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 |
| IAMGOLD CORPORATION | 3.86 | 4.1 | 3.71 | 3.82 | 0.07 | 1053602.0 | 2960.0 | Nov 19 2008 | IMG |
| IAMGOLD CORPORATION WT | No Trades | Aug 11 2008 | IMG.WT | ||||||
| IAT AIR CARGO FACILITIES FUND TR UNITS | 3.9 | 4.0 | 3.9 | 4.0 | 0.2 | 5860.0 | 6.0 | Nov 19 2008 | ACF.UN |
| IBEX TECHNOLOGIES INC. | No Trades | Feb 22 2008 | IBT | ||||||
| IBI INCOME FUND UNITS | 13.56 | 13.56 | 13.2 | 13.2 | -0.55 | 3720.0 | 8.0 | Nov 19 2008 | IBG.UN |
| IGM FINANCIAL INC. | 33.25 | 34.4 | 32.9 | 32.92 | -1.25 | 279159.0 | 1061.0 | Nov 19 2008 | IGM |
| IGM FINANCIAL INC. 5.75% PR SERIES 'A' | 25.15 | 25.49 | 25.1 | 25.15 | 0.05 | 5361.0 | 24.0 | Nov 19 2008 | IGM.PR.A |
| IMAGING DYNAMICS COMPANY LTD. J | 0.05 | 0.05 | 0.03 | 0.05 | 0.005 | 159100.0 | 18.0 | Nov 19 2008 | IDL |
| IMAX CORPORATION | 3.92 | 4.24 | 3.92 | 4.06 | 0.15 | 14801.0 | 71.0 | Nov 19 2008 | IMX |
| IMPAX ENERGY SERVICES INCOME TRUST UNITS | 0.225 | 0.225 | 0.22 | 0.22 | -0.005 | 7500.0 | 2.0 | Nov 19 2008 | MPX.UN |
| IMPERIAL METALS CORP. | 1.3 | 1.32 | 1.14 | 1.24 | -0.08 | 63866.0 | 75.0 | Nov 19 2008 | III |
| IMPERIAL OIL LTD. | 36.25 | 36.48 | 34.5 | 35.35 | -0.73 | 1271582.0 | 6785.0 | Nov 19 2008 | IMO |
| IMRIS INC. J | 1.9 | 2.0 | 1.9 | 2.0 | 0.05 | 2100.0 | 4.0 | Nov 19 2008 | IM |
| INCOME & EQUITY INDEX PARTICIPATION FND TR UN | 6.2 | 6.2 | 5.39 | 5.41 | -0.79 | 12690.0 | 21.0 | Nov 19 2008 | IEP.UN |
| INCOME FINANCIAL TRUST UNITS | 8.05 | 8.1 | 7.86 | 7.86 | -0.2 | 31247.0 | 38.0 | Nov 19 2008 | INC.UN |
| INCOME STREAMS III CORPORATION CAPITAL YIELD | 18.7 | 18.7 | 18.7 | 18.7 | -0.1 | 2200.0 | 2.0 | Nov 19 2008 | STQ |
| INCOME STREAMS III CORPORATION EQUITY DIV | 10.78 | 10.79 | 10.78 | 10.79 | 0.0 | 4800.0 | 5.0 | Nov 19 2008 | STQ.E |
| INDEPENDENT NICKEL CORP. J | No Trades | Nov 18 2008 | INI | ||||||
| INDEXPLUS INCOME FUND UNITS | 8.7 | 8.7 | 8.25 | 8.4 | -0.2 | 17182.0 | 33.0 | Nov 19 2008 | IDX.UN |
| INDIGO BOOKS & MUSIC INC. | 13.75 | 13.75 | 13.75 | 13.75 | -0.25 | 2560.0 | 5.0 | Nov 19 2008 | IDG |
| INDUSTRIAL ALLIANCE INSURANCE & FIN SERV B PR | 16.0 | 16.0 | 15.66 | 15.75 | -0.25 | 3400.0 | 6.0 | Nov 19 2008 | IAG.PR.A |
