Sign Up For Our Newsletter and/or
Alerts to new Warrants trading.
NEW - Sector Specific Information Under Market Cap Tab
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 19, 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
Click here to
email this page to a friend.
| Home | Warrants | Information | Broker Information | Education | Books | Stock Rights | News Feeds | Contact | Disclaimer |
| Monday | Tuesday | Wednesday | Thursday | Friday | Weeks | Gains | /Loses | ||||||||||||||||||||||
| AAB.wt | 0.155 | 0.155 | $0.00 | 0.00% | AAB.wt | 0.155 | 0.155 | $0.00 | 0.00% | AAB.wt | 0.155 | 0.155 | $0.000 | 0.00% | AAB.wt | 0.155 | 0.16 | $0.005 | 3.23% | AAB.wt | 0.16 | 0.165 | $0.005 | 3.13% | AAB.wt | 0.155 | 0.165 | $0.010 | 6.45% |
| 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 | 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 | $0.00 | 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% | ACX.wt.a | 0.035 | 0.035 | $0.000 | 0.00% | ACX.wt.a | 0.035 | 0.035 | $0.000 | 0.00% |
| AGB.wt | 0.63 | 0.63 | $0.00 | 0.00% | AGB.wt | 0.63 | 0.65 | $0.02 | 3.17% | AGB.wt | 0.65 | 0.65 | $0.000 | 0.00% | AGB.wt | 0.65 | 0.66 | $0.010 | 1.54% | AGB.wt | 0.66 | 0.74 | $0.080 | 12.12% | AGB.wt | 0.63 | 0.74 | $0.110 | 17.46% |
| 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 | 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 | 0.005 | 0.005 | $0.00 | 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 | 0.29 | 0.29 | $0.00 | 0.00% | ASF.wt | 0.29 | 0.28 | ($0.01) | -3.45% | ASF.wt | 0.28 | 0.2 | -$0.080 | -28.57% | ASF.wt | 0.2 | 0.2 | $0.000 | 0.00% | ASF.wt | 0.2 | 0.17 | -$0.030 | -15.00% | ASF.wt | 0.29 | 0.17 | -$0.120 | -41.38% |
| 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% | 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 | $0.00 | 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% | AZA.wt | 0.02 | 0.02 | $0.000 | 0.00% | AZA.wt | 0.02 | 0.02 | $0.000 | 0.00% |
| BAJ.wt | 0.65 | 0.65 | $0.00 | 0.00% | BAJ.wt | 0.65 | 0.65 | $0.00 | 0.00% | BAJ.wt | 0.65 | 0.62 | -$0.030 | -4.62% | BAJ.wt | 0.62 | 0.62 | $0.000 | 0.00% | BAJ.wt | 0.62 | 0.7 | $0.080 | 12.90% | BAJ.wt | 0.65 | 0.7 | $0.050 | 7.69% |
| BCM.wt | 1.56 | 1.56 | $0.00 | 0.00% | BCM.wt | 1.56 | 1.7 | $0.14 | 8.97% | BCM.wt | 1.7 | 1.7 | $0.000 | 0.00% | BCM.wt | 1.7 | 1.7 | $0.000 | 0.00% | BCM.wt | 1.7 | 1.7 | $0.000 | 0.00% | BCM.wt | 1.56 | 1.7 | $0.140 | 8.97% |
