Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

 Closing Prices for the week of August 15, 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!

Website Donation

 

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 copywritten.  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


 
Company Name Symbol Shares O/S Last price  Market Cap 52wk high  52wk low  EPS  P/E Primary  Country
                     
Goldcorp G.TO 712,479,052 31.16 22,200,847,260.32 52.48 22.53 0.81 40.98 Gold North and South America
Kinross K.TO 615,115,214 15.79 9,712,669,229.06 27.16 11.84 0.6 27.85 Gold Canada, US, S. America, Russia
Yamana Gold      YRI.TO 654,089,968 10.43 6,822,158,366.24 19.79 9.89 0.41 27.29 Gold Copper Brazil, Chile, USA
Silver Wheaton SLW.TO 223,801,664 10.74 2,403,629,871.36 19.3 10.17 0.4 28.1 Silver Mexico, Peru, Sweden, Greece
Katanga Mining KAT.TO 206,296,463 10.43 2,151,672,109.09 22.8 7.65 -0.66   Copper Cobalt Africa
First Capital Realty FCR.TO 89,517,912 21.99 1,968,498,884.88 26.77 21.02 0.38 61.52 Real Estate Canada, USA
Petro Rubiales Energy PEG.TO 209,048,982 9.37 1,958,788,961.34 13.65 6 -0.21   Oil & Gas Argentina, Columbia
Franco-Nevada FNV.TO 100,300,000 18.49 1,854,547,000.00 24.96 13.63     Resources Investment
Thompson Creek Metals TCM.TO 125,045,072 13.4 1,675,603,964.80 25.58 12.65 1.25 11.91 Moly Producer Canada, USA
New Gold Inc. NGD.TO 211,876,007 5.45 1,154,724,238.15 9.75 4.46 -1.92   Copper Gold    British Columbia
Western Canada Coal WTN.TO 166,684,581 6.77 1,128,454,613.37 10.99 0.47 -0.92   Coal Western Canada
Denison Mines DML.TO 190,017,535 5.67 1,077,399,423.45 13.65 5.23 0.22 25.56 Uranium Canada, USA, Australia, Africa
Quadra Mining QUA.TO 65,956,858 15.35 1,012,437,770.30 27 14.04 3.3 4.95 Copper Gold USA, Greenland, Chile
Eastern Platinum Limited ELR.TO 680,166,595 1.39 945,431,567.05 4.18 1.31 0.02 56.8 Platinum South Africa
NovaGold Resources NG.TO 105,161,311 6.63 697,219,491.93 19.99 5.9 -0.16   Gold Copper Zinc Silver Alaska, Yukon, BC
Bankers Petroleum BNK.TO 188,607,585 3.65 688,417,685.25 6.72 1.05 -0.01   Oil & Gas Canada, US 
Ivanhoe Energy IE.TO 246,494,046 2.61 643,349,460.06 4.04 1.24 -0.18   Oil & Gas US, China
Uranium Participation U.TO 72,323,091 8.71 629,934,122.61 14 7.43 -2.84   Uranium Holding Company
Silvercorp Metals SVM.TO 153,483,501 4 613,934,004.00 10.65 3.07 0.41 9.48 Silver China
Osisko Exploration OSK.TO 161,897,193 3.7 599,019,614.10 7.24 2.97 -0.06   Gold Canada, Brazil
Mercator Minerals Ltd ML.TO 74,802,667 7.45 557,279,869.15 12.94 5.05 -0.09   Copper Moly Silver Arizona, USA
Great Basin GBG.TO 213,836,282 2.47 528,175,616.54 3.83 1.98 -0.33   Gold South Africa, Nevada
Skye Resources SKR.TO 63,714,903 6.37 405,863,932.11 12.73 3.85 -0.76   Nickel Guatemala
Rusoro Mining spacerspacer
RML.V
395,729,173 0.9 356,156,255.70 2.72 0.9 -0.22   Gold Venezuela