| INDUSTRIAL ALLIANCE INSURANCE & FIN SERV INC. | 26.6 | 26.76 | 25.92 | 26.6 | 0.0 | 568624.0 | 1886.0 | Nov 19 2008 | IAG |
| INFLAZYME PHARMACEUTICALS LTD. | No Trades | Nov 21 2007 | IZP | ||||||
| INFOWAVE SOFTWARE, INC. J | No Trades | Nov 05 2007 | IW | ||||||
| ING CANADA INC. | 29.46 | 29.72 | 28.06 | 28.4 | -0.76 | 290385.0 | 702.0 | Nov 19 2008 | IIC |
| INMET MINING CORPORATION | 19.23 | 19.23 | 16.13 | 16.58 | -2.6 | 326264.0 | 1586.0 | Nov 19 2008 | IMN |
| INNERGEX POWER INCOME FUND UNITS | 10.08 | 10.08 | 9.65 | 9.65 | -0.36 | 21633.0 | 41.0 | Nov 19 2008 | IEF.UN |
| INNERGEX RENEWABLE ENERGY INC. | 6.65 | 6.65 | 6.64 | 6.64 | 0.15 | 909.0 | 4.0 | Nov 19 2008 | INE |
| INNICOR SUBSURFACE TECHNOLOGIES INC. | No Trades | May 23 2008 | IST | ||||||
| INNOVA EXPLORATION LTD. J | No Trades | Nov 05 2007 | IXL | ||||||
| INNVEST REAL ESTATE INVEST TR 5.85% DEB | 55.0 | 55.0 | 55.0 | 55.0 | 4.0 | 31000.0 | 3.0 | Nov 19 2008 | INN.DB.C |
| INNVEST REAL ESTATE INVEST TR 6% SER B DEB | 65.0 | 65.0 | 65.0 | 65.0 | 0.0 | 8000.0 | 1.0 | Nov 19 2008 | INN.DB.B |
| INNVEST REAL ESTATE INVEST TR 6.25% SER A DEB | No Trades | Nov 12 2008 | INN.DB.A | ||||||
| INNVEST REAL ESTATE INVESTMENT TRUST SUBS REC | No Trades | Sep 14 2007 | INN.R | ||||||
| INNVEST REAL ESTATE INVESTMENT TRUST UNITS | 3.23 | 3.35 | 3.05 | 3.05 | -0.22 | 145334.0 | 364.0 | Nov 19 2008 | INN.UN |
| INSCAPE CORPORATION CL 'B' SV | No Trades | Nov 10 2008 | INQ | ||||||
| INSPIRATION MINING CORPORATION J | 0.68 | 0.68 | 0.61 | 0.63 | -0.05 | 30200.0 | 16.0 | Nov 19 2008 | ISM |
| INSTORAGE REAL ESTATE INVESTMENT TRUST UN J | 3.1 | 3.55 | 3.05 | 3.46 | 0.31 | 261212.0 | 112.0 | Nov 19 2008 | IS.UN |
| INTEGRATED ASSET MANAGEMENT CORP. | No Trades | Nov 18 2008 | IAM | ||||||
| INTER PIPELINE FUND 10% DEBENTURES | No Trades | Dec 27 2007 | IPL.DB | ||||||
| INTER PIPELINE FUND CL 'A' LP UNITS | 7.85 | 7.98 | 7.57 | 7.57 | -0.21 | 469349.0 | 851.0 | Nov 19 2008 | IPL.UN |
| INTER-CITIC MINERALS INC. J | 0.205 | 0.21 | 0.185 | 0.185 | 0.0 | 308933.0 | 24.0 | Nov 19 2008 | ICI |
| INTERMAP TECHNOLOGIES CORPORATION | 1.99 | 2.2 | 1.85 | 1.98 | -0.02 | 23560.0 | 21.0 | Nov 19 2008 | IMP |
