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 |
| R SPLIT II CORP. CAPITAL | 27.0 | 27.0 | 25.89 | 25.89 | -1.62 | 2900.0 | 6.0 | Nov 19 2008 | RBT |
| R SPLIT II CORP. PR | 30.32 | 30.32 | 30.02 | 30.02 | -0.3 | 4815.0 | 3.0 | Nov 19 2008 | RBT.PR.A |
| R SPLIT III CORP. CL 'A' CAPITAL | 6.52 | 7.5 | 6.52 | 7.5 | -0.24 | 3262.0 | 11.0 | Nov 19 2008 | RBS |
| R SPLIT III CORP. CLASS 'A' PR | 27.25 | 27.25 | 26.5 | 26.5 | -1.25 | 650.0 | 5.0 | Nov 19 2008 | RBS.PR.A |
| RAILPOWER TECHNOLOGIES CORP. J | 0.17 | 0.17 | 0.15 | 0.16 | -0.015 | 257750.0 | 56.0 | Nov 19 2008 | P |
| RAILPOWER TECHNOLOGIES CORP. WT J | No Trades | Nov 12 2008 | P.WT | ||||||
| RAINMAKER ENTERTAINMENT INC | 0.95 | 0.95 | 0.95 | 0.95 | 0.03 | 4000.0 | 3.0 | Nov 19 2008 | RNK |
| RALLY ENERGY CORP. | No Trades | Oct 02 2007 | RAL | ||||||
| RAND A TECHNOLOGY CORPORATION | No Trades | Nov 05 2007 | RND | ||||||
| RAVENSOURCE FUND UNITS | No Trades | Nov 06 2008 | RAV.UN | ||||||
| RBC CAPITAL TRUST TRUCS - SERIES 2010 | 101.5 | 102.95 | 101.5 | 102.95 | -0.6 | 24000.0 | 3.0 | Nov 19 2008 | RYT.NT.M |
| RBC CAPITAL TRUST TRUCS - SERIES 2011 | 102.5 | 102.5 | 102.5 | 102.5 | -1.0 | 15000.0 | 1.0 | Nov 19 2008 | RYT.NT.P |
| RDM CORPORATION J | 0.88 | 0.88 | 0.8 | 0.8 | -0.1 | 28500.0 | 12.0 | Nov 19 2008 | RC |
| RED BACK MINING INC. J | 4.03 | 4.73 | 3.81 | 3.97 | 0.01 | 1559366.0 | 2133.0 | Nov 19 2008 | RBI |
| REDCORP VENTURES LTD. 13% SERIES 'D' NOTES J | 20.0 | 20.0 | 20.0 | 20.0 | -30.0 | 1000.0 | 1.0 | Nov 19 2008 | RDV.NT |
| REDCORP VENTURES LTD. J | 0.045 | 0.045 | 0.025 | 0.04 | 0.0 | 5441160.0 | 52.0 | Nov 19 2008 | RDV |
| REDCORP VENTURES LTD. WT J | No Trades | Nov 04 2008 | RDV.WT | ||||||
| REDLINE COMMUNICATIONS GROUP INC. J | 0.34 | 0.34 | 0.315 | 0.34 | 0.0 | 44000.0 | 14.0 | Nov 19 2008 | RDL |
| REDSTAR OIL & GAS INC. J | No Trades | May 16 2008 | RED | ||||||
| REITMAN'S (CANADA) LTD. | 10.06 | 10.5 | 10.0 | 10.48 | -0.22 | 3720.0 | 17.0 | Nov 19 2008 | RET |
| REITMAN'S (CANADA) LTD. CL 'A' NV | 11.3 | 11.49 | 11.3 | 11.3 | -0.01 | 46519.0 | 284.0 | Nov 19 2008 | RET.A |
| REKO INTERNATIONAL GROUP INC. | No Trades | Nov 17 2008 | REK | ||||||
| RENASANT FINANCIAL PARTNERS LTD. | No Trades | Nov 14 2008 | REN | ||||||
| RENTCASH INC. J | No Trades | Apr 04 2008 | RCS | ||||||
| RESEARCH IN MOTION LIMITED | 59.05 | 60.07 | 56.02 | 57.33 | -0.67 | 3954175.0 | 21099.0 | Nov 19 2008 | RIM |
| RESIN SYSTEMS INC. J | 0.12 | 0.155 | 0.12 | 0.14 | 0.03 | 127060.0 | 32.0 | Nov 19 2008 | RS |
| RESOLVE BUSINESS OUTSOURCING INCOME FND TR UN | 2.5 | 2.5 | 1.1 | 1.56 | -1.94 | 768093.0 | 302.0 | Nov 19 2008 | RBO.UN |
