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 May 5, 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 0.15 0.175 $0.025 16.67% AAB.wt 0.175 0.16 -$0.015 -8.57% AAB.wt 0.16 0.16 $0.00 0.00% AAB.wt 0.16 0.175 $0.02 9.37% AAB.wt 0.175 0.175 $0.000 0.00% AAB.wt 0.15 0.175 $0.025 16.67%
ACX.wt 0.015 0.015 $0.000 0.00% ACX.wt 0.015 0.015 $0.000 0.00% ACX.wt 0.015 0.015 $0.00 0.00% ACX.wt 0.015 0.015 $0.00 0.00% ACX.wt 0.015 0.015 $0.000 0.00% ACX.wt 0.015 0.015 $0.000 0.00%
ACX.wt.a 0.035 0.035 $0.000 0.00% ACX.wt.a 0.035 0.035 $0.000 0.00% ACX.wt.a 0.035 0.035 $0.00 0.00% ACX.wt.a 0.035 0.035 $0.00 0.00% ACX.wt.a 0.035 0.035 $0.000 0.00% ACX.wt.a 0.035 0.035 $0.000 0.00%
AGB.wt 0.78 0.77 -$0.010 -1.28% AGB.wt 0.77 0.68 -$0.090 -11.69% AGB.wt 0.68 0.64 ($0.04) -5.88% AGB.wt 0.64 0.64 $0.00 0.00% AGB.wt 0.64 0.64 $0.000 0.00% AGB.wt 0.78 0.64 -$0.140 -17.95%
AMR.wt 0.02 0.02 $0.000 0.00% AMR.wt 0.02 0.02 $0.000 0.00% AMR.wt 0.02 0.02 $0.00 0.00% AMR.wt 0.02 0.02 $0.00 0.00% AMR.wt 0.02 0.02 $0.000 0.00% AMR.wt 0.02 0.02 $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 0.11 0.11 $0.000 0.00% ASF.wt 0.11 0.11 $0.000 0.00% ASF.wt 0.11 0.11 $0.00 0.00% ASF.wt 0.11 0.11 $0.00 0.00% ASF.wt 0.11 0.12 $0.010 9.09% ASF.wt 0.11 0.12 $0.010 9.09%
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 $0.00 0.00% AVK.wt 0.15 0.15 $0.00 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 $0.00 0.00% AZA.wt 0.02 0.02 $0.00 0.00% AZA.wt 0.02 0.02 $0.000 0.00% AZA.wt 0.02 0.02 $0.000 0.00%
BAJ.wt 0.67 0.64 -$0.030 -4.48% BAJ.wt 0.64 0.64 $0.000 0.00% BAJ.wt 0.64 0.62 ($0.02) -3.13% BAJ.wt 0.62 0.69 $0.07 11.29% BAJ.wt 0.69 0.65 -$0.040 -5.80% BAJ.wt 0.67 0.65 -$0.020 -2.99%
BCM.wt 1.46 1.5 $0.040 2.74% BCM.wt 1.5 1.5 $0.000 0.00% BCM.wt 1.5 1.5 $0.00 0.00% BCM.wt 1.5 1.56 $0.06 4.00% BCM.wt 1.56 1.56 $0.000 0.00% BCM.wt 1.46 1.56 $0.100 6.85%
BDO.wt 0.005 0.01 $0.005 100.00% BDO.wt 0.01 0.005 -$0.005 -50.00% BDO.wt 0.005 0.005 $0.00 0.00% BDO.wt 0.005 0.005 $0.00 0.00% BDO.wt 0.005 0.005 $0.000 0.00% BDO.wt 0.005 0.005 $0.000 0.00%
BIM.wt 1.09 1.02 -$0.070 -6.42% BIM.wt 1.02 1.17 $0.150 14.71% BIM.wt 1.17 1.28 $0.11 9.40% BIM.wt 1.28 1.23 ($0.05) -3.91% BIM.wt 1.23 1.2 -$0.030 -2.44% BIM.wt 1.09 1.2 $0.110 10.09%
