Questions? Call (888) 845-2887 Hablamos Español

Winnipeg Free Press Newspaper Archive: January 17, 1987 - Page 15

Share Page

Publication: Winnipeg Free Press

Location: Winnipeg, Manitoba

Issue Date:

Get 1 more page view just for clicking

to like us on Facebook


   Winnipeg Free Press (Newspaper) - January 17, 1987, Winnipeg, Manitoba                                CD U9 Winnipeg Free January 1987 1 TORONTO WEEKLY PRICE RANGE mCHAftDSON Quotations M cents unlejs rnarted aeayabte In bpavabte In British epald In Javmnt restricted or nonvotlno h rtphis stock ofubleet to special reporting In last 12 arrears and annual de clared M latest 12 tless fMfl 4 DMrd MM Sato HWLMCfeMOin HM Low CUffl 2nd I 26 26 27 26 112351 14 16 5 AHA AutO 4 311411 7 TVi ft 10ft 5 AMCA Int 1M616 9 10 ft 20 9 AMCA p 170105 AMCA t p tim 19 29 19 AMCA 3 p 68159 24 25 ARC Int 11446 5V4V4 Ablfcra 0 25WO 15 12 15 72 10 Abtrford 36400 450 425 430 7 300 Abtrford w 6300 2 2 2 Ml Abermtn 0 115759 259 205 20 31 270 106 AMI free 37WO 29 29 30 15ft Abrlbl IllO 47 49ft 44 AMflM m 118790 6 7 350 Acadla M 0 250 230 248 273 125 Acts ATM 0 15170 105 95 96 24 490 80 Acugrptl A 0135354 5Vj 6 225 Acugraph 74159 140 85 140 30 240 35 Acklands 902 17 17 21 16 Adanac M 0 57M 45 35 45 12 75 15 AoasslZ 30953 425 400 415 425 250 Aonlco E 115144 30 30 34 19 Agra Ind A 13 13 17 9 Aora B I 6400 12 17 9 Ahtd C 3225 360 335 335 34 17 Alguebel o 16300 120 110 115 10 430 81 Akaltco 0 1300 105 105 105 110 80 Albany o 1250 16 16 16 33 12 Alt Energy h8986 15 16 tift 17 9 Al Enr 1125 1275 31 31 36 27 Al EnT 775 26500 25ft 25 21 AHa Nat 128700 14 15 11 Afcan hl3523 41 43 48 Alexis N 1 1550 25 25 Va 26 25 ALGO Gr U 7200 7ft 8ft Va AlOO Cent 23454 19 20 24 19 Algoma St 31673 10 11 20 10 Algoma 51 p 8800 13 13 25 13 Algma St B 22450 14ft 14 24 13 Algon Merc 200 47 SO 50 40 Allex 13300 107 100 105 110 48 Alum A 9250 ft 25 Alum 1st p 2150 25 25ft Va Alum B see below Alum C p 11700 24ft 26 22 Alum E p 7100 26 26 25 Alum d pr see below A Barlck 5772TB 23 24 24 9 A Barik W 613025 335 305 335 35 335 55 ABarlk A W 62020 230 215 215 230 160 Am Eagle 0 24520 119 110 US 160 100 Am Leduc 13937 40 39 39 45 23 AndTS WA f 63950 20 26 14 Andres W B 200 21 21 26 15 Ang CdnM 0 900 13 18 18 80 18 Ang CT 4 215 25 Ang CT 265 600 32 32 32 30 Ang CT 290 J70 34 34 35 33 Ang CT 315 900 37 38 38 36 Ang dGId O 6300 230 210 210 40 295 90 AntlW 45000 83 75 78 6 120 50 Artor A 500 16 16 18 10 Arbor B 31100 16 16 16 10 Args 250 p 1800 40 44 44 29 Aros 260 p 520 34 34 ft 34 29 Argus B pr 600 29 31 29 Argyll A f 264400 80 45 80 30 195 45 Argyll E B 100 125 125 125 275 100 Asamera 195550 11 11 13ft 7ft Asamera see below Asamera I 32070 26 26 28 20 Asamera 7 16713 ft 13 9 Asamera W 686025 184 155 166 16 210 80 Pore 0 7600 310 280 280 20 340 130 Astral A f 3775 12 12 15ft 9 Astral B f 3800 12 12 16 9 Atco I f 220133 WVt n 8ft 11 7 AtCO II 12800 7 11 7 Atco w 211300 10 6 8 1 277 6 AN Shop A f 21700 10 lift 10 Atl Shop p 131200 27 27 1 28 26 Atlantis 0 14375 70 65 120 45 Alias YV 0 322750 16 14 31 14 Ausmltto o 42726 105 91 103 12 155 80 Aur Res 0 437640 445 405 440 40 445 168 Autrex A 1300 200 180 160 20 280 165 Autrex B 900 200 200 200 10 280 180 Avlnda 0 71350 50 43 44 75 21 BCEO 224151 295 278 2921 6 266 BCED A 2474 6 6 ft 7 415 BCED 8 12700 9 9 9 5 BCED 9 3600 9 10 10 6 BCED W 55800 95 84 90 165 55 BC Rail p 19000 26 26ft ft 27 25 BC Sugar A 32640 19 19 19 BC Sugar W 3600 155 142 155 340 115 B Corp p 17650 30 29ft B Corp r see below BCR A 74002 9 10 10 7i BGR 2 w 19800 170 162 170 185 150 Bll Ent 14100 8 9i 8 Bll Ent w 1050 165 150 150 15 280 140 8MB Comp 10200 205 200 205 5 265 130 BMO nt In 38385 13ft 14 9 BMO II p 22230 22 22 23 21 ft BP Canada 196546 36 37 37 25 Bachelor 6100 250 235 240 385 150 Balco I 30400 10 12 12 6 Bancshr p 5700 21 22 ft Bancshr r see below Banister C 19600 7 7 10ft Bk Alberta 16415 7ft 6 Bank BC 702795 74 70 70 2 5 60 Bk BC 228 2300 23 23ft ft 24ft 19 Bk BC 222 17400 22 25 19 Bank Mtl 982665 35 35 Bk Mtl 285 29220 36 37ft 34 Bk Mtl 250 15061 26 27 28 25ft Bk Mtl 3p 11360 26 26 Vi 27 25ft Bk Mtl w 898530 6 6 ft 6ft 400 Bank N S h5985 ITft 18 18 Bk N S Ip 110650 25ft 26ft 24 Bankeno o z50 90 90 90 275 100 Barons Oil 50040 325 315 320 5 495 260 Barlncor f 8550 7 7 8 Barlncor w 2300 100 100 100 135 100 Barlngtn 0 20400 TO 60 65 185 30 Baton 14870 10 22 Battle MA f 134855 29 30 15 Bay Mills 24810 11 6 Beau CA 0 4T200 45 24 45 19 68 20 Beacoup 0 7500 53 53 53 65 30 Becker B I 365 47 48 48 36 Befcln Inc f 22430 Bell p 17490 25 26 ft 26 25 BCE 26 38ft ft 41 BCE see below BCE p 100 46 48 41 BCE p 2637 38ft 38 40 BCE p 64105 39 39 ft 42 34 Belmoral 0 480216 345 294 325 36 375 20 Belmoral w 83150 279 250 270 21 279 70 Bentall I p 3900 26 27ft Blltrite Ngt 1700 JTft 6ft 7ftft 6 Blltrlte w 2000 80 80 80 255 55 Biotech 14340 400 390 3W 6 380 Bl Hawk 0 92200 75 70 73 2 85 4 Blackdom o 116145 lift ft lift 5 Blackwod 4300 6ft 8 465 Bombdr A 113699 17 18 7ft Bombdr B f 67121 16 Bmbdr 1 p 400 26 26 ft 26ft Bombdr B w 22200 13 15 15 430 Bonanza R 575150 250 201 230 20 390 105 Bonar 3550 24 28 17 Bonar W 4250 13 13 17 7 Bow Valy 808832 15 a 16 9 Bow Valy 4 11869 16ft 16ft 9 Bow Vly 2025 35159 32 33 it 24a BOW Vly 187586600 32 33 24 Bow Vly 205 28396 23 23 25 16 Bow Vly 200 see below Bow Valy w 49884 75 62 75 II 155 40 Bow Vly R 34T75 135 100 130 375 76 Bow VR P 12050 Si 6 22 400 Brcknl ot f 19180 43 41 42 57 25 Bralorne 30560 140 110 140 33 365 100 Bralor 19300 5 7 18 300 Bramalea 24006 23 23 24 15 Brmlea B p 1600 25 26ft 24 Brml Pty p 500 27 ft 28 Brmptn A I 25750 8 8 8 6a Brscade p 9849 40 40ft ft 38a Brascan A 140691 