Sign Up For Our Newsletter and/or
Alerts to new Warrants trading.
Closing Prices for the week of August 22, 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
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.
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.| Home | Warrants | Information | Broker Information | Education | Books | Stock Rights | News Feeds | Contact | Disclaimer |
| Company Name | Symbol | Shares O/S | Last | Market Cap | 52wk | 52wk | EPS | P/E | Primary | Country | |
|
price | high | low | ||||||||
| Goldcorp | G.TO | 712,479,052 | 35.08 | 24,993,765,144.16 | 52.48 | 22.53 | 0.81 | 40.98 | Gold | North and South America | |
| Kinross | K.TO | 615,115,214 | 17.38 | 10,690,702,419.32 | 27.16 | 11.84 | 0.6 | 27.85 | Gold | Canada, US, S. America, Russia | |
| Yamana Gold | YRI.TO | 654,089,968 | 11.37 | 7,437,002,936.16 | 19.79 | 9.89 | 0.41 | 27.29 | Gold Copper | Brazil, Chile, USA | |
| Silver Wheaton | SLW.TO | 223,801,664 | 12 | 2,685,619,968.00 | 19.3 | 10.17 | 0.4 | 28.1 | Silver | Mexico, Peru, Sweden, Greece | |
| Petro Rubiales Energy | PEG.TO | 209,048,982 | 10.01 | 2,092,580,309.82 | 13.65 | 6 | -0.21 | Oil & Gas | Argentina, Columbia | ||
| First Capital Realty | FCR.TO | 89,517,912 | 22.96 | 2,055,331,259.52 | 26.77 | 21.02 | 0.38 | 61.52 | Real Estate | Canada, USA | |
| Franco-Nevada | FNV.TO | 100,300,000 | 20.33 | 2,039,099,000.00 | 24.96 | 13.63 | Resources | Investment | |||
| Thompson Creek Metals | TCM.TO | 125,045,072 | 16.29 | 2,036,984,222.88 | 25.58 | 12.65 | 1.25 | 11.91 | Moly Producer | Canada, USA | |
| Katanga Mining | KAT.TO | 206,296,463 | 9.5 | 1,959,816,398.50 | 22.8 | 7.65 | -0.66 | Copper Cobalt | Africa | ||
| New Gold Inc. | NGD.TO | 211,876,007 | 5.48 | 1,161,080,518.36 | 9.75 | 4.46 | -1.92 | Copper Gold | British Columbia | ||
| Denison Mines | DML.TO | 190,017,535 | 6.02 | 1,143,905,560.70 | 13.65 | 5.23 | 0.22 | 25.56 | Uranium | Canada, USA, Australia, Africa | |
| Western Canada Coal | WTN.TO | 166,684,581 | 6.8 | 1,133,455,150.80 | 10.99 | 0.47 | -0.92 | Coal | Western Canada | ||
| Eastern Platinum Limited |
|
680,166,595 | 1.58 | 1,074,663,220.10 | 4.18 | 1.31 | 0.02 | 56.8 | Platinum | South Africa | |
| Quadra Mining | QUA.TO | 65,956,858 | 16.13 | 1,063,884,119.54 | 27 | 14.04 | 3.3 | 4.95 | Copper Gold | USA, Greenland, Chile | |
|
BNK.TO | 188,607,585 | 4.19 | 790,265,781.15 | 6.72 | 1.05 | -0.01 | Oil & Gas | Canada, US | ||
| NovaGold Resources | NG.TO | 105,161,311 | 6.96 | 731,922,724.56 | 19.99 | 5.9 | -0.16 | Gold Copper Zinc Silver | Alaska, Yukon, BC | ||
| Ivanhoe Energy | IE.TO | 246,494,046 | 2.64 | 650,744,281.44 | 4.04 | 1.24 | -0.18 | Oil & Gas | US, China | ||
| Geovic Mining Corp | GMC.TO | 102,902,686 | 6.2 | 637,996,653.20 | 3.38 | 1.02 | -0.09 | Cobalt, Nickel, Manganese | Cameroon, Africa | ||
| 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 | 3.93 | 603,190,158.93 | 10.65 | 3.07 | 0.41 | 9.48 | Silver | China | |