BNC.wt 0.26 0.26 $0.000 0.00% BNC.wt 0.26 0.26 $0.000 0.00% BNC.wt 0.26 0.26 $0.00 0.00% BNC.wt 0.26 0.3 $0.04 15.38% BNC.wt 0.3 0.3 $0.000 0.00% BNC.wt 0.26 0.3 $0.040 15.38%
BNK.wt 0.75 0.76 $0.010 1.33% BNK.wt 0.76 0.77 $0.010 1.32% BNK.wt 0.77 0.83 $0.06 7.79% BNK.wt 0.83 0.99 $0.16 19.28% BNK.wt 0.99 1.04 $0.050 5.05% BNK.wt 0.75 1.04 $0.290 38.67%
BNK.wt.A 0.93 0.96 $0.030 3.23% BNK.wt.A 0.96 0.95 -$0.010 -1.04% BNK.wt.A 0.95 0.94 ($0.01) -1.05% BNK.wt.A 0.94 1.12 $0.18 19.15% BNK.wt.A 1.12 1.15 $0.030 2.68% BNK.wt.A 0.93 1.15 $0.220 23.66%
BSK.wt 0.15 0.15 $0.000 0.00% BSK.wt 0.15 0.15 $0.000 0.00% BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.000 0.00% BSK.wt 0.15 0.15 $0.000 0.00%
BWR.wt 0.27 0.27 $0.000 0.00% BWR.wt 0.27 0.25 -$0.020 -7.41% BWR.wt 0.25 0.26 $0.01 4.00% BWR.wt 0.26 0.29 $0.03 11.54% BWR.wt 0.29 0.205 -$0.085 -29.31% BWR.wt 0.27 0.205 -$0.065 -24.07%
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 $0.00 0.00% CALS.w 0.04 0.04 $0.00 0.00% CALS.w 0.04 0.04 $0.000 0.00% CALS.w 0.04 0.04 $0.000 0.00%
CBB.wt 0.125 0.12 -$0.005 -4.00% CBB.wt 0.12 0.12 $0.000 0.00% CBB.wt 0.12 0.125 $0.01 4.17% CBB.wt 0.125 0.125 $0.00 0.00% CBB.wt 0.125 0.125 $0.000 0.00% CBB.wt 0.125 0.125 $0.000 0.00%
CCJ.wt 0.12 0.12 $0.000 0.00% CCJ.wt 0.12 0.12 $0.000 0.00% CCJ.wt 0.12 0.125 $0.01 4.17% CCJ.wt 0.125 0.15 $0.03 20.00% CCJ.wt 0.15 0.16 $0.010 6.67% CCJ.wt 0.12 0.16 $0.040 33.33%
CCJ.wt.A 0.06 0.06 $0.000 0.00% CCJ.wt.A 0.06 0.065 $0.005 8.33% CCJ.wt.A 0.065 0.065 $0.00 0.00% CCJ.wt.A 0.065 0.075 $0.01 15.38% CCJ.wt.A 0.075 0.07 -$0.005 -6.67% CCJ.wt.A 0.06 0.07 $0.010 16.67%
CHQ.wt 0.85 0.85 $0.000 0.00% CHQ.wt 0.85 0.9 $0.050 5.88% CHQ.wt 0.9 0.9 $0.00 0.00% CHQ.wt 0.9 0.9 $0.00 0.00% CHQ.wt 0.9 0.9 $0.000 0.00% CHQ.wt 0.85 0.9 $0.050 5.88%
CKG.wt 2.78 2.78 $0.000 0.00% CKG.wt 2.78 2.78 $0.000 0.00% CKG.wt 2.78 2.72 ($0.06) -2.16% CKG.wt 2.72 3 $0.28 10.29% CKG.wt 3 3 $0.000 0.00% CKG.wt 2.78 3 $0.220 7.91%
CMP.WT.A 0.8 0.8 $0.000 0.00% CMP.WT.A 0.8 0.81 $0.010 1.25% CMP.WT.A 0.81 0.8 ($0.01) -1.23% CMP.WT.A 0.8 0.8 $0.00 0.00% CMP.WT.A 0.8 0.8 $0.000 0.00% CMP.WT.A 0.8 0.8 $0.000 0.00%
CMS.WT 0.06 0.07 $0.010 16.67% CMS.WT 0.07 0.115 $0.045 64.29% CMS.WT 0.115 0.115 $0.00 0.00% CMS.WT 0.115 0.115 $0.00 0.00% CMS.WT 0.115 0.075 -$0.040 -34.78% CMS.WT 0.06 0.075 $0.015 25.00%