| 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% | BDO.wt | 0.005 | 0.005 | $0.000 | 0.00% | BDO.wt | 0.005 | 0.005 | $0.000 | 0.00% |
| BIM.wt | 1.29 | 1.29 | $0.00 | 0.00% | BIM.wt | 1.29 | 1.26 | ($0.03) | -2.33% | BIM.wt | 1.26 | 1.22 | -$0.040 | -3.17% | BIM.wt | 1.22 | 1.22 | $0.000 | 0.00% | BIM.wt | 1.22 | 1.2 | -$0.020 | -1.64% | BIM.wt | 1.29 | 1.2 | -$0.090 | -6.98% |
| BNC.wt | 0.22 | 0.22 | $0.00 | 0.00% | BNC.wt | 0.22 | 0.22 | $0.00 | 0.00% | BNC.wt | 0.22 | 0.22 | $0.000 | 0.00% | BNC.wt | 0.22 | 0.22 | $0.000 | 0.00% | BNC.wt | 0.22 | 0.22 | $0.000 | 0.00% | BNC.wt | 0.22 | 0.22 | $0.000 | 0.00% |
| BNK.wt | 0.99 | 0.99 | $0.00 | 0.00% | BNK.wt | 0.99 | 1.05 | $0.06 | 6.06% | BNK.wt | 1.05 | 1.05 | $0.000 | 0.00% | BNK.wt | 1.05 | 1.03 | -$0.020 | -1.90% | BNK.wt | 1.03 | 1.05 | $0.020 | 1.94% | BNK.wt | 0.99 | 1.05 | $0.060 | 6.06% |
| BNK.wt.A | 1.05 | 1.05 | $0.00 | 0.00% | BNK.wt.A | 1.05 | 1.19 | $0.14 | 13.33% | BNK.wt.A | 1.19 | 1.15 | -$0.040 | -3.36% | BNK.wt.A | 1.15 | 1.08 | -$0.070 | -6.09% | BNK.wt.A | 1.08 | 1.12 | $0.040 | 3.70% | BNK.wt.A | 1.05 | 1.12 | $0.070 | 6.67% |
| 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% | BSK.wt | 0.15 | 0.15 | $0.000 | 0.00% | BSK.wt | 0.15 | 0.15 | $0.000 | 0.00% |
| BWR.wt | 0.19 | 0.19 | $0.00 | 0.00% | BWR.wt | 0.19 | 0.17 | ($0.02) | -10.53% | BWR.wt | 0.17 | 0.16 | -$0.010 | -5.88% | BWR.wt | 0.16 | 0.14 | -$0.020 | -12.50% | BWR.wt | 0.14 | 0.13 | -$0.010 | -7.14% | BWR.wt | 0.19 | 0.13 | -$0.060 | -31.58% |
| 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% | CALS.w | 0.04 | 0.04 | $0.000 | 0.00% | CALS.w | 0.04 | 0.04 | $0.000 | 0.00% |
| CBB.wt | 0.15 | 0.15 | $0.00 | 0.00% | CBB.wt | 0.15 | 0.105 | ($0.05) | -30.00% | CBB.wt | 0.105 | 0.105 | $0.000 | 0.00% | CBB.wt | 0.105 | 0.105 | $0.000 | 0.00% | CBB.wt | 0.105 | 0.11 | $0.005 | 4.76% | CBB.wt | 0.15 | 0.11 | -$0.040 | -26.67% |
| CCJ.wt | 0.125 | 0.125 | $0.00 | 0.00% | CCJ.wt | 0.125 | 0.12 | ($0.01) | -4.00% | CCJ.wt | 0.12 | 0.1 | -$0.020 | -16.67% | CCJ.wt | 0.1 | 0.1 | $0.000 | 0.00% | CCJ.wt | 0.1 | 0.08 | -$0.020 | -20.00% | CCJ.wt | 0.125 | 0.08 | -$0.045 | -36.00% |
| CCJ.wt.A | 0.06 | 0.06 | $0.00 | 0.00% | CCJ.wt.A | 0.06 | 0.065 | $0.01 | 8.33% | CCJ.wt.A | 0.065 | 0.065 | $0.000 | 0.00% | CCJ.wt.A | 0.065 | 0.05 | -$0.015 | -23.08% | CCJ.wt.A | 0.05 | 0.05 | $0.000 | 0.00% | CCJ.wt.A | 0.06 | 0.05 | -$0.010 | -16.67% |
