1 TIMES COLONIST WEDNESDAY FEBRUARY 5 BY BUSINESS Toronto Complete tabulation of Tuesay transactions. Quotations in cents unless marked $. a payable in U.S. funds, payable in British pounds, paid in Japanese yen, restricted or non-voting shares, hundreds, initial dividend, n- plus stock dividend, subject to special reporting rules, p- paid in last 12 months, in arrears and annual rate, extra declared in latest 12 months, stock dividend, 2 less than a board lot. Net change is from previous board-lot closing sale.
Name Volume Last Change A ABL Cdn 7700 1.600 Agf 62459 40.500 AlT adv 12700 3.400 AMT Intl 17000 1.200 AMT I wo 69000 0.110 AQM Auto 46000 0.320 ARC resin 8215 0.700 AT plastics 3400 13.400 ATI tech 91485 18.400 ATS Auto 13250 19.050 Abacan 116342 14.300 Abbey 1500 0.250 Aber Res 39950 23.800 Abti Pre 2292664 22.250 Accord Fin 1400 3.070 0.000 Acugraph A 12000 1.100 0.000 Acetex 3500 13.500 0.000 Acklands 4000 17.900 0.000 Adex mng 19200 0.690 Adrian 26600 2.500 Adv mat 12100 3.690 Advantx 10000 0.430 0.000 Agnico 40832 17.950 Agra Inc 36254 12.000 0.000 Agrium 2661934 20.350 Aim Safety 9725 21.600 Ainsworth 2500 6.750 0.000 Air Canada1415229 7.700 Air Can a f1188900 7.100 Airboss 700034 0.485 Akita Af 27815 13.250 Akita 27 13.250 0.000 Alt Energy 206841 32.500 Alcan 237097 47.050 Alcan 174460 25.300 Alcan 2500 24.000 Alexa 800 0.560 Algen of 2500 3.700 Algo Gr Af 11000 0.780 Algo Cent 2261 49.000 Aig steel 910400 8.800 Allelix Bio 126380 15.000 Alliance a 100 13.000 0.000 Alian bi 3600 12.500 Alli Forest 4260 29.500 Alphanet 8200 10.000 0.000 Alpine oil 10000 0.850 Alta gentic 300 3.500 0.000 Altai Res 66000 1.800 Altarex 3250 6.000 0.000 Amber En 107150 29.450 America 6700 3.550 A Bullion 6300 1.060 0.000 Am Eco 7064 12.500 Am Gem 20 0.950 0.000 Am Leduc 6500 0.265 0.000 Am sensors 82200 2.750 Amtele 3800 5.150 Anchor 3750 7.050 0.000 Anderson 287213 18.300 Andrs WAf 1990 16.000 Andyne 3000 6.100 Ang CT 290 100 47.500 Antares 1495427 1.380 Anvil 211155 2.510 Anvil un 27400 0.970 Apex A 19750 3.300 Applied Co 89000 0.080 0.000 Arbor A 500 30.000 Arbor Bf 558 28.550 Archer Res 51850 0.550 Architel 3300 8.900 Args 250 5 46.000 0.000 Ariel 15300 0.670 0.000 Arimetco 163000 0.190 Armbro En 7800 3.600 0.000 Arthurs 2000 8.500 0.000 Artisan 37330 9.650 Ascentex 105500 0.820 Ashton 487916 2.140 Ashurst 180666 0.950 Asia 342875 7.900 Astral Af 108100 14.600 Astral B1 100 14.500 Atco If 12623 24.850 Atco 310 24.750 0.000 Athabska 27400 0.500 Atlanta 29700 0.650 0.000 Atlantis 1500 8.200 0.000 Atna 18600 4.700 Ault foods 14314 21.000 Aur Res 91006 7.800 Aur Res Wt 1389 0.150 Aurex res 77000 0.365 Aurizon 97416 1.550 Autostock 500 5.000 Avcorp 8000 4.750 Avenor 184535 22.550 Axcan 200 14.500 Azco Mng 63600 2.180 Aztec 120704 2.700 BCE Inc 1437367 70.500 BCE IP 3400 27.300 BCE1Q 5525 26.950 0.000 BCEI 28400 25.800 BCE Mobl 21953 42.750 BC Gas 40212 21.100 Bc ga bp 165 27.000 BC Gas 6.32 1450 26.250 0.000 BC Sugar A 16488 13.000 0.000 BC Tel 1.21 100 22.750 0.000 BC Tel 5.15 100 95.000 0.000 BC Tel 575 100 95.000 0.000 BC Tel 600 100100.000 BC Telcom 41420 29.300 BFS Ent 20000 0.850 BGR A 2400 17.250 BGR a wt 300 4.150 Brr Gold 42500 0.320 BPI Fin 215948 3.980 BRL ent 500 4.900 BYG 18000 1.020 Backer 5300 1.100 0.000 Ballard 85263 34.750 Ballard 9925 24.300 Band ore 149125 6.700 Banister 500 12.800 Bank Mtt 2174003 48.850 Bk Mtl 4p 4870 29.200 Bk Mtl 1300 31.500 0.000 Bank 491487 50.000 Bk NS 5p 850 26.100 Bk NS 6p 125 28.500 Bk NS 7p 1300 28.550 Bk NS 8p 2200 28.500 0.000 Bk NS 9p 2500 28.300 Bk NS 18600 11.050 Barick gid 994528 36.100 Baringtn 63400 