CNM.wt 0.055 0.055 $0.000 0.00% CNM.wt 0.055 0.055 $0.000 0.00% CNM.wt 0.055 0.065 $0.01 18.18% CNM.wt 0.065 0.065 $0.00 0.00% CNM.wt 0.065 0.08 $0.015 23.08% CNM.wt 0.055 0.08 $0.025 45.45%
CRP.wt 1.06 1.11 $0.050 4.72% CRP.wt 1.11 1.16 $0.050 4.50% CRP.wt 1.16 1.12 ($0.04) -3.45% CRP.wt 1.12 1.12 $0.00 0.00% CRP.wt 1.12 1.11 -$0.010 -0.89% CRP.wt 1.06 1.11 $0.050 4.72%
CSI.wt 0.68 0.68 $0.000 0.00% CSI.wt 0.68 0.6 -$0.080 -11.76% CSI.wt 0.6 0.6 $0.00 0.00% CSI.wt 0.6 0.6 $0.00 0.00% CSI.wt 0.6 0.6 $0.000 0.00% CSI.wt 0.68 0.6 -$0.080 -11.76%
CSM.wt 0.015 0.015 $0.000 0.00% CSM.wt 0.015 0.015 $0.000 0.00% CSM.wt 0.015 0.015 $0.00 0.00% CSM.wt 0.015 0.015 $0.00 0.00% CSM.wt 0.015 0.015 $0.000 0.00% CSM.wt 0.015 0.015 $0.000 0.00%
CXX.wt 0.06 0.06 $0.000 0.00% CXX.wt 0.06 0.06 $0.000 0.00% CXX.wt 0.06 0.045 ($0.02) -25.00% CXX.wt 0.045 0.045 $0.00 0.00% CXX.wt 0.045 0.08 $0.035 77.78% CXX.wt 0.06 0.08 $0.020 33.33%
DAV.wt 0.24 0.15 -$0.090 -37.50% DAV.wt 0.15 0.195 $0.045 30.00% DAV.wt 0.195 0.15 (0.045) -23.08% DAV.wt 0.15 0.15 $0.00 0.00% DAV.wt 0.15 0 -$0.150 -100.00% DAV.wt 0.24 0 -$0.240 -100.00%
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 7.2 7.5 $0.300 4.17% DML.wt 7.5 7.75 $0.250 3.33% DML.wt 7.75 8.25 $0.50 6.45% DML.wt 8.25 8.9 $0.65 7.88% DML.wt 8.9 8.9 $0.000 0.00% DML.wt 7.2 8.9 $1.700 23.61%
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 $0.00 0.00% DML.wt.A 5.15 6 $0.85 16.50% DML.wt.A 6 6.99 $0.990 16.50% DML.wt.A 5.15 6.99 $1.840 35.73%
DNR.wt 0.05 0.05 $0.000 0.00% DNR.wt 0.05 0.05 $0.000 0.00% DNR.wt 0.05 0.05 $0.00 0.00% DNR.wt 0.05 0.05 $0.00 0.00% DNR.wt 0.05 0.05 $0.000 0.00% DNR.wt 0.05 0.05 $0.000 0.00%
DPF.wt 0.82 0.82 $0.000 0.00% DPF.wt 0.82 0.73 -$0.090 -10.98% DPF.wt 0.73 0.75 $0.02 2.74% DPF.wt 0.75 0.75 $0.00 0.00% DPF.wt 0.75 0.7 -$0.050 -6.67% DPF.wt 0.82 0.7 -$0.120 -14.63%
DPM.wt 1.02 1.02 $0.000 0.00% DPM.wt 1.02 1.22 $0.200 19.61% DPM.wt 1.22 1.22 $0.00 0.00% DPM.wt 1.22 2.42 $1.20 98.36% DPM.wt 2.42 2.24 -$0.180 -7.44% DPM.wt 1.02 2.24 $1.220 119.61%
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 $0.00 0.00% ECG.wt 0.005 0.005 $0.00 0.00% ECG.wt 0.005 0.005 $0.000 0.00% ECG.wt 0.005 0.005 $0.000 0.00%
EDV.wt 2 2 $0.000 0.00% EDV.wt 2 1.9 -$0.100 -5.00% EDV.wt 1.9 1.55 ($0.35) -18.42% EDV.wt 1.55 1.92 $0.37 23.87% EDV.wt 1.92 2.13 $0.210 10.94% EDV.wt 2 2.13 $0.130 6.50%
