Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

Fundamentals for Companies for the week ending December 5th, 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

The CrowBar

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.

 

Link to Values for Funds and Trusts with Trading Warrants

Check out Canadian Warrants Kiva Page

(please visit our sponsors as money is donated to help Kiva)

OUR SPONSORS

 
Company Name Symbol Shares O/S Last  Market Cap 52wk  52wk  EPS  P/E Beta Primary  Country
      price    high  low           
Goldcorp G.TO 712,479,052 27.850 19,842,541,598.20 52.48 17.77 1.25 22.2   Gold North and South America
Kinross K.TO 615,115,214 17.270 10,623,039,745.78 27.16 8.96 0.71 24.33   Gold Canada, US, S. America, Russia
Yamana Gold      YRI.TO 654,089,968 6.280 4,107,684,999.04 19.79 4.29 0.55 11.47 0.95 Gold Copper Brazil, Chile, USA
Franco-Nevada FNV.TO 100,300,000 15.620 1,566,686,000.00 24.96 11.62 -0.4     Resources Investment
Silver Wheaton SLW.TO 223,801,664 3.960 886,254,589.44 19.30 3.07 0.48 8.17 1.08 Silver Mexico, Peru, Sweden, Greece
Petro Rubiales Energy PRE.TO 209,048,982 2.050 428,550,413.10 13.65 1.86 0.63 3.26 1.24 Oil & Gas Argentina, Columbia
Thompson Creek Metals TCM.TO 125,045,072 3.410 426,403,695.52 24.00 3.15 2.2 1.55 -0.07 Moly Producer Canada, USA
Osisko Exploration OSK.TO 161,897,193 2.200 356,173,824.60 6.56 1.4 0.01 298.1 2.03 Gold Canada, Brazil
Brompton VIP Income Fund VIP.UN 47,274,843 5.900 278,921,573.70 13.65 5.41 0.15 39.31 1.12 Mixed Fund Fund
Hudbay  HBM.TO 63,714,903 3.550 226,187,905.65 21.65 2.7 0.67 5.29   Nickel, Zinc and Copper North and Central America
New Gold Inc. NGD.TO 211,876,007 1.040 220,351,047.28 9.75 0.94 -2.2     Copper Gold    British Columbia
Gold Wheaton GLW.WT 934,121,668 0.230 214,847,983.64 1.85 0.16 -0.05   0.11 Gold Gold Streams
Great Basin GBG.TO 213,836,282 0.970 207,421,193.54 3.83 0.91 -0.48     Gold South Africa, Nevada
Caspian Energy CEK.TO 121,733,806 1.680 204,512,794.08 6.64 1.3       Oil and Gas Kazakhstan
Eastern Platinum Limited ELR.TO 680,166,595 0.245 166,640,815.78 4.18 0.185 0.02 14.01 2.35 Platinum South Africa
Sprott Resource Corp SCP 84,188,124 1.900 159,957,435.60 4.98 1.27 0.88 2.15 0.95 Resources Fund
Coxe Commodity Strategy Fund COX-UN.TO 28,750,000 5.250 150,937,500.00 10.39 4       Commodities Fund
Quadra Mining QUA.TO 65,956,858 2.080 137,190,264.64 27.00 1.97 3.64 0.57 2.19 Copper Gold USA, Greenland, Chile
Denison Mines DML.TO 190,017,535 0.720 136,812,625.20 9.95 0.69 -0.01     Uranium Canada, USA, Australia, Africa
Mega Uranium MGA.TO 187,256,732 0.680 127,334,577.76 3.84 0.415 -0.26   2.63 Uranium Canada, Cameroon, Mongolia, S America
Brompton Adv VIP Inc Fund AV.UN 19,472,679 6.390 124,430,418.81 13.19 6.06 0.87 7.33   Mixed Fund Fund
Challenger Energy Corp CHQ.V 42,947,547 2.810 120,682,607.07 8.25 1.89 -0.09   1.46 Oil and Gas Trinidad
Ainsworth Lumber ANS.TO 90,488,069 1.300 117,634,489.70 4.88 0.85 -14.4   2.12 Forest Products Canada