| INTERNATIONAL DATACASTING CORPORATION J | No Trades | Nov 18 2008 | IDC | ||||||
| INTERNATIONAL FINANCIAL INCOME & GROWTH TR UN | 2.2 | 2.2 | 1.93 | 1.94 | -0.27 | 9200.0 | 10.0 | Nov 19 2008 | FIT.UN |
| INTERNATIONAL FOREST PRODUCTS LTD. CL 'A' SV | 1.76 | 1.85 | 1.65 | 1.7 | -0.2 | 40000.0 | 32.0 | Nov 19 2008 | IFP.A |
| INTERNATIONAL MINERALS CORPORATION 5.5% DEB J | No Trades | Nov 03 2008 | IMZ.DB | ||||||
| INTERNATIONAL MINERALS CORPORATION J | 2.0 | 2.0 | 1.95 | 1.95 | -0.05 | 13200.0 | 18.0 | Nov 19 2008 | IMZ |
| INTERNATIONAL MINERALS CORPORATION WT J | No Trades | May 14 2008 | IMZ.WT | ||||||
| INTERNATIONAL NICKEL VENTURES CORP. WT J | No Trades | Oct 01 2008 | INV.WT | ||||||
| INTERNATIONAL NICKEL VENTURES CORPORATION J | 0.18 | 0.18 | 0.15 | 0.15 | 0.0 | 214500.0 | 20.0 | Nov 19 2008 | INV |
| INTERNATIONAL ROAD DYNAMICS INC. | 0.5 | 0.5 | 0.5 | 0.5 | 0.005 | 5890.0 | 6.0 | Nov 19 2008 | IRD |
| INTERNATIONAL ROYALTY CORPORATION | 1.45 | 1.62 | 1.45 | 1.5 | 0.1 | 234810.0 | 105.0 | Nov 19 2008 | IRC |
| INTERNATIONAL SOVEREIGN ENERGY CORP. J | 0.75 | 0.75 | 0.75 | 0.75 | -0.03 | 5000.0 | 2.0 | Nov 19 2008 | ISR |
| INTEROIL CORPORATION J | 12.3 | 13.07 | 11.61 | 11.71 | -1.59 | 34318.0 | 247.0 | Nov 19 2008 | IOL |
| INTERRENT REAL EST INVEST TR 7% JAN/13 A DB J | 59.5 | 60.0 | 59.5 | 60.0 | 0.5 | 7000.0 | 2.0 | Nov 19 2008 | IIP.DB |
| INTERRENT REAL ESTATE INVESTMENT TRUST UN J | 1.35 | 1.35 | 1.25 | 1.25 | -0.03 | 401300.0 | 18.0 | Nov 19 2008 | IIP.UN |
| INTERTAPE POLYMER GROUP INC. | 1.98 | 2.02 | 1.84 | 2.02 | 0.07 | 23500.0 | 132.0 | Nov 19 2008 | ITP |
| INTERTAPE POLYMER GROUP INC. RT | No Trades | Sep 10 2007 | ITP.RT | ||||||
| INTREPID MINES LIMITED ORDINARY J | 0.06 | 0.065 | 0.06 | 0.065 | -0.015 | 32000.0 | 3.0 | Nov 19 2008 | IAU |
| INTREPID NUSTAR EXCHANGE CORP. EXCHANGEABLE | No Trades | Nov 14 2008 | IXN | ||||||
| INTRINSYC SOFTWARE INTERNATIONAL, INC. J | 0.06 | 0.06 | 0.05 | 0.055 | 0.0 | 1867285.0 | 87.0 | Nov 19 2008 | ICS |
| INVESCO INC. EXCHANGEABLE | No Trades | Dec 05 2007 | IVZ | ||||||
| INVESTMENT GRADE TRUST TRANSFERABLE UNITS | No Trades | Nov 12 2008 | BND.UN | ||||||