5.750 Baringtn Wt 7500 2.750 Baton 3100 7.500 0.000 Battery 15600 0.860 Battle Mtn 78841 9.050 Baytex A 23550 15.500 Baytx of 10400 0.820 Beacone 2000 5.800 0.000 Beamscpe 2550 8.000 Bear power 3000 0.800 Beau Can 72585 2.910 Becker Bf 1500 16.000 0.000 Bema Gl 398630 8.400 Benson 10500 1.000 Beringer 17600 0.630 Berkly 24130 38.500 Biomira 49680 7.000 Bioniche 31513 Biovail 37202 Birim 0 103446 BI Hawk 49800 Bik Swan 275300 BikRock 97400 Blue rang A 60025 Boardwi 49500 Bolivar 54700 Bombdr A 3078 Bombdr Bf 358323 Bonus Ro 30250 Bovar Inc 8666 Bow fix 2670 Bracknel 16050 Brmptn Af 35390 Brascan A 184895 Brascan 6600 Brascan 172000 Bre 924677 Brkwater 129410 Brik Brw 109850 Brookfl 600 Brookfld 7200 Bruncor 13591 Buhler a 26450 Bulls Offer 500 Burcon 1200 CAE 113256 CBOC 10000 CCL Bf 17278 CE Frankl 500 CFM Maj 4400 CHC af 4150 CHC Hicpt 2000 CI Fund 17320 Cmac Ind 15300 CRS Pri 10600 Crs Nt 600 CRS Robot 32100 CS Res 69070 CSA Af 500 CT Financl 2160 Cabre 86400 Caldwell A 107512 Caledonia 12000 Calian tech 2400 CallNet 1050 CallNet Bf 13100 Cambert 14000 Cambiex 13000 Cambior 63650 Cambridg 10922 Camco Inc 100 Camdev 602 Cameco 101844 Camp Res 17500 Camvec 19835 Can Banc 97403 Ca ban Eqt 29900 CS Pete 2418 Trsco 1200 Trsco 3 2400 Canadex 1000 Cdn Agra 11000 Can Airine 124167 airline af 33300 Cdn air rW 91868 CBk note 3800 quest 39700 Cdn crew 150500 88 Eng 753604 fracmstr 50186 CG Invest 15115 CG invw 320 hydro 30500 CI Bk Com 1579581 CIBC 9 3400 CIBC 13 2000 CIBC 14 500 CIBC 15 10800 leader 94936 Manoir 1500 Maple 500 Marconi 9600 Medical 11000 medic 700 CN Rail 70563 Cdn Nat Res180290 Ocdental 384528 CP Ltd 308539 Cdn Tire 200 CTire Af 449829 CUtil Af 16859 Util 5100 CUtil Ser 200 CUtil Ser 1100 CUtil seri 4900 Can Wn Bk 10417 Cdn World 4755 Canarc 8620 Canbra 2900 Canfor 3500 Cangene 29100 Canian Inv 3500 Canrise 1700 Canutil 500 Canwst 2670 Canwest Gf 49538 Cara 1000 Cara Af 157200 Caribgld 2000 Carma A 3872 Carmanah 362000 Cascades 130400 Cascadia 100 Casidy A 200 Cathedri 6200 Cavell En 100730 Celanese 9295 Cntrl Cap 36880 CFund Af 1000 Centrfund 13100 Chai na ta 8775 Champion 16700 Chanel 8076 Chapters 7900 Chase Res 14850 Chateau Af 3600 Chauvco 15300 Cheni res 7000 Chief Int I 2300 China un 2000 Chrysler 550 CHUM Bf 3479 Cimarron 267593 Cinar film a 2600 Cinar bf 1540 Cineplex 117240 Cinram 5781 Circa 7900 Circuit 264500 Clairvest 700 Claude 7300 Clearnet af 16913 Clublink 605 Co Steel 30430 CocaCBev 17667 Cogco clef 5800 Cognos 21296 Colony 21200 Com Dev 50004 Comap mo 47900 Cominco 265028 CompAS 9000 Compton 44200 Computlog 76450 Conor Pac 57500 CC Expri 15000 Enfield 1 200 Nevada 12600 Consoltexf 700 Gas 572 400 Con Pkg 4200 Contrns Af 1300 Corby 8750 Corby Bf 325 Cordex 42350 Corel 305020 Crner Bay 31500 Corncopa 12000 Corp Food 4300 Corriente 165813 1.130 0.000 38.300 1.600 0.750 0.470 0.730 9.300 19.000 0.660 25.750 25.700 4.250 0.820 1.030 4.000 3.720 30.700 26.000 22.000 21.800 3.250 2.100 7.000 13.000 0.000 30.750 0.000 2.350 13.500 13.500 0.000 11.000 0.000 0.820 14.500 6.150 20.750 6.350 6.600 19.000 0.000 12.050 25.550 18.550 4.650 13.250 10.600 0.000 32.000 0.000 22.750 6.300 0.000 3.100 0.000 3.600 19.000 0.000 18.500 1.700. 