Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

NEW - Sector Specific Information Under Market Cap Tab

 Closing Prices for the week of April 14, 2008  

Links to Live Charts ~ Gold ~ Silver ~ Platinum ~ Palladium ~  Copper ~ Crude Oil ~ Brent Oil USD/CAD                                        

Calculators

 

Black-Scholes analysis (no dividends)

Black-Scholes analysis (with dividends)

Warrants binomial model calculator Small Pop Up Calculator

 

Chat Forums

Turbo Bulletin Board

Canadian Small Cap Chat Site

 

  $50K Fantasy Stock Game

Click here to email this page to a friend.

Click here to bookmark this site!

If you find this site informative please donate, every  donation helps us keep up with hosting costs. Thanks
 

Canadian Warrants Kiva Page


Cashback rewards for eBay shopping


GovMint.com


 
   Monday                     Tuesday                  Wednesday                     Thursday                     Friday                        Weeks     Gains    /Loses    
AAB.wt 0.22 0.19 -$0.030 -13.64% AAB.wt 0.19 0.2 $0.010 5.26% AAB.wt 0.2 0.19 -$0.010 -5.00% AAB.wt 0.19 0.19 $0.000 0.00% AAB.wt 0.19 0.19 $0.000 0.00% AAB.wt 0.22 0.19 -$0.030 -13.64%
ACX.wt 0.02 0.01 -$0.010 -50.00% ACX.wt 0.01 0.01 $0.000 0.00% ACX.wt 0.01 0.01 $0.000 0.00% ACX.wt 0.01 0.01 $0.000 0.00% ACX.wt 0.01 0.01 $0.000 0.00% ACX.wt 0.02 0.01 -$0.010 -50.00%
ACX.wt.a 0.03 0.03 $0.000 0.00% ACX.wt.a 0.03 0.03 $0.000 0.00% ACX.wt.a 0.03 0.03 $0.000 0.00% ACX.wt.a 0.03 0.03 $0.000 0.00% ACX.wt.a 0.03 0.03 $0.000 0.00% ACX.wt.a 0.03 0.03 $0.000 0.00%
AGB.wt 0.9 0.87 -$0.030 -3.33% AGB.wt 0.87 0.9 $0.030 3.45% AGB.wt 0.9 0.81 -$0.090 -10.00% AGB.wt 0.81 0.78 -$0.030 -3.70% AGB.wt 0.78 0.9 $0.120 15.38% AGB.wt 0.9 0.9 $0.000 0.00%
AMR.wt 0.045 0.045 $0.000 0.00% AMR.wt 0.045 0.045 $0.000 0.00% AMR.wt 0.045 0.045 $0.000 0.00% AMR.wt 0.045 0.045 $0.000 0.00% AMR.wt 0.045 0.045 $0.000 0.00% AMR.wt 0.045 0.045 $0.000 0.00%
AMR.wt.a  nt nt nt nt AMR.wt.a  nt nt nt nt AMR.wt.a  nt nt nt nt AMR.wt.a  nt nt nt nt AMR.wt.a  nt nt nt nt AMR.wt.a  nt nt nt nt
ASF.wt 0.12 0.09 -$0.030 -25.00% ASF.wt 0.09 0.12 $0.030 33.33% ASF.wt 0.12 0.12 $0.000 0.00% ASF.wt 0.12 0.12 $0.000 0.00% ASF.wt 0.12 0.13 $0.010 8.33% ASF.wt 0.12 0.13 $0.010 8.33%
