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 July 28, 2008  

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

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

 

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

 

Click here to email this page to a friend.

Click here to bookmark this site!

You are welcome to use any of the information on the Canadian Warrants pages but please note it is copyrighted.  Copying and re-posting as your own or copying full pages will not be tolerated. Visiting IP addresses and originating domains are tracked. No one pays for the work put into compiling this information except myself and those generous people who help support the site by using the PayPal button below. If it is helpful to you, credit would be appreciated! Every effort has been made, but there are no guarantees as to accuracy. If you see an error please us as corrections are appreciated.

Canadian Warrants Kiva Page


Cashback rewards for eBay shopping


GovMint.com


 
 
   Monday                     Tuesday                  Wednesday                     Thursday                     Friday                        Weeks     Gains    /Loses  
AAB.wt 0.105 0.105 $0.000 0.00% AAB.wt 0.105 0.105 $0.000 0.00% AAB.wt 0.105 0.105 $0.000 0.00% AAB.wt 0.105 0.105 $0.000 0.00% AAB.wt 0.105 0.105 $0.000 0.00% AAB.wt 0.105 0.105 $0.000 0.00%
AGB.wt 0.47 0.4 -$0.070 -14.89% AGB.wt 0.4 0.4 $0.000 0.00% AGB.wt 0.4 0.36 -$0.040 -10.00% AGB.wt 0.36 0.37 $0.010 2.78% AGB.wt 0.37 0.36 -$0.010 -2.70% AGB.wt 0.47 0.36 -$0.110 -23.40%
AMR.wt 0.005 0.005 $0.000 0.00% AMR.wt 0.005 0.005 $0.000 0.00% AMR.wt 0.005 0.005 $0.000 0.00% AMR.wt 0.005 0.005 $0.000 0.00% AMR.wt 0.005 0.005 $0.000 0.00% AMR.wt 0.005 0.005 $0.000 0.00%
AMR.wt.a  0.005 0.005 $0.000 0.00% AMR.wt.a  0.005 0.005 $0.000 0.00% AMR.wt.a  0.005 0.005 $0.000 0.00% AMR.wt.a  0.005 0.005 $0.000 0.00% AMR.wt.a  0.005 0.005 $0.000 0.00% AMR.wt.a  0.005 0.005 $0.000 0.00%
ASF.wt 0.07 0.05 -$0.020 -28.57% ASF.wt 0.05 0.05 $0.000 0.00% ASF.wt 0.05 0.05 $0.000 0.00% ASF.wt 0.05 0.05 $0.000 0.00% ASF.wt 0.05 0.05 $0.000 0.00% ASF.wt 0.07 0.05 -$0.020 -28.57%
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%
BAJ.wt 0.36 0.36 $0.000 0.00% BAJ.wt 0.36 0.36 $0.000 0.00% BAJ.wt 0.36 0.36 $0.000 0.00% BAJ.wt 0.36 0.35 -$0.010 -2.78% BAJ.wt 0.35 0.35 $0.000 0.00% BAJ.wt 0.36 0.35 -$0.010 -2.78%
BCM.wt 0.37 0.37 $0.000 0.00% BCM.wt 0.37 0.37 $0.000 0.00% BCM.wt 0.37 0.4 $0.030 8.11% BCM.wt 0.4 0.4 $0.000 0.00% BCM.wt 0.4 0.4 $0.000 0.00% BCM.wt 0.37 0.4 $0.030 8.11%