| CHQ.wt | 1.1 | 1.1 | $0.00 | 0.00% | CHQ.wt | 1.1 | 1.3 | $0.20 | 18.18% | CHQ.wt | 1.3 | 1.27 | -$0.030 | -2.31% | CHQ.wt | 1.27 | 1.3 | $0.030 | 2.36% | CHQ.wt | 1.3 | 1.3 | $0.000 | 0.00% | CHQ.wt | 1.1 | 1.3 | $0.200 | 18.18% |
| CKG.wt | 2.99 | 2.99 | $0.00 | 0.00% | CKG.wt | 2.99 | 2.97 | ($0.02) | -0.67% | CKG.wt | 2.97 | 2.94 | -$0.030 | -1.01% | CKG.wt | 2.94 | 2.94 | $0.000 | 0.00% | CKG.wt | 2.94 | 2.94 | $0.000 | 0.00% | CKG.wt | 2.99 | 2.94 | -$0.050 | -1.67% |
| CMP.WT.A | 0.71 | 0.71 | $0.00 | 0.00% | CMP.WT.A | 0.71 | 0.77 | $0.06 | 8.45% | CMP.WT.A | 0.77 | 0.95 | $0.180 | 23.38% | CMP.WT.A | 0.95 | 0.87 | -$0.080 | -8.42% | CMP.WT.A | 0.87 | 0.87 | $0.000 | 0.00% | CMP.WT.A | 0.71 | 0.87 | $0.160 | 22.54% |
| CMS.WT | 0.07 | 0.07 | $0.00 | 0.00% | CMS.WT | 0.07 | 0.065 | ($0.01) | -7.14% | CMS.WT | 0.065 | 0.07 | $0.005 | 7.69% | CMS.WT | 0.07 | 0.06 | -$0.010 | -14.29% | CMS.WT | 0.06 | 0.06 | $0.000 | 0.00% | CMS.WT | 0.07 | 0.06 | -$0.010 | -14.29% |
| CNM.wt | 0.07 | 0.07 | $0.00 | 0.00% | CNM.wt | 0.07 | 0.06 | ($0.01) | -14.29% | CNM.wt | 0.06 | 0.065 | $0.005 | 8.33% | CNM.wt | 0.065 | 0.06 | -$0.005 | -7.69% | CNM.wt | 0.06 | 0.06 | $0.000 | 0.00% | CNM.wt | 0.07 | 0.06 | -$0.010 | -14.29% |
| CRP.wt | 1 | 1 | $0.00 | 0.00% | CRP.wt | 1 | 0.99 | ($0.01) | -1.00% | CRP.wt | 0.99 | 1.01 | $0.020 | 2.02% | CRP.wt | 1.01 | 0.85 | -$0.160 | -15.84% | CRP.wt | 0.85 | 0.81 | -$0.040 | -4.71% | CRP.wt | 1 | 0.81 | -$0.190 | -19.00% |
| CSI.wt | 0.55 | 0.55 | $0.00 | 0.00% | CSI.wt | 0.55 | 0.6 | $0.05 | 9.09% | CSI.wt | 0.6 | 0.69 | $0.090 | 15.00% | CSI.wt | 0.69 | 0.69 | $0.000 | 0.00% | CSI.wt | 0.69 | 0.69 | $0.000 | 0.00% | CSI.wt | 0.55 | 0.69 | $0.140 | 25.45% |
| 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% | CSM.wt | 0.015 | 0.015 | $0.000 | 0.00% | CSM.wt | 0.015 | 0.015 | $0.000 | 0.00% |
| CXX.wt | 0.08 | 0.08 | $0.00 | 0.00% | CXX.wt | 0.08 | 0.08 | $0.00 | 0.00% | CXX.wt | 0.08 | 0.08 | $0.000 | 0.00% | CXX.wt | 0.08 | 0.08 | $0.000 | 0.00% | CXX.wt | 0.08 | 0.08 | $0.000 | 0.00% | CXX.wt | 0.08 | 0.08 | $0.000 | 0.00% |
| DAV.wt | 0.18 | 0.18 | $0.00 | 0.00% | DAV.wt | 0.18 | 0.18 | $0.00 | 0.00% | DAV.wt | 0.18 | 0.15 | -$0.030 | -16.67% | DAV.wt | 0.15 | 0.15 | $0.000 | 0.00% | DAV.wt | 0.15 | 0.15 | $0.000 | 0.00% | DAV.wt | 0.18 | 0.15 | ||