Bankers Petroleum BNK.TO 188,607,585 0.610 115,050,626.85 22.40 0.57 0.03 22.13 3.65 Oil & Gas Canada, US 
Rusoro Mining RML.V 395,729,173 0.290 114,761,460.17 1.93 0.235 -0.24   2.34 Gold Venezuela
Ivanhoe Energy IE.TO 246,494,046 0.465 114,619,731.39 4.04 0.39 -0.21     Oil & Gas US, China
Tembec TMB.TO 100,000,000 1.130 113,000,000.00 4.50 0.67 -12.2     Forest Products North America, France
Katanga Mining KAT.TO 206,296,463 0.530 109,337,125.39 18.90 0.22 -0.59   4.21 Copper Cobalt Africa
Western Canada Coal WTN.TO 166,684,581 0.610 101,677,594.41 10.99 0.43 0.01 63.61 2.94 Coal Western Canada
Dundee Precious Metals DPM.TO 61,984,538 1.550 96,076,033.90 7.68 1.55 -0.15   1.74 Precious Metals Fund
North American Palladium Ltd. PDL.TO 82,837,258 1.150 95,262,846.70 9.45 1.14 -0.76     Palladium Canada
First Majestic Silver Corp FR.TO 73,782,410 1.290 95,179,308.90 5.75 0.87 -0.01   1.63 Silver Mexico
Urbana URB-A.TO 68,336,582 1.300 88,837,556.60 5.43 1.1 -0.29     Investing in Exchanges Holding Company
U S Gold UXG.TO 75,624,281 0.990 74,868,038.19 4.14 0.5       Gold USA 
Brompton Oil & Gas Inc Fund OGF.UN 21,770,390 3.250 70,753,767.50 9.25 3.2 2.41 1.35 1.13 Oil and Gas Fund Fund
Pinetree Capital PNP.TO 131,313,988 0.495 65,000,424.06 4.97 0.425 -2.11   3.38 Merchant Banking - SmallCap Resources Financing
Geovic Mining Corp GMC.TO 102,902,686 0.630 64,828,692.18 2.14 0.52 -0.21   1.04 Cobalt, Nickel, Manganese Cameroon, Africa
DPF India Opportunities Fund DPF-UN.TO 24,703,000 2.600 64,227,800.00 10.20 1.85       India Fund
Connor Clark & Lunn Global Financials Fund II  GFT-UN.TO 15,338,882 3.650 55,986,919.30 8.93 2.75 -0.09     Global Financial Services Sector Fund
M D N Inc MDN.TO 90,108,288 0.600 54,064,972.80 1.39 0.52 0.1 6 0.75 Gold Base Metals Canada, Africa
Banro Corp BAA 51,482,938 0.990 50,968,108.62 12.35 0.8 -0.12     Gold Republic of the Congo
Front Street Resource Perf. Fund FRE.TO 16,085,779 2.900 46,648,759.10 9.10 2.06       Mixed Fund Fund
Calstar Oil & Gas Ltd CLG.C 44,363,329 1.050 46,581,495.45 6.90 0.85       Oil & Gas Canada
Distinction Group GD.TO 30,425,970 1.500 45,638,955.00 4.10 1.25 0.15 10   Janitorial, Maintenance, Restoration Canada
Bear Creek Mining BCM.V 55,457,023 0.800 44,365,618.40 9.37 0.57 -0.51   3.7 Silver Peru
Orsu Metals  OSU.TO 456,709,227 0.095 43,387,376.57 1.63 0.035 -0.34   0.95 Gold Copper Kazakhstan
Ceres Global Ag Corp CRP.TO 12,893,580 3.200 41,259,456.00 12.09 2.7 -1.53     Global Agriculture Fund
Star Hedge Managers Corp XHM-A.TO 7,500,000 5.000 37,500,000.00 8.50 3.71       Fund Fund
Brompton Adv Oil & Gas Inc Fund AOG.UN.TO 12,329,301 3.020 37,234,489.02 8.29 3 1.99 1.52 1.06 Oil and Gas Fund Fund
Uranium Focused UF-UN.TO 18,834,136 1.860 35,031,492.96 7.69 1.53       Uranium Uranium Fund
Sentry Select Primary Metals PME.TO 17,167,000 2.000 34,334,000.00 7.00 1.55       Mixed Fund Fund
Sprott Molybdenum Part. Corp. MLY.TO 44,488,312 0.770 34,256,000.24 5.20 0.67 -2.91     Moly Fund Fund
Breakwater Resources BWR.TO 446,507,504 0.075 33,488,062.80 1.96 0.06 -0.17     Zinc  Other Canada, Chile, Honduras
