STREAMS CORP CAP YLD | 22.5 | 22.7 | 22.3 | 22.3 | 0.39 | 9100.0 | 6.0 | Nov 19 2008 | STR |
| FINANCIAL SERVICES INCM STREAMS CORP EQTY DIV | No Trades | Nov 18 2008 | STR.E | ||||||
| FINNING INTERNATIONAL INC. | 13.2 | 13.24 | 12.4 | 12.82 | -0.34 | 308348.0 | 1006.0 | Nov 19 2008 | FTT |
| FIRAN TECHNOLOGY GROUP CORPORATION | 0.38 | 0.38 | 0.35 | 0.35 | -0.03 | 12500.0 | 3.0 | Nov 19 2008 | FTG |
| FIRM CAPITAL MORTGAGE INVESTMENT TRUST 6% DEB | 79.99 | 79.99 | 75.01 | 75.01 | -4.99 | 25000.0 | 2.0 | Nov 19 2008 | FC.DB |
| FIRM CAPITAL MORTGAGE INVESTMENT TRUST RT | No Trades | May 01 2008 | FC.RT | ||||||
| FIRM CAPITAL MORTGAGE INVESTMENT TRUST UNITS | 8.91 | 9.0 | 8.45 | 8.45 | -0.65 | 17646.0 | 45.0 | Nov 19 2008 | FC.UN |
| FIRST ASSET DIVERSIFIED CONVERT DEB FUND UN | 11.61 | 11.75 | 11.61 | 11.75 | -0.14 | 1750.0 | 5.0 | Nov 19 2008 | DCD.UN |
| FIRST ASSET ENERGY & RESOURCE FUND L.P. RT | No Trades | Jan 03 2008 | TRF.RT | ||||||
| FIRST ASSET ENERGY & RESOURCE FUND L.P. UNITS | 14.01 | 16.15 | 14.0 | 16.15 | 1.3 | 1500.0 | 6.0 | Nov 19 2008 | TRF.UN |
| FIRST ASSET ENERGY&RESOURCE INCM&GROWTH LP UN | No Trades | Sep 27 2007 | TXL.UN | ||||||
| FIRST ASSET GLOBAL INFRASTRUCTURE FUND UN | 4.99 | 5.0 | 4.91 | 5.0 | 0.09 | 4200.0 | 5.0 | Nov 19 2008 | FAI.UN |
| FIRST ASSET INCOME & GROWTH FUND TRANSFR UNIT | 5.37 | 5.37 | 5.1 | 5.1 | -0.27 | 4579.0 | 3.0 | Nov 19 2008 | IGF.UN |
| FIRST ASSET OPPORTUNITY FUND TRUST UNITS | No Trades | Dec 04 2007 | FAF.UN | ||||||
| FIRST ASSET PIPES & POWER INCM FUND TRNSFR UN | 5.6 | 5.61 | 5.6 | 5.61 | -0.04 | 12732.0 | 9.0 | Nov 19 2008 | EWP.UN |
| FIRST ASSET POWERGEN FUND TRUST UNITS | 7.18 | 7.18 | 7.11 | 7.12 | 0.0 | 8085.0 | 13.0 | Nov 19 2008 | PGT.UN |
| FIRST ASSET REIT INCOME FUND RT | No Trades | May 27 2008 | RIT.RT | ||||||
| FIRST ASSET REIT INCOME FUND TRANSFER UN | 6.41 | 6.7 | 6.0 | 6.0 | -0.49 | 27174.0 | 39.0 | Nov 19 2008 | RIT.UN |
| FIRST ASSET YIELD OPPORTUNITY TR SER B UN USF | No Trades | Nov 18 2008 | FAY.U | ||||||
| FIRST ASSET YIELD OPPORTUNITY TRUST SER A RT | No Trades | Feb 11 2008 | FAY.RT | ||||||
| FIRST ASSET YLD OPPORTUNITY TRUST SER 'A' UN | 12.81 | 12.81 | 12.19 | 12.56 | -0.39 | 9953.0 | 21.0 | Nov 19 2008 | FAY.UN |
| FIRST AST/BLACKROCK NTH AMERICAN DIV ACHVR RT | No Trades | Nov 15 2007 | BDA.RT | ||||||
| FIRST AST/BLACKROCK NTH AMERICAN DIV ACHVR UN | 5.36 | 5.36 | 5.09 | 5.1 | -0.26 | 9166.0 | 13.0 | Nov 19 2008 | BDA.UN |
| FIRST CALGARY PETROLEUMS LTD. J | 3.36 | 3.39 | 3.3 | 3.31 | -0.05 | 3354607.0 | 993.0 | Nov 19 2008 | FCP |