| Mercator Minerals Ltd |
|
74,802,667 | 7.93 | 593,185,149.31 | 12.94 | 5.05 | -0.09 | Copper Moly Silver | Arizona, USA | ||
| Great Basin | GBG.TO | 213,836,282 | 2.66 | 568,804,510.12 | 3.83 | 1.98 | -0.33 | Gold | South Africa, Nevada | ||
| Osisko Exploration | OSK.TO | 161,897,193 | 3.15 | 509,976,157.95 | 7.24 | 2.97 | -0.06 | Gold | Canada, Brazil | ||
| Skye Resources | SKR.TO | 63,714,903 | 6.78 | 431,987,042.34 | 12.73 | 3.85 | -0.76 | Nickel | Guatemala | ||
| North American Palladium Ltd. | PDL.TO | 82,837,258 | 4.28 | 354,543,464.24 | 9.45 | 3.25 | -0.45 | Palladium | Canada | ||
| Dundee Precious Metals | DPM.TO | 61,984,538 | 5.46 | 338,435,577.48 | 10 | 5.4 | -0.4 | Precious Metals | Fund | ||
| Rusoro Mining | RML.V | 395,729,173 | 0.8 | 316,583,338.40 | 2.72 | 0.9 | -0.22 | Gold | Venezuela | ||
| Neo Material Tchnlgys Inc | NEM.TO | 102,500,719 | 2.97 | 304,427,135.43 | 5.6 | 2.55 | 0.31 | 10.21 | Producer and Devloper REMs | Canada, China, Thailand | |
| Tembec | TMB.TO | 100,000,000 | 2.95 | 295,000,000.00 | 5.5 | 2.8 | -8.47 | Forest Products | North America, France | ||
| Ainsworth Lumber | ANS.TO | 90,488,069 | 3.09 | 279,608,133.21 | 7.74 | 0.85 | -23.48 | Forest Products | Canada | ||
| First Majestic Silver Corp | FR.TO | 73,782,410 | 3.63 | 267,830,148.30 | 5.75 | 3.1 | -0.06 | Silver | Mexico | ||
| Coxe Commodity Strategy Fund | COX-UN.TO | 28,750,000 | 9.11 | 261,912,500.00 | 10.39 | 8.82 | Commodities | Fund | |||
| High River Gold Mines | HRG.TO | 307,905,158 | 0.85 | 261,719,384.30 | 3.5 | 0.85 | -0.06 | Gold Silver | Russia, West Africa | ||
| Baffinland Iron Mns Corp | BIM.TO | 147,999,553 | 1.68 | 248,639,249.04 | 5.04 | 1.22 | -0.86 | Iron Ore | Canada | ||
| Orsu Metals | OSU.TO | 456,709,227 | 0.5 | 228,354,613.50 | 0.85 | 0.46 | -0.36 | Gold Copper | Kazakhstan | ||
| Coalcorp Mining | CCJ.TO | 173,007,049 | 1.3 | 224,909,163.70 | 4.18 | 1.06 | -1.16 | Coal | Columbia | ||
| Mega Uranium |
|
187,256,732 | 1.13 | 211,600,107.16 | 5.72 | 1 | -0.21 | Uranium | Canada, Cameroon, Mongolia, S America | ||
| Nevsun Resources | NSU.TO | 128,169,322 | 1.58 | 202,507,528.76 | 2.53 | 1.25 | -0.1 | Gold Copper Zinc | Africa | ||
| Pinetree Capital | PNP.TO | 131,313,988 | 1.53 | 200,910,401.64 | 7.35 | 1.53 | -1.91 | Merchant Banking - SmallCap Resources | Financing | ||
| Endeavour Mining Cap | EDV.TO | 33,855,208 | 5.8 | 196,360,206.40 | 9.98 | 5.35 | 1.87 | 3.29 | Mining Financing | Financing | |
| Challenger Energy Corp | CHQ.V | 42,947,547 | 4.49 | 192,834,486.03 | 6.64 | 1.45 | Oil and Gas | Trinidad | |||
| Distinction Group | GD.TO | 30,425,970 | 5.9 | 179,513,223.00 | 4.1 | 2.22 | 0.13 | 20 | Janitorial, Maintenance, Restoration | Canada | |
| Chesapeake Gold |
|
29,129,197 | 6 | 174,775,182.00 | 8.38 | 4.9 | -0.08 | Gold | Mexico, Nicaragua | ||
| Sprott Molybdenum Part. Corp. | MLY.TO | 44,488,312 | 3.5 | 155,709,092.00 | 5.53 | 2.85 | 0.24 | 14.58 | Moly Fund | Fund | |