31 17 Brscn 8 1700 25 25 ft 27 25 Brscn 1981 10368 26ft 26aft 26s 25i Brascan f p 11700 25ft ft 25 24 Brkwaler o 820676 6 7 470 Brenda M 5750 8V 7 Brik Brw 0 61126 140 125 140 180 125 Bright A 330 23 27V 17 BCFP 893234 16ft 17 II BCFP p 170 40 40 Vi 42 36 BC Res 413290 115 97 106 4 220 90 BC Res p 98503 20 22 a 11 BC Phone 162995 27ft 27 24 BCPh 4 p 150 54 54 54 BCPh 4 p 305 53 54 55 51 BCPh 4 p 1W 57 57 54 BCPh 1956 400 56 56 59 54 BCPh 1090 14 16 BCPh 340 62 63 64 60 BCPh 5 p 610 69 69 71 65 BCPh 6 pr Z25 71 71 75 69 BCPh 375 21 21 t 22 19 BCP p 1795 21 22 t 23 BCP p 11600 29ft 30 ft 31Vi 28ft British G r see below BrTd ads 370 46 46 52 34 Broulan 152231 222 190 205 15 222 112 Bruncor 45768 17 16 Brunswk 8600 12 12ft ft 15 lift Budd Can 8065 38 39 11 29 C CAE 638553 lift 11 13 8 CB Pak 72233 30 CB Pak W 84476 460 6 1Pi 16 460 CCL B I 3M925 I3i 13 ft 21 CDC Life 81993 18 19ft 12 CFCF I 59345 16 16 23 CFS Rel u 3700 320 315 315 320 310 CIL 60183 24 22j CME A 0 6500 64 65 65 87 22 CSA A I 34325 7 8 8 5 Cabtesnr A 66960 I4 20 Cableshr B 10030 15 20 Cabre 33914 315 300 310 10 360 200 Cad Fry 95404 30 a 34 Cad Fry A 23970 10 10a t a 10 Cad Fry 2 23745 10 10ft Cad Fry w 6130 22 23 26 8 Calgary 1 p 3300 25 California o 4800 350 290 340 t 65 260 Cambior 588645 17 17 CambiOT w 555513 7 7 8 Stock Cambrldg Cambtdg 1 CmbrldO W Cameo Ire Camndx o Camp RL Camp Res Camp R W Camp SOUP Camptau f Campeau Campeau Campeau Crnpeau Camreco Canaord CCem ex CDC 1 B C D D 0 o satH Hitnew Close ChftHttALMr 425350 23 23ft 20 P1282W 30 31 Vi 273262 6ft 6900 22 22 30700 15 W 290511 28ft 45193 115 162 6561 13 13 13 34775 16ft 18 54680 21 22470 20 20 22 22 ft 22 22 w 256B 25 20 22 4 102250 M 53 532 37W 70 70 70 IS p 13962 12 12 A 131735 6ft 74 CDC pr B CDC 1W W1J2 15 CDC 1913 451X10 Can Malt 7719 21 21 C Nor West 14 15 31 27 9Vi450 24 15 125 72 34 19 365 105 40 9 19Vi 11 31 21 24 19 25 21 25ft 22 8 100 70 16 11 11 5 CNor CNOT Wst Wst S6M 99ft 100 114 99 17 28 23ft 16 24 11 C Padcrs CS Pete f Can Trust C Trsco 1 C Trsco C C Trsco G CTrust w A C Tung C w Canadex 0 C Arrow o C Energy C Energy W CFOrms A t C Formst B C Found pr CGE CG Invest C Home 0 B 19507 23 24 ft w 31951 100 61 100 35 35343 4050 370 350 5912 55 55 1000 7850 21ft 21 ft 6950 23 500 75 752 107128 5 5 600 250 50108 165 6900 45 19600 370 4250 70 7200 390 6300 390 200 2160 1994 H12373 225 125 43 345 M 370 365 1 120 50 360 32 195 2 59 410 5 120 470 25 475 ft 56 12 22 10 Hydro pr 134 15 15 Bk Com hl0394 21 CIBC 35625 CIBC 3 p CIBC 5 p CIBC W A Clbc w B Cdn Jorex C Lncort o Manolr Manolr f Manolr w Nth Star Ocdental Ltd 4170 26 26 7100 100 100 370000 25ft 25Va 308425 8ft 8 250800 390 360 375 39244 165 150 95700 40 30 17830 490 16600 465 459 11050 50 45 45830 31060 295 Cdn Roxy Cancom o C Spooner Cdn Tire CTIre A f CUtil A f C Util B C Util 4Vi p C Util 5 pr CUtll 6 pr C Util CUtll CUtll CUtil CUtll CUtll CUtll CUtll CUtll CWN CWN 165467 25 26 h32400 19 19 38230 7 7 ft 12179 13ft 13ft 7366 38 36 36 16361 m 3923 hl0986 11 14 305816 58610 400 51 52 220 56 58 150 7l 71 I 600 G 17225 26 ft H 12000 22 22 I 3300 26 26 K 3250 Va L 6350 26 26 300 25 26 22 370 55 19 10 360 10 485 275 41 22 19 24 22 80 55 200 II A 60 359 345 11 9 145 74 59 46 27 9 15 21 16 28 101 ft 25 360 485 195 25 300 130 10 40 10 6 425 165 40 2T 360 110 26 16 14 435 14 60 28 90 14 ITft 11 20 1T 20ft 17 52 50 67 56 73 69 23 28 23 22 27 26 26 24 165 40 5 460 50 18 19 150 265 5 2nd 2nd 2nd 2nd 2nd L 6350 26 26 27 25 Ser M 300 25 25 ft 25 25ft A w 60245 430 420 420 25 495 320 B w 100150 430 415 415 5ft 325 G 4 pr 200 9Va 5 p 100 14 12 Cdn Wstgr o 7207 415 C Worldwid 41858 235 CWorld A p 12100 CWorld 1 p 10836 Cnamax 0 213435 Canam A Canrchon Canbra Canfr Cp Canfor Canfor pr Canhorn 0 Canron A Canron B f Canrn A w Cantcrra Canuc 0 8 7ft t 4400 10ft 1252 255 245 250 38575 10 Ip 700 24 25 641355 17 19 16750 20 57539 253 230 245 5390 16 17 1051 14 395 400 415 340 160 235 75 365 155 14 14 ft 12 Cara Cara A t Carena Carl OK Carl A p Carl B p Carlyle o Carma A Carolian o Carplta C earlier o Cascades Casslar Caslar If Cassldv L Celanese Celanes 1 Cntrl Cap Cnt Cap 15150 155 34TT5 203500 28 65280 19440 12850 117449 345 2865 42000 20 278231 15 13 147500 350 290 10 6 7 425 15 350 200 T 25 19 9 21 18 10 270 114 20 14 16 14 125 ISO 10 335 95 5 23 28 3 10 10 30 31 12 26 32 13 20 14 290 1 40 3800 7 ft 348200 20850 11 12ft 25100 150 140 145 5 w 67700 55 50 55 324 8 8 25855 18 18 Va p 1708 25 152785 18 At 316945 16 18ft 2250 44 45 1100 40Ve 40 6200 10 II 9790 60i 835 19 19 27445 5200 5 t 192745 IT 600 ITft ITft T5700 21 22ft ft 25500 12 13 26200 6 8 485 5 15 11 11 ft 191 205 15 340 150 T T 8 7 77 73 73 6 11 103 160 12ft 13 400 177628 339790 210 1150 29400 5000 8 8 475 29 10 11 10ft 34 19 11 28 24 32 35 5 37 12 6 80 7 7ft 7 4 245 66 80 II 15 300 20i 15 18 15i 7 22ft 13 27 6 400 52 30 5 24 8 495 245 13 7 50 38 49 33 11 65V 38 22 14 22 14ft 300 24 11 24 11 12 6 6 270 14 10i CFund A I 185800 6 7V Centrl Tr 41M 21 Cntrl Tr p 1900 26 26ViH Chalengr t 100 8 8 Chalngr A t 3827 6 6 Chancelor o 25346 40 36 36 2 Charan 26506 6 6 ft Chateau A f 4950 8 Chauvco A 0 19868 430 400 430 Chieflan 32620 8 10 Chieflan B Chieftain C Chlettan w Chrysler CHUM CHUM 8 f Clmaron o Clneplex Clneplex p Clnram Cinram w Circo Crft Claiborne A Co Steel I Cobi Food Cogeco f Cooesco o Coosco B w 5000 8 6 Cognos 73350 10 Cono A 72189 103 90 Coin Lake 0392880 160 135 Coleco 1900 Coleco see below Colonial o 5280 40 40 40 Colony P o 83200 225 210 220 Colmbl C o 9100 220 210 215 Comaplex 72200 245 210 245 Cominco 881529 13 14 Cominco A 2325 22ft 22ftft Cominco D 2600 26 26 Cmrcl Fin 131900 5ft 42 