North American Palladium Ltd. PDL.TO 82,837,258 4.25 352,058,346.50 9.45 3.25 -0.45   Palladium Canada
Dundee Precious Metals DPM.TO 61,984,538 5.44 337,195,886.72 10 5.4 -0.4   Precious Metals Fund
Tembec TMB.TO 100,000,000 3.12 312,000,000.00 5.5 2.8 -8.47   Forest Products North America, France
Ainsworth Lumber ANS.TO 90,488,069 3.25 294,086,224.25 7.74 0.85 -23.48   Forest Products Canada
Neo Material Tchnlgys Inc NEM.TO 102,500,719 2.8 287,002,013.20 5.6 2.55 0.31 10.21 Producer and Devloper REMs Canada, China, Thailand
High River Gold Mines HRG.TO 307,905,158 0.9 277,114,642.20 3.5 0.85 -0.06   Gold Silver Russia, West Africa
Coxe Commodity Strategy Fund COX-UN.TO 28,750,000 9.1 261,625,000.00 10.39 8.82     Commodities Fund
First Majestic Silver Corp FR.TO 73,782,410 3.43 253,073,666.30 5.75 3.1 -0.06   Silver Mexico
Orsu Metals  OSU.TO 456,709,227 0.54 246,622,982.58 0.85 0.46 -0.36   Gold Copper Kazakhstan
Challenger Energy Corp CHQ.V 42,947,547 5.55 238,358,885.85 6.64 1.45     Oil and Gas Trinidad
Coalcorp Mining CCJ.TO 173,007,049 1.29 223,179,093.21 4.18 1.06 -1.16   Coal Columbia
Baffinland Iron Mns Corp BIM.TO 147,999,553 1.48 219,039,338.44 5.04 1.22 -0.86   Iron Ore Canada
Mega Uranium MGA.TO 187,256,732 1.15 215,345,241.80 5.72 1 -0.21   Uranium Canada, Cameroon, Mongolia, S America
Pinetree Capital PNP.TO 131,313,988 1.62 212,728,660.56 7.35 1.53 -1.91   Merchant Banking - SmallCap Resources Financing
Endeavour Mining Cap EDV.TO 33,855,208 5.58 188,912,060.64 9.98 5.35 1.87 3.29 Mining Financing Financing
Chesapeake Gold CKG.V 29,129,197 6.1 177,688,101.70 8.38 4.9 -0.08   Gold Mexico, Nicaragua
Nevsun Resources NSU.TO 128,169,322 1.35 173,028,584.70 2.53 1.25 -0.1   Gold Copper Zinc Africa
Bear Creek Mining BCM.V 55,457,023 2.81 155,834,234.63 9.37 2.81 -0.37   Silver Peru
DPF India Opportunities Fund DPF-UN.TO 24,703,000 6 148,218,000.00 10.49 5.44     India Fund
Sprott Molybdenum Part. Corp. MLY.TO 44,488,312 3.29 146,366,546.48 5.53 2.85 0.24 14.58 Moly Fund Fund
Urbana URB-A.TO 68,336,582 2.06 140,773,358.92 5.43 2.01 0.1 24.13 Investing in Exchanges Holding Company
Labrador Iron Mines LIR.TO 35,473,001 3.95 140,118,353.95 5.95 3.25 -0.02   Iron Ore Canada
Baja Mining Corp BAJ.TO 143,064,337 0.92 131,619,190.04 2.35 0.87 -0.05   Copper, Cobalt, Zinc, Manganese Mexico
Breakwater Resources BWR.TO 446,507,504 0.27 120,557,026.08 3.41 0.255 -0.07   Zinc  Other Canada, Chile, Honduras
Geovic Mining Corp GMC.TO 102,902,686 1.15 118,338,088.90 3.38 1.02 -0.09   Cobalt, Nickel, Manganese Cameroon, Africa
Front Street Resource Perf. Fund FRE.TO 16,085,779 7.12 114,530,746.48 9.75 6.55     Mixed Fund Fund
Melco China Resorts (Holding) Ltd. MCG.V 87,439,344 1.3 113,671,147.20 3.6 1 -30.82   Resorts China
Etruscan Resources EET.TO 121,523,163 0.9 109,370,846.70 3.47 0.88 -0.36   Gold & Diamonds Africa
Phoenix Coal Inc. PHC.TO 150,008,268 0.72 108,005,952.96 2.19 0.54     Coal Kentucky
Colossus Minerals spacerspacer