| FIRST CAPITAL REALTY INC. | 17.5 | 17.58 | 17.26 | 17.3 | -0.35 | 45262.0 | 156.0 | Nov 19 2008 | FCR |
| FIRST CAPITAL REALTY INC. 5.50% CL CDN DEB | No Trades | Nov 18 2008 | FCR.DB.A | ||||||
| FIRST CAPITAL REALTY INC. 5.50% CL US DEB | No Trades | Nov 21 2007 | FCR.DB.B | ||||||
| FIRST CAPITAL REALTY INC. WT | No Trades | Aug 11 2008 | FCR.WT | ||||||
| FIRST MAJESTIC SILVER CORP. J | 1.13 | 1.27 | 1.1 | 1.17 | -0.03 | 133690.0 | 86.0 | Nov 19 2008 | FR |
| FIRST MAJESTIC SILVER CORP. WT A J | No Trades | Nov 18 2008 | FR.WT.A | ||||||
| FIRST MAJESTIC SILVER CORP. WT J | No Trades | Nov 07 2008 | FR.WT | ||||||
| FIRST METALS INC. J | No Trades | Nov 19 2008 | FMA | ||||||
| FIRST NATIONAL ALARMCAP INCM FND CL A TR UN J | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 | 1800.0 | 1.0 | Nov 19 2008 | FNA.UN |
| FIRST NATIONAL FINANCIAL INCOME FUND UNITS | 10.95 | 11.0 | 10.9 | 10.9 | -0.2 | 4012.0 | 18.0 | Nov 19 2008 | FN.UN |
| FIRST NICKEL INC. J | 0.05 | 0.05 | 0.045 | 0.045 | -0.005 | 254500.0 | 23.0 | Nov 19 2008 | FNI |
| FIRST PREMIUM INCOME TRUST UNITS | 11.06 | 11.06 | 11.0 | 11.0 | -0.39 | 3700.0 | 7.0 | Nov 19 2008 | FPI.UN |
| FIRST QUANTUM MINERALS LTD. J | 19.09 | 19.09 | 15.9 | 15.97 | -2.84 | 468740.0 | 1677.0 | Nov 19 2008 | FM |
| FIRST TRUST/HIGHLAND CAP FLTG RT INCM FND 2UN | 4.1 | 4.16 | 3.95 | 3.95 | -0.35 | 17900.0 | 14.0 | Nov 19 2008 | FHM.UN |
| FIRST TRUST/HIGHLAND CAP FLTG RT INCM FUND UN | 3.09 | 3.83 | 3.06 | 3.6 | 0.05 | 15400.0 | 20.0 | Nov 19 2008 | FHT.UN |
| FIRST URANIUM CORPORATION 4.25% DEBENTURES J | No Trades | Nov 05 2008 | FIU.DB | ||||||
| FIRST URANIUM CORPORATION J | 1.85 | 1.98 | 1.75 | 1.75 | -0.2 | 9381.0 | 19.0 | Nov 19 2008 | FIU |
| FIRSTGOLD CORP. J | No Trades | Nov 17 2008 | FGD | ||||||
| FIRSTSERVICE CORPORATION 7% SERIES '1' PR USF | 14.52 | 14.52 | 14.5 | 14.5 | -0.5 | 16755.0 | 5.0 | Nov 19 2008 | FSV.PR.U |
| FIRSTSERVICE CORPORATION SV | 16.0 | 17.0 | 16.0 | 16.74 | 0.34 | 154665.0 | 379.0 | Nov 19 2008 | FSV |
| FLAHERTY & CRUMRINE INVEST GRADE PR FUND UN | 8.1 | 8.48 | 8.1 | 8.48 | 0.61 | 8400.0 | 19.0 | Nov 19 2008 | FAC.UN |
| FLAHERTY & CRUMRINE INVEST GRD FIXED INCM UN | 7.04 | 7.05 | 6.88 | 6.91 | 0.03 | 3400.0 | 11.0 | Nov 19 2008 | FFI.UN |
| FLETCHER NICKEL INC. J | 0.115 | 0.12 | 0.115 | 0.12 | 0.025 | 23000.0 | 2.0 | Nov 19 2008 | FL |
| FLINT ENERGY SERVICES LTD. | 5.7 | 5.75 | 5.29 | 5.46 | -0.24 | 734796.0 | 541.0 | Nov 19 2008 | FES |
| FLUID MUSIC CANADA INC. | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 500.0 | 1.0 | Nov 19 2008 | FMN |
| FNX MINING COMPANY INC. | 2.79 | 2.79 | 2.37 | 2.45 | -0.28 | 749932.0 | 418.0 | Nov 19 2008 | FNX |