Cml Fin w 24300 125 107 115 Cmrcl OG 116460 122 95 110 20 210 75 Compu H 0 25850 350 250 340 t 70 5 180 Compu H w 23200 100 75 100 25 175 20 Computlog 31850 6 6 lli 400 Cmp Inov 96816 305 270 297 t 17 400 235 Comstate 0 8000 40 35 35 61 30 Comtech 9400 430 415 5 325 Comterm 21250 95 66 86 9 235 86 Conlagas o 3500 5 7 375 Cons Ascot o 55100 56 43 55 IS 56 13 Con Bath A 85541 30 30i1 18ft C Bath 575 2300 54 54 i 54ft Con Bath 6 770 18 18 Cons Bath C 22260 24 25 25Vi 2 t Vi 8 20 55 12 6 7 45 77 189 110 28 11 11 144 238 300 25 99 210 35 260 135 14 10 25 21 28e 26 350 325 80 20 210 70 5 25 175 C Bath 525 see below C Brlnco Ao 15900 291 C HCI Al C HCI B C Norex Cons Pipe Con Prof o C Rambler C TVX o C Talcorp C Thomsn c Consoltex C Distb A COistb B t Cons Gas C Gas 13 C Gas Con Pkg CTL Bank CTL Bk 4 CTL A p Contour CPhrma Contrns Contrns Conwesl Conwst Conwst Cooper Cooper 270 280 15 375 190 22JSO 9 10 t II 9 7662 10 10 280o7 300 240 300 45 350 160 600 10 10 II 97311 153 140 140 6 6i Vi 6 8 490 70 70 70 17 5 26 29a 1000 851836 40290 3157 6100 17 47870 5 a 137550 475 34098 9450 1400 27 B A A A A B t 12 C A t Co enefco A Corbv Corby 6 I Cor Mark Cor Mrk Core Mrk Corp Food C Falcon C 32088 21 29216 16 120 97 33100 0132605 285 260 1 4550 1 55000 p 3900 17125 193157 6809 83W 4W 5ft 8 16 25 ft 270 906 450 440 22799 290 270 26912 19 700 17 9 25 26 t 10 11 t 32 475 480 20 153 85 6 485 5 430 100 50 20 8 8a 5a 475 28 23 29 28 26 25 17 75 25 20 285 210 5 10i 6 24 26 11 6 20 375 440 25 475 325 5 235 19 1 Coseka Coseka Costain Costain Costain w Cotl Bcv Counsel Counsel w Courvdn o Crain RL Crestork Crwn Lte f 181540 5 A 4200 26 26 w 82150 146 115 140 8 47100 28 28ft 29369 16 R 707031 90 63 7 p 7400 260 200 260 70 Ltd 154626 13 13 ft A p zS2 25 25 5 T a 17 6 6 37 i A CLite Crownx Crovinx Crownx Crownx Crownx Crownx Crownx Cuvier Res OMR A I Dor Va o DRG A t 500 5640 26810 35300 15000 40 16300 75488 100 Mxl 17777 22 569876 P 72WO 29 R 9400 26 C 12000 w 34140 a 450 37 6 13 15 1 360 360 15 27 22i 16 20i 14 8a 470 24 410 95 33 16 15 245 57 6 125 16 10a 26 25 350 18 11 7 375 50 27 23 49022 W147TIO 15 15 34666 49 45 49 124630 190 172 ICO 15 D to G 2900 j 7 7 146030 360 335 340 10 18200 360 6 250 21 29 24 22 340 18 120 i 7 190 MOST ACTIVE Slack Nova AHA CP Ltd Can Develp Noranda Alta Engy Flcnbrldge G Sceptre Getty Res Tech B Dome Mns Placer Cons TVS Drumond Coseka Res Relgate A Bonanza Ulster Pet Ranger Oil Sain HUh Ltw Close INDUSTRIALS 4003730 6 7 435 3240068 19 19 20 14 6A TVi 11 5 2872192 23 23 1898610 16 ITVi 1859753 TO 18 26 MINES 19 19 20 7 1273200 5 6 325 1178241 25 27 1714 930210 12 12 6 899742 33 34 35 2lVi 851836 6 8 9 485 OILS 1saa B 8 B 4 1 3 7 1 201 230 390 105 176 209 217 117 707031 600095 3 575150 250 560776 217 501620 6ft ft 7 360 Dale Prz p Dalmvs Dalmy C 1 Datatech o Datel 0 Davidson 0 Davis B f Davis w Deiour o D Eldona o Dcnlson A Denlson Denlson Denlson Denlson Denisn Derlan Develcon Devtek f Dexlelgh 0 Dlcknsn A Dicknsn B Dlcon Sys B p B w 86 625 6 6 1036 8 9 2 556 jft 9ft 13000 33 21 30 58 435 380 90 24 59 6700 60 29000 460 11300 395 5100 95 137300 6938 p 171550 f 260439 26 55 60 445 390 90 25 50 6 6 7 7 15 11 59 165 5 15366 21 p 31350 19 29 186100 110 56 88 w 90058 15 8 155358 215 6300 313 290 Olscovry Dofasco Dofasco Dofasco 1 Dolor Doman Doman Dome Dome Dome Dome DPete DPete Domego o D Expl fo Don Sec D Textle Domtar Domtar Domtar Domtar Donohue Dover Ind Dover pr Drm Pete 6 8 W 22 58 320 455 330 145 K 42 18 69 40 14 Sft 25 14 26 12 32 229 40 10 70 5 215 29010 5 270 126300 lift 11 11 8 178008 279 246 253 20 465 220 f 175161 10 lift 6 22264 10 12 6 21700 470 5Ve ft 12 455 79275 180 162 174 18 225 110 605797 21 32 347 63 63 52690 34 i 1305 25 26 t 375 380 435 12 12 t 300 325 275 285 106 260 230 22 24 A 123954 450 B f 108828 445 Mine 9X210 M gw 107200 335 M sw 494185 315 Pete 899369 117 A p 44515 265 24 230 18000 22 12221T 24 98 250 230 21 22 20 225 B pr 2 155T15 23 24 11T931 18 269895 36 5600 26ft 26 ft 2700 25 ft 558 15 15 22193 28 29 3600 17 200 T 0 h18511 23 13 Dumagmi o 14138 12 Dunde Pal 0114250 73 57 8 21 Dune A 0 Dunralne 0 Du Pont A Duration o Durham 1 Durham w Dylex Ltd Dvlex A Dynamar Dynmr 105 Dynex A EL Fin EL Fin p ERG Res Eaglet o Est Bakrle T Bay 1987 Eaton Echo Echo Echo Echo 1989 Econ Inv Ego Res o Elcthom X Elcthm Y t Eledhom p Elite Ins o Elks Emco Emerld Empire Empire Empire Encor Energx o Enerplus i Enfleld Ennlstel A Epic Data Epllck Epiett Eplcfl Equity Equity 17500 60 60 2300 36 36 36 35494 39 41 33500 145 127 140 69320 73 65 68 12497 1 1 1 2790 20 22 330353 15 16 374548 48 18 38 40425 210 90 175 75700 17 15 17 840 56 56 400 58 58 2 0 123150 450 405 42020 30260 33 28 33 300 13 13 1 300 lift lift ft 65 59 38 26 25 5 305 5ft 242 6 35 370 141 15 5 110 325 80 185 16 195 43 14 37 18 25ft 23 14 36 21 28 26 27 24 16 13 30 18 23 9 8 23 5 12 380 73 30 130 35 S3 31 41 27 160 120 190 55 49 1 18 19 14ft 80 10 8ft 30 41 10 65 60 5 80 14 15 10 18 75 669865 34 35 Svr Etac Sals Etac w Euro o Evergren o Exall o Excelsor p Exco Tec FCA IntI FCMI 0 Flcnbrdoe Ficnbr def Flcnbrdd w Far West Fardy Res Fathm Ocn Fed Ind A Fed Ind C Fed Plon Fin Truco w 26692 T 7 i w 7625 6 6 w 7806 6 6 ft Z53 54 56 121700 42 35 40 4780 9 53210 7 7 ft J20 70 70 70951 8 8 ft 500 5 5 5500 39450 6i 6 5550 lift 700 25 25 1500 24 247907 5 128700 77 69 696 17180 11 12ft 969125 10ft 11 f 15200 455 435 455 0 84950 6 6 ft 137325 40 37 D 31300 400 380 395 410 375 D p 4710 10 10 10 9a Svr 193700 5 5 mm p 13810 IT 21 6T800 11 11 Ta 30500 360 335 355 20 360 180 Lk A t Ip 2 p 40 40 125 20 17 10i 12 9 18i 6 6 5 55 45 46 8 6i 13 5 75 65 9 8 5 360 16 10 6 350 14 5 