TSX End Of Day Listings

Jump To TSX Venture Listings

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 0.125 0.125 0.125 0.125 0.005 2984.0 6.0 Jul 03 2009 ONE
1608557 ONTARIO INC. J No Trades Nov 14 2008 HML
20-20 TECHNOLOGIES INC. 2.27 2.4 1.8 2.05 0.05 16200.0 17.0 Jul 03 2009 TWT
5BANC SPLIT INC. CL 'B' CAPITAL 4.5 4.6 4.45 4.6 0.05 4522.0 9.0 Jul 03 2009 FBS.B
5BANC SPLIT INC. CL 'B' PR 9.81 9.81 9.81 9.81 -0.09 447.0 3.0 Jul 03 2009 FBS.PR.B
5N PLUS INC. 6.2 6.35 6.18 6.33 -0.03 16249.0 56.0 Jul 03 2009 VNP
A&W REVENUE ROYALTIES INCOME FUND UNITS 13.84 13.9 13.84 13.9 0.07 1332.0 6.0 Jul 03 2009 AW.UN
AASTRA TECHNOLOGIES LIMITED 30.12 30.62 29.89 30.26 0.13 12618.0 70.0 Jul 03 2009 AAH
ABERDEEN ASIA-PACIFIC INCM INVESTMENT CO LTD. 5.64 5.74 5.62 5.74 0.09 44564.0 43.0 Jul 03 2009 FAP
ABERDEEN G7 TRUST UNITS No Trades Dec 31 2008 GSV.UN
ABERDEEN INTERNATIONAL INC. J 0.28 0.295 0.28 0.28 0.0 107500.0 18.0 Jul 03 2009 AAB
ABERDEEN INTERNATIONAL INC. WT J No Trades Jul 02 2009 AAB.WT
ABERDEEN SCOTS TRUST UNITS No Trades May 29 2009 SCO.UN
ABITIBI-CONSOLIDATED INC. No Trades Oct 26 2007 A
ABITIBIBOWATER CANADA INC. EXCHANGEABLE No Trades Apr 14 2009 AXB
ABITIBIBOWATER INC. No Trades Apr 15 2009 ABH
ABSOLUTE SOFTWARE CORPORATION J 5.46 5.58 5.41 5.55 -0.04 7975.0 27.0 Jul 03 2009 ABT
ACADIAN MINING CORPORATION J 0.06 0.065 0.06 0.065 0.0 6800.0 3.0 Jul 03 2009 ADA
ACADIAN TIMBER INCOME FUND UNITS 8.0 8.0 8.0 8.0 0.05 200.0 1.0 Jul 03 2009 ADN.UN
ACCORD FINANCIAL CORP. No Trades Jun 25 2009 ACD
ACCRETE ENERGY INC. J No Trades Oct 16 2008 GZ
ACE AVIATION HOLDINGS INC. 4.25% NOTES 94.99 95.0 94.99 95.0 0.0 523000.0 18.0 Jul 03 2009 ACE.NT.A
ACE AVIATION HOLDINGS INC. VARIABLE VOTING No Trades Jul 03 2009 ACE.A
ACE AVIATION HOLDINGS INC. VOTING 5.44 5.44 5.44 5.44 0.06 186.0 2.0 Jul 03 2009 ACE.B
ACTIVENERGY INCOME FUND UNITS 6.43 6.54 6.26 6.47 0.03 11032.0 20.0 Jul 03 2009 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 4.34 4.41 4.34 4.41 0.03 5740.0 9.0 Jul 03 2009 AFU.UN
ACUITY GROWTH & INCOME TRUST UNITS 6.01 6.01 6.01 6.01 -0.07 720.0 3.0 Jul 03 2009 AIG.UN
ACUITY MULTI-CAP TOTAL RETURN TRUST UNITS No Trades Dec 27 2007 ART.UN
ACUITY SMALL CAP CORPORATION CLASS 'A' 3.1 3.2 3.06 3.1 0.0 9400.0 15.0 Jul 03 2009 ASF
ACUITY SMALL CAP CORPORATION WT No Trades Jul 02 2009 ASF.WT
ADALTIS INC. No Trades Jun 26 2009 ADS
