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 | 0.275 | 0.275 | 0.265 | 0.27 | -0.01 | 5375.0 | 6.0 | Aug 19 2008 | ONE |
| 1608557 ONTARIO INC. J | No Trades | Aug 19 2008 | HML | ||||||
| 20-20 TECHNOLOGIES INC. | No Trades | Aug 12 2008 | TWT | ||||||
| 5BANC SPLIT INC. CL 'B' CAPITAL | 5.7 | 5.7 | 5.44 | 5.45 | -0.28 | 7625.0 | 21.0 | Aug 19 2008 | FBS.B |
| 5BANC SPLIT INC. CL 'B' PR | 9.81 | 9.81 | 9.8 | 9.8 | 0.0 | 16050.0 | 12.0 | Aug 19 2008 | FBS.PR.B |
| 5N PLUS INC. | 7.88 | 7.88 | 7.44 | 7.56 | -0.25 | 276235.0 | 520.0 | Aug 19 2008 | VNP |
| A&W REVENUE ROYALTIES INCOME FUND UNITS | 13.98 | 14.0 | 13.98 | 14.0 | 0.09 | 1935.0 | 4.0 | Aug 19 2008 | AW.UN |
| AASTRA TECHNOLOGIES LIMITED | 16.21 | 16.21 | 15.34 | 15.5 | -0.86 | 47346.0 | 154.0 | Aug 19 2008 | AAH |
| ABERDEEN ASIA-PACIFIC INCM INVESTMENT CO LTD. | 6.67 | 6.69 | 6.61 | 6.65 | 0.02 | 30148.0 | 80.0 | Aug 19 2008 | FAP |
| ABERDEEN G7 TRUST UNITS | No Trades | Aug 15 2008 | GSV.UN | ||||||
| ABERDEEN INTERNATIONAL INC. J | 0.395 | 0.4 | 0.385 | 0.395 | 0.0 | 108800.0 | 25.0 | Aug 19 2008 | AAB |
| ABERDEEN INTERNATIONAL INC. WT J | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 | 65000.0 | 1.0 | Aug 19 2008 | AAB.WT |
| ABERDEEN SCOTS TRUST UNITS | 22.11 | 22.14 | 22.11 | 22.13 | 0.02 | 2700.0 | 5.0 | Aug 19 2008 | SCO.UN |
| ABITIBI-CONSOLIDATED INC. | No Trades | Oct 26 2007 | A | ||||||
| ABITIBIBOWATER CANADA INC. EXCHANGEABLE | 8.0 | 8.01 | 8.0 | 8.0 | -0.06 | 9700.0 | 23.0 | Aug 19 2008 | AXB |
| ABITIBIBOWATER INC. | 8.08 | 8.08 | 7.34 | 7.35 | -0.61 | 85104.0 | 415.0 | Aug 19 2008 | ABH |
| ABSOLUTE SOFTWARE CORPORATION J | 11.18 | 11.18 | 11.04 | 11.17 | 0.06 | 71797.0 | 181.0 | Aug 19 2008 | ABT |
| ACADIAN MINING CORPORATION J | 0.22 | 0.23 | 0.2 | 0.23 | 0.01 | 250625.0 | 44.0 | Aug 19 2008 | ADA |
| ACADIAN TIMBER INCOME FUND UNITS | 9.88 | 9.89 | 9.88 | 9.89 | 0.17 | 2800.0 | 5.0 | Aug 19 2008 | ADN.UN |
| ACCORD FINANCIAL CORP. | No Trades | Aug 15 2008 | ACD | ||||||
| ACCRETE ENERGY INC. J | 5.98 | 6.05 | 5.86 | 6.01 | 0.06 | 60001.0 | 31.0 | Aug 19 2008 | GZ |
| ACE AVIATION HOLDINGS INC. 4.25% NOTES | No Trades | Aug 18 2008 | ACE.NT.A | ||||||
| ACE AVIATION HOLDINGS INC. VARIABLE VOTING | 11.26 | 11.26 | 10.64 | 10.84 | -0.52 | 647240.0 | 560.0 | Aug 19 2008 | ACE.A |