25 22V1 24 7 400 120 51 12 10 lli 8 5ft 425 6 49 30 16000 61 59725 21 6484 65 500 35613 24200 205 35 50 11 84 46 263i 5 490 10 280 16a 20 1563 290 280 280 20 440 h8597 18 26 see below 131580 21 25 68 16 16000 230 210 229 19 280 198 3456 420 400 400 10 425 233 2800 5 9 5 215575 15 19 13 134400 28 28ft Va 33 28 21800 14 36 9 165291 T F Trsco IP hlllBS 10ft 10 Vi 10 9 FTrsco B w 6309 12 12 12 355 Finning T 161239 13 15 12 Flran 12600 130 115 125 225 90 F Austria 200555 10 11 9 F Austrl w 159755 50 43 50 70 38 FCIgry A o 6099 31 25 31 10 78 20 F Calory p 1262 140 140 140 10 7 115 F City Fin 56020 16 10 F Cty Tr A 410 12 12 12 9 F Cty Tr B 1200 9 F Cty Tr C 4350 6 8ft 8 F Marth A f 312800 F Marthn C 600 17 17 f Mar 16810 205 195 205 F Mrcn A 13440 T T a F Mrcn w 19100 85 60 805 FTor Cap o 30600 T T Flanagan o 139334 182 143 Fleet Aero I 26600 11 Fleet Aro At 11218 10 11 w 38900 10 12i p 39900 24 25 ft 1951 164 165 5 u 5000 7 1500 7Vi 9800 no loo no 10 35300 68 60 68 59575 18 292150 400 360 385 5 300 25 25 208000 87 82 841 100 36 7950 6i 6 IB 240 Fleet Aro Fletcher 8 Ford Cnda Forsvth J Forsvth J Forsyth w F Knox o FSesn HI l Franco o Fruehaut Futurtek o GB Auto GTC TrCon GSW Cl A GSW B t Galctic o Galtaco Galveston Gandalt Gaz C p Geac Comp Gemini F Gemini F i Gemini T Gendis A G Lease CMC GMC Gen Trstco Gnstr Fin p Genus tq o Geomaque o Gesco Ind Getty Getty Giant 7 190 8 5 180 80 195 120 15ft 8 14 7a 18 6 24 199 137 8 7 110 100 85 21Vi 14 410 98 27 27875 lift 720 740 3061119 Wi 10075 18 17 7 274361 9ft 18 17 8 B 10 13 12 101794 10 1700 25 114600 155 110 150 25 5040 76 76 76 500 8 20 19 6 6 13 210 11 26a 24 7 65 105 70 10 8a 0 112600 290 225 255 30 290 200 9876 24 16 58900 6 t 6i 415 10940 91 see below 91 R 0 134175 208761 Bay Giant Yk Gibraltar Glamis Glamis w Glen Adn Glenayre Goldcorp I Gld Knight 0423840 14 Gldn Rang o 14000 35 34 Gldn Rul 0 71700 180 G Sceptr Gldn Ter Goldnbel o Goldex o Goldex w Goldfarb A Goldfarb p Goldoost o Gdpost B w Goldqst o Golath G o Goodyear Craft G GraMon A Grail G 20i 27 60 56 6 325 185 30 25 40 40 5i 4300 26 26 ft 36263 59 49 49 6 7000 56 53 53 2 8200 9 9 5 6 h35302 185 100 176 90 0 27700 115 100 100 25 330 100 3420 17 19 26 I3i 66070 6ft 10ft 267806 lift 5 31400 440 375 440 75 465 235 88500 58 48 57 11 75 36 9 10 t V 7 8 14 t 35 2 170 10 19 Granilma Granges GL Nickl Pacific WLIIe 165 c 114688 SMs 19 0 3000 35 35 267820 425 400 34991 395 10000 255 900 1200 31500 160 33300 60 5770 105 727263 21 2550 54 8400 118 15040 6607 162196 42 SCS80 229 43b603 188503 33 5V 6 7 28 t GL Gt Gt Gl W Llleco 36319 GW Steel A 600 105 29600 63 1250 770 35 420 385 235 9 11 150 50 95 22 57 17 17 16 17 37 37 35 42 190 217 35 3 5 5 5 Greyhnd C Greyhnd Growth I Growlti p Growth w Guar Tr p 10850 5905 33300 8655 40592 190 9225 58 45 45 1 26 18 t 105 105 6i 6 12 12 26 26 170 175 5 19 10i 9 15 77 300 160 7 65 30 4VO 710 395 125 255 50 10 9 10 175 70 130 57 23 22 65 229 10 36 76 47 22 200 100 6 395 80 20 80 37 13 V 5f 17 30 36 25 16 10 28 25 310 110 20ft 18 p Cap CA f Int u Stack Gty Trsco Guar Trc Guard Guard Card Gardn Card Gardn P Gulf Can Gulf Can Gulf Cjn Gulf Gulfstrm 0 Gulfstrm r SMH HltnLWCNNCftftHMLM 6900 23ft 23 ft 20ft 1041 35 351 40 24 25800 Mi 8 9 360 6000 485 455 485 10 455 15594 10ft MS f 25900 M M 7 6ft PA 1 326776 15ft 15ft 11 W 231325 425 375 425 40 425 136 4647B1 ft 20 12 see below Ip 324353 475 460 470 475 440 W 71298 10 12ft 220 HSK Mnrl Hfle Res Haley Halifax D H Group A Hmrsn C Hmrsn C Hamond 95947 50 41 419 hl049 3 H to L 0 43000 80 65 75 15 0 5000 13 13 60275 21 23 1862 16 25416 435 415 435 1200 26 26 ft p 2700 26 26 ft 1 21900 6 6 32 55 30000 9ft 9 1400 9V 9 4595 290 270 280 15 465 270 6232 26 26 ft 30 21 675 65 65 1 70 62 21328 11 12ft 16 10 1500 205 180 18035 275 100 11300 60 78 78 105 53 177500 28ft 29ft 36 22 22300 25 25ft ft 25ft 25 700 24 ft 25ft 23 40700 10 6 211739 420 340 405 6ft 270 14339T 5 5 ft 6 385 0 59202 95 70 90 117 50 17200 480 460 475 6 330 16115 30 18 336480 5ft 5 5 400 Harris A f Harris B Hartco Hawker Hawker pr Hayes D HDS o Heenan S o Hees IntI Hees D p Hees E p Hees InH w Helix Hlghld o Hlghrdg A Hlghwod o Holllngr I Hope Brok Hope B W 75500 335 320 325 Howdn DH 2675 34 HBay Mn S 41389 6 H Bay Co 130373 23 HBC A p 14307 18ft 16 HBC HP 56607 22 Husky Oil 916245 lift Husky Oil see below Hy Zels 3040 Hydra Ex 0 87290 72 65 70 ICG Ont 260 600 31 31 Ont 785 500 24 Tec 0 22400 350 285 Ind 34175 475 5 Ind Ip 1200 11 11 775 p 9500 8 8 Can Ip 4640 26Vi Can 2p 2000 25ft IntI 5208 22ft 0 41040 75 65 65 10 500047 34Vs 35 80 50 30ft 15 18 6ft 400 27V 26 27 25 11 6 8 15ft ICG I5G ITL ITL ITL ITT ITT IU Icor Imasco Imasco Imasco I Lite 10 370 165 34 20 9 6 22 20 mi 22ft 11 6 9 T2 30 35 31 25 23 5 250 11 4400 12 11 12 8 2T 24 IT 145 50 40 A p 2580 390 390 390 30 400 340 C p 65660 25 25 III 13600 25 25 26 25ft 27029 110 104 110 10 153 95 708588 51 34 506 52ft 52ft 53 35 see below 214900 230 172 183 12 325 125 Metal 10 Imp Imp Oil Imp Oil Imp Oil Inca o Inco Inco Inco Inco Indal Inglls Inland Gas Inland G p Innopac Insplratn Inter Cabl Inter Cabl i InterCity Inter C B c Inter C C p Inlercan Intrmelco I Amco A IBM IBM Corona Corona Cr 1996 nil Lardr 25186 52 Paaurlan h3236 360 Platinm o 102710 228 13 215 223 Polaris IntI Pottr IntI Thorn I Verlfac Intpr Pipe Intrqust o Invntrnlc o Inverness Inverns 875 Inv Grp lona o Ipsco Iron Bay Irwin Toy Irwln Island Ivaco Ivaco Ivaco Ivaco Ivaco Ivaco Ivaco Ivaco Ivaco Tov Tel A I B C p D p E p 2nd 2nd 2nd 2nd Ivaco w JDS A p JQ Res o Jamie o Jannock Jannock 8 Janock wf Jean Cout Jonpol Journey I Joutel o f Kam Kotla Keg Rest Keg A f Kelly DA f Kelsey H Keltic