ADALTIS INC. RT No Trades May 12 2008 ADS.RT
ADANAC MOLYBDENUM CORPORATION J 0.095 0.1 0.09 0.095 0.005 233456.0 32.0 Jul 03 2009 AUA
ADDAX PETROLEUM CORPORATION 49.2 49.4 49.1 49.35 0.08 605289.0 1587.0 Jul 03 2009 AXC
ADDENDA CAPITAL INC. No Trades Apr 23 2008 ADV
ADEPTRON TECHNOLOGIES CORPORATION J 0.095 0.095 0.095 0.095 -0.01 1000.0 1.0 Jul 03 2009 ATQ
ADF GROUP INC. SV 2.29 2.29 2.27 2.28 -0.04 16696.0 9.0 Jul 03 2009 DRX
ADHEREX TECHNOLOGIES INC. J 0.035 0.035 0.03 0.035 -0.005 35057.0 11.0 Jul 03 2009 AHX
ADJUSTABLE RATE MBS TRUST TRANSFERABLE UNITS No Trades Jul 02 2009 ADJ.UN
ADS INC. CL 'A' MV No Trades Feb 27 2009 AAL.A
ADVANTAGE ENERGY INCOME FUND 10% DEBENTURES No Trades Oct 30 2007 AVN.DB
ADVANTAGE ENERGY INCOME FUND 6.50% DEB 96.75 96.75 96.5 96.75 0.25 154000.0 14.0 Jul 03 2009 AVN.DB.E
ADVANTAGE ENERGY INCOME FUND 7.50% DEBENTURES No Trades Jul 02 2009 AVN.DB.C
ADVANTAGE ENERGY INCOME FUND 7.75% DEBENTURES 93.05 93.05 93.0 93.0 -0.75 30000.0 6.0 Jul 03 2009 AVN.DB.D
ADVANTAGE ENERGY INCOME FUND 8.0% DEBENTURES No Trades Jun 30 2009 AVN.DB.G
ADVANTAGE ENERGY INCOME FUND 8.25% DEBENTURES No Trades Jan 30 2009 AVN.DB.B
ADVANTAGE ENERGY INCOME FUND 8.75% DEBENTURES No Trades Jun 24 2009 AVN.DB.F
ADVANTAGE ENERGY INCOME FUND 9% DEBENTURES No Trades Jul 28 2008 AVN.DB.A
ADVANTAGE ENERGY INCOME FUND TRUST UNITS 4.66 4.88 4.64 4.84 0.19 498629.0 161.0 Jul 03 2009 AVN.UN
ADVANTAGED PREFERRED SHARE TRUST TRANSFER UN 19.25 19.25 19.25 19.25 -0.23 1000.0 1.0 Jul 03 2009 PFR.UN
ADVANTEX MARKETING INTERNATIONAL INC. J 0.01 0.01 0.01 0.01 -0.005 57000.0 3.0 Jul 03 2009 ADX
AECON GROUP INC. 11.48 11.69 11.45 11.61 0.13 74215.0 345.0 Jul 03 2009 ARE
AEROPLAN INCOME FUND UNITS No Trades Jun 26 2008 AER.UN
AEROQUEST INTERNATIONAL LIMITED No Trades Jun 30 2009 AQL
AETERNA ZENTARIS INC. 1.98 2.06 1.98 2.05 0.07 10062.0 22.0 Jul 03 2009 AEZ
AFRICAN COPPER PLC ORDINARY J No Trades May 20 2009 ACU
AFRICO RESOURCES LTD. J No Trades Jul 02 2009 ARL
AG GROWTH INCOME FUND TRUST UNITS No Trades Jun 05 2009 AFN.UN
AGF MANAGEMENT LTD. CL 'B' NV 13.0 13.14 12.95 13.1 0.15 120479.0 241.0 Jul 03 2009 AGF.B
AGF MASTER LIMITED PARTNERSHIP UNITS 0.74 0.74 0.74 0.74 -0.01 1000.0 1.0 Jul 03 2009 AFP.UN
AGNICO-EAGLE MINES LTD. 61.9 62.49 61.34 61.7 -0.54 70805.0 455.0 Jul 03 2009 AEM
AGNICO-EAGLE MINES LTD. USF WT No Trades Jun 30 2009 AEM.WT.U