BCM.wt.a 0.32 0.3 -$0.020 -6.25% BCM.wt.a 0.3 0.31 $0.010 3.33% BCM.wt.a 0.31 0.3 -$0.010 -3.23% BCM.wt.a 0.3 0.3 $0.000 0.00% BCM.wt.a 0.3 0.39 $0.090 30.00% BCM.wt.a 0.32 0.39 $0.070 21.88%
BDO.wt 0.005 0.005 $0.000 0.00% BDO.wt 0.005 0.005 $0.000 0.00% BDO.wt 0.005 0.005 $0.000 0.00% BDO.wt 0.005 0.005 $0.000 0.00% BDO.wt 0.005 0.005 $0.000 0.00% BDO.wt 0.005 0.005 $0.000 0.00%
BIM.wt 0.8 0.8 $0.000 0.00% BIM.wt 0.8 0.8 $0.000 0.00% BIM.wt 0.8 0.8 $0.000 0.00% BIM.wt 0.8 0.75 -$0.050 -6.25% BIM.wt 0.75 0.85 $0.100 13.33% BIM.wt 0.8 0.85 $0.050 6.25%
BNC.wt 0.34 0.34 $0.000 0.00% BNC.wt 0.34 0.34 $0.000 0.00% BNC.wt 0.34 0.28 -$0.060 -17.65% BNC.wt 0.28 0.28 $0.000 0.00% BNC.wt 0.28 0.28 $0.000 0.00% BNC.wt 0.34 0.28 -$0.060 -17.65%
BNK.wt 0.62 0.62 $0.000 0.00% BNK.wt 0.62 0.59 -$0.030 -4.84% BNK.wt 0.59 2.15 $1.560 264.41% BNK.wt 2.15 2.35 $0.200 9.30% BNK.wt 2.35 2.22 -$0.130 -5.53% BNK.wt 1.86 2.22 $0.36 19.35%
BNK.wt.A 0.6 0.64 $0.040 6.67% BNK.wt.A 0.64 0.61 -$0.030 -4.69% BNK.wt.A 0.61 2.5 $1.890 309.84% BNK.wt.A 2.5 2.75 $0.250 10.00% BNK.wt.A 2.75 2.51 -$0.240 -8.73% BNK.wt.A 1.80 2.51 $0.71 39.44%
BSK.wt 0.005 0.005 $0.000 0.00% BSK.wt 0.005 0.005 $0.000 0.00% BSK.wt 0.005 0.005 $0.000 0.00% BSK.wt 0.005 0.005 $0.000 0.00% BSK.wt 0.005 0.005 $0.000 0.00% BSK.wt 0.005 0.005 $0.000 0.00%
BWR.wt 0.05 0.05 $0.000 0.00% BWR.wt 0.05 0.04 -$0.010 -20.00% BWR.wt 0.04 0.05 $0.010 25.00% BWR.wt 0.05 0.055 $0.005 10.00% BWR.wt 0.055 0.065 $0.010 18.18% BWR.wt 0.05 0.065 $0.015 30.00%
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% CALS.w 0.04 0.04 $0.000 0.00%
CBB.wt 0.045 0.035 -$0.010 -22.22% CBB.wt 0.035 0.05 $0.015 42.86% CBB.wt 0.05 0.05 $0.000 0.00% CBB.wt 0.05 0.05 $0.000 0.00% CBB.wt 0.05 0.05 $0.000 0.00% CBB.wt 0.045 0.05 $0.005 11.11%
CCJ.wt 0.065 0.065 $0.000 0.00% CCJ.wt 0.065 0.06 -$0.005 -7.69% CCJ.wt 0.06 0.06 $0.000 0.00% CCJ.wt 0.06 0.065 $0.005 8.33% CCJ.wt 0.065 0.06 -$0.005 -7.69% CCJ.wt 0.065 0.06 -$0.005 -7.69%
CCJ.wt.A 0.04 0.04 $0.000 0.00% CCJ.wt.A 0.04 0.04 $0.000 0.00% CCJ.wt.A 0.04 0.04 $0.000 0.00% CCJ.wt.A 0.04 0.04 $0.000 0.00% CCJ.wt.A 0.04 0.04 $0.000 0.00% CCJ.wt.A 0.04 0.04 $0.000 0.00%
CCJ.wt.B 0.29 0.285 -$0.005 -1.72% CCJ.wt.B 0.285 0.31 $0.025 8.77% CCJ.wt.B 0.31 0.285 -$0.025 -8.06% CCJ.wt.B 0.285 0.3 $0.015 5.26% CCJ.wt.B 0.3 0.3 $0.000 0.00% CCJ.wt.B 0.29 0.3 $0.010 3.45%