1.070 19.400 11.900 5.300 6.400 0.000 54.300 1.100 6.800 18.750 12.250 9.250 0.000 19.800 0.000 27.200 0.000 2.250 1.500 0.000 1.600 1.650 0.000 0.025 2.700 0.000 2.350 2.350 0.000 5.750 10.500 14.600 13.000 0.620 62.700 28.300 0.000 28.600 0.000 26.650 0.000 26.450 1.250 0.540 2.990 16.500 5.600 1.600 0.000 53.550 37.250 25.150 36.350 21.500 21.350 32.150 32.600 26.300 26.500 26.150 14.000 0.000 4.700 0.000 1.650 14.800 14.500 0.000 2.100 0.000 4.000 0.000 8.350 27.500 17.400 17.450 4.050 0.000 3.650 1.200 0.000 4.700 0.000 6.100 8.100 0.000 3.750 8.500 1.940 7.300 27.000 0.000 1.000 5.750 0.000 14.100 12.600 8.250 0.000 1.550 15.300 2.350 6.000 0.000 14.800 0.800 33.000 12.200 46.500 19.000 0.000 20.500 36.000 0.000 34.350 1.870 0.000 37.500 0.000 1.010 0.100 0.000 6.900 2.550 17.000 0.000 9.000 0.000 24.250 0.000 15.250 9.350 0.000 39.500 7.150 15.950 3.600 37.900 1.750 0.000 0.960 19.250 0.900 0.000 1.200 7.200 1.200 0.000 2.350 0.000 26.000 7.900 7.500 0.000 45.000 43.000 0.130 8.900 1.000 0.000 1.100 17.950 0.000 15.950 Alberta ta Complete Alberta Stock Exchange quotations for Tuesday. Quotations in cents unless marked with $. Odd lot sales are marked with a and indicates 1000s. Net change is from the previous board-lot closing sale.
Stock Volume Close Change A Aastra tech 16000 Abacus soft 88500 Absolut 7500 Abx resou 20000 Adobe res 13500 Advnc vis 6000 Advntedge 2800 Adwall 89500 Agau res 4120 Airworks 25800 Aitec cap 500 Alert cl a 2500 Allyn res 41500 Alta naturl 7500 Alta surfac 2500 Alta wast 25000 Altair int'l 11145 Altmark en 2000 Alvear te 2500 Am manor 3500 Amoil res 9000 Anadime 31000 Andina 5000 Anvil res 42000 Aplied high 6500 Aquatex 1000 Ardent 22500 Armda gid 57300 Ascot 6000 Asia min z352 Asia pacif 15000 Aspen enrg 2300 Ateba mine 38000 Atlas cro 2500 Attock enrg 17462 Aurient res 19000 Avva tech 7500 Axi mutli 50150 Badger day 1000 Banff brew 1000 Bass cap 5000 Battery wit 10000 Bob hidings 5000 MARKET ROUNDUP TSE sets second straight mark Cott 78300 11.800 Counsel 31525 18.050 CouragE 125100 2.350 0.000 Crestar 1215089 29.800 The Crestbrk 11950 11.200 CLife 1 A 5350 26.900 Crown Res 200 7.500 Crystalx 30950 2.070 Cumberl 8590 3.600 Cusau Gid 1000 1.050 0.000 to gain DY Dakota 4 syst 225404 600 8.700 1.930 ping Dalsa 5200 12.000 0.000 Datamir 67950 6.800 Dayton 76300 7.500 0.000 Dejour 147000 0.165 Delrina ex 7631 22.500 Denbury 7200 20.750 Denison 379418 0.350 Derian 6600 2.940 age Derlan A 1500 8.800 Desirdn Af 9500 10.050 Desirdn A 22000 22.500 0.000 Develcon 156400 0.350 Devio Ind 1000 0.490 Devtek 9250 5.400 Dexleigh 7000 1.500 0.000 Dia a of 6613 20.100 Dia Met 5870 21.950 Digital 3380 15.250 Dion Ent 300400 0.180 Discov 12500 2.120 Diversified 3350 18.150 Dofasco 199691 26.000 Dofasco 260 1820 33.500 0.000 Doman A 32 8.000 0.000 Doman Bf 6444 8.050 Explo 280 1.190 0.000 Domco Inc 3200 14.000 Domco wt 1000 3.700 Textle 458 6.850 0.000 Domtar 239514 12.000 0.000 Domtar 1000 19.000 Donohue Af 43172 26.050 Dorel A 700 18.500 Dorset Ex 12700 6.250 0.000 Dover Ind 800 16.000 Draxis 48583 3.150 Dreco A 11349 52.950 Drug royal 15500 1.950 Dundee Af 37251 29.750 0.000 Dundee 14 29.550 0.000 Dupont A 1720 32.650 Dylex Ltd 152699 3.500 Dylex 6053 0.470 Dyncare Bf 12400 4.500 E-L Fin 1600 126.000 Eagle 5000 10.750 Eastmain 25000 1.000 Echo Bay 115750 8.800 Ecuador 98700 0.880 Eden Roc 20400 1.970 0.000 Edper A 136027 21.400 0.000 Edp PrE 10500 18.600 Ego Res 28000 0.500 Eicon tech 32550 4.100 ELAN Eng 301330 11.750 Eldorado 89020 8.450 Eldora 54000 0.350 Elcthom 500 8.500 0.000 Elcthm 3100 7.850 Eli Eco 46846 7.800 Elk Point a 152533 6.900 Emco 61974 10.750 Empire Af 356950 14:400 0.000 Encal Eng 13600 4.150 Enerchm 5000 1.650 Enerflex 100 40.000 0.000 Enertec 11000 8.600 Ensign res 27050 31.000 Env Tecio 2000 0.030 Epic Data 1000 3.900 0.000 Equisur 9423 7.350 Euro Nev 76460 36.450 Eurogas 97887 2.400 0.000 Exall 51700 0.520 Gwil Exco Tec 2126 11.700 Extendi 13517 17.250 Extend Af 293215 17.250 HJ Extend 2 600 22.250 