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 March 24, 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 0.18 0.18 $0.000 0.00% AAB.wt 0.18 0.18 $0.000 0.00% AAB.wt 0.18 0.195 $0.015 8.33% AAB.wt 0.195 0.2 $0.005 2.56% AAB.wt 0.2 0.25 $0.050 25.00% AAB.wt 0.18 0.25 $0.070 38.89%
ACX.wt 0.02 0.02 $0.000 0.00% ACX.wt 0.02 0.02 $0.000 0.00% ACX.wt 0.02 0.02 $0.000 0.00% ACX.wt 0.02 0.02 $0.000 0.00% ACX.wt 0.02 0.02 $0.000 0.00% ACX.wt 0.02 0.02 $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% ACX.wt.a 0.03 0.03 $0.000 0.00%
AGB.wt 1 0.92 -$0.080 -8.00% AGB.wt 0.92 0.87 -$0.050 -5.43% AGB.wt 0.87 0.88 $0.010 1.15% AGB.wt 0.88 0.85 -$0.030 -3.41% AGB.wt 0.85 0.85 $0.000 0.00% AGB.wt 1 0.85 -$0.150 -15.00%
AMR.wt 0.2 0.2 $0.000 0.00% AMR.wt 0.2 0.2 $0.000 0.00% AMR.wt 0.2 0.05 -$0.150 -75.00% AMR.wt 0.05 0.05 $0.000 0.00% AMR.wt 0.05 0.05 $0.000 0.00% AMR.wt 0.2 0.05 -$0.150 -75.00%
AMR.wt.a  nt 0 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 0.15 0.15 $0.000 0.00% ASF.wt 0.15 0.15 $0.000 0.00% ASF.wt 0.15 0.15 $0.000 0.00% ASF.wt 0.15 0.15 $0.000 0.00% ASF.wt 0.15 0.11 -$0.040 -26.67% ASF.wt 0.15 0.11 -$0.040 -26.67%
AVK.wt 0.1 0.1 $0.000 0.00% AVK.wt 0.1 0.1 $0.000 0.00% AVK.wt 0.1 0.195 $0.095 95.00% AVK.wt 0.195 0.1 -$0.095 -48.72% AVK.wt 0.1 0.1 $0.000 0.00% AVK.wt 0.1 0.1 $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 0.53 0.6 $0.070 13.21% BAJ.wt 0.6 0.62 $0.020 3.33% BAJ.wt 0.62 0.63 $0.010 1.61% BAJ.wt 0.63 0.63 $0.000 0.00% BAJ.wt 0.63 0.63 $0.000 0.00% BAJ.wt 0.53 0.63 $0.100 18.87%
BCM.wt 1.7 1.65 -$0.050 -2.94% 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 1.7 1.65 -$0.050 -2.94%
BDO.wt 0.04 0.04 $0.000 0.00% BDO.wt 0.04 0.04 $0.000 0.00% BDO.wt 0.04 0.05 $0.010 25.00% BDO.wt 0.05 0.05 $0.000 0.00% BDO.wt 0.05 0.08 $0.030 60.00% BDO.wt 0.04 0.08 $0.040 100.00%
BIM.wt 1.21 1.28 $0.070 5.79% BIM.wt 1.28 1.28 $0.000 0.00% BIM.wt 1.28 1.28 $0.000 0.00% BIM.wt 1.28 1.28 $0.000 0.00% BIM.wt 1.28 1.21 -$0.070 -5.47% BIM.wt 1.21 1.21 $0.000 0.00%
BNC.wt 0.23 0.23 $0.000 0.00% BNC.wt 0.23 0.23 $0.000 0.00% BNC.wt 0.23 0.35 $0.120 52.17% BNC.wt 0.35 0.35 $0.000 0.00% BNC.wt 0.35 0.35 $0.000 0.00% BNC.wt 0.23 0.35 $0.120 52.17%