| ACE AVIATION HOLDINGS INC. VOTING | 11.4 | 11.4 | 10.56 | 10.9 | -0.45 | 585591.0 | 455.0 | Aug 19 2008 | ACE.B |
| ACTIVENERGY INCOME FUND UNITS | 10.05 | 10.39 | 10.05 | 10.24 | 0.07 | 31781.0 | 40.0 | Aug 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 | 7.13 | 7.23 | 7.05 | 7.13 | -0.05 | 26558.0 | 62.0 | Aug 19 2008 | AFU.UN |
| ACUITY GROWTH & INCOME TRUST UNITS | 9.59 | 9.75 | 9.59 | 9.75 | 0.14 | 9100.0 | 7.0 | Aug 19 2008 | AIG.UN |
| ACUITY MULTI-CAP TOTAL RETURN TRUST UNITS | No Trades | Dec 27 2007 | ART.UN | ||||||
| ACUITY SMALL CAP CORPORATION CLASS 'A' | 5.59 | 5.59 | 5.25 | 5.25 | -0.45 | 5100.0 | 11.0 | Aug 19 2008 | ASF |
| ACUITY SMALL CAP CORPORATION WT | No Trades | Aug 14 2008 | ASF.WT | ||||||
| ADALTIS INC. | 0.24 | 0.24 | 0.24 | 0.24 | 0.04 | 11667.0 | 5.0 | Aug 19 2008 | ADS |
| ADALTIS INC. RT | No Trades | May 12 2008 | ADS.RT | ||||||
| ADANAC MOLYBDENUM CORPORATION J | 0.42 | 0.425 | 0.41 | 0.41 | -0.005 | 53603.0 | 34.0 | Aug 19 2008 | AUA |
| ADDAX PETROLEUM CORPORATION | 38.77 | 39.82 | 38.55 | 38.95 | -0.21 | 433422.0 | 1475.0 | Aug 19 2008 | AXC |
| ADDENDA CAPITAL INC. | No Trades | Apr 23 2008 | ADV | ||||||
| ADEPTRON TECHNOLOGIES CORPORATION J | 0.1 | 0.1 | 0.1 | 0.1 | -0.01 | 2000.0 | 2.0 | Aug 19 2008 | ATQ |
| ADF GROUP INC. SV | 3.05 | 3.15 | 3.02 | 3.09 | 0.01 | 212950.0 | 96.0 | Aug 19 2008 | DRX |
| ADHEREX TECHNOLOGIES INC. J | No Trades | Aug 18 2008 | AHX | ||||||
| ADJUSTABLE RATE MBS TRUST TRANSFERABLE UNITS | 17.01 | 17.01 | 17.0 | 17.01 | 0.01 | 1540.0 | 5.0 | Aug 19 2008 | ADJ.UN |
| ADS INC. CL 'A' MV | 0.69 | 0.69 | 0.64 | 0.67 | -0.02 | 12100.0 | 6.0 | Aug 19 2008 | AAL.A |
| ADVANTAGE ENERGY INCOME FUND 10% DEBENTURES | No Trades | Oct 30 2007 | AVN.DB | ||||||
| ADVANTAGE ENERGY INCOME FUND 6.50% DEB | 100.16 | 100.4 | 100.16 | 100.4 | 0.24 | 53000.0 | 6.0 | Aug 19 2008 | AVN.DB.E |
| ADVANTAGE ENERGY INCOME FUND 7.50% DEBENTURES | No Trades | Aug 18 2008 | AVN.DB.C | ||||||
| ADVANTAGE ENERGY INCOME FUND 7.75% DEBENTURES | 100.8 | 100.8 | 100.8 | 100.8 | 0.54 | 5000.0 | 1.0 | Aug 19 2008 | AVN.DB.D |
| ADVANTAGE ENERGY INCOME FUND 8.0% DEBENTURES | No Trades | Aug 13 2008 | AVN.DB.G | ||||||
| ADVANTAGE ENERGY INCOME FUND 8.25% DEBENTURES | No Trades | Aug 18 2008 | AVN.DB.B | ||||||