A ol Kerr Add K Anacon Klena Gld LFP Hid o LVrndr A I Labatt Lac Mnrls Lacana Lalaroe Laldlaw Laldlw Laldlaw Laldlaw Laldlaw Lambda Lmbda Lanpar Lariat OG Laurasla o Laur Gr Laur Laur Lava Leigh Loloh Lenora B Gr w Mull Cap Inst I P o 18ft see below 5550 20 21 29600 25ft 27 227750 400 20ft 21 66200 390 12 12 234575 13 6259 7 1700 200 190 190 10 p 300 10 10 96334 15 15 ft p 220 19 19 p 16350 31 31 3400 490 485 485 3150 9 k 3000 120 120 120 10 4346 159 sec below 0 442368 31 w 73100 23 23 w 25601 42 48 340 355 10 210 219 6 2000 16 14 16 18462 245 225 235 288350 13 13 0 229100 157 130 135 1776T4 42Vi 43 232700 48 38 2000 65 65 65 1 46749 390 315 385 11800 10 692080 19 21V 57100 470 420 460 15 6438 7 9 T 12000 14 13 13 554T TVi 7 f 5500 460 425 460 35 2487 33 33 821109 16ft 16 8685 16 16 650 47 4T 2080 25 25 250 2T 27 1 115273 24 24 2 136200 23 24 3 2000 27 4 15300 31 32 19075 465 375 14800 18524 52 50 50666 53 48 119570 900 14 2 11950 24 t 23498 7 7 46733 125 116 118 22200 6 46600 M 27 71624 270 235 4400 300 225 21184 100 95 I 900 39 t 16160 18 18 Vi 2300 8 8 ft 62860 SIB 16 17 0 5513 55 52 52 20000 27 28 0 12450 400 380 380 1 175 270 270 270 158411 24 24 757970 30ft 31 363510 9 10 3043 12 12Vs 254396 21 22ft f h7T92 19 20 1ft 1600 9 10 I53TTO 40 42 1 h27744 1700 460 420 420 40 p 800 455 420 420 55 19000 400 375 4200 50 45 39250 43 40 32000 II 23 14 22 19 28 25 16ft 13ft 9i 10 20ft 13 8ft 5ft 220 170 10 16 14 19 17 32 475 9 90 159 50 12 24 475 35 28 89 30 380 300 350 180 35 10 152 235 82 14 8 5 106 45 85 25 100 50 260 8 22Vi 18 8 420 14 7A 54 10 475 5 375 34 27 26 16Va 16 47 26 25 25 35 23 35 39 37 30 11 375 27 25 70 25 96 33 15 27 245 10 280 300 58 315 95 10 250 44 29 10 47 19 13 13 6 210 85 9 6 51 20 120 20 7ft 9 9B 9 390 5 45 2 42 12 92950 440 310 p 300 25e 0 134956 70 45 62 17 116170 3675 27 38900 102 97 100 2 Leons Frn 7975 21 22 Levsque A t 500 7 ft Llberian 2000 450 450 450 Linamar 114710 lli Linear T 25125 9 9 Loblaw Co 162436 11 Lob Co pr 960 30 Lob 370 p 792 Lob Co 3 51200 25 25 Lwen Ondl 3650 0 10 ft Logstec B I 1500 5 5 ft Lonvesl 172071 24 Lonvesl A 29350 24 a Lonvest w 104330 5 5a Lumonics 41545 8 8e Lynx Can o 12000 26i 25 26 Lyllon M o 583750 64 51 76 24 M to 0 5000 14a 14 60 33 17 8 18 14ft 68 43 28 19 9 350 10 380 190 25 14 1V 42 11 16 25 21 10 44 26 9Vi 240 5 230 5 240 5ft 300 60 40 44 21 5i220 132 33 6 375 27 24s 125 80 25 lli 10 6 275 12 440 15 7 14 II 32 26 25 13 9B 5 18 25 23 8a 265 18 T 37 20 64 21 MCorp MDI Mobl MDS H MDS MFC MICC MICC MICC MICC A B t 0 8 p Inv pr B p w A w Exp Cap o C w Vidme MPG MPG MPG MPG MPG MSR MVP MVP Mackenzie Mclan H Mcln HY f Macmilan Mcmiln 200 Mcmiln Mcmiln Mcmiln Mcmiln Madelin Magna A I Magna B Magnelcs Maistc Con Manic Ei Manitoba p Manvillc Monridg o Mfg Lite A M LI Gard Mdplex A I Mrtme 51674 10i 11 17110 19 19250 17 I6J 392900 S1 t 6 21875 i 9 9 t 9 WO 27 28 28 5150 25 26 26 1000 25 26l 16 16700 245 220 226 14 495 185 100 9 9 9ft 7 125 14 15 14 7 9 14 420 28S 20 16 40 200 20 206 221 8 p to c 3200 25 200 290 290 290 1500 165 150 150 37200 250 210 235 17800 175 140 140 8400 75 60 60 249736 15ft X 353374 19a a 23153 17 411895 45 49 10427 33558 29 31 1915 ft 6400 24a 25i 4400 24 24 66400 470 440 440 15 576149 126 1ft 300 33 33 107720 6 23 15 325 225 10 230 115 40 350 180 225 5 5 27ft t i 265 5 30 B El El Mrlme Lt Maritime I Martim A 900 230 225 4750 5 5715 27 1176 265 265 23300 32 30 22700 525 25 25v 44o9 34 35 300 14i 14 300 14 15 3100 140 23 22700 25 140 90 60 15 14 19 13 49 23 24 26 27 22 5 125 36 19 38 22 260 350 190 10a 5 27 26 300 200 42 17 15 P 140 13 23 Mar T 860 657 Mar T 765 1200 9 9t Mark Res 476879 9 I01 Mark Rs A 799 7 10 Mark Rs w 116554 125 80 110 29 Markel F f 29431 12 13 Mark Wrk 1612150 205 160 181 25 345 M Dmc At 28753 5 8 Mar Omc B 3159 5 Mascot G 0 450437 12 13 14 15 14 26 27 1 II 10 9 10 7 125 42 14 6 155 450 7 281 14 290 8 a 13 Stack Sales HW LM Clow Chft High Law Mascot II w 1MN 11 11 12 180 Matdian 0 S5W 28 28 28 29 16 Maxon A Of 10400 405 409 400 15 405 295 McAdam 0 22100 95 80 88 7 145 80 McChlp 2300 135 121 130 13 140 100 McFlnley 0 22995 360 329 340 20 5 320 H 1090 24 24 25 Me intyre 845 37 38 46 35 Melcor 4100 5 Memotec o 5820 10 9 Memotc W 3200 400 375 400 55 400 305 Mentor 6M 7 8 5 Meridian 3MOO 260 250 255 5 435 210 Meston 0 f 39000 185 175 185 15 200 95 Meta C 0 26499 265 235 250 15 315 205 Meta C W 9250 42 40 49 3 TO 10 Mettlore 4875 Wf 19 1 29 6 MM LP pr Z100 240 240 240 360 T5 325 295 305 20 360 ITS Mdlnd Dty 46100 13 13 14 7 Mlnrl Res 21837 300 280 290 10 355 225 Minorca p 100 59 59 61 56 Mlrtone 1909 300 299 300 15 395 105 Mlrtone A f 2000 300 295 300 15 395 110 Mlrtone B w 21200 55 50 50 5 75 20 Mr Jax 39450 10 10 7 MltH Corp 719500 6 TVi Mitel 200 p 18825 20 20 Moffat 14200 15 15 16 12 Moll 0 30400 440 400 410 25 5 285 Moll A w 21750 145 125 125 25 210 55 Molson A f 305011 19 Molson B 4400 23 24 19 Monaco 32MO 5ft ft 10 5 MW Inv 100 29 29 29 24 Moneco A f 2771 440 425 425 20 8 350 Moneta o 5500 125 125 125 150 40 M City Bk 200 33 33 ft 33ft M City 2625 700 28 21 28a M Trusco 35940 12 12 ft 13 7 M Trsco B 5800 24 24 25 24 Moore 597208 31 26 Moore see below Morgan F 15142 13ft 13 ft 13 13ft Morgan 69730 235 195 230 45 360 145 Morgan 9 2700 23 20 Morlsn 15350 U 8 8 Mtg Ins R see below Mulll Step 128850 380 340 3T5 25 380 280 Muncpl Fin 4004 9 10 10 390 Mun Fin Af 4604 9 9 11 T Mun Fin p 1900 10 11 9 Mun Fin w 4800 11 11 175 Mun Fin A w 4000 260 225 260 10 300 225 Murphy 7064 23 24 15 MuscoctlO 395300 380 350 380 25 440 255 Musto 0 28400 305 275 28020 6 225 N B Cook 2000 23 22 22 1 26 19 NSR Res 0 150600 54 44 50 66 23 Nabisco L 59485 31 