| IPC US REAL ESTATE INVESTMENT TR 5.75% US DEB | No Trades | Dec 13 2007 | IUR.DB.V | ||||||
| IPC US REAL ESTATE INVESTMENT TRUST 6% US DEB | No Trades | Dec 13 2007 | IUR.DB.U | ||||||
| IPC US REAL ESTATE INVESTMENT TRUST UNITS | No Trades | Dec 13 2007 | IUR.UN | ||||||
| IPC US REAL ESTATE INVESTMENT TRUST USF UNITS | No Trades | Dec 13 2007 | IUR.U | ||||||
| IPL INC. MV | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 | 5500.0 | 7.0 | Nov 19 2008 | IPI.A |
| IROC ENERGY SERVICES CORP. | No Trades | Nov 18 2008 | ISC | ||||||
| ISHARES CDN DJ CDA SELECT GROWTH INDEX FND UN | 16.0 | 16.01 | 15.02 | 15.52 | -0.06 | 22432.0 | 15.0 | Nov 19 2008 | XCG |
| ISHARES CDN DJ CDA SELECT VALUE INDEX FUND UN | 14.84 | 14.84 | 14.25 | 14.25 | -0.5 | 24380.0 | 23.0 | Nov 19 2008 | XCV |
| ISHARES CDN DOW JONES CDA SELCT DIV IDX FD UN | 15.99 | 16.01 | 15.45 | 15.45 | -0.58 | 94226.0 | 228.0 | Nov 19 2008 | XDV |
| ISHARES CDN JANTZI SOCIAL INDEX FUND UNITS | 12.55 | 12.55 | 12.47 | 12.47 | -0.34 | 1150.0 | 3.0 | Nov 19 2008 | XEN |
| ISHARES CDN MSCI EAFE100%HDGD TO C$INDX FD UN | 14.76 | 14.88 | 14.1 | 14.13 | -0.97 | 253712.0 | 301.0 | Nov 19 2008 | XIN |
| ISHARES CDN RUSSELL 2000INDX-CDN$ HDGE FND UN | 10.06 | 10.06 | 9.45 | 9.45 | -0.6 | 3559.0 | 18.0 | Nov 19 2008 | XSU |
| ISHARES CDN S&P/TSX 60 INDEX FUND UNITS | 13.4 | 13.56 | 12.86 | 12.92 | -0.51 | 62178028.0 | 27121.0 | Nov 19 2008 | XIU |
| ISHARES CDN S&P/TSX CAP COMPOSITE INDX FND UN | 13.9 | 13.96 | 13.38 | 13.43 | -0.51 | 391347.0 | 354.0 | Nov 19 2008 | XIC |
| ISHARES CDN S&P/TSX CAP INCOME TR INDX FD UN | 9.56 | 9.62 | 9.21 | 9.21 | -0.4 | 78434.0 | 108.0 | Nov 19 2008 | XTR |
| ISHARES CDN S&P/TSX CAP INFO TECH INDX FND UN | 4.79 | 4.79 | 4.59 | 4.59 | -0.16 | 37645.0 | 30.0 | Nov 19 2008 | XIT |
| ISHARES CDN S&P/TSX CAP MATERIALS INDX FND UN | 9.78 | 10.1 | 9.15 | 9.15 | -0.46 | 110059.0 | 133.0 | Nov 19 2008 | XMA |
| ISHARES CDN S&P/TSX CAPPED ENERGY INDX FND UN | 13.69 | 13.76 | 12.95 | 13.07 | -0.43 | 907285.0 | 864.0 | Nov 19 2008 | XEG |
| ISHARES CDN S&P/TSX CAPPED REIT INDEX FUND UN | 8.0 | 8.0 | 7.41 | 7.44 | -0.51 | 277149.0 | 247.0 | Nov 19 2008 | XRE |