AGRIUM INC. 46.73 47.6 46.73 47.45 0.6 172258.0 1011.0 Jul 03 2009 AGU
AIC DIVERSIFIED CANADA SPLIT CORP. CAPITAL No Trades May 26 2009 ADC
AIC DIVERSIFIED CANADA SPLIT CORP. PR No Trades May 27 2009 ADC.PR.A
AIC GLOBAL FINANCIAL SPLIT CORP. CL 'A' No Trades Jul 02 2009 ASC
AIC GLOBAL FINANCIAL SPLIT CORP. PR No Trades Jul 02 2009 ASC.PR.A
AINSWORTH LUMBER CO. LTD. 1.12 1.12 1.1 1.12 0.0 16572.0 11.0 Jul 03 2009 ANS
AIR CANADA CLASS 'A' VARIABLE VOTING 1.39 1.44 1.38 1.43 -0.01 5800.0 15.0 Jul 03 2009 AC.A
AIR CANADA CLASS 'B' 1.37 1.4 1.36 1.4 -0.01 16957.0 46.0 Jul 03 2009 AC.B
AIRBOSS OF AMERICA CORP. J 3.45 3.46 3.45 3.45 -0.04 1600.0 3.0 Jul 03 2009 BOS
AIRIQ INC. J 0.015 0.015 0.015 0.015 -0.005 40500.0 2.0 Jul 03 2009 IQ
AKELA PHARMA INC. J 0.24 0.24 0.225 0.225 -0.005 36491.0 26.0 Jul 03 2009 AKL
AKITA DRILLING LTD. CL 'A' NV 6.9 6.9 6.9 6.9 0.0 833.0 5.0 Jul 03 2009 AKT.A
AKITA DRILLING LTD. CL 'B' No Trades Jun 19 2009 AKT.B
ALAMOS GOLD INC. 5.50% DEBENTURES J No Trades Apr 09 2008 AGI.DB
ALAMOS GOLD INC. J 9.8 9.85 9.67 9.85 0.05 267061.0 1229.0 Jul 03 2009 AGI
ALARMFORCE INDUSTRIES INC. J 4.75 4.76 4.75 4.76 -0.04 600.0 2.0 Jul 03 2009 AF
ALBERTA CLIPPER ENERGY INC. No Trades Jun 08 2009 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 2.21 2.21 2.21 2.21 0.0 1000.0 1.0 Jul 03 2009 AXR
ALEXIS MINERALS CORPORATION J 0.45 0.455 0.45 0.45 -0.015 49760.0 15.0 Jul 03 2009 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 Jul 02 2009 ALC
ALGONQUIN POWER INCOME FUND 6.20% DEBENTURES 95.0 95.0 95.0 95.0 0.0 16000.0 1.0 Jul 03 2009 APF.DB.A
ALGONQUIN POWER INCOME FUND 6.65% DEBENTURES 101.77 101.99 101.76 101.99 -0.01 25000.0 3.0 Jul 03 2009 APF.DB
ALGONQUIN POWER INCOME FUND TRUST UNITS 3.47 3.48 3.4 3.47 0.02 45622.0 54.0 Jul 03 2009 APF.UN
ALIMENTATION COUCHE-TARD INC. CL 'A' MV 14.05 14.19 14.05 14.19 0.19 332.0 5.0 Jul 03 2009 ATD.A
ALIMENTATION COUCHE-TARD INC. CL 'B' SV 14.04 14.2 13.89 14.08 0.08 106918.0 569.0 Jul 03 2009 ATD.B
ALLBANC SPLIT CORP. CL 'A' CAPITAL SHARES No Trades Jun 30 2009 ABK.A
ALLBANC SPLIT CORP. CL 'A' PR No Trades Mar 05 2008 ABK.PR.C
ALLBANC SPLIT CORP. CL 'B' PR No Trades Jun 30 2009 ABK.PR.B
ALLBANC SPLIT CORP. II CLASS 'A' CAPITAL 7.6 7.77 7.6 7.77 0.07 2800.0 9.0 Jul 03 2009 ALB
ALLBANC SPLIT CORP. II CLASS 'A' PR No Trades Jul 02 2009 ALB.PR.A