BNK.wt 0.54 0.54 $0.000 0.00% BNK.wt 0.54 0.62 $0.080 14.81% BNK.wt 0.62 0.65 $0.030 4.84% BNK.wt 0.65 0.73 $0.080 12.31% BNK.wt 0.73 0.73 $0.000 0.00% BNK.wt 0.54 0.73 $0.190 35.19%
BNK.wt.A 0.72 0.65 -$0.070 -9.72% BNK.wt.A 0.65 0.8 $0.150 23.08% BNK.wt.A 0.8 0.88 $0.080 10.00% BNK.wt.A 0.88 0.96 $0.080 9.09% BNK.wt.A 0.96 0.96 $0.000 0.00% BNK.wt.A 0.72 0.96 $0.240 33.33%
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 0.415 0.415 $0.000 0.00% BWR.wt 0.415 0.415 $0.000 0.00% BWR.wt 0.415 0.41 -$0.005 -1.20% BWR.wt 0.41 0.41 $0.000 0.00% BWR.wt 0.41 0.4 -$0.010 -2.44% BWR.wt 0.415 0.4 -$0.015 -3.61%
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 0.14 0.15 $0.010 7.14% CBB.wt 0.15 0.13 -$0.020 -13.33% CBB.wt 0.13 0.105 -$0.025 -19.23% CBB.wt 0.105 0.12 $0.015 14.29% CBB.wt 0.12 0.16 $0.040 33.33% CBB.wt 0.14 0.16 $0.020 14.29%
CCJ.wt 0.185 0.19 $0.005 2.70% CCJ.wt 0.19 0.19 $0.000 0.00% CCJ.wt 0.19 0.165 -$0.025 -13.16% CCJ.wt 0.165 0.215 $0.050 30.30% CCJ.wt 0.22 0.225 $0.010 4.65% CCJ.wt 0.185 0.225 $0.040 21.62%
CCJ.wt.A 0.085 0.085 $0.000 0.00% CCJ.wt.A 0.085 0.085 $0.000 0.00% CCJ.wt.A 0.085 0.075 -$0.010 -11.76% CCJ.wt.A 0.075 0.085 $0.010 13.33% CCJ.wt.A 0.09 0.08 -$0.005 -5.88% CCJ.wt.A 0.085 0.08 -$0.005 -5.88%
CHQ.wt 0.8 0.8 $0.000 0.00% CHQ.wt 0.8 0.8 $0.000 0.00% CHQ.wt 0.8 0.8 $0.000 0.00% CHQ.wt 0.8 0.85 $0.050 6.25% CHQ.wt 0.85 0.8 -$0.050 -5.88% CHQ.wt 0.8 0.8 $0.000 0.00%
CKG.wt 3.1 3.1 $0.000 0.00% CKG.wt 3.1 3.1 $0.000 0.00% CKG.wt 3.1 3.17 $0.070 2.26% CKG.wt 3.17 3.17 $0.000 0.00% CKG.wt 3.17 3.18 $0.010 0.32% CKG.wt 3.1 3.18 $0.080 2.58%
CMP.WT.A 1.2 1.2 $0.000 0.00% CMP.WT.A 1.2 0.95 -$0.250 -20.83% CMP.WT.A 0.95 0.95 $0.000 0.00% CMP.WT.A 0.95 0.95 $0.000 0.00% CMP.WT.A 0.95 1.39 $0.440 46.32% CMP.WT.A 1.2 1.39 $0.190 15.83%
CMS.WT 0.105 0.105 $0.000 0.00% CMS.WT 0.105 0.105 $0.000 0.00% CMS.WT 0.105 0.07 -$0.035 -33.33% CMS.WT 0.07 0.11 $0.040 57.14% CMS.WT 0.11 0.11 $0.000 0.00% CMS.WT 0.105 0.11 $0.005 4.76%
CNM.wt 0.02 0.02 $0.000 0.00% CNM.wt 0.02 0.02 $0.000 0.00% CNM.wt 0.02 0.015 -$0.005 -25.00% CNM.wt 0.015 0.015 $0.000 0.00% CNM.wt 0.02 0.015 $0.000 0.00% CNM.wt 0.02 0.015 -$0.005 -25.00%
CRP.wt 1.27 1.3 $0.030 2.36% CRP.wt 1.3 1.2 -$0.100 -7.69% CRP.wt 1.2 1.21 $0.010 0.83% CRP.wt 1.21 1.27 $0.060 4.96% CRP.wt 1.27 1.2 -$0.070 -5.51% CRP.wt 1.27 1.2 -$0.070 -5.51%