| ADVANTAGE ENERGY INCOME FUND 8.75% DEBENTURES | No Trades | Aug 18 2008 | AVN.DB.F | ||||||
| ADVANTAGE ENERGY INCOME FUND 9% DEBENTURES | No Trades | Jul 28 2008 | AVN.DB.A | ||||||
| ADVANTAGE ENERGY INCOME FUND TRUST UNITS | 10.7 | 10.98 | 10.43 | 10.98 | 0.24 | 233490.0 | 1013.0 | Aug 19 2008 | AVN.UN |
| ADVANTAGED PREFERRED SHARE TRUST TRANSFER UN | 21.0 | 21.0 | 21.0 | 21.0 | 0.0 | 350.0 | 3.0 | Aug 19 2008 | PFR.UN |
| ADVANTEX MARKETING INTERNATIONAL INC. J | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 | 6200.0 | 2.0 | Aug 19 2008 | ADX |
| AECON GROUP INC. | 16.15 | 16.15 | 15.7 | 15.76 | -0.39 | 168418.0 | 604.0 | Aug 19 2008 | ARE |
| AEROPLAN INCOME FUND UNITS | No Trades | Jun 26 2008 | AER.UN | ||||||
| AEROQUEST INTERNATIONAL LIMITED | 1.64 | 1.64 | 1.15 | 1.44 | -0.2 | 125897.0 | 50.0 | Aug 19 2008 | AQL |
| AETERNA ZENTARIS INC. | 1.34 | 1.34 | 1.25 | 1.25 | -0.08 | 29700.0 | 40.0 | Aug 19 2008 | AEZ |
| AFRICAN COPPER PLC ORDINARY J | 0.26 | 0.26 | 0.21 | 0.21 | -0.06 | 956900.0 | 17.0 | Aug 19 2008 | ACU |
| AFRICO RESOURCES LTD. J | 1.65 | 1.84 | 1.65 | 1.83 | 0.23 | 47527.0 | 8.0 | Aug 19 2008 | ARL |
| AG GROWTH INCOME FUND TRUST UNITS | 30.24 | 30.24 | 29.23 | 29.55 | -0.36 | 12550.0 | 71.0 | Aug 19 2008 | AFN.UN |
| AGF MANAGEMENT LTD. CL 'B' NV | 23.25 | 23.48 | 22.83 | 22.85 | -0.52 | 73064.0 | 458.0 | Aug 19 2008 | AGF.B |
| AGF MASTER LIMITED PARTNERSHIP UNITS | 1.22 | 1.22 | 1.15 | 1.15 | -0.01 | 17300.0 | 6.0 | Aug 19 2008 | AFP.UN |
| AGNICO-EAGLE MINES LTD. | 53.96 | 58.86 | 53.61 | 57.42 | 2.48 | 934313.0 | 6013.0 | Aug 19 2008 | AEM |
| AGNICO-EAGLE MINES LTD. USF WT | No Trades | Nov 14 2007 | AEM.WT.U | ||||||
| AGRIUM INC. | 84.21 | 88.77 | 84.0 | 86.33 | 0.76 | 1037173.0 | 7305.0 | Aug 19 2008 | AGU |
| AIC DIVERSIFIED CANADA SPLIT CORP. CAPITAL | No Trades | Aug 11 2008 | ADC | ||||||
| AIC DIVERSIFIED CANADA SPLIT CORP. PR | 25.04 | 25.04 | 25.04 | 25.04 | 0.02 | 1000.0 | 2.0 | Aug 19 2008 | ADC.PR.A |
| AIC GLOBAL FINANCIAL SPLIT CORP. CL 'A' | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 | 1000.0 | 2.0 | Aug 19 2008 | ASC |
| AIC GLOBAL FINANCIAL SPLIT CORP. PR | No Trades | Aug 18 2008 | ASC.PR.A | ||||||
| AINSWORTH LUMBER CO. LTD. | 3.24 | 3.24 | 3.24 | 3.24 | -0.01 | 165.0 | 3.0 | Aug 19 2008 | ANS |