ALLEN-VANGUARD CORPORATION J 0.135 0.14 0.13 0.135 0.0 163794.0 33.0 Jul 03 2009 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 9.75 9.75 9.4 9.5 -0.05 2938.0 12.0 Jul 03 2009 ANV
ALLIED PROPERTIES REAL ESTATE INVEST TRUST UN 14.85 15.15 14.8 15.05 0.25 34044.0 89.0 Jul 03 2009 AP.UN
ALLON THERAPEUTICS INC. J 0.495 0.5 0.49 0.5 0.005 201600.0 27.0 Jul 03 2009 NPC
ALMADEN MINERALS LTD. No Trades Jul 02 2009 AMM
ALTAGAS INCOME TRUST UNITS 16.19 16.19 16.0 16.12 0.04 141153.0 280.0 Jul 03 2009 ALA.UN
ALTAGAS UTILITY GROUP INC. 5.94 5.94 5.8 5.8 0.09 2839.0 7.0 Jul 03 2009 AUI
ALTIUS MINERALS CORPORATION 6.14 6.24 6.0 6.09 0.03 42002.0 119.0 Jul 03 2009 ALS
ALTUS GROUP INCOME FUND UNITS 7.84 7.84 7.84 7.84 0.18 500.0 2.0 Jul 03 2009 AIF.UN
AMALGAMATED INCOME LIMITED PARTNERSHIP UNIT J No Trades Jun 30 2009 AI.UN
AMBRILIA BIOPHARMA INC. J 0.105 0.105 0.105 0.105 0.0 12300.0 3.0 Jul 03 2009 AMB
AMERICAN BONANZA GOLD CORP. J 0.075 0.08 0.07 0.075 0.0 178875.0 15.0 Jul 03 2009 BZA
AMERIGO RESOURCES LTD. J 0.38 0.4 0.38 0.395 0.005 22259.0 13.0 Jul 03 2009 ARG
AMICA MATURE LIFESTYLES INC. 3.9 3.9 3.9 3.9 0.0 5785.0 5.0 Jul 03 2009 ACC
AMISCO INDUSTRIES LTD. No Trades Mar 02 2009 IAC
AMORFIX LIFE SCIENCES LTD. J 1.18 1.2 1.17 1.17 -0.01 53116.0 20.0 Jul 03 2009 AMF
ANACONDA MINING INC. J 0.21 0.21 0.21 0.21 -0.02 3750.0 2.0 Jul 03 2009 ANX
ANATOLIA MINERALS DEVELOPMENT LIMITED J 2.76 2.85 2.75 2.85 0.06 2800.0 7.0 Jul 03 2009 ANO
ANATOLIA MINERALS DEVELOPMENT LTD 4.75% DEB J 80.0 80.0 80.0 80.0 -0.5 10000.0 1.0 Jul 03 2009 ANO.DB
ANDEAN RESOURCES LIMITED ORDINARY J No Trades Jul 02 2009 AND
ANDERSON ENERGY LTD. 0.0 0.82 0.79 0.8 -0.02 502300.0 76.0 Jul 03 2009 AXL
ANDERSON ENERGY LTD. SUBSCRIPTION RECEIPTS No Trades Aug 31 2007 AXL.R
ANDREW PELLER LTD/ANDREW P. LIMITEE CL 'A' NV 7.49 7.5 7.49 7.5 0.09 3250.0 6.0 Jul 03 2009 ADW.A
ANDREW PELLER LTD/ANDREW P. LIMITEE CL 'B' No Trades Mar 05 2009 ADW.B
ANGIOTECH PHARMACEUTICALS INC. 1.95 1.95 1.7 1.85 -0.07 107165.0 95.0 Jul 03 2009 ANP
ANTRIM ENERGY INC. J 0.71 0.76 0.7 0.76 0.02 459788.0 139.0 Jul 03 2009 AEN
ANVIL MINING LIMITED 1.51 1.56 1.5 1.55 0.04 448698.0 686.0 Jul 03 2009 AVM
APOLLO GOLD CORPORATION 0.49 0.49 0.485 0.485 -0.005 105150.0 17.0 Jul 03 2009 APG
AQUILA RESOURCES INC. J No Trades Jul 03 2009 AQA
AQUILINE RESOURCES INC. J 1.64 1.74 1.64 1.66 -0.02 29758.0 60.0 Jul 03 2009 AQI