| RESPONSE BIOMEDICAL CORP. J | 0.14 | 0.14 | 0.125 | 0.125 | -0.035 | 154200.0 | 155.0 | Nov 19 2008 | RBM |
| RESVERLOGIX CORP. J | 2.43 | 2.43 | 2.17 | 2.19 | -0.26 | 87453.0 | 158.0 | Nov 19 2008 | RVX |
| RETROCOM MID-MARKET REAL ESTATE INV TRUST UN | 1.63 | 1.74 | 1.6 | 1.67 | -0.09 | 16425.0 | 23.0 | Nov 19 2008 | RMM.UN |
| RETROCOM MID-MARKET RL ESTATE INV TR 7.5% DEB | 57.0 | 57.0 | 51.0 | 51.0 | -1.0 | 20000.0 | 3.0 | Nov 19 2008 | RMM.DB |
| REVENUE PROPERTIES COMPANY LTD. | 7.0 | 7.0 | 7.0 | 7.0 | -0.9 | 1000.0 | 1.0 | Nov 19 2008 | RPC |
| REVETT MINERALS INC. J | 0.06 | 0.06 | 0.055 | 0.06 | -0.02 | 50500.0 | 4.0 | Nov 19 2008 | RVM |
| RICHARDS PACKAGING INCOME FUND UNITS | 6.15 | 6.15 | 6.05 | 6.05 | -0.2 | 4700.0 | 5.0 | Nov 19 2008 | RPI.UN |
| RICHELIEU HARDWARE LTD. | 15.05 | 15.73 | 15.0 | 15.05 | -0.06 | 3077.0 | 30.0 | Nov 19 2008 | RCH |
| RICHMONT MINES INC. | 1.45 | 1.45 | 1.31 | 1.32 | 0.02 | 33750.0 | 18.0 | Nov 19 2008 | RIC |
| RICHVIEW RESOURCES INC. J | No Trades | Nov 18 2008 | RVR | ||||||
| RIDER RESOURCES LTD. | No Trades | Mar 07 2008 | RRZ | ||||||
| RIDLEY INC. | 7.2 | 7.2 | 7.2 | 7.2 | -0.7 | 4500.0 | 1.0 | Nov 19 2008 | RCL |
| RIO NARCEA GOLD MINES LTD. | No Trades | Sep 28 2007 | RNG | ||||||
| RIO NARCEA GOLD MINES LTD. WT | No Trades | Sep 25 2007 | RNG.WT | ||||||
| RIOCAN REAL ESTATE INVESTMENT TRUST UNITS | 15.0 | 15.1 | 13.65 | 13.7 | -1.45 | 488200.0 | 1770.0 | Nov 19 2008 | REI.UN |
| RITCHIE BROS. AUCTIONEERS INCORPORATED | 21.33 | 22.01 | 20.97 | 21.47 | 0.27 | 80030.0 | 595.0 | Nov 19 2008 | RBA |
| ROC PREF CORP. PR | 18.8 | 19.0 | 18.75 | 19.0 | -0.01 | 2000.0 | 6.0 | Nov 19 2008 | PRF.PR.A |
| ROC PREF II CORP. PR | 8.25 | 8.46 | 7.75 | 7.75 | -0.37 | 18998.0 | 47.0 | Nov 19 2008 | RPA.PR.A |
| ROC PREF III CORP. PR | 1.32 | 1.4 | 1.1 | 1.1 | -0.32 | 22430.0 | 36.0 | Nov 19 2008 | RPB.PR.A |
| ROCK ENERGY INC. J | 1.6 | 1.84 | 1.5 | 1.5 | -0.22 | 16162.0 | 8.0 | Nov 19 2008 | RE |
| ROCKWELL DIAMONDS INC. J | 0.06 | 0.06 | 0.03 | 0.04 | -0.025 | 4273300.0 | 120.0 | Nov 19 2008 | RDI |
| ROCKY MOUNTAIN DEALERSHIPS INC. | 5.97 | 5.97 | 4.5 | 4.75 | -0.41 | 561570.0 | 13.0 | Nov 19 2008 | RME |
| ROCKYVIEW ENERGY INC. | No Trades | Feb 04 2008 | RVE | ||||||
| ROCTEST LTD. | 0.53 | 0.53 | 0.46 | 0.46 | -0.1 | 4000.0 | 3.0 | Nov 19 2008 | RTT |
| ROGERS COMMUNICATIONS INC. CL 'A' | 36.4 | 36.8 | 35.25 | 35.88 | 0.63 | 2795.0 | 10.0 | Nov 19 2008 | RCI.A |
| ROGERS COMMUNICATIONS INC. CL 'B' NV | 33.53 | 34.99 | 33.0 | 33.25 | -0.41 | 2124202.0 | 10458.0 | Nov 19 2008 | RCI.B |