| ISHARES CDN S&P/TSX COMPLETION INDEX FUND UN | 12.66 | 12.68 | 12.36 | 12.38 | -0.28 | 35082.0 | 46.0 | Nov 19 2008 | XMD |
| ISHARES CDN S&P/TSX GLOBAL GOLD INDEX FUND UN | 11.72 | 12.4 | 11.19 | 11.24 | -0.24 | 912244.0 | 874.0 | Nov 19 2008 | XGD |
| ISHARES CDN S&P/TSX SMALLCAP INDEX FUND UNITS | 8.7 | 8.7 | 8.25 | 8.25 | -0.4 | 19701.0 | 36.0 | Nov 19 2008 | XCS |
| ISHARES CDN S&P500 HEDGED TO CAD$ INDX FND UN | 10.25 | 10.3 | 9.65 | 9.67 | -0.53 | 839610.0 | 799.0 | Nov 19 2008 | XSP |
| ISHARES CDN SCOTIA CAP CORP BND INDX FND UN | 18.5 | 18.55 | 18.46 | 18.48 | -0.07 | 47927.0 | 102.0 | Nov 19 2008 | XCB |
| ISHARES CDN SCOTIA CAP GOV'T BOND INDX FND UN | 20.12 | 20.12 | 20.05 | 20.12 | -0.01 | 31650.0 | 36.0 | Nov 19 2008 | XGB |
| ISHARES CDN SCOTIA CAP LONG TERM BOND INDX UN | 18.29 | 18.29 | 18.16 | 18.18 | -0.03 | 2598.0 | 8.0 | Nov 19 2008 | XLB |
| ISHARES CDN SCOTIA CAP RL RET BND INDX FND UN | 17.89 | 18.1 | 17.84 | 18.1 | 0.11 | 24121.0 | 33.0 | Nov 19 2008 | XRB |
| ISHARES CDN SCOTIA CAP SHORT BOND INDX FND UN | 28.65 | 28.66 | 28.6 | 28.65 | -0.03 | 64434.0 | 127.0 | Nov 19 2008 | XSB |
| ISHARES CDN SCOTIA CAP UNIVERSE BND IDX FD UN | 28.41 | 28.47 | 28.31 | 28.34 | -0.1 | 339837.0 | 156.0 | Nov 19 2008 | XBB |
| ISHARES CDNS&P/TSX CAP FINANCIALS INDX FND UN | 17.85 | 17.86 | 17.1 | 17.15 | -0.85 | 570796.0 | 856.0 | Nov 19 2008 | XFN |
| ISHARES COMEX GOLD TRUST | 90.56 | 92.57 | 89.32 | 90.6 | 1.44 | 13308.0 | 81.0 | Nov 19 2008 | IGT |
| ISOTECHNIKA INC. | 0.12 | 0.125 | 0.105 | 0.105 | -0.01 | 127350.0 | 29.0 | Nov 19 2008 | ISA |
| ITERATION ENERGY LTD. J | 1.78 | 1.95 | 1.71 | 1.72 | -0.15 | 438556.0 | 423.0 | Nov 19 2008 | ITX |
| IVANHOE ENERGY INC. | 0.92 | 0.93 | 0.81 | 0.83 | -0.11 | 215428.0 | 127.0 | Nov 19 2008 | IE |
| IVANHOE ENERGY INC. WT | 0.2 | 0.2 | 0.18 | 0.18 | -0.07 | 63500.0 | 5.0 | Nov 19 2008 | IE.WT |
| IVANHOE MINES LTD. | 2.55 | 2.57 | 2.27 | 2.38 | -0.14 | 853839.0 | 2532.0 | Nov 19 2008 | IVN |
| IVERNIA INC. J | 0.055 | 0.055 | 0.045 | 0.045 | -0.015 | 1411400.0 | 28.0 | Nov 19 2008 | IVW |
| ISN | No Trades | Nov 18 2008 | ISN |
| 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. |
|