EET.wt 0.25 0.25 $0.000 0.00% EET.wt 0.25 0.25 $0.000 0.00% EET.wt 0.25 0.265 $0.02 6.00% EET.wt 0.265 0.34 $0.08 28.30% EET.wt 0.34 0.33 -$0.010 -2.94% EET.wt 0.25 0.33 $0.080 32.00%
EF.wt 0.13 0.2 $0.070 53.85% EF.wt 0.2 0.225 $0.025 12.50% EF.wt 0.225 0.2 ($0.03) -11.11% EF.wt 0.2 0.23 $0.03 15.00% EF.wt 0.23 0.23 $0.000 0.00% EF.wt 0.13 0.23 $0.100 76.92%
ELR.wt.A 1.25 1.23 -$0.020 -1.60% ELR.wt.A 1.23 1.3 $0.070 5.69% ELR.wt.A 1.3 1.29 ($0.01) -0.77% ELR.wt.A 1.29 1.35 $0.06 4.65% ELR.wt.A 1.35 1.34 -$0.010 -0.74% ELR.wt.A 1.25 1.34 $0.090 7.20%
ENR.wt 0.01 0.01 $0.000 0.00% ENR.wt 0.01 0.01 $0.000 0.00% ENR.wt 0.01 0.01 $0.00 0.00% ENR.wt 0.01 0.01 $0.00 0.00% ENR.wt 0.01 0.01 $0.000 0.00% ENR.wt 0.01 0.01 $0.000 0.00%
EOS.wt 1.4 1.54 $0.140 10.00% EOS.wt 1.54 1.8 $0.260 16.88% EOS.wt 1.8 1.85 $0.05 2.78% EOS.wt 1.85 1.78 ($0.07) -3.78% EOS.wt 1.78 1.91 $0.130 7.30% EOS.wt 1.4 1.91 $0.510 36.43%
EPD.wt 0.32 0.32 $0.000 0.00% EPD.wt 0.32 0.32 $0.000 0.00% EPD.wt 0.32 0.32 $0.00 0.00% EPD.wt 0.32 0.32 $0.00 0.00% EPD.wt 0.32 0.32 $0.000 0.00% EPD.wt 0.32 0.32 $0.000 0.00%
EPM.wt 0.2 0.2 $0.000 0.00% EPM.wt 0.2 0.2 $0.000 0.00% EPM.wt 0.2 0.2 $0.00 0.00% EPM.wt 0.2 0.2 $0.00 0.00% EPM.wt 0.2 0.2 $0.000 0.00% EPM.wt 0.2 0.2 $0.000 0.00%
EPM.wt.a 0.31 0.35 $0.040 12.90% EPM.wt.a 0.35 0.315 -$0.035 -10.00% EPM.wt.a 0.315 0.31 ($0.01) -1.59% EPM.wt.a 0.31 0.34 $0.03 9.68% EPM.wt.a 0.34 0.33 -$0.010 -2.94% EPM.wt.a 0.31 0.33 $0.020 6.45%
EPM.wt.b 0.31 0.325 $0.015 4.84% EPM.wt.b 0.325 0.32 -$0.005 -1.54% EPM.wt.b 0.32 0.32 $0.00 0.00% EPM.wt.b 0.32 0.33 $0.01 3.13% EPM.wt.b 0.33 0.33 $0.000 0.00% EPM.wt.b 0.31 0.33 $0.020 6.45%
EQN.wt 2.16 2.45 $0.290 13.43% EQN.wt 2.45 2.6 $0.150 6.12% EQN.wt 2.6 2.6 $0.00 0.00% EQN.wt 2.6 2.6 $0.00 0.00% EQN.wt 2.6 2.6 $0.000 0.00% EQN.wt 2.16 2.6 $0.440 20.37%
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 $0.00 0.00% ERD.wt 0.2 0.2 $0.00 0.00% ERD.wt 0.2 0.1 -$0.100 -50.00% ERD.wt 0.2 0.1 -$0.100 -50.00%
FCR.wt 10.7 10.75 $0.050 0.47% FCR.wt 10.75 10.75 $0.000 0.00% FCR.wt 10.75 10.9 $0.15 1.40% FCR.wt 10.9 10.76 ($0.14) -1.28% FCR.wt 10.76 11.45 $0.690 6.41% FCR.wt 10.7 11.45 $0.750 7.01%
FGX.wt 0.72 0.72 $0.000 0.00% FGX.wt 0.72 0.75 $0.030 4.17% FGX.wt 0.75 0.75 $0.00 0.00% FGX.wt 0.75 0.75 $0.00 0.00% FGX.wt 0.75 0.75 $0.000 0.00% FGX.wt 0.72 0.75 $0.030 4.17%