| AIR CANADA CLASS 'A' VARIABLE VOTING | 5.51 | 5.63 | 4.75 | 5.0 | -0.7 | 1572921.0 | 453.0 | Aug 19 2008 | AC.A |
| AIR CANADA CLASS 'B' | 5.55 | 5.62 | 4.85 | 5.0 | -0.75 | 78401.0 | 212.0 | Aug 19 2008 | AC.B |
| AIRBOSS OF AMERICA CORP. J | 3.1 | 3.1 | 2.95 | 3.0 | -0.1 | 21550.0 | 12.0 | Aug 19 2008 | BOS |
| AIRIQ INC. J | 0.03 | 0.03 | 0.03 | 0.03 | 0.005 | 35200.0 | 8.0 | Aug 19 2008 | IQ |
| AKELA PHARMA INC. J | 1.35 | 1.35 | 1.35 | 1.35 | -0.07 | 571.0 | 3.0 | Aug 19 2008 | AKL |
| AKITA DRILLING LTD. CL 'A' NV | 13.0 | 13.29 | 13.0 | 13.0 | 0.0 | 1583.0 | 14.0 | Aug 19 2008 | AKT.A |
| AKITA DRILLING LTD. CL 'B' | No Trades | Aug 11 2008 | AKT.B | ||||||
| ALAMOS GOLD INC. 5.50% DEBENTURES J | No Trades | Apr 09 2008 | AGI.DB | ||||||
| ALAMOS GOLD INC. J | 5.9 | 5.95 | 5.78 | 5.87 | -0.05 | 520437.0 | 1012.0 | Aug 19 2008 | AGI |
| ALARMFORCE INDUSTRIES INC. J | 5.37 | 5.37 | 5.3 | 5.33 | -0.02 | 1500.0 | 5.0 | Aug 19 2008 | AF |
| ALBERTA CLIPPER ENERGY INC. | 2.55 | 2.55 | 2.15 | 2.22 | -0.26 | 163850.0 | 141.0 | Aug 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 | 2.98 | 3.04 | 2.98 | 3.02 | 0.04 | 28850.0 | 58.0 | Aug 19 2008 | AXR |
| ALEXIS MINERALS CORPORATION J | 0.41 | 0.43 | 0.41 | 0.43 | 0.0 | 39100.0 | 19.0 | Aug 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 | No Trades | Aug 18 2008 | ALC | ||||||
| ALGONQUIN POWER INCOME FUND 6.20% DEBENTURES | No Trades | Aug 13 2008 | APF.DB.A | ||||||
| ALGONQUIN POWER INCOME FUND 6.65% DEBENTURES | 101.25 | 101.25 | 100.06 | 100.12 | -2.37 | 90000.0 | 10.0 | Aug 19 2008 | APF.DB |
| ALGONQUIN POWER INCOME FUND TRUST UNITS | 7.14 | 7.14 | 7.0 | 7.09 | -0.02 | 100174.0 | 308.0 | Aug 19 2008 | APF.UN |
| ALIMENTATION COUCHE-TARD INC. CL 'A' MV | 12.82 | 12.98 | 12.64 | 12.64 | -0.23 | 1900.0 | 9.0 | Aug 19 2008 | ATD.A |
| ALIMENTATION COUCHE-TARD INC. CL 'B' SV | 12.25 | 12.87 | 12.25 | 12.52 | 0.18 | 270128.0 | 868.0 | Aug 19 2008 | ATD.B |
| ALLBANC SPLIT CORP. CL 'A' CAPITAL SHARES | 24.5 | 24.5 | 24.5 | 24.5 | -1.52 | 490.0 | 2.0 | Aug 19 2008 | ABK.A |
| ALLBANC SPLIT CORP. CL 'A' PR | No Trades | Mar 05 2008 | ABK.PR.C | ||||||
| ALLBANC SPLIT CORP. CL 'B' PR | No Trades | Aug 18 2008 | ABK.PR.B | ||||||
| ALLBANC SPLIT CORP. II CLASS 'A' CAPITAL | 8.37 | 8.37 | 8.36 | 8.36 | -0.24 | 1600.0 | 3.0 | Aug 19 2008 | ALB |