Etruscan Resources EET.TO 121,523,163 0.260 31,596,022.38 2.70 0.25 -0.3   1.23 Gold & Diamonds Africa
O'Leary Global Equity Income OGE-UN.TO 3,660,000 8.500 31,110,000.00 14.17 8.07       Global Fund
Baja Mining Corp BAJ.TO 143,064,337 0.210 30,043,510.77 1.87 0.2 -0.02   2.65 Copper, Cobalt, Zinc, Manganese Mexico
Trident Performance Corp TCP.TO 3,176,344 9.000 28,587,096.00 11.00 7.09       Global Macroeconomic Trends Fund
Mercator Minerals Ltd ML.TO 74,802,667 0.375 28,051,000.13 12.94 0.3 -0.36   2.97 Copper Moly Silver Arizona, USA
High River Gold Mines HRG.TO 307,905,158 0.085 26,171,938.43 3.47 0.04 -0.07   1.98 Gold Silver Russia, West Africa
Mines Management MGT.TO 22,746,220 1.150 26,158,153.00 4.35 0.7       Silver Copper Montana, USA
Claude Resources CRJ.TO  97,112,030 0.265 25,734,687.95 1.56 0.15 -0.06     Gold Canada
Bioniche Life Sciences Inc  BNC.TO 66,030,782 0.380 25,091,697.16 1.35 0.3 -0.25   0.98 Research & Therapeutics Canada, USA, Australia
CA Bancorp Canadian Realty Finance Corp RF.PA.TO 1,533,600 16.31 25,013,016.00 24.95 13.5       Real Estate Fund
Labrador Iron Mines LIR.TO 35,473,001 0.700 24,831,100.70 5.60 0.7 -0.02     Iron Ore Canada
Metanor Resources MTO.V 73,419,693 0.325 23,861,400.23 1.20 0.26 -0.09   0.64 Gold Canada
Fortune Minerals FT.TO 51,200,107 0.455 23,296,048.69 2.60 0.38 0.03 17.89 2.34 Cobalt, Gold, Coal, Bismuth, Copper, Silver Canada
Colossus Minerals CSI.TO 42,279,388 0.500 21,139,694.00 4.00 0.44 -0.07     Gold, Platinum, Palladium Brazil
Stornoway Diamonds SWY.TO 227,226,346 0.090 20,450,371.14 0.76 0.085 -0.06   1.87 Diamonds Canada, Botswana
Baffinland Iron Mns Corp BIM.TO 147,999,553 0.130 19,239,941.89 4.75 0.105 -0.66   3.75 Iron Ore Canada
Focused Global Trends Fund FTF-UN.TO 4,729,632 3.920 18,540,157.44 9.29 3.5       Global Trends Fund
Copernican Int'l Premium Dividend Fund  CPM-UN.TO 6,985,000 2.600 18,161,000.00 7.85 2       Global Dividend Paying Companies Fund
Phoenix Coal Inc. PHC.TO 150,008,268 0.115 17,250,950.82 2.19 0.085 -0.42     Coal Kentucky
Golden Predator GP.TO 111,741,979 0.150 16,761,296.85 2.74 0.11 -0.34     Gold, Tungsten USA, Canada
Envoy Capital Group Inc ECG.TO 10,020,065 1.670 16,733,508.55 3.14 1.1 -0.21     Small to Mid-Cap Financing Financing
Redcorp Ventures RDV.TO 398,356,171 0.040 15,934,246.84 0.33 0.025 -0.08   2.28 Zinc Copper Lead Gold Silver Canada, Portugal
Terrane Metals TRX.V 113,198,500 0.135 15,281,797.50 0.62 0.095 0.01 20.09 1.83 Gold Copper Moly Silver Canada
I M A Exploration IMR.V 52,132,064 0.290 15,118,298.56 0.51 0.2 -0.01     Looking to acquire or jv Gold/Silver Goal is South America
Sentry Select Global Real Estate GRE-UN.TO 3,146,400 4.8 15,102,720.00 4.8 10.1 3.75     Real Estate Fund
Stone Agribusiness HAY-UN.TO 4,312,111 3.500 15,092,388.50 9.50 1.75       Agriculture Fund
C M P Gold Trust CMP-UN.TO 4,445,500 3.180 14,136,690.00 9.25 3.18       Gold Trust Fund
Metallic Ventures Gold MVG.TO 51,991,495 0.265 13,777,746.18 2.68 0.215 0.01 29.74 0.9 Gold Silver Nevada, USA