CSI.wt 0.68 0.6 -$0.080 -11.76% CSI.wt 0.6 0.6 $0.000 0.00% CSI.wt 0.6 0.75 $0.150 25.00% CSI.wt 0.75 0.75 $0.000 0.00% CSI.wt 0.75 0.75 $0.000 0.00% CSI.wt 0.68 0.75 $0.070 10.29%
CSM.wt 0.01 0.01 $0.000 0.00% CSM.wt 0.01 0.02 $0.010 100.00% CSM.wt 0.02 0.02 $0.000 0.00% CSM.wt 0.02 0.01 -$0.010 -50.00% CSM.wt 0.01 0.02 $0.010 100.00% CSM.wt 0.01 0.02 $0.010 100.00%
DAV.wt 0.33 0.3 -$0.030 -9.09% DAV.wt 0.3 0.3 $0.000 0.00% DAV.wt 0.3 0.26 -$0.040 -13.33% DAV.wt 0.26 0.22 -$0.040 -15.38% DAV.wt 0.22 0.2 -$0.020 -9.09% DAV.wt 0.33 0.2 -$0.130 -39.39%
DIO.wt nt 0 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 9.1 9.65 $0.550 6.04% DML.wt 9.65 9.71 $0.060 0.62% DML.wt 9.71 9 -$0.710 -7.31% DML.wt 9 9.01 $0.010 0.11% DML.wt 9.01 8.25 -$0.760 -8.44% DML.wt 9.1 8.25 -$0.850 -9.34%
DML.wt.A 6.49 6.2 -$0.290 -4.47% DML.wt.A 6.2 6.5 $0.300 4.84% DML.wt.A 6.5 6.24 -$0.260 -4.00% DML.wt.A 6.24 5.8 -$0.440 -7.05% DML.wt.A 5.8 5.45 -$0.350 -6.03% DML.wt.A 6.49 5.45 -$1.040 -16.02%
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 0.04 $0.000 0.00% DNR.wt 0.04 0.04 $0.000 0.00%
DPF.wt 0.75 0.7 -$0.050 -6.67% DPF.wt 0.7 0.83 $0.130 18.57% DPF.wt 0.83 0.83 $0.000 0.00% DPF.wt 0.83 0.83 $0.000 0.00% DPF.wt 0.83 0.85 $0.020 2.41% DPF.wt 0.75 0.85 $0.100 13.33%
DPM.wt 1.6 1.6 $0.000 0.00% DPM.wt 1.6 1.45 -$0.150 -9.38% DPM.wt 1.45 1.45 $0.000 0.00% DPM.wt 1.45 1.45 $0.000 0.00% DPM.wt 1.45 1.21 -$0.240 -16.55% DPM.wt 1.6 1.21 -$0.390 -24.38%
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 $0.000 0.00% ECG.wt 0.005 0.005 $0.000 0.00%
EDV.wt 2.75 2.75 $0.000 0.00% EDV.wt 2.75 2.2 -$0.550 -20.00% EDV.wt 2.2 2.2 $0.000 0.00% EDV.wt 2.2 2.34 $0.140 6.36% EDV.wt 2.34 2.34 $0.000 0.00% EDV.wt 2.75 2.34 -$0.410 -14.91%
EET.wt 0.485 0.485 $0.000 0.00% EET.wt 0.485 0.54 $0.055 11.34% EET.wt 0.54 0.48 -$0.060 -11.11% EET.wt 0.48 0.48 $0.000 0.00% EET.wt 0.48 0.45 -$0.030 -6.25% EET.wt 0.485 0.45 -$0.035 -7.22%
EF.wt 0.3 0.27 -$0.030 -10.00% EF.wt 0.27 0.27 $0.000 0.00% EF.wt 0.27 0.27 $0.000 0.00% EF.wt 0.27 0.22 -$0.050 -18.52% EF.wt 0.22 0.18 -$0.040 -18.18% EF.wt 0.3 0.18 -$0.120 -40.00%