| ALLBANC SPLIT CORP. II CLASS 'A' PR | 24.3 | 24.35 | 24.3 | 24.35 | -0.15 | 511.0 | 4.0 | Aug 19 2008 | ALB.PR.A |
| ALLEN-VANGUARD CORPORATION J | 1.55 | 1.55 | 1.46 | 1.49 | 0.04 | 185904.0 | 257.0 | Aug 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 | 5.49 | 5.71 | 5.43 | 5.67 | 0.18 | 61117.0 | 71.0 | Aug 19 2008 | ANV |
| ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN | 20.7 | 20.73 | 20.1 | 20.11 | -0.5 | 30460.0 | 134.0 | Aug 19 2008 | AP.UN |
| ALLON THERAPEUTICS INC. J | 1.0 | 1.06 | 1.0 | 1.02 | 0.02 | 23000.0 | 5.0 | Aug 19 2008 | NPC |
| ALMADEN MINERALS LTD. | 1.58 | 1.58 | 1.5 | 1.54 | -0.03 | 19700.0 | 31.0 | Aug 19 2008 | AMM |
| ALTAGAS INCOME TRUST UNITS | 23.96 | 24.15 | 23.65 | 23.85 | -0.22 | 94511.0 | 476.0 | Aug 19 2008 | ALA.UN |
| ALTAGAS UTILITY GROUP INC. | 6.45 | 6.45 | 6.45 | 6.45 | 0.05 | 1740.0 | 2.0 | Aug 19 2008 | AUI |
| ALTIUS MINERALS CORPORATION | 6.35 | 6.45 | 6.28 | 6.3 | -0.08 | 140003.0 | 303.0 | Aug 19 2008 | ALS |
| ALTUS GROUP INCOME FUND UNITS | 14.9 | 14.98 | 14.8 | 14.8 | -0.1 | 4401.0 | 16.0 | Aug 19 2008 | AIF.UN |
| AMALGAMATED INCOME LIMITED PARTNERSHIP UNIT J | 4.7 | 4.7 | 4.7 | 4.7 | 0.04 | 10679.0 | 2.0 | Aug 19 2008 | AI.UN |
| AMBRILIA BIOPHARMA INC. J | 0.16 | 0.16 | 0.145 | 0.15 | -0.01 | 120450.0 | 20.0 | Aug 19 2008 | AMB |
| AMERICAN BONANZA GOLD CORP. J | 0.055 | 0.06 | 0.05 | 0.055 | -0.005 | 552581.0 | 23.0 | Aug 19 2008 | BZA |
| AMERIGO RESOURCES LTD. J | 1.45 | 1.5 | 1.44 | 1.5 | 0.02 | 95742.0 | 96.0 | Aug 19 2008 | ARG |
| AMICA MATURE LIFESTYLES INC. | 5.45 | 5.45 | 5.3 | 5.3 | -0.09 | 69500.0 | 114.0 | Aug 19 2008 | ACC |
| AMISCO INDUSTRIES LTD. | No Trades | Aug 18 2008 | IAC | ||||||
| AMORFIX LIFE SCIENCES LTD. J | 0.62 | 0.62 | 0.58 | 0.58 | -0.04 | 9000.0 | 4.0 | Aug 19 2008 | AMF |
| ANACONDA MINING INC. J | 0.6 | 0.6 | 0.57 | 0.57 | -0.04 | 7458.0 | 5.0 | Aug 19 2008 | ANX |
| ANATOLIA MINERALS DEVELOPMENT LIMITED J | 2.25 | 2.4 | 2.25 | 2.32 | 0.16 | 235689.0 | 546.0 | Aug 19 2008 | ANO |
| ANATOLIA MINERALS DEVELOPMENT LTD 4.75% DEB J | 81.0 | 81.0 | 81.0 | 81.0 | 0.0 | 10000.0 | 1.0 | Aug 19 2008 | ANO.DB |
| ANDEAN RESOURCES LIMITED ORDINARY J | 1.06 | 1.13 | 1.01 | 1.13 | 0.02 | 28400.0 | 11.0 | Aug 19 2008 | AND |