| FOCUS ENERGY TRUST UNITS | No Trades | Feb 19 2008 | FET.UN | ||||||
| FOCUSED 40 INCOME FUND TRANSFERABLE UNITS | No Trades | Nov 17 2008 | FIF.UN | ||||||
| FOCUSED GLOBAL TRENDS FUND CL 'A' UN | 4.57 | 4.59 | 4.52 | 4.59 | 0.02 | 4400.0 | 8.0 | Nov 19 2008 | FTF.UN |
| FOCUSED GOBAL TRENDS FUND TRANSFERABLE WT | No Trades | Nov 19 2008 | FTF.WT | ||||||
| FORACO INTERNATIONAL SA | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 | 3500.0 | 1.0 | Nov 19 2008 | FAR |
| FORBES ENERGY SERVICES LTD. | 1.9 | 1.9 | 1.63 | 1.74 | -0.11 | 4370.0 | 13.0 | Nov 19 2008 | FRB |
| FORBES MEDI-TECH INC. | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 | 2375.0 | 4.0 | Nov 19 2008 | FMI |
| FORDING CANADIAN COAL TRUST UNITS | No Trades | Oct 29 2008 | FDG.UN | ||||||
| FOREMOST INCOME FUND TRUST UNITS | 5.25 | 5.25 | 5.0 | 5.0 | -0.24 | 4400.0 | 7.0 | Nov 19 2008 | FMO.UN |
| FORMATION CAPITAL CORPORATION J | 0.11 | 0.12 | 0.1 | 0.115 | 0.01 | 609199.0 | 39.0 | Nov 19 2008 | FCO |
| FORSYS METALS CORP. J | 5.94 | 5.95 | 5.71 | 5.77 | -0.21 | 1501803.0 | 673.0 | Nov 19 2008 | FSY |
| FORT CHICAGO ENERGY PARTNERS L.P. 6.75% DEB | 98.5 | 99.0 | 98.5 | 98.5 | -1.0 | 96000.0 | 12.0 | Nov 19 2008 | FCE.DB.B |
| FORT CHICAGO ENERGY PARTNERS L.P. 7.5% DEB | No Trades | Jun 27 2008 | FCE.DB.A | ||||||
| FORT CHICAGO ENERGY PARTNERS L.P. CL 'A' UN | 8.13 | 8.13 | 7.51 | 7.51 | -0.5 | 116072.0 | 339.0 | Nov 19 2008 | FCE.UN |
| FORT CHICAGO POWER LTD. 6.25% US DEBENTURES | No Trades | Nov 18 2008 | FCL.DB.U | ||||||
| FORTIS INC. | 25.95 | 26.32 | 25.62 | 25.78 | -0.18 | 2876272.0 | 2362.0 | Nov 19 2008 | FTS |
| FORTIS INC. 1ST PR SERIES 'C' | 25.25 | 25.25 | 25.05 | 25.05 | -0.2 | 937.0 | 3.0 | Nov 19 2008 | FTS.PR.C |
| FORTIS INC. 1ST PR SERIES 'E' | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 100.0 | 1.0 | Nov 19 2008 | FTS.PR.E |
| FORTIS INC. 1ST PR SERIES 'F' | 17.84 | 17.85 | 17.51 | 17.55 | -0.35 | 4200.0 | 6.0 | Nov 19 2008 | FTS.PR.F |
| FORTIS INC. 5-YR RESET 1ST PR SERIES 'G' | 21.01 | 22.0 | 21.01 | 21.99 | -0.46 | 2200.0 | 6.0 | Nov 19 2008 | FTS.PR.G |
| FORTRESS ENERGY INC. J | 0.37 | 0.37 | 0.35 | 0.35 | -0.02 | 7300.0 | 6.0 | Nov 19 2008 | FEI |
| FORTRESS PAPER LTD. CLASS 'A' | 6.15 | 6.15 | 5.5 | 5.65 | -0.4 | 12548.0 | 28.0 | Nov 19 2008 | FTP |
| FORTUNE MINERALS LIMITED J | 0.5 | 0.51 | 0.5 | 0.5 | -0.01 | 52200.0 | 8.0 | Nov 19 2008 | FT |
| FORTUNE MINERALS LIMITED WT J | No Trades | Nov 10 2008 | FT.WT | ||||||
| FORZANI GROUP LTD. (THE) CL 'A' | 9.5 | 9.52 | 8.68 | 8.68 | -0.84 | 41350.0 | 136.0 | Nov 19 2008 | FGL |