Dioro Exploration DIO.TO 91,580,410 0.150 13,737,061.50 1.75 0.15       Gold Production Australia
RailPower P.TO 91,475,624 0.150 13,721,343.60 0.95 0.125 -0.35   1.38 Green Technology Power Generation Canada, USA
Oilsands Canada Corp OCF.TO 4,546,100 3.010 13,683,761.00 9.00 3       Oilsands Canada
Erdene Gold ERD.TO 89,230,877 0.150 13,384,631.55 1.20 0.12 -0.07   2.38 Copper, Gold, Coal, Uranium Mongolia
Global Agribusiness Trust AGB-UN.TO 4,000,000 3.250 13,000,000.00 10.00 2.84       Agriculture Fund
Stingray Resources SRY.TO 58,725,982 0.210 12,332,456.22 0.92 0.13 -0.01     Copper Mexico
Faircourt Gold Income FGX.TO 2,346,000 5.160 12,105,360.00 9.70 3.37       Gold Fund
Davie Yards DAV.TO 124,646,200 0.095 11,841,389.00 3.25 0.065 -0.63     Offshore ships Canada
Copper Mountain CUM.T 22,061,194 0.530 11,692,432.82 2.66 0.31 0.11 4.71   Copper, Gold, Silver British Columbia
Markland AGF Precious Metals...  MPM.TO 2,530,000 4.510 11,410,300.00 9.45 3.49       Precious Metals Fund
Aberdeen International Inc AAB.TO 101,709,073 0.110 11,187,998.03 0.71 0.1 0.16 0.67 1.72 Merchant Banking Financing
Olympus Pacific Minerals Inc OYM.TO 232,392,881 0.045 10,457,679.65 0.50 0.04 -0.03   0.72 Gold Vietnam, Phillippines
High Desert Gold Corp HDG.TO 40,500,000 0.240 9,720,000.00 0.48 0.1 -0.09     Gold Copper Silver US, Mexico
TSO3 Inc TOS.TO 47,863,402 0.200 9,572,680.40 2.99 0.13 -0.19   2.12 Sterilization Canada, USA
Central Sun Mining CSM.TO 61,313,989 0.155 9,503,668.30 2.50 0.075 -0.37   1.04 Gold Costa Rica, Nicaragua, Panama
Crosshair Exploration & Mining Corp CXX.TO 94,615,825 0.100 9,461,582.50 0.99 0.1 -0.16     Uranium Canada
Creston Moly CMS.V 121,018,147 0.075 9,076,361.03 0.50 0.07 -0.03   0.02 Moly Mexico
European Premium Dividend EPD-UN.TO 2,985,100 2.9 8,656,790.00 9.65 2.37       European Fund Fund
Acuity Small Cap ASF.TO 4,200,000 2.000 8,400,000.00 8.00 1.68 1.36 1.48   Mixed Fund Fund
Added Capital LS.V 64,409,524 0.130 8,373,238.12 0.42 0.07 -0.09     Manufacture of Steel Pipe and Tubing Canada
Fortress Energy Inc FEI.TO 27,020,288 0.300 8,106,086.40 2.45 0.22 -0.62     Natural Gas Western Canada
International Nickel INV.TO 54,011,008 0.150 8,101,651.20 1.44 0.1 -0.09     Nickel Brazil
Global Uranium GUR.TO 9,804,400 0.810 7,941,564.00 6.53 0.76       Uranium Fund Fund
Marathon PGM MAR.TO 28,527,972 0.270 7,702,552.44 5.40 0.25 -0.2   2.89 Platinum, Paladium, Copper, Nickel Canada
Copernican British Banks Fund CBB-UN.TO 22,000,000 0.350 7,700,000.00 2.94 0.35 -0.35   0.9 Mixed Fund Fund
Ranaz Corp RNZ.V 36,085,851 0.200 7,217,170.20 1.65 0.17 -0.12     Protein and Dietary Supplements Canada, Ireland
ProSep PRP.TO 62,556,566 0.115 7,194,005.09 0.45 0.1 -0.12   2.15 Water Management Worldwide
Global Banks Premium Income Trust  GBP-UN.TO 4,567,837 1.340 6,120,901.58 8.98 1.04 -4.52   1.89 Financial Fund
Chesapeake Gold CKG.V 29,129,197 0.21 6,117,131.37 0.41 0.2       Gold Mexico, Nicaragua
Yukon-Nevada Gold YNG.TO 185,450,430 0.030 5,563,512.90 1.80 0.025 -0.61   0.04 Gold Silver Zinc Copper Moly Uranium REMs Canada, USA