AVK.wt 0.15 0.15 $0.000 0.00% AVK.wt 0.15 0.15 $0.000 0.00% AVK.wt 0.15 0.15 $0.000 0.00% AVK.wt 0.15 0.15 $0.000 0.00% AVK.wt 0.15 0.15 $0.000 0.00% AVK.wt 0.15 0.15 $0.000 0.00%
AZA.wt 0.02 0.02 $0.000 0.00% AZA.wt 0.02 0.02 $0.000 0.00% AZA.wt 0.02 0.02 $0.000 0.00% AZA.wt 0.02 0.02 $0.000 0.00% AZA.wt 0.02 0.02 $0.000 0.00% AZA.wt 0.02 0.02 $0.000 0.00%
BAJ.wt 0.87 0.74 -$0.130 -14.94% BAJ.wt 0.74 0.8 $0.060 8.11% BAJ.wt 0.8 0.81 $0.010 1.25% BAJ.wt 0.81 0.83 $0.020 2.47% BAJ.wt 0.83 0.8 -$0.030 -3.61% BAJ.wt 0.87 0.8 -$0.070 -8.05%
BCM.wt 1.65 1.65 $0.000 0.00% BCM.wt 1.65 1.65 $0.000 0.00% BCM.wt 1.65 1.65 $0.000 0.00% BCM.wt 1.65 1.65 $0.000 0.00% BCM.wt 1.65 1.65 $0.000 0.00% BCM.wt 1.65 1.65 $0.000 0.00%
BDO.wt 0.045 0.05 $0.005 11.11% BDO.wt 0.05 0.05 $0.000 0.00% BDO.wt 0.05 0.04 -$0.010 -20.00% BDO.wt 0.04 0.055 $0.015 37.50% BDO.wt 0.055 0.005 -$0.050 -90.91% BDO.wt 0.045 0.005 -$0.040 -88.89%
BIM.wt 1.23 1 -$0.230 -18.70% BIM.wt 1 1.15 $0.150 15.00% BIM.wt 1.15 1.15 $0.000 0.00% BIM.wt 1.15 1.15 $0.000 0.00% BIM.wt 1.15 1.15 $0.000 0.00% BIM.wt 1.23 1.15 -$0.080 -6.50%
BNC.wt 0.35 0.35 $0.000 0.00% BNC.wt 0.35 0.35 $0.000 0.00% BNC.wt 0.35 0.34 -$0.010 -2.86% BNC.wt 0.34 0.25 -$0.090 -26.47% BNC.wt 0.25 0.25 $0.000 0.00% BNC.wt 0.35 0.25 -$0.100 -28.57%
BNK.wt 0.76 0.78 $0.020 2.63% BNK.wt 0.78 0.75 -$0.030 -3.85% BNK.wt 0.75 0.83 $0.080 10.67% BNK.wt 0.83 0.89 $0.060 7.23% BNK.wt 0.89 0.83 -$0.060 -6.74% BNK.wt 0.76 0.83 $0.070 9.21%
BNK.wt.A 0.94 0.9 -$0.040 -4.26% BNK.wt.A 0.9 0.9 $0.000 0.00% BNK.wt.A 0.9 1.05 $0.150 16.67% BNK.wt.A 1.05 1.05 $0.000 0.00% BNK.wt.A 1.05 1 -$0.050 -4.76% BNK.wt.A 0.94 1 $0.060 6.38%
BSK.wt 0.1 0.1 $0.000 0.00% BSK.wt 0.1 0.1 $0.000 0.00% BSK.wt 0.1 0.1 $0.000 0.00% BSK.wt 0.1 0.1 $0.000 0.00% BSK.wt 0.1 0.1 $0.000 0.00% BSK.wt 0.1 0.1 $0.000 0.00%
BWR.wt 0.39 0.36 -$0.030 -7.69% BWR.wt 0.36 0.35 -$0.010 -2.78% BWR.wt 0.35 0.325 -$0.025 -7.14% BWR.wt 0.325 0.33 $0.005 1.54% BWR.wt 0.33 0.32 -$0.010 -3.03% BWR.wt 0.39 0.32 -$0.070 -17.95%