ELR.wt 1.24 1.17 -$0.070 -5.65% ELR.wt 1.17 1.38 $0.210 17.95% ELR.wt 1.38 1.37 -$0.010 -0.72% ELR.wt 1.37 1.45 $0.080 5.84% ELR.wt 1.45 1.35 -$0.100 -6.90% ELR.wt 1.24 1.35 $0.110 8.87%
ELR.wt.A 1.55 1.49 -$0.060 -3.87% ELR.wt.A 1.49 1.69 $0.200 13.42% ELR.wt.A 1.69 1.76 $0.070 4.14% ELR.wt.A 1.76 1.72 -$0.040 -2.27% ELR.wt.A 1.72 1.7 -$0.020 -1.16% ELR.wt.A 1.55 1.7 $0.150 9.68%
ENR.wt 0.01 0.02 $0.010 100.00% ENR.wt 0.02 0.02 $0.000 0.00% ENR.wt 0.02 0.02 $0.000 0.00% ENR.wt 0.02 0.035 $0.015 75.00% ENR.wt 0.04 0.01 -$0.025 -71.43% ENR.wt 0.01 0.01 $0.000 0.00%
EOS.wt 0.45 0.45 $0.000 0.00% EOS.wt 0.45 0.45 $0.000 0.00% EOS.wt 0.45 0.45 $0.000 0.00% EOS.wt 0.45 0.45 $0.000 0.00% EOS.wt 0.45 0.41 -$0.040 -8.89% EOS.wt 0.45 0.41 -$0.040 -8.89%
EPD.wt 0.145 0.18 $0.035 24.14% EPD.wt 0.18 0.18 $0.000 0.00% EPD.wt 0.18 0.18 $0.000 0.00% EPD.wt 0.18 0.18 $0.000 0.00% EPD.wt 0.18 0.18 $0.000 0.00% EPD.wt 0.145 0.18 $0.035 24.14%
EPM.wt 0.4 0.385 -$0.015 -3.75% EPM.wt 0.385 0.385 $0.000 0.00% EPM.wt 0.385 0.38 -$0.005 -1.30% EPM.wt 0.38 0.38 $0.000 0.00% EPM.wt 0.38 0.4 $0.020 5.26% EPM.wt 0.4 0.4 $0.000 0.00%
EPM.wt.a 0.495 0.485 -$0.010 -2.02% EPM.wt.a 0.485 0.46 -$0.025 -5.15% EPM.wt.a 0.46 0.465 $0.005 1.09% EPM.wt.a 0.465 0.44 -$0.025 -5.38% EPM.wt.a 0.44 0.45 $0.010 2.27% EPM.wt.a 0.495 0.45 -$0.045 -9.09%
EPM.wt.b 0.49 0.49 $0.000 0.00% EPM.wt.b 0.49 0.49 $0.000 0.00% EPM.wt.b 0.49 0.58 $0.090 18.37% EPM.wt.b 0.58 0.55 -$0.030 -5.17% EPM.wt.b 0.55 0.57 $0.020 3.64% EPM.wt.b 0.49 0.57 $0.080 16.33%
EQN.wt 2.64 2.9 $0.260 9.85% EQN.wt 2.9 2.84 -$0.060 -2.07% EQN.wt 2.84 2.9 $0.060 2.11% EQN.wt 2.9 2.94 $0.040 1.38% EQN.wt 2.94 2.69 -$0.250 -8.50% EQN.wt 2.64 2.69 $0.050 1.89%
ERD.wt 0.29 0.29 $0.000 0.00% ERD.wt 0.29 0.23 -$0.060 -20.69% ERD.wt 0.23 0.23 $0.000 0.00% ERD.wt 0.23 0.23 $0.000 0.00% ERD.wt 0.23 0.2 -$0.030 -13.04% ERD.wt 0.29 0.2 -$0.090 -31.03%
FCR.wt 10.4 10.4 $0.000 0.00% FCR.wt 10.4 10.4 $0.000 0.00% FCR.wt 10.4 10.4 $0.000 0.00% FCR.wt 10.4 10.4 $0.000 0.00% FCR.wt 10.4 10.4 $0.000 0.00% FCR.wt 10.4 10.4 $0.000 0.00%
FGX.wt 1.13 1.23 $0.100 8.85% FGX.wt 1.23 1.24 $0.010 0.81% FGX.wt 1.24 1.23 -$0.010 -0.81% FGX.wt 1.23 1.23 $0.000 0.00% FGX.wt 1.23 1.23 $0.000 0.00% FGX.wt 1.13 1.23 $0.100 8.85%