| Bear Creek Mining | BCM.V | 55,457,023 | 2.8 | 155,279,664.40 | 9.37 | 2.81 | -0.37 | Silver | Peru | ||
| Calstar Oil & Gas Ltd | CALS | 44,363,329 | 3.31 | 146,842,618.99 | 0.45 | 0.04 | Oil & Gas | Canada | |||
| Phoenix Coal Inc. | PHC.TO | 150,008,268 | 0.97 | 145,508,019.96 | 2.19 | 0.54 | Coal | Kentucky | |||
| DPF India Opportunities Fund | DPF-UN.TO | 24,703,000 | 5.69 | 140,560,070.00 | 10.49 | 5.44 | India | Fund | |||
| Urbana | URB-A.TO | 68,336,582 | 2.05 | 140,089,993.10 | 5.43 | 2.01 | 0.1 | 24.13 | Investing in Exchanges | Holding Company | |
| Labrador Iron Mines | LIR.TO | 35,473,001 | 3.63 | 128,766,993.63 | 5.95 | 3.25 | -0.02 | Iron Ore | Canada | ||
| Baja Mining Corp | BAJ.TO | 143,064,337 | 0.88 | 125,896,616.56 | 2.35 | 0.87 | -0.05 | Copper, Cobalt, Zinc, Manganese | Mexico | ||
| Melco China Resorts (Holding) Ltd. | MCG.V | 87,439,344 | 1.4 | 122,415,081.60 | 3.6 | 1 | -30.82 | Resorts | China | ||
| Breakwater Resources | BWR.TO | 446,507,504 | 0.26 | 116,091,951.04 | 3.41 | 0.255 | -0.07 | Zinc Other | Canada, Chile, Honduras | ||
| Front Street Resource Perf. Fund | FRE.TO | 16,085,779 | 7.04 | 113,243,884.16 | 9.75 | 6.55 | Mixed Fund | Fund | |||
| Copernican British Banks Fund | CBB-UN.TO | 22,000,000 | 5 | 110,000,000.00 | 9.91 | 2.65 | Mixed Fund | Fund | |||
| Etruscan Resources | EET.TO | 121,523,163 | 0.9 | 109,370,846.70 | 3.47 | 0.88 | -0.36 | Gold & Diamonds | Africa | ||
| Colossus Minerals | CSI.TO | 42,279,388 | 2.55 | 107,812,439.40 | 4 | 1.25 | -0.07 | Gold, Platinum, Palladium | Brazil | ||
| Ceres Global Ag Corp | CRP.TO | 12,893,580 | 7.51 | 96,830,785.80 | 12.09 | 7.07 | Global Agriculture | Fund | |||
| U S Gold | UXG.TO | 75,624,281 | 1.28 | 96,799,079.68 | 7.09 | 1.1 | Gold | USA | |||
| M D N Inc | MDN.TO | 90,108,288 | 1.02 | 91,910,453.76 | 1.39 | 0.75 | -0.09 | Gold Base Metals | Canada, Africa | ||
| Uranium Focused | 
|
18,834,136 | 4.64 | 87,390,391.04 | 8.45 | 4.29 | Uranium | Uranium Fund | |||
| Sentry Select Primary Metals | PME.TO | 17,167,000 | 4.7 | 80,684,900.00 | 8.45 | 4.22 | Mixed Fund | Fund | |||
| Erdene Gold | ERD.TO | 89,230,877 | 0.81 | 72,277,010.37 | 1.48 | 0.62 | -0.12 | Copper, Gold, Coal, Uranium | Mongolia | ||
| Stornoway Diamonds | SWY.TO | 227,226,346 | 0.3 | 68,167,903.80 | 0.95 | 0.255 | -0.14 | Diamonds | Canada, Botswana | ||
| Fortune Minerals | FT.TO | 51,200,107 | 1.24 | 63,488,132.68 | 2.99 | 1.2 | 0.04 | 41.92 | Cobalt, Gold, Coal, Bismuth, Copper, Silver | Canada | |
| Marathon PGM | MAR.TO | 28,527,972 | 2.1 | 59,908,741.20 | 5.99 | 2.01 | -0.14 | Platinum, Paladium, Copper, Nickel | Canada | ||
| Redcorp Ventures |
|
398,356,171 | 0.13 | 51,786,302.23 | 0.35 | 0.1 | -0.11 | Zinc Copper Lead Gold Silver | Canada, Portugal | ||
| O'Leary Global Equity Income | OGE-UN.TO | 3,660,000 | 13.13 | 48,055,800.00 | 14.17 | 11.35 | Global | Fund | |||
| Mines Management | MGT.TO | 22,746,220 | 2.04 | 46,402,288.80 | 4.75 | 2.3 |