| ROGERS SUGAR INCOME FUND 2ND SER 6% DEBENTURE | 94.0 | 94.0 | 93.0 | 93.0 | -1.0 | 25000.0 | 4.0 | Nov 19 2008 | RSI.DB.A |
| ROGERS SUGAR INCOME FUND 3RD SER 5.90% DEB | 85.6 | 85.6 | 85.5 | 85.5 | 0.0 | 30000.0 | 4.0 | Nov 19 2008 | RSI.DB.B |
| ROGERS SUGAR INCOME FUND TRUST UNITS | 3.55 | 3.61 | 3.5 | 3.52 | -0.03 | 91812.0 | 74.0 | Nov 19 2008 | RSI.UN |
| RONA INC. | 10.79 | 11.25 | 10.73 | 10.77 | -0.31 | 1457193.0 | 651.0 | Nov 19 2008 | RON |
| ROTHMANS INC. | No Trades | Oct 20 2008 | ROC | ||||||
| ROYAL BANK CDA DOW 10 INDEXSM SER '1' NOTES | No Trades | Nov 05 2008 | RY.NT.G | ||||||
| ROYAL BANK CDA NASDAQ-100 INDEX SER '2' NOTES | 10.31 | 10.31 | 10.31 | 10.31 | -0.04 | 2500.0 | 1.0 | Nov 19 2008 | RY.NT.M |
| ROYAL BANK OF CANADA | 42.6 | 42.69 | 41.01 | 41.19 | -2.35 | 7880527.0 | 23102.0 | Nov 19 2008 | RY |
| ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AD' | 17.0 | 17.14 | 15.88 | 16.28 | -0.72 | 16250.0 | 25.0 | Nov 19 2008 | RY.PR.D |
| ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AF' | 17.25 | 17.25 | 17.0 | 17.0 | -0.25 | 3615.0 | 7.0 | Nov 19 2008 | RY.PR.F |
| ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AG' | 17.15 | 17.49 | 16.81 | 16.95 | -0.2 | 61755.0 | 46.0 | Nov 19 2008 | RY.PR.G |
| ROYAL BANK OF CANADA 1ST PR NON-CUM SER 'AH' | 22.03 | 22.05 | 21.6 | 21.6 | -0.8 | 8280.0 | 21.0 | Nov 19 2008 | RY.PR.H |
| ROYAL BANK OF CANADA 1ST PR SERIES 'AA' | 18.42 | 18.61 | 18.41 | 18.61 | 0.06 | 15400.0 | 21.0 | Nov 19 2008 | RY.PR.A |
| ROYAL BANK OF CANADA 1ST PR SERIES 'AB' | 17.51 | 17.64 | 17.02 | 17.05 | -0.7 | 18799.0 | 24.0 | Nov 19 2008 | RY.PR.B |
| ROYAL BANK OF CANADA 1ST PR SERIES 'AC' | 17.26 | 17.4 | 17.1 | 17.1 | -0.3 | 8499.0 | 13.0 | Nov 19 2008 | RY.PR.C |
| ROYAL BANK OF CANADA 1ST PR SERIES 'AE' | 17.05 | 17.05 | 16.01 | 16.61 | -0.39 | 9700.0 | 13.0 | Nov 19 2008 | RY.PR.E |
| ROYAL BANK OF CANADA 1ST PR SERIES 'W' | 18.1 | 18.22 | 17.6 | 17.7 | -0.41 | 17520.0 | 35.0 | Nov 19 2008 | RY.PR.W |
| ROYAL BANK OF CANADA BRIC LEOS SER '3' US NT | No Trades | Oct 30 2008 | RY.NO.Y | ||||||
| ROYAL BANK OF CANADA BRIC LEOS SER 2 USF NOTE | No Trades | Oct 29 2008 | RY.NO.X | ||||||
| ROYAL BANK OF CANADA DOW 10 INDXSM NT 2 USF | No Trades | Nov 12 2008 | RY.NT.J | ||||||
| ROYAL BANK OF CANADA DOW10 LIQUID EQ OP NTS 2 | No Trades | Aug 27 2008 | RY.NT.B | ||||||
| ROYAL BANK OF CANADA FTSE-100 LEOS SER 1 NOTE | No Trades | Nov 10 2008 | RY.NO.F | ||||||
| ROYAL BANK OF CANADA GLOBAL INDEX SER '4' NT | 12.01 | 12.01 | 12.0 | 12.0 | -0.07 | 1800.0 | 2.0 | Nov 19 2008 | RY.NT.T |
| ROYAL BANK OF CANADA GLOBAL LEOS SER '10' NT | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 | 11300.0 | 7.0 | Nov 19 2008 | RY.NO.J |