CSI.TO
42,279,388 2.41 101,893,325.08 4 1.25 -0.07   Gold, Platinum, Palladium Brazil
Connor Clark & Lunn Global Financials Fund II  GFT-UN.TO 15,338,882 6.37 97,708,678.34 9.25 6 -0.09   Global Financial Services Sector Fund
Ceres Global Ag Corp spacerspacer
CRP.TO
12,893,580 7.29 93,994,198.20 12.09 7.07     Global Agriculture Fund
M D N Inc MDN.TO 90,108,288 1.03 92,811,536.64 1.39 0.75 -0.09   Gold Base Metals Canada, Africa
Uranium Focused UF-UN.TO 18,834,136 4.63 87,202,049.68 8.45 4.29     Uranium Uranium Fund
U S Gold UXG.TO 75,624,281 1.13 85,455,437.53 7.09 1.1     Gold USA 
Copernican British Banks Fund CBB-UN.TO 22,000,000 3.73 82,060,000.00 9.91 2.65     Mixed Fund Fund
Sentry Select Primary Metals PME.TO 17,167,000 4.7 80,684,900.00 8.45 4.22     Mixed Fund Fund
Distinction Group GD.TO 30,425,970 2.6 79,107,522.00 4.1 2.22 0.13 20 Janitorial, Maintenance, Restoration Canada
Marathon PGM MAR.TO 28,527,972 2.4 68,467,132.80 5.99 2.01 -0.14   Platinum, Paladium, Copper, Nickel Canada
Fortune Minerals FT.TO 51,200,107 1.25 64,000,133.75 2.99 1.2 0.04 41.92 Cobalt, Gold, Coal, Bismuth, Copper, Silver Canada
Stornoway Diamonds SWY.TO 227,226,346 0.28 63,623,376.88 0.95 0.255 -0.14   Diamonds Canada, Botswana
Erdene Gold ERD.TO 89,230,877 0.67 59,784,687.59 1.48 0.62 -0.12   Copper, Gold, Coal, Uranium Mongolia
Redcorp Ventures RDV.TO 398,356,171 0.14 55,769,863.94 0.35 0.1 -0.11   Zinc Copper Lead Gold Silver Canada, Portugal
Mines Management MGT.TO 22,746,220 2.3 52,316,306.00 4.75 2.3     Silver Copper Montana, USA
Yukon-Nevada Gold YNG.TO 185,450,430 0.28 51,926,120.40 1.85 0.26 -0.07   Gold Silver Zinc Copper Moly Uranium REMs Canada, USA
Central Sun Mining CSM.TO 61,313,989 0.77 47,211,771.53 2.5 0.75 -1.67   Gold Costa Rica, Nicaragua, Panama
Metallic Ventures Gold MVG.TO 51,991,495 0.9 46,792,345.50 2.68 0.9 0.03 27.24 Gold Silver Nevada, USA
O'Leary Global Equity Income OGE-UN.TO 3,660,000 12.7 46,482,000.00 14.17 11.35     Global Fund
Dioro Exploration DIO.TO 91,580,410 0.5 45,790,205.00 1.75 0.5     Gold Production Australia
RailPower P.TO 91,475,624 0.455 41,621,408.92 0.95 0.21 -0.71   Green Technology Power Generation Canada, USA
Aberdeen International Inc AAB.TO 101,709,073 0.4 40,683,629.20 0.79 0.4 0.16 2.84 Merchant Banking Financing
Terrane Metals TRX.V 113,198,500 0.355 40,185,467.50 0.62 0.32 0.01 45.91 Gold Copper Moly Silver Canada
Copernican Int'l Premium Dividend Fund  CPM-UN.TO 6,985,000 5.5 38,417,500.00 9.79 4.72     Global Dividend Paying Companies Fund
Crosshair Exploration & Mining Corp CXX.TO 94,615,825 0.4 37,846,330.00 2.89 0.36 -0.18   Uranium Canada
International Nickel INV.TO 54,011,008 0.7 37,807,705.60 1.44 0.53 -0.08   Nickel Brazil
Olympus Pacific Minerals Inc OYM.TO 232,392,881 0.16 37,182,860.96 0.62 0.145 -0.03   Gold Vietnam, Phillippines
Creston Moly CMS.V 121,018,147 0.305 36,910,534.84 0.58 0.28 -0.03   Moly Mexico