| ANDERSON ENERGY LTD. | 3.47 | 3.47 | 3.33 | 3.37 | -0.09 | 37741.0 | 110.0 | Aug 19 2008 | AXL |
| ANDERSON ENERGY LTD. SUBSCRIPTION RECEIPTS | No Trades | Aug 31 2007 | AXL.R | ||||||
| ANDREW PELLER LTD/ANDREW P. LIMITEE CL 'A' NV | 9.32 | 9.32 | 9.3 | 9.3 | -0.2 | 3050.0 | 6.0 | Aug 19 2008 | ADW.A |
| ANDREW PELLER LTD/ANDREW P. LIMITEE CL 'B' | No Trades | Jun 18 2008 | ADW.B | ||||||
| ANGIOTECH PHARMACEUTICALS INC. | 1.9 | 1.95 | 1.9 | 1.91 | 0.0 | 6893.0 | 27.0 | Aug 19 2008 | ANP |
| ANTRIM ENERGY INC. J | 2.3 | 2.3 | 2.1 | 2.23 | -0.15 | 574639.0 | 358.0 | Aug 19 2008 | AEN |
| ANVIL MINING LIMITED | 7.32 | 7.61 | 6.93 | 7.15 | -0.17 | 337596.0 | 410.0 | Aug 19 2008 | AVM |
| APOLLO GOLD CORPORATION | 0.39 | 0.39 | 0.37 | 0.39 | 0.0 | 96920.0 | 26.0 | Aug 19 2008 | APG |
| AQUILA RESOURCES INC. J | 0.27 | 0.27 | 0.235 | 0.25 | -0.03 | 422445.0 | 29.0 | Aug 19 2008 | AQA |
| AQUILINE RESOURCES INC. J | 4.97 | 4.97 | 4.52 | 4.64 | -0.36 | 106557.0 | 378.0 | Aug 19 2008 | AQI |
| ARAWAK ENERGY CORPORATION | No Trades | Jun 30 2008 | ABG | ||||||
| ARBOR MEMORIAL SERVICES INC. CL 'A' | No Trades | Aug 13 2008 | ABO.A | ||||||
| ARBOR MEMORIAL SERVICES INC. CL 'B' NV | 22.9 | 23.0 | 22.9 | 23.0 | 0.5 | 500.0 | 3.0 | Aug 19 2008 | ABO.B |
| ARC ENERGY TRUST UNITS | 29.6 | 29.72 | 28.83 | 29.0 | -0.85 | 1021194.0 | 1879.0 | Aug 19 2008 | AET.UN |
| ARC RESOURCES LTD. FIRST SERIES EXCHANGEABLE | 70.75 | 70.75 | 70.0 | 70.0 | 1.95 | 330.0 | 4.0 | Aug 19 2008 | ARX |
| ARCTIC GLACIER INCOME FUND 6.50% DEBENTURES | 84.0 | 84.75 | 83.0 | 84.29 | 0.04 | 140000.0 | 36.0 | Aug 19 2008 | AG.DB |
| ARCTIC GLACIER INCOME FUND TRUST UNITS | 5.54 | 5.73 | 5.46 | 5.59 | 0.09 | 71443.0 | 253.0 | Aug 19 2008 | AG.UN |
| AREHADA MINING LIMITED J | 0.24 | 0.24 | 0.21 | 0.21 | -0.035 | 50000.0 | 3.0 | Aug 19 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 | 1.3 | 1.32 | 1.15 | 1.21 | -0.12 | 563768.0 | 341.0 | Aug 19 2008 | APV |
| ARIUS RESEARCH INC. J | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 | 60900.0 | 7.0 | Aug 19 2008 | ARI |
| ARMISTICE RESOURCES CORP. J | 0.385 | 0.39 | 0.385 | 0.39 | -0.01 | 11000.0 | 3.0 | Aug 19 2008 | AZ |
| ARMTEC INFRASTRUCTURE INCOME FUND TRUST UN | 25.95 | 25.95 | 25.67 | 25.9 | -0.06 | 31042.0 | 74.0 | Aug 19 2008 | ARF.UN |
| ARSENAL ENERGY INC. J | 0.73 | 0.75 | 0.69 | 0.69 | -0.04 | 209500.0 | 21.0 | Aug 19 2008 | AEI |