CALS.w 0.04 0.04 $0.000 0.00% CALS.w 0.04 0.04 $0.000 0.00% CALS.w 0.04 0.04 $0.000 0.00% CALS.w 0.04 0.04 $0.000 0.00% CALS.w 0.04 0.04 $0.000 0.00% CALS.w 0.04 0.04 $0.000 0.00%
CBB.wt 0.18 0.18 $0.000 0.00% CBB.wt 0.18 0.125 -$0.055 -30.56% CBB.wt 0.125 0.12 -$0.005 -4.00% CBB.wt 0.12 0.105 -$0.015 -12.50% CBB.wt 0.105 0.13 $0.025 23.81% CBB.wt 0.18 0.13 -$0.050 -27.78%
CCJ.wt 0.175 0.17 -$0.005 -2.86% CCJ.wt 0.17 0.17 $0.000 0.00% CCJ.wt 0.17 0.15 -$0.020 -11.76% CCJ.wt 0.15 0.14 -$0.010 -6.67% CCJ.wt 0.14 0.14 $0.000 0.00% CCJ.wt 0.175 0.14 -$0.035 -20.00%
CCJ.wt.A 0.075 0.075 $0.000 0.00% CCJ.wt.A 0.075 0.07 -$0.005 -6.67% CCJ.wt.A 0.07 0.07 $0.000 0.00% CCJ.wt.A 0.07 0.075 $0.005 7.14% CCJ.wt.A 0.075 0.075 $0.000 0.00% CCJ.wt.A 0.075 0.075 $0.000 0.00%
CHQ.wt 0.66 0.79 $0.130 19.70% CHQ.wt 0.79 0.79 $0.000 0.00% CHQ.wt 0.79 0.79 $0.000 0.00% CHQ.wt 0.79 0.79 $0.000 0.00% CHQ.wt 0.79 0.79 $0.000 0.00% CHQ.wt 0.66 0.79 $0.130 19.70%
CKG.wt 3 3 $0.000 0.00% CKG.wt 3 3.02 $0.020 0.67% CKG.wt 3.02 3.02 $0.000 0.00% CKG.wt 3.02 3 -$0.020 -0.66% CKG.wt 3 3 $0.000 0.00% CKG.wt 3 3 $0.000 0.00%
CMP.WT.A 0.95 1.38 $0.430 45.26% CMP.WT.A 1.38 1.38 $0.000 0.00% CMP.WT.A 1.38 1.39 $0.010 0.72% CMP.WT.A 1.39 1.1 -$0.290 -20.86% CMP.WT.A 1.1 1.1 $0.000 0.00% CMP.WT.A 0.95 1.1 $0.150 15.79%
CMS.WT 0.055 0.055 $0.000 0.00% CMS.WT 0.055 0.055 $0.000 0.00% CMS.WT 0.055 0.055 $0.000 0.00% CMS.WT 0.055 0.055 $0.000 0.00% CMS.WT 0.055 0.095 $0.040 72.73% CMS.WT 0.055 0.095 $0.040 72.73%
CNM.wt 0.025 0.05 $0.025 100.00% CNM.wt 0.05 0.08 $0.030 60.00% CNM.wt 0.08 0.08 $0.000 0.00% CNM.wt 0.08 0.08 $0.000 0.00% CNM.wt 0.08 0.05 -$0.030 -37.50% CNM.wt 0.025 0.05 $0.025 100.00%
CRP.wt 1.38 1.45 $0.070 5.07% CRP.wt 1.45 1.37 -$0.080 -5.52% CRP.wt 1.37 1.4 $0.030 2.19% CRP.wt 1.4 1.36 -$0.040 -2.86% CRP.wt 1.36 1.25 -$0.110 -8.09% CRP.wt 1.38 1.25 -$0.130 -9.42%
CSI.wt 0.71 0.8 $0.090 12.68% CSI.wt 0.8 0.72 -$0.080 -10.00% CSI.wt 0.72 0.72 $0.000 0.00% CSI.wt 0.72 0.72 $0.000 0.00% CSI.wt 0.72 0.89 $0.170 23.61% CSI.wt 0.71 0.89 $0.180 25.35%
CSM.wt 0.02 0.02 $0.000 0.00% CSM.wt 0.02 0.02 $0.000 0.00% CSM.wt 0.02 0.025 $0.005 25.00% CSM.wt 0.025 0.02 -$0.005 -20.00% CSM.wt 0.02 0.02 $0.000 0.00% CSM.wt 0.02 0.02 $0.000 0.00%