HCO FPI Ltd 7700 5.900 0.000 HMH Fahnstk Af 640 21.100 Hallmark Fairfax 1601 296.000 0.000 Harbour Fairfield 2500 1.850 Hard Falcnbrg 98622 30.400 Hardrock Falvo Corp 22280 0.500 Harmac Far West 15000 0.385 0.000 Harris Finning 34850 30.000 Harris Firan 500 3.250 0.000 Harrows Austria 31573 14.200 Hartco Austri 1980 2.350 Hawker Calgary 37100 2.800 0.000 HStrm Dynsty 93820 4.050 Helix Marth Af 33500 17.850 Hmeosol Place 1354 20.500 High Ftservice1 46500 6.850 Highrdg Flet Can A 55785 21.750 0.000 Highwod Fletchrs 371542 12.000 Hillsboro Fonorola 2100 18.750 Hollingr1 Foremos 600 11.800 Holingr Formatn 6000 3.150 Home Knox 32000 2.400 Hm Fortis Inc 2000 33.750 Hookup Fortis A 100 26.500 Bay Forzani A 1000 1.850 0.000 Humbird FSesn HI 204280 27.750 Hurri Franco 217241 58.850 Hy Zels Franc-or 32400 1.900 Hyal Freewest 4000 1.070 Hyal Fulcrum 23922 5.550 Hydro Fundy cbif 3900 7.750 IBEX Future 387 9.900 0.000 ID IPL ISG GTC Tr Af 31800 10.100 lamgold GTC Tr 400 10.200 Ican Galtaco 40300 1.000 Imasco Gaming 5500 5.300 Imax Gandalf 98175 3.870 Life Geac Comp 24329 31.650 Imp Gecamex 1700 3.500 Imperial Gen Mnri 28305 5.850 Imutec GMC 763 77.400 Inco Genesis 63650 6.200 Inco Gennum 13046 30.000 Incontxt Gentra Inc 350946 2.750 Indochin Gentry Bo 69000 0.880 Inex Geograph 800 5.500 Infocorp Geomaque 62783 2.680 Inmet Getty Co 83100 0.720 Insulpro Glamis 107000 9.750 0.000 Intensity Glentel 6500 7.800 Intr Cty Globi elect 25000 0.620 Intr Global Eq 24300 3.200 Inter Globl stone 29404 5.100 0.000 Interact Glyko bio 1000 0.410 Aqua Gl reserve o105180 11.800 I Curator Goldcorp A f146252 10.050 I Datash Goose 9011 1.050 Forest Gid Knight 178901 4.650 0.000 IMhgy Gl Queen 8400 2.700 0.000 I Petro Gidn Rul 476058 10.350 Pursuit Star 6450 18.000 Skyline Gidfarb Af 2700 13.750 I Thunder Goldstak 20700 1.400 I Verifac Goran Cap 17160 33.000 I Grad wik 50654 10.900 Intertape Gran Col 239207 1.210 Intrawest Grandma 37300 0.165 Inventrnic GL Mnri 118484 0.180 Inverpwr Gt Lifeco 16500 21.000 0.000 Inv Grp Gt lifeco a 800 27.100 lonaf lifeco 100 28.700 0.000 Ipsco lifeco 100 29.100 0.000 Iriana Gtr Lenor 2110 0.720 Irwin Grnstne 209256 16.100 Irwin Greyhnd 724 3.750 0.000 Island Greyvest 3000 2.350 0.000 IStar Guard CAf 2300 13.500 0.000 Istar Gulf Res 162719 10.800 Itec Gulf 1p 35550 4.370 Ivaco Gulfstrm 39096 14.600 Ivaco Guyanor 2090 8.100 Ivaco Circle ene 12000 0.600 Cirque ener 112500 0.590 Coleville re 120300 2.590 Colony 2750 1.200 Columbia 27500 0.610 Comac food 69350 1.400 Compressin 5500 1.150 Cons gd ha 15000 0.860 Cons prop 10434 0.750 Contin wast 12300 0.210 Continent 13500 0.620 Copper do 19500 0.300 Coral sea 31600 0.365 Comerstn 39300 0.600 Corsair exp 98244 3.450 Coulee rid 1000 0.500 Cradle mnt 5000 0.090 Cromwell 37500 0.500 Ctc crown 16000 0.260 Cubac wt 6000 0.240 Cubacan 74500 0.700 Curran bay 1500 0.200 Custom cry 28500 0.600 Cybersurf 43500 0.365 Cypress 23500 3.250 to Dakota res 80000 0.320 Dalton res 10500 0.200 Dancap 59000 0.500 Danoil enrg 2500 1.500 Data trax 12000 0.060 Daytona 5000 0.330 Deena enrg 87000 0.550 Deep base 20075 1.150 Desmrais 6500 0.350 Devian exp 123500 0.480 Digitalcour 6000 2.150 Discover 154383 0.360 Divers inv 21550 2.030 Diversity 3000 0.280 Dkw systm 10000 0.480 Doreal 10000 1.410 Draig res 11200 0.320 Dundee 7000 0.500 Dundee rea 13500 2.600 Dynamic 16000 0.260 Electra egy 82000 0.400 Emr micro 29000 0.460 Encue ca 25000 1.450 Endeavour 11000 0.420 Enrg nrth 65700 0.750 Enterprise 72800 0.780 Epic bev 33833 0.195 Epic enrgy 13200 1.480 Epicore net 22800 0.900 Canadian Press TORONTO The Toronto Stock Exchange managed a slight and a new record high Tuesday despite dropgold prices a and an early dip on Wall Street. The TSE 300 composite index rose to 4.48 points to close at 6,145.41. It was the second consecutive record close. In New York, the Dow Jones industrial averrose 27.32 to 6,833.48, about 50 points shy of Jan. 21's all-time best close at 6,883.90.