| ROYAL BANK OF CANADA GLOBAL LEOS SER '11' NT | No Trades | Nov 10 2008 | RY.NO.L | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '13' NT | 8.85 | 9.54 | 8.85 | 9.54 | 0.01 | 9044.0 | 7.0 | Nov 19 2008 | RY.NO.O |
| ROYAL BANK OF CANADA GLOBAL LEOS SER '14' NT | No Trades | Nov 11 2008 | RY.NO.P | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '15' NT | No Trades | Nov 18 2008 | RY.NO.R | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '16' NT | 10.1 | 10.1 | 10.09 | 10.09 | -0.02 | 49400.0 | 22.0 | Nov 19 2008 | RY.NO.S |
| ROYAL BANK OF CANADA GLOBAL LEOS SER '17' NT | No Trades | Nov 12 2008 | RY.NT.W | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '19' NT | No Trades | Nov 07 2008 | RY.NO.Z | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '2' NOTE | No Trades | Nov 10 2008 | RY.NT.H | ||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER '23' NT | No Trades | RY.NT.C | |||||||
| ROYAL BANK OF CANADA GLOBAL LEOS SER 18 US NT | No Trades | Nov 07 2008 | RY.NT.U | ||||||
| ROYAL BANK OF CANADA GLOBL INDEX SER'3'NT USF | No Trades | Sep 10 2007 | RY.NT.S | ||||||
| ROYAL BANK OF CANADA JAPANESE STK INDX NT 2 | No Trades | Oct 20 2008 | RY.NT.K | ||||||
| ROYAL BANK OF CANADA MSCI EAFE INDEX FND NT 1 | No Trades | Nov 12 2008 | RY.NT.X | ||||||
| ROYAL BANK OF CANADA MSCI EAFE INDEX FND NT 3 | No Trades | Oct 22 2008 | RY.NO.Q | ||||||
| ROYAL BANK OF CANADA MSCI EAFE INDX US NT 2 | No Trades | Oct 29 2008 | RY.NT.Y | ||||||
| ROYAL BANK OF CANADA NIKKEI 225LEOS SER 1 NT | No Trades | Nov 17 2008 | RY.NO.B | ||||||
| ROYAL BANK OF CANADA NIKKEI 225LEOS SER 2 NT | 9.24 | 9.25 | 9.24 | 9.25 | -0.04 | 10700.0 | 6.0 | Nov 19 2008 | RY.NO.A |
| ROYAL BANK OF CANADA NIKKEI 225STK AVG NOTE 3 | No Trades | Nov 04 2008 | RY.NT.A | ||||||
| ROYAL BANK OF CANADA PR SERIES 'N' | No Trades | Aug 21 2008 | RY.PR.K | ||||||
| ROYAL BANK OF CANADA S&P 500 INDEX LINK NT 5 | No Trades | Oct 29 2008 | RY.NT.Q | ||||||
| ROYAL BANK OF CANADA S&P 500 LEOS SER '4' NT | No Trades | Nov 17 2008 | RY.NO.K | ||||||
| ROYAL BANK OF CANADA S&P/TSX 60 LEOS SER 1 NT | No Trades | Oct 21 2008 | RY.NO.G | ||||||
| ROYAL BANK OF CANADA S&P/TSX 60 NOTES SER 2 | No Trades | Oct 29 2008 | RY.NT.R | ||||||
| ROYAL BANK OF CANADA S&P500 BEAR LEOS SR 1 NT | No Trades | Sep 23 2008 | RY.NT.Z | ||||||
| ROYAL BANK OF CANADA S&P500 LEOS SER '1' NT | No Trades | May 28 2008 | RY.NT.E | ||||||
| ROYAL BANK OF CANADA S&P500LEOS SER '2' US NT | No Trades | Oct 31 2008 | RY.NO.U | ||||||
| ROYAL BANK OF CDA INDIA-JAPAN LEOS SER 1 USNT | No Trades | Oct 31 2008 | RY.NO.V | ||||||