33 43 28 Nahannl o 2700 26 24 26 79 15 Nal Bk Can 194676 30Vi 31 t 31 Nal Bk 15 1600 25 25 25 Nat Bk 6 see below Nal Bk 7 2685 26 24 Nal Bk 8 3100 24 25 Nat Bsns 330002 15 15 1 21 6 Nal Pete o 12500 18 17 18 26 10 Nal Res 24080 45 35 38 7 160 35 Nal Sea 4780 22 22 250 NSea Equ f 19023 19 19 ft 14 Nt Vg Trco 34309 24 24 29 19 Nearcllc o 13000 82 80 80 150 63 Nelson H 0 245980 5ft 5Vi Vi 460 Nelson H p 90600 5 Neomar 30242 30 25 25 30 10 Nesbltt f 31140 16 17 lli Nevada o 14500 7 11 7 NB Tel 400 16 17 16 NB Tel 200 21 21ft 22 19 N Hrdlng f 28814 12 10 N Hrdng m 1370 10 11 II N Kelor o 46000 31 25 30 34 14 N Provld 3000 18 17 17 2 25 15 N York Oil 1000 50 50 50 55 50 Nfl CapA f 23200 9 10 7 Nfld Cap B 1300 11 11 11 7 Nfld LP A 37212 18 19 16i Nfld LP B Z60 19 19 16i Nfld Tel 725 100 18 18 Vi 18 Ntld Te 975 237 21 21 Nfld T 1350 1250 25 22 a Newscop 52865 140 115 125 10 435 80 Newlel Ent 30619 16 16 Nkl Rim 0 79209 27 23 25 70 17 Noble M o 3100 45 45 45 45 28 Nona A f 219946 16 17 1 18 9 Noma B 26550 19 19 7 27 9 Nor Acme 0 17900 90 65 90 22 95 55 Noranda h28721 22 23 15ft Nor 9 327 100 100 102 97 Nornda B p 27800 27 28ft Nornda C p 139553 31ft 25 Norbaska o 23500 25 20 22 27 5 Norbeau o 18500 26 18 26 27 12 Norcen 697596 18 20 11 Norcn ord 384832 16ft 18 10 Norcen A 200 25 25 25 25 Norcn 7 98850 27 22 Norcn 4350 25 26 24 Norlex o 10000 13 12 13 15 6 Normlc A f 1531 5 35 5 440 Normlc B i31 5 5 475 NC Oils 24985 12 9 NCO 3 p 2076 21 24 19 NCO 6 p 3700 18 16 19 16 NCO 7p 2757 18 18 16 17 Northair o 41490 84 78 230 68 Nor Tol 653076 47 48 49 NTel 21875 T100 26 26 ft 27 NTel 222 1050 26 26 26ft NTel 3 p 16200 25ft 25ft 25ft Northgal 69225 6 6 i 7ft 415 Nthgal w 52250 335 300 325 25 335 80 Nthlnd 0 0 17000 12 II 12 1 7 Northstr E 3110 135 125 135 20 135 100 Nthmber o 751624 198 157 182 27 198 58 Nthws Drg 1960 7 7 i 8 NW Util P 110 48 50 45 Nva ADA f h40037 6 6 7 435 Nova E p 240 TKi 24 0 Nova F p 1025 27 27 23 Nova G p 2820 26 26i 27 24Ji Nova HP 550 23 a Nova J p 540 21 29 Nova K p 24350 21 21 22i 16 Nova L p 2200 27 Nova M p 17325 26 29 25 Nova N p 2320 2T 27 28 25 Nova 0 p 17000 26 27 23i Nova w 154675 19ft 20 11 21 13 N Beauc o 106500 26 22 26 37 16 Novamln 0 5650 325 275 320 45 325 275 Noverco 24095 12 13 14 Nowsco W 98T879 12 14 9 NuWesl 131093 48 42 45 1 50 21 NuWst sp A 144390 42 35 36 2 45 18 NuWst sp B 38512 40 37 38 1 45 IT Nucorr o z22 T T T IT 3 Nufort R o 13100 20 20 20 25 14 Nulnsco 0 443T29 225 175 225 55 225 108 Numac 116964 9 ft 12 7i OE Inc 1800 10 10 ft 17 9 Oakwood 50294 450 330 395 80 8 150 Oakwd A t 106314 195 150 155 7ft 75 Oakwd A p 40256 5ft 5 65 21 290 Okwd B p 4350 10 11 28 5 Oakwd C p 6700 325 250 325 95 7i 175 Oakwd Dp 1168 400 320 400 60 Oakwood w 2000 17 24 12 Ocelot A 2200 5 6 ft 6 220 Ocejol B I 72467 480 480 32 7 235 Oil Patch A 190500 25 12 42 8 Olltex 0 11600 38 34 38 70 30 Old Canada 12765 220 210 210 10 275 200 Omega Hvd 40274 415 Omnibus 0 56281 420 380 420 10 7 250 Onpkg I 95850 14e IT1 13 Onitap 0 131100 65 56 60 67 16 Onyx Pete 29300 285 255 285 25 5 245 Opawica 0 2500 75 75 80 65 Oplmian 0 3910 420 395 420 15 490 370 Orbit 196610 74 55 65 129 45 Orca o 111765 47 37 37 10 110 20 Oroflno 0 140393 56 50 50 3 105 45 Osbn Chap osee below Oshawa A 1241552 18 26 16a Osisko 0 43300 27 25 261 35 8 P to S PCL Indus 199907 9 7 Pac Aqua 0 54500 480 430 445 45 430 PCsar A 0 22300 125 100 120 t 10 175 95 PCsar B I 20500 115 95 100 t5 160 95 Pac Nat A I 13970 255 240 240 t 10 190 Pac Nat A w 12550 70 45 70 25 75 45 Pac NthA t 3815 20 15 Pac Nth 550 19 20 17 Pac TrOc o 149850 285 265 270 295 160 Pac W Airln571535 19 19 22 PWstrn A p 10540 26 t a Patco Fin 33750 11 11 Page Pet 222050 30 19 30 II 33 10 Pagcorp A I 10316 5 n Hgurin A I hllll7 13 ft 17 Pagurian w 711100 6 t 10 e 460 PBech B ot see below Paloma P 7212 350 310 340 475 25 Pamour 39706 13Ji 14 B Pan Amr o 1100 no 100 no 125 71 Pancana 105730 11 11 415 PanCan P 34404 29 29 31 Pantorma 5600 495 495 495 5 Papertxl 32175 9ft ft 6 Paramonl 14000 5 6 450 Parkland 35796 9ft 9t 450 Parkside 4850 60 55 55 19 35 Partake o 7100 40 40 40 45 30 Parquet 0 32000 39 35 39 49 14 Pattlflnot 14510 175 171 171 200 95 PathnlC A I 3650 10ft 15 9a PC Ben 0 10500 109 100 100 125 50 Peerless 7918 8 8 5 Peoa Cap 0 228392 76 65 70 5 76 15 Pegasus 328229 15 17ft Pegasus w 330650 133 117 121 4 133 23 Pmbrtn A f 27715 11 7 Pembina 10800 14 15 17 n Perm Wst 0 373V1 95 83 87 3 141 60 Pennant o 41300 29 26 26 2 45 16 Peiminfltn 6730 24 P Jcwl 4500 15 18 25 PJewl A t 18000 15 P Jew w 12250 295 2oO 265 25 7 Peter Mir 0 47170 270 130 240 40 4J5 liO Petromet 0 I825W 425 3W 420 40 425 160 Petro Sun o 3200 230 210 220 49 300 ISO Petro Sun p 1250 231 230 231 215 Petro Sun w 6750 70 55 65 10 1E5 32 Pfroledi o 4000 17 17 17 100 7 Petrox o 36500 20 15 15 27 7 Phillips Cb 500 16 19 16 PhUlix Oil 18650 61 Photo Eng 1100 34 34 36 Pine Point 139655 7ft 17 6 Pipestone o 25000 59 50 M 730 28 Place Res A 21300 109 102 103 1 140 90 Placer 899742 33 34 35 Stock Placer 8t Plexus 0 POCO Pete Potash Co Powr Cor Sales Law Clow Chn Hlfh Law W 323460 7 8ftft 8 230 140000 355 325 350 30 450 267 163013 12 12 p 5750 8 9 20 7 f 293305 16 10 C 220 44 44 45 39 C IP 3425 50 51 49 26220 120 110 118 13 144 77 119700 44 38 39 70 15 160400 21 27 14ft 3800 9 9 9 64825 9 6 82886 270 250 265 5ft 215 13 13 15 12 f 12723 305 295 300 10 8 290 0 146300 192 165 190 19 192 120 16570 18ft 15 0 87160 139 115 115 16 158 95 50006 6 22 4 Sturg o 56500 5 ft Tel 4991 14 14 16 13 Tel B p z41 11 ll 12 10 300 18 19 19 18 12150 15 19ft 6950 13 14ft ft 14 13ft 1500 190 175 175 255 120 23350 160 152 159 235 152 8T171 106 100 100 5 170 85 80552 