"We went up to 6,157 in early activity -that's uncharted territory for the TSE," said Katherine Beattie of MMS International. "But then we pulled back because of negative activity in the U.S. stock market and in gold." The price of gold in New York was down $1.80, closing at $345.60. In New York, stocks were mixed in cautious trading as U.S. Federal Reserve officials met to Whose Business Accounts charge only 65 cents a have a low $5.
monthly fee and include NO charges at all for deposits? Ours! Greater VICTORIA SAVINGS Credit Union Local Partners For The Future 1001 Blanshard 716 Goldstream 1633 Hillside 388-4408 474-3191 595-1124 Ind 2800 2.450 to forest 3759200 2.120 eng 107400 1.660 Chin 1000 0.080 0.000 21880 11.000 0.000 908 0.610 0.000 suits 800 1.450 0.000 6000 0.150 22337 12.850 Af 180 10.200 90 9.800 0.000 A 6751 4.250 100 7.050 1316 5.200 15020 2.900 Bio 20000 1.200 8300 4.000 Rivr 4500 3.550 0.000 4865 4.150 0.000 8042 1.550 12800 2.200 71567 12.250 0.000 10000 0.550 Bf 31600 1.040 pro 4 1200 0.600 0.000 43000 1.000 Co 560028 23.900 29450 43.750 0.000 a 35300 6.750 1000 4.950 Ph 71700 5.300 wo 20000 0.030 a 2000 0.090 12600 6.700 Biord 9250 5.300 eng 105996 40.700 Tech 13441 3.100 15900 6.600 74500 0.410 277938 36.000 750 42.750 600 26.500 Metal 163344 2.300 Oil 178892 64.600 Ph 87500 1.060 369576 45.850 vbn 88955 32.250 0.000 121300 0.200 0.000 79895 16.000 Pho 7700 8.500 1501 1.220 mg 26693 7.250 3000 1.550 71650 2.020 2450 5.250 Rock 1000 0.500 Tech 18500 1.850 218500 0.640 7000 1.450 86220 10.400 0.000 5000 0.700 Af 28235 10.100 0.000 of 52500 0.440 66400 7.000 90420 5.000 44100 0.430 101900 1.900 5685 6.200 Wallcover 1900 19.500 19300 33.750 78560 22.500 9900 3.900 1000 5.750 30238 27.950 6600 10.350 12568 40.450 30500 0.750 Toy 25 4.650 0.000 Toy 2915 4.250 Tel 1394 27.100 70450 3.080 Wt 10600 0.400 Mnri 16800 2.150 Af 8000 3.650 2nd 1000 19.000 0.000 2nd 2 1500 18.050 vent 1600 4.200 res 14500 0.310 tech 22500 0.350 61000 0.310 gid 40600 1.810 west 3000 2.450 tec 25200 1.500 40000 0.700 15500 0.620 cdn 10000 0.200 labr 36500 0.290 star 21000 0.400 4000 0.700 res 3000 0.950 24000 0.200 res 28200 1.350 16500 0.680 wt 1500 0.550 105700 1.190 energy 41200 1.300 fu 3500 0.180 5000 0.170 res 42500 0.550 82000 0.160 2000 0.420 69700 6.000 koot 73500 0.270 5000 0.370 3100 8.300 Ink 121333 0.390 min 10000 0.230 enrgy 97000 0.320 23000 0.360 star 897684 0.600 255000 0.790 6000 0.450 re 51200 1.650 tren 1000 0.950 fort 5500 0.500 26400 7.000 oil 65800 1.320 am 17000 0.800 3600 1.750 9280 0.560 15800 1.360 sp 14000 0.255 ma 4000 1.000 ven 10000 0.070 65100 0.390 cap 500 0.980 to 12600 1.690 2000 1.640 7800 2.050 1750 0.900 da 21000 0.640 17050 1.000 2000 0.255 gid 20100 1.630 tickt 1000 1.250 669300 0.930 wt 518500 0.550 55100 0.620 fin 22500 1.040 determine whether inflation can stay tame without an increase in interest rates. Prices were higher in active trading on the Vancouver Stock Exchange. Volume at 2 p.m. PST was 35.6 million shares. Decliners edged gainers 315 to 235 while 304 stocks were unchanged.