ARAWAK ENERGY CORPORATION No Trades Jun 30 2008 ABG
ARBOR MEMORIAL SERVICES INC. CL 'A' No Trades Jun 29 2009 ABO.A
ARBOR MEMORIAL SERVICES INC. CL 'B' NV 17.0 17.0 16.42 16.42 -0.58 555.0 5.0 Jul 03 2009 ABO.B
ARC ENERGY TRUST UNITS 17.04 17.29 16.91 17.01 -0.03 213657.0 1211.0 Jul 03 2009 AET.UN
ARC RESOURCES LTD. FIRST SERIES EXCHANGEABLE No Trades Jun 22 2009 ARX
ARCTIC GLACIER INCOME FUND 6.50% DEBENTURES No Trades Jul 02 2009 AG.DB
ARCTIC GLACIER INCOME FUND TRUST UNITS 1.6 1.65 1.55 1.55 0.04 43800.0 57.0 Jul 03 2009 AG.UN
AREHADA MINING LIMITED J No Trades Jun 23 2009 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 0.375 0.38 0.37 0.37 0.0 106465.0 44.0 Jul 03 2009 APV
ARIUS RESEARCH INC. J No Trades Sep 25 2008 ARI
ARMISTICE RESOURCES CORP. J 0.16 0.16 0.14 0.14 -0.005 22522.0 5.0 Jul 03 2009 AZ
ARMTEC INFRASTRUCTURE INCOME FUND TRUST UN 17.73 17.91 17.59 17.75 0.06 23694.0 100.0 Jul 03 2009 ARF.UN
ARSENAL ENERGY INC. J 0.26 0.27 0.26 0.27 0.005 6893.0 5.0 Jul 03 2009 AEI
ART ADVANCED RESEARCH TECHNOLOGIES INC. J 0.08 0.08 0.065 0.075 -0.005 5500.0 4.0 Jul 03 2009 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 No Trades Sep 24 2008 AIM.UN
ARTIS REAL ESTATE INVEST TR 6.25% SER C DEB No Trades Jun 29 2009 AX.DB.C
ARTIS REAL ESTATE INVEST TR 7.50% SER B DEB 101.0 101.0 101.0 101.0 3.8 35000.0 2.0 Jul 03 2009 AX.DB.B
ARTIS REAL ESTATE INVEST TR 7.75% SER A DEB No Trades Feb 25 2009 AX.DB.A
ARTIS REAL ESTATE INVESTMENT TRUST UNITS 7.93 8.0 7.88 8.0 0.05 18348.0 40.0 Jul 03 2009 AX.UN
ASBESTOS CORP. LTD. No Trades Dec 09 2008 AB
ASCALADE COMMUNICATIONS INC. No Trades Dec 03 2008 ACG
ASPEN GROUP RESOURCES CORPORATION J No Trades Jun 29 2009 ASR
ASPREVA PHARMACEUTICALS CORPORATION No Trades Jan 07 2008 ASV
ASTRAL MEDIA INC. CL 'A' NV 29.26 29.6 28.65 28.97 -0.64 42516.0 297.0 Jul 03 2009 ACM.A
ASTRAL MEDIA INC. CL 'B' SV No Trades Jul 02 2009 ACM.B
ATCO LTD. 5.75% PR SERIES '3' 26.4 26.4 26.4 26.4 0.14 10007.0 2.0 Jul 03 2009 ACO.PR.A
ATCO LTD. CL 'I' NV 39.45 39.97 39.41 39.75 0.18 5499.0 57.0 Jul 03 2009 ACO.X
ATCO LTD. CL 'II' No Trades Jun 30 2009 ACO.Y
ATHABASCA POTASH INC. J 3.93 3.93 3.66 3.86 -0.11 111077.0 165.0 Jul 03 2009 API
ATLANTA GOLD INC. J 0.29 0.29 0.29 0.29 -0.01 36120.0 6.0 Jul 03 2009 ATG
ATLANTIC POWER CORPORATION No Trades Jun 16 2009 ATP