CXX.wt 0.11 0.11 $0.000 0.00% CXX.wt 0.11 0.11 $0.000 0.00% CXX.wt 0.11 0.11 $0.000 0.00% CXX.wt 0.11 0.09 -$0.020 -18.18% CXX.wt 0.09 0.075 -$0.015 -16.67% CXX.wt 0.11 0.075 -$0.035 -31.82%
DAV.wt 0.35 0.35 $0.000 0.00% DAV.wt 0.35 0.35 $0.000 0.00% DAV.wt 0.35 0.15 -$0.200 -57.14% DAV.wt 0.15 0.15 $0.000 0.00% DAV.wt 0.15 0.15 $0.000 0.00% DAV.wt 0.35 0.15 -$0.200 -57.14%
DIO.wt nt nt nt nt DIO.wt nt nt nt nt DIO.wt nt nt nt nt DIO.wt nt nt nt nt DIO.wt nt nt nt nt DIO.wt nt nt nt nt
DML.wt 8.5 9 $0.500 5.88% DML.wt 9 9 $0.000 0.00% DML.wt 9 9 $0.000 0.00% DML.wt 9 10.5 $1.500 16.67% DML.wt 10.5 9.75 -$0.750 -7.14% DML.wt 8.5 9.75 $1.250 14.71%
DML.wt.A 5.15 5.15 $0.000 0.00% DML.wt.A 5.15 5.15 $0.000 0.00% DML.wt.A 5.15 5.15 $0.000 0.00% DML.wt.A 5.15 6.4 $1.250 24.27% DML.wt.A 6.4 6.4 $0.000 0.00% DML.wt.A 5.15 6.4 $1.250 24.27%
DNR.wt 0.04 0.04 $0.000 0.00% DNR.wt 0.04 0.04 $0.000 0.00% DNR.wt 0.04 0.04 $0.000 0.00% DNR.wt 0.04 0.04 $0.000 0.00% DNR.wt 0.04 0.045 $0.005 12.50% DNR.wt 0.04 0.045 $0.005 12.50%
DPF.wt 0.75 0.69 -$0.060 -8.00% DPF.wt 0.69 0.69 $0.000 0.00% DPF.wt 0.69 0.69 $0.000 0.00% DPF.wt 0.69 0.72 $0.030 4.35% DPF.wt 0.72 0.72 $0.000 0.00% DPF.wt 0.75 0.72 -$0.030 -4.00%
DPM.wt 1.23 1.23 $0.000 0.00% DPM.wt 1.23 1.23 $0.000 0.00% DPM.wt 1.23 1.23 $0.000 0.00% DPM.wt 1.23 1.23 $0.000 0.00% DPM.wt 1.23 1.22 -$0.010 -0.81% DPM.wt 1.23 1.22 -$0.010 -0.81%
ECG.wt 0.01 0.005 -$0.005 -50.00% ECG.wt 0.005 0.005 $0.000 0.00% ECG.wt 0.005 0.005 $0.000 0.00% ECG.wt 0.005 0.005 $0.000 0.00% ECG.wt 0.005 0.005 $0.000 0.00% ECG.wt 0.01 0.005 -$0.005 -50.00%
EDV.wt 1.82 2.08 $0.260 14.29% EDV.wt 2.08 1.76 -$0.320 -15.38% EDV.wt 1.76 1.79 $0.030 1.70% EDV.wt 1.79 1.85 $0.060 3.35% EDV.wt 1.85 1.75 -$0.100 -5.41% EDV.wt 1.82 1.75 -$0.070 -3.85%
EET.wt 0.435 0.435 $0.000 0.00% EET.wt 0.435 0.435 $0.000 0.00% EET.wt 0.435 0.435 $0.000 0.00% EET.wt 0.435 0.44 $0.005 1.15% EET.wt 0.44 0.44 $0.000 0.00% EET.wt 0.435 0.44 $0.005 1.15%
EF.wt 0.23 0.2 -$0.030 -13.04% EF.wt 0.2 0.2 $0.000 0.00% EF.wt 0.2 0.3 $0.100 50.00% EF.wt 0.3 0.25 -$0.050 -16.67% EF.wt 0.25 0.25 $0.000 0.00% EF.wt 0.23 0.25 $0.020 8.70%