CEK.wt 0.125 0.125 $0.000 0.00% CEK.wt 0.125 0.1 -$0.025 -20.00% CEK.wt 0.1 0.1 $0.000 0.00% CEK.wt 0.1 0.125 $0.025 25.00% CEK.wt 0.125 0.125 $0.000 0.00% CEK.wt 0.125 0.125 $0.000 0.00%
CHQ.wt 1.6 1.6 $0.000 0.00% CHQ.wt 1.6 1.6 $0.000 0.00% CHQ.wt 1.6 1.6 $0.000 0.00% CHQ.wt 1.6 1.78 $0.180 11.25% CHQ.wt 1.78 1.78 $0.000 0.00% CHQ.wt 1.6 1.78 $0.180 11.25%
CKG.wt 3.01 3.21 $0.200 6.64% CKG.wt 3.21 3.21 $0.000 0.00% CKG.wt 3.21 3.21 $0.000 0.00% CKG.wt 3.21 3.21 $0.000 0.00% CKG.wt 3.21 3.21 $0.000 0.00% CKG.wt 3.01 3.21 $0.200 6.64%
CMP.WT.A 0.7 0.69 -$0.010 -1.43% CMP.WT.A 0.69 0.84 $0.150 21.74% CMP.WT.A 0.84 0.84 $0.000 0.00% CMP.WT.A 0.84 0.84 $0.000 0.00% CMP.WT.A 0.84 0.69 -$0.150 -17.86% CMP.WT.A 0.7 0.69 -$0.010 -1.43%
CMP.WT.B nt nt nt nt CMP.WT.B nt nt nt nt CMP.WT.B nt nt nt nt CMP.WT.B nt nt nt nt CMP.WT.B nt nt nt nt CMP.WT.B nt nt nt nt
CMS.WT 0.055 0.055 $0.000 0.00% CMS.WT 0.055 0.055 $0.000 0.00% CMS.WT 0.055 0.06 $0.005 9.09% CMS.WT 0.06 0.06 $0.000 0.00% CMS.WT 0.06 0.06 $0.000 0.00% CMS.WT 0.055 0.06 $0.005 9.09%
CNM.wt 0.07 0.07 $0.000 0.00% CNM.wt 0.07 0.07 $0.000 0.00% CNM.wt 0.07 0.07 $0.000 0.00% CNM.wt 0.07 0.07 $0.000 0.00% CNM.wt 0.07 0.07 $0.000 0.00% CNM.wt 0.07 0.07 $0.000 0.00%
COX-WT.TO 0.93 0.85 -$0.080 -8.60% COX-WT.TO 0.85 0.8 -$0.050 -5.88% COX-WT.TO 0.8 0.83 $0.030 3.75% COX-WT.TO 0.83 0.85 $0.020 2.41% COX-WT.TO 0.85 0.86 $0.010 1.18% COX-WT.TO 0.93 0.86 -$0.070 -7.53%
CPM.WT 0.25 0.25 $0.000 0.00% CPM.WT 0.25 0.1 -$0.150 -60.00% CPM.WT 0.1 0.07 -$0.030 -30.00% CPM.WT 0.07 0.03 -$0.040 -57.14% CPM.WT 0.03 0.03 $0.000 0.00% CPM.WT 0.25 0.03 -$0.220 -88.00%
CPM.WT.A 0.5 0.5 $0.000 0.00% CPM.WT.A 0.5 0.5 $0.000 0.00% CPM.WT.A 0.5 0.09 -$0.410 -82.00% CPM.WT.A 0.09 0.05 -$0.040 -44.44% CPM.WT.A 0.05 0.05 $0.000 0.00% CPM.WT.A 0.5 0.05 -$0.450 -90.00%
CRP.wt 0.81 0.82 $0.010 1.23% CRP.wt 0.82 0.82 $0.000 0.00% CRP.wt 0.82 0.81 -$0.010 -1.22% CRP.wt 0.81 0.81 $0.000 0.00% CRP.wt 0.81 0.82 $0.010 1.23% CRP.wt 0.81 0.82 $0.010 1.23%
CSI.wt 1 0.85 -$0.150 -15.00% CSI.wt 0.85 0.85 $0.000 0.00% CSI.wt 0.85 0.7 -$0.150 -17.65% CSI.wt 0.7 0.79 $0.090 12.86% CSI.wt 0.79 0.9 $0.110 13.92% CSI.wt 1 0.9 -$0.100 -10.00%
CSM.wt 0.01 0.01 $0.000 0.00% CSM.wt 0.01 0.01 $0.000 0.00% CSM.wt 0.01 0.01 $0.000 0.00% CSM.wt 0.01 0.01 $0.000 0.00% CSM.wt 0.01 0.01 $0.000 0.00% CSM.wt 0.01 0.01 $0.000 0.00%
CUM.WT 0.15 0.15 $0.000 0.00% CUM.WT 0.15 0.15 $0.000 0.00% CUM.WT 0.15 0.15 $0.000 0.00% CUM.WT 0.15 0.15 $0.000 0.00% CUM.WT 0.15 0.25 $0.100 66.67% CUM.WT 0.15 0.25 $0.100 66.67%