| ROYAL BANK OF CDA INDO-ASIAN GROW LEOS SR 2NT | No Trades | Sep 16 2008 | RY.NO.C | ||||||
| ROYAL BANK OF CDA PHARMA EQTY NOTE SERIES 1 | No Trades | Nov 18 2008 | RY.NT.P | ||||||
| ROYAL BANK OF CDA PPN GLOBAL LEOS SER '12' NT | No Trades | Nov 17 2008 | RY.NO.M | ||||||
| ROYAL BANK OF CDA S&P/TSX60 LEOS SER 2 NT | No Trades | Oct 16 2008 | RY.NO.T | ||||||
| ROYAL BANK OF CDA S&P/TSX60BEAR LEOS SER 1 NT | 12.0 | 12.03 | 12.0 | 12.03 | 0.26 | 1800.0 | 3.0 | Nov 19 2008 | RY.NO.E |
| ROYAL BK OF CDA DJ EURO STOXX50 LEOS SER 1 NT | No Trades | Nov 12 2008 | RY.NO.H | ||||||
| ROYAL BK OF CDA DOW JONES IND AVG.SM SER 4 NT | No Trades | Oct 14 2008 | RY.NT.L | ||||||
| ROYAL BK OF CDA S&P/TSX FINANCIALS INDX NT 1 | No Trades | Jan 04 2008 | RY.NT.F | ||||||
| ROYAL GOLD, INC. | 38.32 | 39.64 | 38.32 | 39.64 | 2.86 | 6159.0 | 55.0 | Nov 19 2008 | RGL |
| ROYAL HOST REAL ESTATE INVEST TR 5.90% DEB | 60.0 | 65.0 | 60.0 | 65.0 | 5.0 | 3261000.0 | 5.0 | Nov 19 2008 | RYL.DB.D |
| ROYAL HOST REAL ESTATE INVEST TR 6% SER B DEB | 70.0 | 70.0 | 68.0 | 68.0 | -2.0 | 21000.0 | 3.0 | Nov 19 2008 | RYL.DB.B |
| ROYAL HOST REAL ESTATE INVEST TRUST 7.90% DEB | 99.5 | 99.5 | 98.5 | 98.5 | 0.0 | 20000.0 | 4.0 | Nov 19 2008 | RYL.DB.A |
| ROYAL HOST REAL ESTATE INVEST TRUST UNITS | 4.3 | 4.4 | 4.22 | 4.22 | -0.08 | 159645.0 | 42.0 | Nov 19 2008 | RYL.UN |
| ROYAL HOST REAL ESTATE INVESTMENT 6.25% DEB | 68.0 | 68.0 | 68.0 | 68.0 | -2.0 | 35000.0 | 3.0 | Nov 19 2008 | RYL.DB.C |
| ROYAL LASER CORP. J | No Trades | Nov 14 2008 | RLC | ||||||
| ROYAL LEPAGE FRANCHISE SERVICES FUND UNITS | No Trades | Oct 30 2007 | RSF.UN | ||||||
| ROYAL UTILITIES INCOME FUND UNITS | No Trades | May 05 2008 | RU.UN | ||||||
| RUBICON MINERALS CORPORATION J | 1.01 | 1.07 | 0.99 | 1.0 | -0.04 | 76500.0 | 53.0 | Nov 19 2008 | RMX |
| RUGGEDCOM INC. | 12.69 | 12.69 | 12.25 | 12.35 | -0.35 | 58600.0 | 32.0 | Nov 19 2008 | RCM |
| RUSSEL METALS INC. | 19.91 | 20.02 | 19.3 | 19.42 | -0.82 | 225401.0 | 840.0 | Nov 19 2008 | RUS |
| RUTTER INC. J | 0.08 | 0.08 | 0.08 | 0.08 | -0.015 | 1000.0 | 1.0 | Nov 19 2008 | RUT |
| RY.PR.L | 25.0 | 25.03 | 24.95 | 25.0 | 0.0 | 54400.0 | 33.0 | Nov 19 2008 | RY.PR.L |
| RF.UN | No Trades | Oct 10 2008 | RF.UN | ||||||
| RIG.RT | No Trades | Oct 20 2008 | RIG.RT | ||||||
| RF.WT | No Trades | Nov 12 2008 | RF.WT | ||||||
| RF.A | 8.0 | 8.0 | 8.0 | 8.0 | -0.5 | 1000.0 | 1.0 | Nov 19 2008 | RF.A |
| RY.PR.I | 23.51 | 23.8 | 23.4 | 23.7 | 0.2 | 9750.0 | 28.0 | Nov 19 2008 | RY.PR.I |
| RKN | No Trades | Nov 18 2008 | RKN |
| 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. |
|