| ART ADVANCED RESEARCH TECHNOLOGIES INC. J | 0.115 | 0.125 | 0.115 | 0.125 | 0.01 | 4750.0 | 4.0 | Aug 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 | 0.74 | 0.74 | 0.73 | 0.73 | 0.0 | 358000.0 | 2.0 | Aug 19 2008 | AIM.UN |
| ARTIS REAL ESTATE INVEST TR 6.25% SER C DEB | 101.0 | 101.0 | 100.0 | 101.0 | 1.0 | 65000.0 | 5.0 | Aug 19 2008 | AX.DB.C |
| ARTIS REAL ESTATE INVEST TR 7.50% SER B DEB | No Trades | May 29 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 | 15.41 | 15.5 | 15.25 | 15.45 | -0.15 | 20745.0 | 65.0 | Aug 19 2008 | AX.UN |
| ASBESTOS CORP. LTD. | 1.25 | 1.25 | 0.65 | 0.65 | -0.6 | 107200.0 | 48.0 | Aug 19 2008 | AB |
| ASCALADE COMMUNICATIONS INC. | No Trades | Aug 18 2008 | ACG | ||||||
| ASPEN GROUP RESOURCES CORPORATION J | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 | 20000.0 | 1.0 | Aug 19 2008 | ASR |
| ASPREVA PHARMACEUTICALS CORPORATION | No Trades | Jan 07 2008 | ASV | ||||||
| ASTRAL MEDIA INC. CL 'A' NV | 32.2 | 32.25 | 31.2 | 31.31 | -0.79 | 140056.0 | 594.0 | Aug 19 2008 | ACM.A |
| ASTRAL MEDIA INC. CL 'B' SV | 31.75 | 31.75 | 31.75 | 31.75 | -0.85 | 1000.0 | 1.0 | Aug 19 2008 | ACM.B |
| ATCO LTD. 5.75% PR SERIES '3' | 26.45 | 26.6 | 26.45 | 26.6 | 0.1 | 1289.0 | 8.0 | Aug 19 2008 | ACO.PR.A |
| ATCO LTD. CL 'I' NV | 47.8 | 48.68 | 47.8 | 48.0 | 0.0 | 154787.0 | 512.0 | Aug 19 2008 | ACO.X |
| ATCO LTD. CL 'II' | No Trades | Aug 18 2008 | ACO.Y | ||||||
| ATHABASCA POTASH INC. J | 4.53 | 4.65 | 4.38 | 4.5 | -0.03 | 174120.0 | 242.0 | Aug 19 2008 | API |
| ATLANTA GOLD INC. J | No Trades | Aug 18 2008 | ATG | ||||||
| ATLANTIC POWER CORPORATION | No Trades | Jun 30 2008 | ATP | ||||||
| ATLANTIC POWER CORPORATION 6.25% DEBENTURES | No Trades | Aug 18 2008 | ATP.DB | ||||||
| ATLANTIC POWER CORPORATION INCOME PART. SEC | 9.01 | 9.05 | 8.87 | 8.95 | -0.04 | 220117.0 | 291.0 | Aug 19 2008 | ATP.UN |
| ATLANTIS SYSTEMS CORP. | 0.065 | 0.065 | 0.055 | 0.055 | -0.01 | 424050.0 | 15.0 | Aug 19 2008 | AIQ |
| ATNA RESOURCES LTD. J | 0.47 | 0.53 | 0.47 | 0.49 | 0.02 | 121888.0 | 29.0 | Aug 19 2008 | ATN |
| ATRIUM INNOVATIONS INC. | 14.88 | 14.88 | 14.56 | 14.59 | -0.21 | 18611.0 | 80.0 | Aug 19 2008 | ATB |
| ATS ANDLAUER INCOME FUND TRUST UNITS | 11.6 | 11.63 | 11.6 | 11.62 | -0.32 | 2679.0 | 7.0 | Aug 19 2008 | ATS.UN |