ELR.wt 0.87 1.05 $0.180 20.69% ELR.wt 1.05 1.12 $0.070 6.67% ELR.wt 1.12 1.28 $0.160 14.29% ELR.wt 1.28 1.19 -$0.090 -7.03% ELR.wt 1.19 1.06 -$0.130 -10.92% ELR.wt 0.87 1.06 $0.190 21.84%
ELR.wt.A 1.27 1.37 $0.100 7.87% ELR.wt.A 1.37 1.45 $0.080 5.84% ELR.wt.A 1.45 1.64 $0.190 13.10% ELR.wt.A 1.64 1.56 -$0.080 -4.88% ELR.wt.A 1.56 1.41 -$0.150 -9.62% ELR.wt.A 1.27 1.41 $0.140 11.02%
ENR.wt 0.03 0.03 $0.000 0.00% ENR.wt 0.03 0.03 $0.000 0.00% ENR.wt 0.03 0.03 $0.000 0.00% ENR.wt 0.03 0.03 $0.000 0.00% ENR.wt 0.03 0.03 $0.000 0.00% ENR.wt 0.03 0.03 $0.000 0.00%
EOS.wt 0.72 0.95 $0.230 31.94% EOS.wt 0.95 1.2 $0.250 26.32% EOS.wt 1.2 1.15 -$0.050 -4.17% EOS.wt 1.15 1.11 -$0.040 -3.48% EOS.wt 1.11 1.3 $0.190 17.12% EOS.wt 0.72 1.3 $0.580 80.56%
EPD.wt 0.205 0.205 $0.000 0.00% EPD.wt 0.205 0.205 $0.000 0.00% EPD.wt 0.205 0.205 $0.000 0.00% EPD.wt 0.205 0.21 $0.005 2.44% EPD.wt 0.21 0.3 $0.090 42.86% EPD.wt 0.205 0.3 $0.095 46.34%
EPM.wt 0.27 0.21 -$0.060 -22.22% EPM.wt 0.21 0.21 $0.000 0.00% EPM.wt 0.21 0.21 $0.000 0.00% EPM.wt 0.21 0.21 $0.000 0.00% EPM.wt 0.21 0.28 $0.070 33.33% EPM.wt 0.27 0.28 $0.010 3.70%
EPM.wt.a 0.34 0.42 $0.080 23.53% EPM.wt.a 0.42 0.4 -$0.020 -4.76% EPM.wt.a 0.4 0.395 -$0.005 -1.25% EPM.wt.a 0.395 0.36 -$0.035 -8.86% EPM.wt.a 0.36 0.37 $0.010 2.78% EPM.wt.a 0.34 0.37 $0.030 8.82%
EPM.wt.b 0.39 0.495 $0.105 26.92% EPM.wt.b 0.495 0.43 -$0.065 -13.13% EPM.wt.b 0.43 0.36 -$0.070 -16.28% EPM.wt.b 0.36 0.36 $0.000 0.00% EPM.wt.b 0.36 0.38 $0.020 5.56% EPM.wt.b 0.39 0.38 -$0.010 -2.56%
EQN.wt 2.42 2.37 -$0.050 -2.07% EQN.wt 2.37 2.34 -$0.030 -1.27% EQN.wt 2.34 2.44 $0.100 4.27% EQN.wt 2.44 2.48 $0.040 1.64% EQN.wt 2.48 2.5 $0.020 0.81% EQN.wt 2.42 2.5 $0.080 3.31%
ERD.wt 0.2 0.2 $0.000 0.00% ERD.wt 0.2 0.2 $0.000 0.00% ERD.wt 0.2 0.2 $0.000 0.00% ERD.wt 0.2 0.2 $0.000 0.00% ERD.wt 0.2 0.2 $0.000 0.00% ERD.wt 0.2 0.2 $0.000 0.00%
FCR.wt 10 10 $0.000 0.00% FCR.wt 10 10 $0.000 0.00% FCR.wt 10 10 $0.000 0.00% FCR.wt 10 10 $0.000 0.00% FCR.wt 10 10 $0.000 0.00% FCR.wt 10 10 $0.000 0.00%
FGX.wt 1.05 1.04 -$0.010 -0.95% FGX.wt 1.04 1.03 -$0.010 -0.96% FGX.wt 1.03 0.99 -$0.040 -3.88% FGX.wt 0.99 0.86 -$0.130 -13.13% FGX.wt 0.86 0.8 -$0.060 -6.98% FGX.wt 1.05 0.8 -$0.250 -23.81%