The VSE index stood at 1,218.21, up 3.22 from Monday's close. Among the most active companies, Arrowhead Milnes rose $0.69 to $2.40. JDS Fitel Jaguar Jannock Jascan Jonpol Jordan pet Jordex Journey Joutel of Jumbo Ent K2 eng KWG Kasten Ch Kelman Tc Kelseys Kimpex Kingsway Kinross gld Kookabur Kyrgoil LG Tech Lafrg Can Laidlaw A Laidlw Bf Laminco Landmk Laramid Laser Qst Lasmo pic Lateral Latingld of Laurasia Laur Bk Laur Bk A Laur Bk 7 Lava Sys Leed nt cap Leed nt Eq Leitch tech Levon Linamar Lionhert LionOre Liquidatn Livent Loblaw Co Lob Co pr Loewn Gr Loewen London Ins London A London London Lumonics Lynx B1 Lytton ML Cass MDC Af MDS A MDS MDSI MNT Ltd MNT Eqty MPACT Mackenzie Macknz Macmilan Mcmin 8p Mcmiln Madsen Magellan Magein Magin En Magna Af Magnotta Drilling Malofil Bf Manhatan Manitoba Manson Co Food Mrtme Li Maritime Mrkbor Pro Mark Wrk Marleau Hyduke H20 enter Idg hidng Imaging Inca min Indo pacifc Inspan inv Intl gryph Int'l wex Integrid fit Intepac Inter west Intercap Intergold Internet Interproncl Intl accord Intl nrthind Intl traing Intrepid Ironclad Jaba inc Jci tech Jemtec inc Jerez enrg Jet pacific Jubilee res Jupiter Kappa ener Kensngtn a Kensngtn Kilo gold Kroes Kuma res Lambus Landhwk Laser bla Lauzon co Leadr intl Leeward Lexxor a Lifestart Linmor inc Logicsys Loma pete Lombardi Macdonald Magnifoam Mancap Mark mkt Mart res Marum res Master dn Mattan Mazaruni Mccarthy Medius Mesquite Micrex Midnorth Millstreet Milnium co Mindoro re Minera and Minera sier 11686 27.500 12500 0.880 11430 20.800 9725 1.640 59000 0.450 13750 7.700 0.000 70900 1.800 34800 4.550 63000 0.360 7000 0.210 to 83400 2000 6.600 0.000 25200 3.860 246200 1.620 2400 2.050 57200 0.290 1500 16.600 0.000 104853 9.100 34700 0.275 566300 1.000 3000 6.000 11895 28.750 13775 17.600 366130 17.650 60300 0.610 7788 1.200 32700 1.070 131800 1.550 74 5.200 0.000 98712 0.950 19868 1.400 15000 0.550 11696 19.000 1300 28.000 300 27.550 1200 2.350 64045 18.400 7840 27.500 215688 30.000 0.000 17002 0.370 0.000 6252 46.450 58600 1.180 17600 3.000 0.000 1840 20.500 47556 16.000 56154 17.350 272 46.000 68529 47.900 1100 34.500 13594 19.100 6100 24.100 0.000 100 28.050 200 28.000 0.000 61383 27.500 0.000 26047 15.300 13900 3.600 38000 2.060 26717 12.500 8665 31.700 33572 28.400 0.000 94 26.000 0.000 63800 33.300 52600 15.050 7700 2.800 254696 22.000 15410 16.800 625408 17.700 1500 24.250 24000 0.550 3000 2.400 35990 4.350 37500 0.500 20100 2.350 79373 73.250 10400 1.710 8700 13.400 2000 7.000 42900 9.050 160946 14.000 0.000 3000 0.460 13657 10.500 0.000 700 23.600 0.000 33713 24.450 476700 0.500 84450 2.000 0.000 400 6.050 22200 1.150 20200 1.500 41000 0.290 5000 0.400 23000 0.400 35000 1.000 79000 0.550 36800 0.160 3000 0.940 3500 0.700 10000 0.160 80800 1.400 10500 0.360 18100 1.250 20500 0.250 13400 1.000 35000 0.060 10500 0.700 11000 0.670 400 1,300 6500 0.395 115125 1.900 21000 0.210 16000 0.600 162700 2.600 41000 0.950 3000 0.170 4500 2.150 to 44676 2.450 200 1.900 1160 1.400 42500 0.700 12000 0.850 92500 0.250 25000 0.350 8000 0.270 2000 1.000 2000 0.350 124900 5.100 18000 0.410 2100 1.300 12000 0.330 9500 0.600 7000 0.450 55090 0.120 z325 37500 0.470 12985 7.200 2000 0.110 39000 0.300 9500 0.860 23500 0.200 15000 0.570 11000 0.800 17500 0.500 35000 1.100 29500 1.460 2000 0.390 2000 1.950 15000 0.500 14000 0.500 147400 0.980 10000 0.880 15350 2.260 53000 0.350 Marshallo 100 Max Pete 389295 McCarvil 121150 Mednet Intl 1090 Melcor 150 Memotec 14700 Memotc 1000 Merchnt Af 2800 Merfin 6160 Meridian 5800 Meridian 1300 Metal Res 31550 Metalore 1400 Methanex 352828 Metro Af 107000 Metrowk 2300 Microbx 3000 Microfor 1500 Microlgx 32130 Microstar 2500 Microtect 500 Midas Cap 23000 Midas Res 4000 Mind Wyn 119935 Milky Ntw 1900 Milltronics 66100 Miner sv of 2000 Miner mv 