CUX.wt 0.02 0.02 $0.000 0.00% CUX.wt 0.02 0.02 $0.000 0.00% CUX.wt 0.02 0.02 $0.000 0.00% CUX.wt 0.02 0.02 $0.000 0.00% CUX.wt 0.02 0.02 $0.000 0.00% CUX.wt 0.02 0.02 $0.000 0.00%
CUX.wt.a 0.015 0.015 $0.000 0.00% CUX.wt.a 0.015 0.015 $0.000 0.00% CUX.wt.a 0.015 0.015 $0.000 0.00% CUX.wt.a 0.015 0.015 $0.000 0.00% CUX.wt.a 0.015 0.015 $0.000 0.00% CUX.wt.a 0.015 0.015 $0.000 0.00%
CXX.wt 0.07 0.07 $0.000 0.00% CXX.wt 0.07 0.07 $0.000 0.00% CXX.wt 0.07 0.07 $0.000 0.00% CXX.wt 0.07 0.07 $0.000 0.00% CXX.wt 0.07 0.07 $0.000 0.00% CXX.wt 0.07 0.07 $0.000 0.00%
DAV.wt 0.15 0.15 $0.000 0.00% DAV.wt 0.15 0.14 -$0.010 -6.67% DAV.wt 0.14 0.14 $0.000 0.00% DAV.wt 0.14 0.14 $0.000 0.00% DAV.wt 0.14 0.14 $0.000 0.00% DAV.wt 0.15 0.14 -$0.010 -6.67%
DIO.wt 0.25 0.25 $0.000 0.00% DIO.wt 0.25 0.25 $0.000 0.00% DIO.wt 0.25 0.25 $0.000 0.00% DIO.wt 0.25 0.25 $0.000 0.00% DIO.wt 0.25 0.25 $0.000 0.00% DIO.wt 0.25 0.25 $0.000 0.00%
DML.wt 7.25 7.25 $0.000 0.00% DML.wt 7.25 7.25 $0.000 0.00% DML.wt 7.25 7.25 $0.000 0.00% DML.wt 7.25 7.25 $0.000 0.00% DML.wt 7.25 7.25 $0.000 0.00% DML.wt 7.25 7.25 $0.000 0.00%
DML.wt.A 4.85 4.85 $0.000 0.00% DML.wt.A 4.85 5.1 $0.250 5.15% DML.wt.A 5.1 5.11 $0.010 0.20% DML.wt.A 5.11 5.11 $0.000 0.00% DML.wt.A 5.11 4.92 -$0.190 -3.72% DML.wt.A 4.85 4.92 $0.070 1.44%
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 0.05 $0.010 25.00% DNR.wt 0.04 0.05 $0.010 25.00%
DPF.wt 0.35 0.35 $0.000 0.00% DPF.wt 0.35 0.35 $0.000 0.00% DPF.wt 0.35 0.35 $0.000 0.00% DPF.wt 0.35 0.27 -$0.080 -22.86% DPF.wt 0.27 0.28 $0.010 3.70% DPF.wt 0.35 0.28 -$0.070 -20.00%
DPM.wt 1.1 1.1 $0.000 0.00% DPM.wt 1.1 1.12 $0.020 1.82% DPM.wt 1.12 1.3 $0.180 16.07% DPM.wt 1.3 1.31 $0.010 0.77% DPM.wt 1.31 1.31 $0.000 0.00% DPM.wt 1.1 1.31 $0.210 19.09%
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 0.005 0.005 $0.000 0.00% ECG.wt 0.005 0.005 $0.000 0.00%
EDV.wt 1.42 1.42 $0.000 0.00% EDV.wt 1.42 1.42 $0.000 0.00% EDV.wt 1.42 1.42 $0.000 0.00% EDV.wt 1.42 1.42 $0.000 0.00% EDV.wt 1.42 1.24 -$0.180 -12.68% EDV.wt 1.42 1.24 -$0.180 -12.68%
EET.wt 0.25 0.25 $0.000 0.00% EET.wt 0.25 0.25 $0.000 0.00% EET.wt 0.25 0.25 $0.000 0.00% EET.wt 0.25 0.25 $0.000 0.00% EET.wt 0.25 0.25 $0.000 0.00% EET.wt 0.25 0.25 $0.000 0.00%
EF.wt 0.11 0.11 $0.000 0.00% EF.wt 0.11 0.11 $0.000 0.00% EF.wt 0.11 0.11 $0.000 0.00% EF.wt 0.11 0.11 $0.000 0.00% EF.wt 0.11 0.11 $0.000 0.00% EF.wt 0.11 0.11 $0.000 0.00%