220 165 175 25 190 165 6400 25 25 ft 26 25 Fin r see below NT Fin 4450 10 11 8 10800 25 25 25 POW POW Pwr Ex 0 PWT Ex W POWT Fin Prairie Oil Praxis Tec Precamb Premdor f Prlncpl A Pronto E Proviso Pure Gld Oue Wst Oue Oue Que Que Tel 7 Quebecor A Quebcor B f Oubcor B w Oueensfak Quenstn o Olntra B 0 RY Fin p RY RY RY II p Ram Pet Rnchm A Rnchmn p Ranger Ranger p Rayrock f Rea Gld 0 RelCap A f Redaurm o Redpaltl Redstone 0 6 290 45 5 130 30 19 55 5000 370 315 370 60 450 260 f 59642 6 6 340 7731 24 25ft 19 501620 6s see below 176800 6 8 23000 70 60 60 700 400 400 400 10000 73 70 70 43175 26 14500 30 24 30 ReedSt 1 Sp 106760 35 40 Retf Inc 31900 19 10 ft 21800 234 190 215 0690095 3 1 3 I 1500 26ft 46303 12 9 904880 15a 71600 11 11 Vi w 212100 380 340 f 11011 5 200 11 A 16009 360 355 12739T 300 285 3000 45 45 242563 20 90 82 88 2000 470 400 400 10 118400 350 300 320 5 15000 18 M I 516120 16 16 211850 29 f 5700 16 11910 10 11 2166 41 42 3 350 82 775 14 149119 20 16 h3820 33 34 I 2425 24ft ft 27535 32ft 40320 18 18 ft 70615 100 a 578870 250 205 245 37000 70 65 65 RyTrco A 109129 Ry Trco A p 200 88 RyTrco C p 2000 27 RyTrco F p 300 100 100 ft RyTrco G p 14100 25 25 RyTrco J p 95700 24 ft RyTrco M p 95615 24 RyTrco D p sec below Ry Trco w 8953 21 7 551849 455 420 425 15 5 230 17937 7ft 7 475 Regional o Reigate A Reltman A Renlsanc Repap f Res Captl Res Captl Revfsffc A Revelstk p Reyn Prp Revnu B I Rileys D Rio Algom Rio Alto o Robin Int Roddy Rogers Rogers Rogers Rolland Roman Rothman Rolhm A Rothm 2p Roxmark o Royal Bnk Ry Bk Ry Bk Ry Bk Ry Bk Ry Bk Gld t A B P A E w 0 5 100 45 5 375 120 66 38 20 58 33 II 10 28 390 170 1 7 1 35 25 6 12 11 9 380 40 380 169 5 450 13 10 355 365 315 55 28 170 370 455 100 27 11 27 15 42ft 27 19 12 7 46 84 79 20 5 34Va 25ft 22 19 17 101 99 33 370 155 85 45 35 21 100 61 99 26 23 23 24 82 17 3 171247 300 0 57100 177 U 41500 85 62412 325 505 143370 14950 13 6600 7 40650 5 1520 9 29759 22 270 171 71 290 15 Royex Rovex p Rovex w SM Photo SM Phot u SDC Svd o SDC Syd p SHL Systm SNC A f SR Telcom St Andrw o St Clalr Af StL CemA f St Joe Gold see below SI Joe Gold 1100 Samuel M T 9000 Samul MT w 22900 Santa M 0 26000 38 Saskoil 29845 Saskoil A p 40781 Sasklch T I 200 275 275 Saynor Var 16300 335 325 Scarboro o 416775 19 13 See Inv Al 52725 13 Sceptre R 198858 365 270 Sceptre R p 11925 14 Schneider Stmldr A f Scintilor o Scintrex Scot Paper Scot York Scotts t Scotts C Scurry Rn Seabrit A 273 175 76 310 16 22 14 8 9 22 37 410 1 180 85 20 375 23 2 68 165 45 210 9 24 17 11 II 9 23 12 13 15 16 6 t 34 37 6 6 9 9 i 16 200 30 30 2800 25 14000 49 42 42 3 12650 S9 9 24845 i 17 68850 181142 4500 13 19 7 i 13 24 12 12 420 67 21 6 450 10i 8ft 275 15 315 250 325 IS 5 220 15 2 40 8 14 12 470 240 34 6625 0 108313 Sebright w 16800 S8ft Seagram 420319 88 Sears Can h416l 10 Seaway pr 100 425 425 Seco p see below Selkirk A Selkirk w Semi Tec Semi Tec 13 20 93 10j 425 25 w A B t 7 p F A f Sensormat Shasper u ShawC B Shaw Ind Shell Can Shltr OG Sherrgold Sherrgold Sherrltt Shpng NZ Sico Sienna o Sigma Signtech Silcorp A Silcorp B Sillronic Silversid o Sllverton Simco Erl Slater Slater Slater Slixan Sobevs S Louvein Socanav u Sogepel o Sonr RB o Sonora o Sony Corp Southam Spar Aero Sparton o Stan Wsi c Sid Modrn Std Tislco S Trstco p Slarrex o States Ex Steeo R Steinbg A Slinbg 195 Stnbg Stclco Sttlco Slelco Stelco Slrnd OG StrtKooa Stralhlld o Strathn A Stroud o Stuart D Sud Cont Sulivan Sulalro Summit R 1 14632 19 2400 420 400 0 44250 78 73 w 534SQO 22 16 1 1 19Vi 55 25 isji IOH 435 13 13 27 15 12 ISO 9 174 93s 60ft 9 6 350 19 10 400 135 9 24 10 415 360 415 40 450 310 100 5i 5i 43691 18Ji 19 3420 9 9 M3081 29 29 18 22000 9 25 25 2 60 98294 7 9i 5i 92250 360 330 340 15 360 100 71960 5 8 5 400 25 25 25 25 1100 19 19 23i 16 12300 35 30 35 80 20 3450 14 8 52000 10 7 2233 16 18 12 100 16 16500 80 80 80 255 65 308400 121 88 121 32 150 68 20800 150 130 135 180 110 1T700 13 13ia 14 7ft 4680 9 15 10535 9 375 16 16 I5i 46100 7i 8 10 8875 17 17 22 8eOO 119 112 117 36300 I6UX 47 I 95600 225 139437 a Z4S 738659 Wa t 175062 7000 30 26 i 29300 16263 29 25 5350 9300 21 22300 395 380 0 67500 45 35 6 5 6 14 44 215 220 7 9a 73 12 S1 15 103 5 29375 A C p D p P 114S8 235 220 220 22710 37 38 28 t 28 2 n 27 37 22 3W 35 5200 23 23 t 7600 27 327362 18 21489 23 1350 25 12700 28 30450 140 110 62650 42 40 2500 300 39jO ISO 61000 38 3600 96M 380 23 28a 130 158432 75584 7430 775 12j 33 77 330 Sun ice Ltd 270020 Sunburnt o Suncor pr Superior A 2 6 9 40 300 ISO 27 33G i 75 40 35 9 s 370 30 27 31 20 50 20 7 275 85 25 44 20 23i 21 410 225 45 8 300 220 49 33 24 22 29 27 28 26 22 26 25 27 20 340 90 5 35 35 2 35 T H Res TltTel Taro Ind Ttck Teck Teck Teck 6 143536 28 75 700 b 24 200 13 T to I 13000 35 35 19180 395 355 24406 150 140 A 16870 25 hi 1762 25 5250 26 Cor B f E p F P Teck B w Tecsyn f Comm TelMet B Teledyne Tmedla A Temagmi Tembec A Ter a to o Terra Mn Terramar o 27000 Teratech o 24400 Tex Can 419229 Tex Can see below Thd CGIrw 439 Thorn H A 2163V4 pr 24390 264900 400 13670 5ft 0 48000 480 I 2800 30 300 t mis 43000 18 10SQO 2666 14 0 101678 204 25 t 13 35 37020 140 5 27 38 t 82 30 30 13 61 18 t2 6 t 260 It 41 435 6i 174 7 4H 14 tj 20 27 27 i 28 41 11 115 17 2V 215 375 3S 7 5 30 3W 17 26 30i 100 13 oft 14 14 190 S t 28 6 400 9 158 220 41 29 14 10 7 23 8 68 310 47 10 360 162 100 40 45 24i Thorn N Thorco c TiUr Timinco Tindna Tuerton IjuLiI la Cil Tcxomonl Tor Dm TO TO TD Tor Bk Bk Bk Sun 20U 16000 35 3i 2W 400 9000 70 si 154 HIS lM 750 144 92600 76 1000 Bk hlD460 1 835 1650 2 375 3375 D 202180 o A B I o 11685 Tofbtdr B t 187765 Torslar 170 Continued on page   