FNV.wt 4.1 4.05 -$0.050 -1.22% FNV.wt 4.05 4.2 $0.150 3.70% FNV.wt 4.2 4.5 $0.300 7.14% FNV.wt 4.5 4.2 -$0.300 -6.67% FNV.wt 4.2 4.1 -$0.100 -2.38% FNV.wt 4.1 4.1 $0.000 0.00%
FR.wt 0.5 0.5 $0.000 0.00% FR.wt 0.5 0.52 $0.020 4.00% FR.wt 0.52 0.42 -$0.100 -19.23% FR.wt 0.42 0.45 $0.030 7.14% FR.wt 0.45 0.45 $0.000 0.00% FR.wt 0.5 0.45 -$0.050 -10.00%
FR.wt.a nt 0 nt nt FR.wt.a 0.74 0.74 $0.000 0.00% FR.wt.a 0.74 0.88 $0.140 18.92% FR.wt.a 0.88 0.96 $0.080 9.09% FR.wt.a 0.96 1 $0.040 4.17% FR.wt.a 0.74 1 $0.260 35.14%
FRE.wt 0.72 0.73 $0.010 1.39% FRE.wt 0.73 0.75 $0.020 2.74% FRE.wt 0.75 0.76 $0.010 1.33% FRE.wt 0.76 0.8 $0.040 5.26% FRE.wt 0.8 0.81 $0.010 1.25% FRE.wt 0.72 0.81 $0.090 12.50%
FT.wt 0.16 0.15 -$0.010 -6.25% FT.wt 0.15 0.145 -$0.005 -3.33% FT.wt 0.145 0.145 $0.000 0.00% FT.wt 0.145 0.145 $0.000 0.00% FT.wt 0.15 0.145 $0.000 0.00% FT.wt 0.16 0.145 -$0.015 -9.38%
FTF.wt 0.2 0.15 -$0.050 -25.00% FTF.wt 0.15 0.15 $0.000 0.00% FTF.wt 0.15 0.17 $0.020 13.33% FTF.wt 0.17 0.2 $0.030 17.65% FTF.wt 0.2 0.2 $0.000 0.00% FTF.wt 0.2 0.2 $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% FXI.wt 0.1 0.1 $0.000 0.00%
G.wt.G 15.2 15.4 $0.200 1.32% G.wt.G 15.4 15.99 $0.590 3.83% G.wt.G 15.99 15.75 -$0.240 -1.50% G.wt.G 15.75 15.45 -$0.300 -1.90% G.wt.G 15.5 14.99 -$0.460 -2.98% G.wt.G 15.2 14.99 -$0.210 -1.38%
GBG.wt 0.75 0.8 $0.050 6.67% GBG.wt 0.8 0.8 $0.000 0.00% GBG.wt 0.8 0.82 $0.020 2.50% GBG.wt 0.82 0.7 -$0.120 -14.63% GBG.wt 0.7 0.81 $0.110 15.71% GBG.wt 0.75 0.81 $0.060 8.00%
GCE.wt.a 1.72 2.08 $0.360 20.93% GCE.wt.a 2.08 2.6 $0.520 25.00% GCE.wt.a 2.6 2.9 $0.300 11.54% GCE.wt.a 2.9 3.24 $0.340 11.72% GCE.wt.a 3.24 3 -$0.240 -7.41% GCE.wt.a 1.72 3 $1.280 74.42%
GD 0.85 0.85 $0.000 0.00% GD 0.85 0.85 $0.000 0.00% GD 0.85 0.95 $0.100 11.76% GD 0.95 0.95 $0.000 0.00% GD 0.95 0.95 $0.000 0.00% GD 0.85 0.95 $0.100 11.76%
GMC.wt 0.6 0.6 $0.000 0.00% GMC.wt 0.6 0.6 $0.000 0.00% GMC.wt 0.6 0.6 $0.000 0.00% GMC.wt 0.6 0.72 $0.120 20.00% GMC.wt 0.72 0.72 $0.000 0.00% GMC.wt 0.6 0.72 $0.120 20.00%
GMC.wt.a 0.58 0.58 $0.000 0.00% GMC.wt.a 0.58 0.58 $0.000 0.00% GMC.wt.a 0.58 0.58 $0.000 0.00% GMC.wt.a 0.58 0.57 -$0.010 -1.72% GMC.wt.a 0.57 0.57 $0.000 0.00% GMC.wt.a 0.58 0.57 -$0.010 -1.72%
GMC.wt.b 0.32 0.32 $0.000 0.00% GMC.wt.b 0.32 0.32