9500 Mineral 1053500 Minorca 189953 Minorca 5000 Mirage res 8000 Miramar 81050 Mirtronics 500 Misty 15100 Mitec Tele 1200 Mitel Corp 1983161 Mitel 200 600 Mobile 9100 Moffat 1220 Mohawk 500 Molson Af 39210 Molson 12350 Monarch 1900 Mond Ind 16000 Moneta 33900 Moore 111046 Morgan 99520 Mors Mid 1000 Morisn 962150 Mosaic gro 20900 Mosaid tec 120058 Moss 19542 Mullen Tr 2400 Multi Coro 5200 Mytec 58100 to NBS tech 4300 NDU Res 16300 NHC comm 39325 Nil Norsat 17600 NQL drill a 44816 NSR Res 24500 Nam Tai 300 Namibian 9950 Napier 2000 Nat Bk Can2500839 Nat Bk 10 500 Nat Bk 11 500 Nat Bk 12 600 Nat Trstco 22406 Natraceu 78000 Nebex 25353 Nelson Gid 21900 Neutrino 15243 Neutro 3850 Nevsun 17025 New cache 1200 Newalta 669550 Newbridg 310469 Newcourt 188160 Nfl CapA 3377 Ngrwth 6800 Ngrwth eqt 670 Newhak 4100 Newport 132636 Nwstar a 44325 Minestar 13000 Ming fin 13500 Mobile cli 700 Mobilift 1000 Montello 159975 Mosaic 5500 Mr. tube 10000 Mt real cor 68500 Mtu inv 9000 to Nafta trd 12000 Naneco mi 43840 Nat sprng 30000 Nationi co 5000 Net shephe 32478 New indigo 5560 New isl mn 19300 New nrth 10000 Newquest a 3500 Nextra tec 311000 Nhp natral 5000 Niko res 6820 Noble peak 212600 Normex te 58500 Nrth abitib 21500 Nrthrn mtn 211000 Nrthsd min 68900 Oasis energ 15000 Odessa ind 749800 Oil springs 3300 Oilexco 273700 Okak bay 34500 Ontex res 18000 Onward 2300 Orogrande 21000 Oxbow ex 124700 Pac wst cr 94000 Pac wst pf 28000 Pacific sat 3500 Pacific wts 10000 Palliser en 20800 Pallum mn 36719 Palmetto 6000 Panoil res 5000 Parkcrest 153700 Pason sys 39171 Patria res 13000 Peak enrgy 26512 Peak tech 24500 Pelorus 2000 Pender 15500 Peoples oil 45500 Peregrne oi 7000 Petro plus 31500 Petrobnk 10820 Petrohawk 33000 Pge res 3300 Plata min 26000 Plexus egy 21300 Plexus wis 19500 Polyair tire 5000 Postec syst 20000 Power plus 33150 Ppt intl crp 2900 Prairie pac 30000 Price manu 545 3.600 0.000 Newtel Ent 2310 25.050 2.330 Nbl china 92685 3.000 3.050 Noma Af 119000 3.500 6.250 Noranda 50804 9.200 15.000 0.000 Noranda 301204 32.200 8.000 Nornda 1350 26.250 4.500 0.000 Nornda IF 17585 25.150 7.800 Norcen 100545 33.500 4.200 0.000 NA Palldm 1000 4.500 5.200 North West 2270 10.800 6.900 Nor Orion 980511 5.400 4.050 0.000 Nor Tel 227698 99.050 13.250 0.000 Nor Tel 5p 23000 25.450 12.800 Northfld 61458 1.450 23.250 Northrk 94000 15.450 11.300 Northstr 14800 15.400 0.800 Northway 1000 0.430 2.000 Nova Corp 254035 12.850 3.990 NS Power 64763 14.000 1.610 Novagld 37363 0.270 4.750 0.000 Novicourt 800 5.700 0.330 Novoph 17400 2.000 0.500 Nu Gro 5000 2.950 12.150 Nugas 47175 2.700 4.550 Nuinsco 13800 2.080 38.000 Numac Eng 146100 6.200 0.370 OGY Pete 65500 1.100 0.380 0.000 OSF 8600 16.200 0.060 Ocelt en Bf 5700 7.250 4.350. Offshore 12000 1.900 1.550 0.000 Oiltec res 27200 1.760 1.140 Olympia a 32500 0.590 5.600 0.000 Onex Cf 136121 23.250 0.075 0.000 Opal 10100 0.780 4.750 Opawica 38300 3.350 9.450 0.000 Optima 2028 3.920 9.500 Optimum 1700 12.000 26.200 Oralife 6300 2.360 1.800 0.000 Orbit 36702 1.120 19.300 Orvana 36958 8.000 3.300 Oshawa Af 5450 20.100 23.300 Ouromin 35960 3.140 23.450 Oxf Prop 8427 23.050 9.100 PC Docs 33330 11.500 0.850 0.000 PFB Corp 900 4.500 0.620 PLD Telk 28320 10.200 28.150 Pacalta 41671 11.000 0.060 0.000 Casr 2300 3.850 23.400 0.000 Pac forest 629674 23.300 10.300 Pac NthA 1000 21.000 2.200 Pacrim 57858 0.400 15.000 Paige 1500 0.240 0.650 Pallet 110400 0.350 16.500 Palliser A 20400 1.390 5.800 0.000 Pan Amr 18980 10.000 5.950 Pan east 551675 5.650 PanAtlas 43274 1.450 PanCan 9000 58.500 3.400 Pangea 22709 5.600 1.900 Pantorma 300 0.910 1.780 Paragon