Enervest Energy and Oil Sands  EOS-UN.TO 3,565,143 10.33 36,827,927.19 11.44 7.47 2.22 4.62 Oil Sands Canada
Oilsands Canada Corp OCF.TO 4,546,100 8 36,368,800.00 9.5 6.75     Oilsands Canada
Bioniche Life Sciences Inc  BNC.TO 66,030,782 0.55 36,316,930.10 1.35 0.51 -0.28   Research & Therapeutics Canada, USA, Australia
Fortress Energy Inc spacerspacer
FEI.TO
27,020,288 1.34 36,207,185.92 2.45 1.02 -0.78   Natural Gas Western Canada
TriNorth Capital Inc. TRT.TO 150,747,317 0.235 35,425,619.50 0.365 0.145 -0.03   Investment Financing
Global Uranium GUR.TO 9,804,400 3.5 34,315,400.00 8.33 3.49     Uranium Fund Fund
Focused Global Trends Fund FTF-UN.TO 4,729,632 7 33,107,424.00 9.6 6.62     Global Trends Fund
Caspian Energy CEK.TO 121,733,806 0.265 32,259,458.59 0.8 0.195 -0.1   Oil and Gas Kazakhstan
spacerspacer
TSO3 Inc
TOS.TO 47,863,402 0.66 31,589,845.32 2.99 0.45 -0.19   Sterilization Canada, USA
Global Agribusiness Trust AGB-UN.TO 4,000,000 7.2 28,800,000.00 10 7.01     Agriculture Fund
Copper Mountain spacerspacer
CUM.V
22,061,194 1.3 28,679,552.20 2.66 1.34 0.04 41.6 Copper, Gold, Silver British Columbia
Fralex Therapeutics Inc FXI.TO 21,082,397 1.35 28,461,235.95 2.5 0.4 -0.23   Therapeutics - Depression/Anxiety/Pain Canada
EarthFirst EF.TO 103,303,818 0.27 27,892,030.86 2.1 0.22     Wind Power Canada
Stone Agribusiness HAY-UN.TO 4,312,111 6.4 27,597,510.40 9.5 6.4     Agriculture Fund
Global Banks Premium Income Trust  spacerspacer
GBP-UN.TO
4,567,837 6 27,407,022.00 9.97 4.9     Financial Fund
Trident Performance Corp TCP.TO 3,176,344 8.5 26,998,924.00 11 7.09     Global Macroeconomic Trends Fund
Stingray Resources SRY.TO 58,725,982 0.45 26,426,691.90 1.19 0.45 -0.03   Copper Mexico
Envoy Communs Group Inc ECG.TO 10,020,065 2.48 24,849,761.20 3.24 2 -0.01   Small to Mid-Cap Financing Financing
Sentry Select Global Real Estate GRE-UN.TO 3,146,400 7.7 24,227,280.00 10.1 6.52     Real Estate Fund
C M P Gold Trust CMP-UN.TO 4,445,500 5.2 23,116,600.00 9.6 5.08     Gold Trust Fund
Acuity Small Cap ASF.TO 4,200,000 5.5 23,100,000.00 10 5.5     Mixed Fund Fund
Dynamite Resources DNR.V 113,535,000 0.19 21,571,650.00 0.63 0.16 -0.02   Gold & Copper Canada, Australia, Kyrgyzstan
ProSep PRP.TO 62,556,566 0.34 21,269,232.44 0.7 0.245 -0.27   Water Management Worldwide
European Premium Dividend EPD-UN.TO 2,985,100 7.11 21,224,061.00 9.8 6.25     European Fund Fund
Ranaz Corp spacerspacer
RNZ.V
36,085,851 0.53 19,125,501.03 1.65 0.41 -0.14   Protein and Dietary Supplements Canada, Ireland
Markland AGF Precious Metals...  MPM.TO 2,530,000 7.15 18,089,500.00 9.45 7.15     Precious Metals Fund
Davie Yards spacerspacerspacerspacer
DAV.TO
124,646,200 0.14 17,450,468.00 3.25 0.1 -0.38   Offshore ships Canada
Faircourt Gold Income FGX.TO 2,346,000 7.2 16,891,200.00 9.7 7.19     Gold Fund
I M A Exploration IMR.V 52,132,064 0.31 16,160,939.84 0.6 0.29 -0.02   Looking to acquire or jv Gold/Silver Goal is South America