| ATS AUTOMATION TOOLING SYSTEMS INC. | 7.55 | 7.75 | 7.55 | 7.66 | 0.1 | 404631.0 | 625.0 | Aug 19 2008 | ATA |
| AUGUSTA RESOURCE CORPORATION J | 5.27 | 5.33 | 5.24 | 5.24 | -0.03 | 63340.0 | 313.0 | Aug 19 2008 | AZC |
| AUR RESOURCES INC. | No Trades | Sep 27 2007 | AUR | ||||||
| AURA MINERALS INC. J | 1.09 | 1.1 | 1.0 | 1.09 | -0.01 | 508126.0 | 627.0 | Aug 19 2008 | ORA |
| AURELIAN RESOURCES INC. J | 5.7 | 6.02 | 5.65 | 5.96 | 0.16 | 2050223.0 | 1056.0 | Aug 19 2008 | ARU |
| AURIZON MINES LTD. J | 3.57 | 3.62 | 3.31 | 3.62 | 0.05 | 892330.0 | 2611.0 | Aug 19 2008 | ARZ |
| AURORA ENERGY RESOURCES INC. J | 2.27 | 2.27 | 2.22 | 2.25 | 0.01 | 109250.0 | 61.0 | Aug 19 2008 | AXU |
| AUSTRALIAN SOLOMONS GOLD LIMITED J | No Trades | Aug 18 2008 | SGA | ||||||
| AUSTRALIAN SOLOMONS GOLD LIMITED WT J | No Trades | Aug 01 2008 | SGA.WT | ||||||
| AUTOCANADA INCOME FUND UNITS | 5.2 | 5.2 | 5.0 | 5.18 | -0.07 | 45240.0 | 60.0 | Aug 19 2008 | ACQ.UN |
| AUTOMODULAR CORPORATION | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 | 5090.0 | 2.0 | Aug 19 2008 | AM |
| AVALON VENTURES LTD. J | 1.63 | 1.65 | 1.63 | 1.65 | 0.02 | 7500.0 | 5.0 | Aug 19 2008 | AVL |
| AVCORP INDUSTRIES INC. | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 135.0 | 2.0 | Aug 19 2008 | AVP |
| AVENIR DIVERSIFIED INCOME TRUST UNITS | 7.58 | 7.58 | 7.4 | 7.49 | 0.09 | 39740.0 | 86.0 | Aug 19 2008 | AVF.UN |
| AVNEL GOLD MINING LIMITED J | No Trades | Aug 13 2008 | AVK | ||||||
| AVNEL GOLD MINING LIMITED WT J | No Trades | Jul 11 2008 | AVK.WT | ||||||
| AXCAN PHARMA INC. | No Trades | Feb 25 2008 | AXP | ||||||
| AXIA NETMEDIA CORPORATION J | 2.34 | 2.34 | 2.33 | 2.33 | -0.02 | 15449.0 | 25.0 | Aug 19 2008 | AXX |
| AZCAR TECHNOLOGIES INCORPORATED | No Trades | Aug 14 2008 | AZZ | ||||||
| AZURE DYNAMICS CORPORATION J | 0.165 | 0.17 | 0.155 | 0.16 | -0.01 | 1755300.0 | 110.0 | Aug 19 2008 | AZD |
| AAK | 1.55 | 1.55 | 1.5 | 1.52 | -0.03 | 115100.0 | 26.0 | Aug 19 2008 | AAK |
| ANS.WT | No Trades | Aug 18 2008 | ANS.WT | ||||||
| AER | 14.92 | 15.16 | 14.52 | 15.0 | 0.18 | 492088.0 | 1499.0 | Aug 19 2008 | AER |
| AV.UN | 12.32 | 12.44 | 12.3 | 12.3 | 0.03 | 18286.0 | 40.0 | Aug 19 2008 | AV.UN |
| 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. |
|