From 1607 To The Present

Once upon a time newspapers were our main source of information. Now those old newspapers are a reliable source for hundreds of years of history and secrets of the past. Now you can search for people, places, and events without the hassle of sorting through mountains of papers!

Growing Every Second

Newspaper Archive is the world's largest online newspaper database featuring over 130 million newspaper pages. Plus our database expands by one newspaper page per second for a total of around 2.5 million pages per month! The value of your membership grows along with it.

Genealogy Made Simple

Those looking to find out more about their forefathers can empower their genealogy search with Newspaper Archive. Within our massive database, users can search ancestors' names for news stories and obituaries. We must understand our past to understand our future!

Choose the Membership Plan that is right for you!

Unlimited 6 Month

$99.95 (45% Savings!)

Unlimited page views for 6 months Learn More

Unlimited Monthly

$29.95

Unlimited page views for 1 month Learn More

Introductory

$9.95

25 page views for 1 month Learn More

Subscribe or Cancel Anytime by calling 888-845-2887

24 hours a day Monday-Saturday

Take advantage of our Introductory Membership offer and become a member for 1 month only for $9.95!

Your full introductory membership payment will be credited toward the cost of full membership any time you choose to upgrade!

Your Membership Includes:
  • 25 page views for 1 month
  • Access to Over 130 million Newspaper Pages
  • Ability to View, Save, and Print
  • Articles featuring over 100 million people
  • Weekly Search Alerts - We search for you!
  • & Many More Features!
Subscribe for a Monthly Membership only for $29.95
Your Membership Includes:
  • Unlimited Page Views
  • Access to Over 130 million Newspaper Pages
  • Ability to View, Save, and Print
  • Articles featuring over 100 million people
  • Full Access To All Content including 10 Foreign Countries
  • Weekly Search Alerts - We search for you!
  • & Many More Features!
Subscribe for a 6 Month Membership only for $99.95
Best Value! Save -45%
Your Membership Includes:
  • Unlimited Page Views
  • Access to Over 130 million Newspaper Pages
  • Ability to View, Save, and Print
  • Articles featuring over 100 million people
  • Full Access To All Content including 10 Foreign Countries
  • Weekly Search Alerts - We search for you!
  • & Many More Features!

What our Customers Say:

"It is amazing how easy and exciting it is to access all of this information! I found hundreds of articles about my relatives from Germany! Well worth the subscription!" - Michael S.

"I love this site. It's interesting to read articles about different family members. I've found articles as well as an obituary about an uncle who passed away before I was born, and another about a great aunt. It's great for helping with genealogy." - Patricia T.

"A great research tool. Allows me to view events and gives me incredible insight into the stories of the past." - Charles S.

Search Billions of Newspaper Articles 130 Million+ Pages and More Added Weekly!

Uncover 400+ Years
of Newspaper Archives
(1607 to today!)

Browse by Date

Research Newspaper Articles from 11 Countries
& all 50 U.S. States

Browse by Location

Explore 6,200+ Current &
Historical Newspaper Titles
and Counting!

Browse by Publication