Coalcorp Mining CCJ.TO 173,007,049 0.030 5,190,211.47 0.55 0.02 -0.02   2.02 Coal Columbia
Rye Patch Gold RPM.V 34,008,617 0.140 4,761,206.38 0.42 0.1 -0.1     Gold Nevada, USA
Dynamite Resources DNR.V 113,535,000 0.035 3,973,725.00 0.40 0.02 -0.37   2.49 Gold & Copper Canada, Australia, Kyrgyzstan
Salazar Resources SRL.V 28,835,945 0.135 3,892,852.58 2.59 0.12 -0.08   1.27 Gold Silver Copper Ecuador
Primary Petroleum PIE.V 36,992,895 0.100 3,699,289.50 0.67 0.05 -0.08     Oil & Gas Canada, USA
EarthFirst EF.TO 103,303,818 0.035 3,615,633.63 2.10 0.005 -0.49     Wind Power Canada
Copper Mesa Mining CUX.TO 102,673,156 0.035 3,593,560.46 0.17 0.02 -0.13   1.2 Copper, Moly Silver Gold Ecuador,
Melco China Resorts (Holding) Ltd. MCG.V 87,439,344 0.040 3,497,573.76 3.60 0.025 -0.04   5.99 Resorts China
Ivory Energy IV.V 47,684,102 0.070 3,337,887.14 0.74 0.07 -0.26   1.8 Oil & Gas Western Canada
TriNorth Capital Inc. TRT.TO 150,747,317 0.020 3,014,946.34 0.37 0.02 -0.01   1.65 Investment Financing
Int'l Fin. Income and Growth Trust FIT-UN.TO 1,748,256 1.280 2,237,767.68 9.65 1.25 -1.23   1.95 Global Holdings Fund
Metrobridge Networks  MEB.V 45,879,148 0.040 1,835,165.92 0.39 0.02 -0.22   0.55 Internet Access - Wireless Broadband Canada, USA
Avnel Gold Mining AVK.TO 71,988,354 0.025 1,799,708.85 0.50 0.02 -0.06   2.45 Gold Africa
Palo Duro Energy PDE.V 158,396,844 0.010 1,583,968.44 0.26 0.01 -0.08   2.41 Oil & Gas Texas, USA (subsidiary of BNK)
Gold Point Energy Corp GPE.V 44,864,365 0.035 1,570,252.78 0.20 0.01 -0.12   2.2 Oil & Gas Columbia, Argentina
Zazu Metals Corp ZAZ.TO 30,663,771 0.050 1,533,188.55 1.60 0.05 -0.15     Zinc, Lead, Silver Alaska 
Visible Gold Mines VGD.V 25,369,929 0.055 1,395,346.10 0.36 0.05 -0.02     Gold Canada
Oroco Resource Corp OCO.V 27,593,521 0.050 1,379,676.05 0.75 0.05 -0.03     Gold, Silver Mexico
Potash North PON.WT 5,264,002 0.215 1,131,760.43 4.49 0.15 -0.05   -10.5 Potash Saskatchewan
I C S Copper Systems Ltd ICX.V 29,713,869 0.025 742,846.73 0.78 0.025 -0.03     Copper Zambia
Blue Sky Uranium BSK.V 18,503,000 0.035 647,605.00 0.63 0.035 -0.23     Uranium Argentina, Columbia, Canada
S M T C Mfg Corp of Can SMX.TO 763,233 0.600 457,939.80 2.78 0.5 -0.41   2.57 Electronics Manufacturing China, Canada, USA, Mexico
Canadian Income Mgmt Tr CNM-UN.TO 4,903,508 0.090 441,315.72 1.10 0.09 0.03 3   Mixed Fund Fund
Atlas Minerals AMR.V 29,236,036 0.015 438,540.54 1.07 0.015 -0.18     Copper, Moly, Gold, Silver Ecuador
Fralex Therapeutics Inc FXI.TO 21,082,397 0.020 421,647.94 2.50 0.01 -0.25     Therapeutics - Depression/Anxiety/Pain Canada
VisionSky Corp VKY 20,131,667 0.01 201,316.67 0.22 0.01       Oil & Gas Canada

 

2006 - 2008 Copyright CanadianWarrants.com                   (1). (2). (3) see Notes

 

 

Good sites for US warrants are:

Amex Stock Warrants

NYSE Euronext Stock Warrants

Nasdaq Stock Warrants W

Nasdaq Stock Warrants Z

OTCBB Stock Warrants W

OTCBB Stock Warrants Z

thanks to

http://www.equitywatcher.com/