| FP NEWSPAPERS INCOME FUND UNITS | 5.77 | 6.0 | 5.75 | 5.75 | -0.25 | 7600.0 | 12.0 | Nov 19 2008 | FP.UN |
| FP RESOURCES LIMITED | No Trades | Mar 24 2008 | FPL | ||||||
| FRALEX THERAPEUTICS INC. J | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 | 7200.0 | 3.0 | Nov 19 2008 | FXI |
| FRALEX THERAPEUTICS INC. WT J | No Trades | Jun 02 2008 | FXI.WT | ||||||
| FRANC-OR RESOURCES CORP. J | No Trades | Nov 17 2008 | FOR | ||||||
| FRANCO-NEVADA CORPORATION | 15.5 | 16.09 | 13.84 | 14.0 | -1.44 | 252343.0 | 666.0 | Nov 19 2008 | FNV |
| FRANCO-NEVADA CORPORATION WT | 1.95 | 1.96 | 1.5 | 1.5 | -0.46 | 309250.0 | 126.0 | Nov 19 2008 | FNV.WT |
| FRANCONIA MINERALS CORPORATION J | No Trades | Nov 17 2008 | FRA | ||||||
| FRASER PAPERS INC. | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 | 1163.0 | 6.0 | Nov 19 2008 | FPS |
| FRASER PAPERS INC. RT | No Trades | Jan 21 2008 | FPS.RT | ||||||
| FREEGOLD VENTURES LIMITED J | 0.14 | 0.14 | 0.13 | 0.13 | 0.0 | 75500.0 | 8.0 | Nov 19 2008 | ITF |
| FREEHOLD ROYALTY TRUST UNITS | 13.71 | 13.75 | 13.17 | 13.43 | -0.28 | 113216.0 | 318.0 | Nov 19 2008 | FRU.UN |
| FRONT STREET PERFORMANCE FUND II TRNSFR UN | 6.15 | 6.15 | 6.09 | 6.09 | -0.23 | 7087.0 | 10.0 | Nov 19 2008 | FPF.UN |
| FRONT STREET RES PERFORMANCE FUND LTD EQUITY | 3.01 | 3.21 | 2.91 | 3.0 | 0.05 | 43100.0 | 29.0 | Nov 19 2008 | FRE |
| FRONT STREET RESOURCE PERFORMANCE FUND LTD UN | No Trades | Oct 19 2007 | FRE.UN | ||||||
| FRONT STREET RESOURCE PERFORMANCE FUND LTD WT | 0.035 | 0.085 | 0.035 | 0.045 | 0.0 | 24500.0 | 9.0 | Nov 19 2008 | FRE.WT |
| FRONTEER DEVELOPMENT GROUP INC. J | 1.91 | 1.92 | 1.76 | 1.76 | -0.1 | 96288.0 | 226.0 | Nov 19 2008 | FRG |
| FRONTERA COPPER CORPORATION 10% SER 1 NOTES J | 50.0 | 50.0 | 50.0 | 50.0 | 0.0 | 28000.0 | 1.0 | Nov 19 2008 | FCC.NT |
| FRONTERA COPPER CORPORATION 10% SER 2 NOTES J | No Trades | Nov 17 2008 | FCC.NT.A | ||||||
| FRONTERA COPPER CORPORATION J | 0.375 | 0.375 | 0.29 | 0.3 | -0.08 | 221952.0 | 48.0 | Nov 19 2008 | FCC |
| FUN TECHNOLOGIES INC. J | No Trades | Dec 24 2007 | FUN | ||||||
| FUSION RESOURCES LIMITED ORDINARY J | No Trades | Sep 22 2008 | FNS | ||||||
| FUTUREMED HEALTHCARE INCOME FUND UNITS | 6.98 | 7.1 | 6.65 | 7.1 | 0.45 | 19300.0 | 41.0 | Nov 19 2008 | FMD.UN |
| FMD.R | No Trades | FMD.R | |||||||
| FIT.WT | 0.005 | 0.005 | 0.005 | 0.005 | -0.01 | 2700.0 | 2.0 | Nov 19 2008 | FIT.WT |
| FEI.WT | No Trades | Nov 06 2008 | FEI.WT | ||||||
| FIT.WT.A | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 4700.0 | 4.0 | Nov 19 2008 | FIT.WT.A |
| 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. |
|