Palo Duro Energy PDE.V 158,396,844 0.1 15,839,684.40 0.26 0.06 -0.04   Oil & Gas Texas, USA (subsidiary of BNK)
Australian Solomons Gold SGA.TO 68,423,657 0.22 15,053,204.54 1.38 0.22 -0.07   Gold Islands off North Australia
Ivory Energy IV.V 47,684,102 0.285 13,589,969.07 1 0.205 -0.27   Oil & Gas Western Canada
I C S Copper Systems Ltd ICX.V 29,713,869 0.44 13,074,102.36 0.94 0.205 -0.06   Copper Zambia
Medical Intelligence Tech MIZ.V 85,487,275 0.15 12,823,091.25 0.65 0.12 -0.11   Mobile Medical Security Canada
Int'l Fin. Income and Growth Trust FIT-UN.TO 1,748,256 6.6 11,538,489.60 10.76 4.65     Global Holdings Fund
Added Capital LS.V 64,409,524 0.17 10,949,619.08 0.42 0.12     Manufacture of Steel Pipe and Tubing Canada
Salazar Resources SRL.V 28,835,945 0.37 10,669,299.65 4.13 0.36 -0.1   Gold Silver Copper Ecuador
Avnel Gold Mining AVK.TO 71,988,354 0.145 10,438,311.33 0.65 0.145 -0.03   Gold Africa
Primary Petroleum PIE.V 36,992,895 0.27 9,988,081.65 1 0.2 -0.09   Oil & Gas Canada, USA
Calstar Oil & Gas Ltd CALS 44,363,329 0.21 9,316,299.09 0.45 0.04     Oil & Gas Canada
Oroco Resource Corp OCO.V 27,593,521 0.33 9,105,861.93 0.75 0.31     Gold, Silver Mexico
Rye Patch Gold RPM.V 34,008,617 0.2 6,801,723.40 0.55 0.145 -0.11   Gold Nevada, USA
Copper Mesa Mining CUX.TO 102,673,156 0.065 6,673,755.14 0.1 0.05 -0.16   Copper, Moly Silver Gold Ecuador,
Lateegra LRG.V 32,563,600 0.2 6,512,720.00 0.445 0.13 -0.22   Gold Silver Ecuador, Mexico
Zazu Metals Corp ZAZ.TO 30,663,771 0.2 6,132,754.20 1.6 0.2 -0.17   Zinc, Lead, Silver Alaska 
High Desert Gold Corp HDG.TO 40,500,000 0.145 5,872,500.00 0.6 0.1 -0.04   Gold Copper Silver US, Mexico
spacerspacer
Gold Point Energy Corp
GPE.V 44,864,365 0.095 4,262,114.68 0.36 0.08 -0.09   Oil & Gas Columbia, Argentina
Visible Gold Mines VGD.V 25,369,929 0.155 3,932,339.00 0.395 0.155 -0.04   Gold Canada
Blue Sky Uranium BSK.V 18,503,000 0.17 3,145,510.00 0.78 0.16 -0.12   Uranium Argentina, Columbia, Canada
Canadian Income Mgmt Tr CNM-UN.TO 4,903,508 0.58 2,844,034.64 1.1 0.195 0.03 18.33 Mixed Fund Fund
Atlas Minerals AMR.V 29,236,036 0.09 2,631,243.24 1.07 0.07 -0.17   Copper, Moly, Gold, Silver Ecuador
Metrobridge Networks  MEB.V 45,879,148 0.05 2,293,957.40 0.5 0.05 -0.19   Internet Access - Wireless Broadband Canada, USA
VisionSky Corp VSKY 20,131,667 0.1 2,013,166.70 0.33 0.1     Oil & Gas Canada
S M T C Mfg Corp of Can SMX.TO 763,233 1.75 1,335,657.75 3.25 1.15 0.02 108.19 Electronics Manufacturing China, Canada, USA, Mexico
Oromonte ORR.V 30,703,552 0.04 1,228,142.08 0.235 0.035 -0.09   Gold Ecuador

Copyright CanadianWarrants.com                   (1). (2). (3) see Notes

 

Good sites for US warrants are:

Amex Stock Warrants

NYSE Stock Warrants

Nasdaq Stock Warrants W

Nasdaq Stock Warrants Z

OTCBB Stock Warrants W

OTCBB Stock Warrants Z

thanks to

http://www.equitywatcher.com/