ELR.wt.A 0.47 0.5 $0.030 6.38% ELR.wt.A 0.5 0.46 -$0.040 -8.00% ELR.wt.A 0.46 0.41 -$0.050 -10.87% ELR.wt.A 0.41 0.49 $0.080 19.51% ELR.wt.A 0.49 0.36 -$0.130 -26.53% ELR.wt.A 0.47 0.36 -$0.110 -23.40%
EOS.wt 1.35 1.5 $0.150 11.11% EOS.wt 1.5 1.4 -$0.100 -6.67% EOS.wt 1.4 1.6 $0.200 14.29% EOS.wt 1.6 1.4 -$0.200 -12.50% EOS.wt 1.4 1.66 $0.260 18.57% EOS.wt 1.35 1.66 $0.310 22.96%
EPD.wt 0.14 0.14 $0.000 0.00% EPD.wt 0.14 0.14 $0.000 0.00% EPD.wt 0.14 0.14 $0.000 0.00% EPD.wt 0.14 0.14 $0.000 0.00% EPD.wt 0.14 0.12 -$0.020 -14.29% EPD.wt 0.14 0.12 -$0.020 -14.29%
ERD.wt 0.15 0.15 $0.000 0.00% ERD.wt 0.15 0.15 $0.000 0.00% ERD.wt 0.15 0.15 $0.000 0.00% ERD.wt 0.15 0.15 $0.000 0.00% ERD.wt 0.15 0.15 $0.000 0.00% ERD.wt 0.15 0.15 $0.000 0.00%
FCR.wt 10.25 10.25 $0.000 0.00% FCR.wt 10.25 9.87 -$0.380 -3.71% FCR.wt 9.87 10.35 $0.480 4.86% FCR.wt 10.35 10.25 -$0.100 -0.97% FCR.wt 10.25 10.5 $0.250 2.44% FCR.wt 10.25 10.5 $0.250 2.44%
FEI.WT 0.25 0.25 $0.000 0.00% FEI.WT 0.25 0.25 $0.000 0.00% FEI.WT 0.25 0.25 $0.000 0.00% FEI.WT 0.25 0.25 $0.000 0.00% FEI.WT 0.25 0.295 $0.045 18.00% FEI.WT 0.25 0.295 $0.045 18.00%
FGX.wt 0.88 0.88 $0.000 0.00% FGX.wt 0.88 0.88 $0.000 0.00% FGX.wt 0.88 0.65 -$0.230 -26.14% FGX.wt 0.65 0.62 -$0.030 -4.62% FGX.wt 0.62 0.62 $0.000 0.00% FGX.wt 0.88 0.62 -$0.260 -29.55%
FNV.wt 4.5 4.75 $0.250 5.56% FNV.wt 4.75 4.3 -$0.450 -9.47% FNV.wt 4.3 3.95 -$0.350 -8.14% FNV.wt 3.95 4.5 $0.550 13.92% FNV.wt 4.5 4.06 -$0.440 -9.78% FNV.wt 4.5 4.06 -$0.440 -9.78%
FR.wt 0.15 0.15 $0.000 0.00% FR.wt 0.15 0.15 $0.000 0.00% FR.wt 0.15 0.15 $0.000 0.00% FR.wt 0.15 0.15 $0.000 0.00% FR.wt 0.15 0.15 $0.000 0.00% FR.wt 0.15 0.15 $0.000 0.00%
FR.wt.a 0.81 0.81 $0.000 0.00% FR.wt.a 0.81 0.81 $0.000 0.00% FR.wt.a 0.81 0.79 -$0.020 -2.47% FR.wt.a 0.79 0.79 $0.000 0.00% FR.wt.a 0.79 0.79 $0.000 0.00% FR.wt.a 0.81 0.79 -$0.020 -2.47%
FRE.wt 0.115 0.11 -$0.005 -4.35% FRE.wt 0.11 0.115 $0.005 4.55% FRE.wt 0.115 0.115 $0.000 0.00% FRE.wt 0.115 0.12 $0.005 4.35% FRE.wt 0.12 0.11 -$0.010 -8.33% FRE.wt 0.115 0.11 -$0.005 -4.35%
FT.wt 0.175 0.175 $0.000 0.00% FT.wt 0.175 0.175 $0.000 0.00% FT.wt 0.175 0.175 $0.000 0.00% FT.wt 0.175 0.175 $0.000 0.00% FT.wt 0.175 0.175 $0.000 0.00% FT.wt 0.175 0.175 $0.000 0.00%
FTF.wt 0.095 0.075 -$0.020 -21.05% FTF.wt 0.075 0.075 $0.000 0.00% FTF.wt 0.075 0.075 $0.000 0.00% FTF.wt 0.075 0.075 $0.000 0.00% FTF.wt 0.075 0.075 $0.000 0.00% FTF.wt 0.095 0.075 -$0.020 -21.05%
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 14.1 14.5 $0.400 2.84% G.wt.G 14.5 13.7 -$0.800 -5.52% G.wt.G 13.7 13.31 -$0.390 -2.85%