ATLANTIC POWER CORPORATION 6.25% DEBENTURES 101.0 101.0 101.0 101.0 0.0 18000.0 3.0 Jul 03 2009 ATP.DB
ATLANTIC POWER CORPORATION INCOME PART. SEC 8.8 8.8 8.72 8.72 -0.12 17236.0 47.0 Jul 03 2009 ATP.UN
ATLANTIS SYSTEMS CORP. 0.03 0.03 0.03 0.03 0.0 120776.0 6.0 Jul 03 2009 AIQ
ATNA RESOURCES LTD. J 0.72 0.72 0.7 0.7 -0.04 29445.0 15.0 Jul 03 2009 ATN
ATRIUM INNOVATIONS INC. 12.44 12.44 12.07 12.27 0.07 3544.0 20.0 Jul 03 2009 ATB
ATS ANDLAUER INCOME FUND TRUST UNITS No Trades Dec 11 2008 ATS.UN
ATS AUTOMATION TOOLING SYSTEMS INC. 4.37 4.48 4.37 4.48 0.11 79737.0 369.0 Jul 03 2009 ATA
AUGUSTA RESOURCE CORPORATION J 2.01 2.01 1.97 2.0 -0.04 20348.0 10.0 Jul 03 2009 AZC
AUR RESOURCES INC. No Trades Sep 27 2007 AUR
AURA MINERALS INC. J 0.63 0.67 0.63 0.66 0.03 948186.0 443.0 Jul 03 2009 ORA
AURELIAN RESOURCES INC. J No Trades Oct 03 2008 ARU
AURIZON MINES LTD. J 4.44 4.53 4.36 4.36 0.01 152981.0 453.0 Jul 03 2009 ARZ
AURORA ENERGY RESOURCES INC. J No Trades Apr 17 2009 AXU
AUSTRALIAN SOLOMONS GOLD LIMITED J No Trades Jul 02 2009 SGA
AUSTRALIAN SOLOMONS GOLD LIMITED WT J No Trades Aug 01 2008 SGA.WT
AUTOCANADA INCOME FUND UNITS 1.83 1.83 1.8 1.8 0.05 2000.0 3.0 Jul 03 2009 ACQ.UN
AUTOMODULAR CORPORATION 0.45 0.45 0.42 0.42 -0.07 11300.0 4.0 Jul 03 2009 AM
AVALON VENTURES LTD. J 1.72 1.72 1.66 1.7 -0.03 20800.0 32.0 Jul 03 2009 AVL
AVCORP INDUSTRIES INC. No Trades Jul 03 2009 AVP
AVENIR DIVERSIFIED INCOME TRUST UNITS 3.7 3.7 3.6 3.65 -0.04 21139.0 37.0 Jul 03 2009 AVF.UN
AVNEL GOLD MINING LIMITED J No Trades Jun 26 2009 AVK
AVNEL GOLD MINING LIMITED WT J No Trades Mar 24 2009 AVK.WT
AXCAN PHARMA INC. No Trades Feb 25 2008 AXP
AXIA NETMEDIA CORPORATION J 1.32 1.46 1.32 1.35 -0.04 49972.0 32.0 Jul 03 2009 AXX
AZCAR TECHNOLOGIES INCORPORATED 0.15 0.15 0.15 0.15 0.0 1000.0 1.0 Jul 03 2009 AZZ
AZURE DYNAMICS CORPORATION J 0.2 0.2 0.185 0.19 0.005 160987.0 32.0 Jul 03 2009 AZD
AEU.RT No Trades Oct 22 2008 AEU.RT
AV.UN 7.69 7.69 7.65 7.65 -0.12 9287.0 15.0 Jul 03 2009 AV.UN
ANS.WT No Trades Jun 26 2009 ANS.WT
AV.WT No Trades May 27 2009 AV.WT
AOG.WT No Trades May 27 2009 AOG.WT
AD 6.07 6.07 6.05 6.05 0.0 3000.0 2.0 Jul 03 2009 AD
AER 8.13 8.28 8.01 8.25 0.1 52968.0 314.0 Jul 03 2009 AER
AFN 27.49 27.49 27.04 27.04 -0.18 10209.0 55.0 Jul 03 2009 AFN
AAK No Trades Apr 14 2009 AAK

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. Driven by Train2Invest