FNV.wt 3.48 3.48 $0.000 0.00% FNV.wt 3.48 3.72 $0.240 6.90% FNV.wt 3.72 3.7 ($0.02) -0.54% FNV.wt 3.7 3.55 ($0.15) -4.05% FNV.wt 3.55 3.55 $0.000 0.00% FNV.wt 3.48 3.55 $0.070 2.01%
FR.wt 0.35 0.35 $0.000 0.00% FR.wt 0.35 0.35 $0.000 0.00% FR.wt 0.35 0.3 ($0.05) -14.29% FR.wt 0.3 0.3 $0.00 0.00% FR.wt 0.3 0.24 -$0.060 -20.00% FR.wt 0.35 0.24 -$0.110 -31.43%
FR.wt.a 0.95 0.85 -$0.100 -10.53% FR.wt.a 0.85 0.94 $0.090 10.59% FR.wt.a 0.94 0.85 ($0.09) -9.57% FR.wt.a 0.85 0.85 $0.00 0.00% FR.wt.a 0.85 0.95 $0.100 11.76% FR.wt.a 0.95 0.95 $0.000 0.00%
FRE.wt 0.71 0.73 $0.020 2.82% FRE.wt 0.73 0.74 $0.010 1.37% FRE.wt 0.74 0.74 $0.00 0.00% FRE.wt 0.74 0.78 $0.04 5.41% FRE.wt 0.78 0.8 $0.020 2.56% FRE.wt 0.71 0.8 $0.090 12.68%
FT.wt 0.26 0.26 $0.000 0.00% FT.wt 0.26 0.26 $0.000 0.00% FT.wt 0.26 0.26 $0.00 0.00% FT.wt 0.26 0.26 $0.00 0.00% FT.wt 0.26 0.26 $0.000 0.00% FT.wt 0.26 0.26 $0.000 0.00%
FTF.wt 0.2 0.2 $0.000 0.00% FTF.wt 0.2 0.2 $0.000 0.00% FTF.wt 0.2 0.15 ($0.05) -25.00% FTF.wt 0.15 0.15 $0.00 0.00% FTF.wt 0.15 0.15 $0.000 0.00% FTF.wt 0.2 0.15 -$0.050 -25.00%
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 $0.00 0.00% FXI.wt 0.1 0.1 $0.00 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 12.5 11.75 -$0.750 -6.00% G.wt.G 11.75 12.1 $0.350 2.98% G.wt.G 12.1 12 ($0.10) -0.83% G.wt.G 12 13.1 $1.10 9.17% G.wt.G 13.1 13 -$0.100 -0.76% G.wt.G 12.5 13 $0.500 4.00%
GBG.wt 0.56 0.6 $0.040 7.14% GBG.wt 0.6 0.62 $0.020 3.33% GBG.wt 0.62 0.57 ($0.05) -8.06% GBG.wt 0.57 0.57 $0.00 0.00% GBG.wt 0.57 0.58 $0.010 1.75% GBG.wt 0.56 0.58 $0.020 3.57%
GCE.wt.a 4.19 4.88 $0.690 16.47% GCE.wt.a 4.88 5.42 $0.540 11.07% GCE.wt.a 5.42 5.15 ($0.27) -4.98% GCE.wt.a 5.15 5.04 ($0.11) -2.14% GCE.wt.a 5.04 5.25 $0.210 4.17% GCE.wt.a 4.19 5.25 $1.060 25.30%
GD 0.9 0.9 $0.000 0.00% GD 0.9 0.9 $0.000 0.00% GD 0.9 0.9 $0.00 0.00% GD 0.9 0.9 $0.00 0.00% GD 0.9 0.9 $0.000 0.00% GD 0.9 0.9 $0.000 0.00%
GMC.wt 0.44 0.44 $0.000 0.00% GMC.wt 0.44 0.61 $0.170 38.64% GMC.wt 0.61 0.5 ($0.11) -18.03% GMC.wt 0.5 0.5 $0.00 0.00% GMC.wt 0.5 0.5 $0.000 0.00% GMC.wt 0.44 0.5 $0.060 13.64%
GMC.wt.a 0.41 0.41 $0.000 0.00% GMC.wt.a 0.41 0.41 $0.000 0.00% GMC.wt.a 0.41 0.41 $0.00 0.00% GMC.wt.a 0.41 0.41 $0.00 0.00% GMC.wt.a 0.41 0.495 $0.085 20.73% GMC.wt.a 0.41 0.495 $0.085 20.73%
GMC.wt.b 0.27 0.22 -$0.050 -18.52% GMC.wt.b