FNV.wt 4.8 4.55 -$0.250 -5.21% FNV.wt 4.55 4.5 -$0.050 -1.10% FNV.wt 4.5 4.5 $0.000 0.00% FNV.wt 4.5 4.5 $0.000 0.00% FNV.wt 4.5 4.3 -$0.200 -4.44% FNV.wt 4.8 4.3 -$0.500 -10.42%
FR.wt 0.44 0.44 $0.000 0.00% FR.wt 0.44 0.44 $0.000 0.00% FR.wt 0.44 0.445 $0.005 1.14% FR.wt 0.445 0.445 $0.000 0.00% FR.wt 0.445 0.445 $0.000 0.00% FR.wt 0.44 0.445 $0.005 1.14%
FR.wt.a 1.02 1 -$0.020 -1.96% FR.wt.a 1 1 $0.000 0.00% FR.wt.a 1 0.99 -$0.010 -1.00% FR.wt.a 0.99 1 $0.010 1.01% FR.wt.a 1 0.99 -$0.010 -1.00% FR.wt.a 1.02 0.99 -$0.030 -2.94%
FRE.wt 0.84 0.86 $0.020 2.38% FRE.wt 0.86 0.85 -$0.010 -1.16% FRE.wt 0.85 0.92 $0.070 8.24% FRE.wt 0.92 0.85 -$0.070 -7.61% FRE.wt 0.85 0.85 $0.000 0.00% FRE.wt 0.84 0.85 $0.010 1.19%
FT.wt 0.21 0.21 $0.000 0.00% FT.wt 0.21 0.21 $0.000 0.00% FT.wt 0.21 0.21 $0.000 0.00% FT.wt 0.21 0.29 $0.080 38.10% FT.wt 0.29 0.4 $0.110 37.93% FT.wt 0.21 0.4 $0.190 90.48%
FTF.wt 0.15 0.2 $0.050 33.33% FTF.wt 0.2 0.14 -$0.060 -30.00% FTF.wt 0.14 0.14 $0.000 0.00% FTF.wt 0.14 0.14 $0.000 0.00% FTF.wt 0.14 0.14 $0.000 0.00% FTF.wt 0.15 0.14 -$0.010 -6.67%
FXI.wt 0.1 0.1 $0.000 0.00% FXI.wt 0.1 0.1 $0.000 0.00% FXI.wt 0.1 0.1 $0.000 0.00% FXI.wt 0.1 0.1 $0.000 0.00% FXI.wt 0.1 0.1 $0.000 0.00% FXI.wt 0.1 0.1 $0.000 0.00%
G.wt.G 15 14.5 -$0.500 -3.33% G.wt.G 14.5 14.5 $0.000 0.00% G.wt.G 14.5 15.51 $1.010 6.97% G.wt.G 15.51 15.25 -$0.260 -1.68% G.wt.G 15.25 14.25 -$1.000 -6.56% G.wt.G 15 14.25 -$0.750 -5.00%
GBG.wt 0.72 0.64 -$0.080 -11.11% GBG.wt 0.64 0.67 $0.030 4.69% GBG.wt 0.67 0.7 $0.030 4.48% GBG.wt 0.7 0.7 $0.000 0.00% GBG.wt 0.7 0.62 -$0.080 -11.43% GBG.wt 0.72 0.62 -$0.100 -13.89%
GCE.wt.a 3.97 3.79 -$0.180 -4.53% GCE.wt.a 3.79 4.07 $0.280 7.39% GCE.wt.a 4.07 4.15 $0.080 1.97% GCE.wt.a 4.15 3.87 -$0.280 -6.75% GCE.wt.a 3.87 3.98 $0.110 2.84% GCE.wt.a 3.97 3.98 $0.010 0.25%
GD 0.9 0.9 $0.000 0.00% GD 0.9 0.9 $0.000 0.00% GD 0.9 0.9 $0.000 0.00% GD 0.9 0.9 $0.000 0.00% GD 0.9 0.9 $0.000 0.00% GD 0.9 0.9 $0.000 0.00%
GMC.wt 0.54 0.5 -$0.040 -7.41% GMC.wt 0.5 0.5 $0.000 0.00% GMC.wt 0.5 0.47 -$0.030 -6.00% GMC.wt 0.47 0.47 $0.000 0.00% GMC.wt 0.47 0.47 $0.000 0.00% GMC.wt 0.54 0.47 -$0.070 -12.96%
GMC.wt.a 0.42 0.42 $0.000 0.00% GMC.wt.a 0.42