et 2200 2.650 2.300 Paragon 63362 4.300 6.850 0.000 0.000 0.0 0.000 0.000 0.000 00 Parmnt 4100 29.750 0.500 Parkland 1808 6.800 14.000 0.000 0.000 0.000 0.0 0.000 0.000 00 Patheon 45800 1.600 5.000 Paulin A 1200 8.200 0.120 Pe Ben 0 2700 4.750 14.850 Peerless 7000 1.400 28.600 Pegasus 36460 10.000 27.650 0.000 Pembridge 102672 11.400 26.500 Pendarie 23037 18.000 22.800 Penn Wst 60020 16.000 1.770 Pentland 28900 1.200 1.150 Petro CV 684532 21.200 1.050 0.000 Petromet 58600 3.450 1.710 Petrorep 16500 1.000 0.790 Philex Gl 1000 7.250 7.550 Philip Env 73135 24.100 7.900 Phnx Intl 1600 10.200 8.250 Phonettix 20000 2.700 46.100 Pinacle 26728 22.500 47.500 Pioner 74000 0.270 4.900 Place Res 27300 2.000 24.550 Placer Dm 2251186 27.950 27.250 0.000 Plaintree 25100 5.600 0.610 0.000 Planvest 18400 1.850 10.350 Platnva As 14800 2.450 5.050 Platnva Sp 6000 2.300 0.500 Prior res 53500 0.160 0.220 Prism petr 53000 0.130 1.050 Prize enrgy 112500 0.640 0.550 Probe expl 29600 1.800 0.800 Procorp 5000 0.080 0.150 Profile res 5500 0.600 0.170 Provident 38000 0.220 1.250 Ptrician go 6000 0.640 0.280 Quarry 9000 0.250 0.600 Radar ac 22000 0.600 0.680 Raider res 40591 1.300 0.050 Rainbw pet 10500 1.370 0.130 Raindrop 2000 0.420 2.200 Rangeland 38200 1.440 9.250 Raymor 5000 0.950 0.095 Red sea oil 115200 3.800 0.280 Redux eng 10500 1.400 5.700 Redwood 9000 1.750 0.100 Renata res 28000 1.400 0.135 Renfield 3500 1.400 5.100 Resolutio 35300 0.360 0.740 Rhonda 2300 1.890 0.145 Riata res 23900 1.400 0.520 Rich mins 51500 0.300 0.950 Rider res 5200 5.900 0.750 Rio nevad 9000 0.760 0.140 Rjk expl 101000 0.330 0.560 Rockport 57000 0.370 1.300 Roper res 44000 0.170 2.350 Royal rd 16500 0.600 0.280 Sadi mnt 11000 0.295 0.270 Santoy res z125 Sator cap 22500 1.750 0.300 Savanna 33000 0.110 1.400 Scarlet 16900 1.400 1.100 Scimitar 155850 4.250 3.000 Serac sprt 25000 0.300 0.960 Sevnth enr 3500.
2.400 0.060 Sextant 8000 2.650 1.350 Shadow te 80500 0.490 1.100 Shivasoft 4500 1.600 0.275 Shore gold 7900 1.150 0.550 Sigmacor 16500 0.280 1.410 Skymore 2500 0.680 3.350 Smartor 10000 0.450 0.700 Smartsales 2000 0.280 4.750 Snow leprd 1900 1.600 0.810 Softrock 41500 2.750 6.700 Software co 4900 0.340 0.550 Sogo cap 5000 0.190 1.700 Solid res 5016 9.550 1.400 South pacif 11100 3.200 0.230 Southesk 2200 3.250 3.030 Southview 84000 0.460 0.250 Sparta cap 21500 0.250 2.400 Spearhed 800 0.390 0.850 Spectra 72000 0.550 0.990 Spider res 425133 0.270 0.430 Sport activ 75500 0.650 0.075 Sportsmate 60872 0.070 0.100 Stade exp 78000 0.490 3.700 Stamp oils 15500 0.200 4.850 Starbrdge 15000 0.300 1.200 Stellarton, 16800 4.000 2.250 Sterne Mac 26000 0.900 Poco Pete 89561 14.900 Pointer 12100 1.350 Post Ener 22500 3.750 Ptash Cor 197856 109.500 Pow Corf 64286 28.600 Powr 1p 500 48.100 0.000 Powr Fin 163046 25.900 Pwr Fin A 11600 24.150 Pwr Fin 400 28.500 0.000 Precisn 127716 66.700 Premdor 113375 13.550 Premr Cdn 400 25.100 Prem I A 15300 11.850 Prem 6700 15.250 Prime res 305700 9.800 Primex 2700 8.850 Princeton 156098 0.390 Princetn 4000 0.050 0.000 Printera 2885 2.450 0.000 Profco 15800 2.590 Promis sys 2500 4.850 0.000 Provigo 31800 5.700 0.000 Provigo 500 25.000 0.000 Prudential 8750 25.000 Purcell 21800 0.460 Pure Gid 07689311 0.415 Pursuit 63500 1.100 QLT Ph 74080 33.000 QMedia 40600 0.630 0.000 Zar 74290 5.900 0.000 QSound 2200 3.200 QSR 900 1.900 Que Tel 400 23.900 Quebecor A 7740 25.850 Quebcor Bf 10740 25.600 Qbcr print 22390 24.750 Queenstak 270700 2.010 Quenstn 33700 2.050 Quensway 4950 24.000 Quest Into 22400 1.050 Quest Oil 25260 2.380 Questar 18000 0.900 Quorum 7400 5.500 Ram Pet 37000 1.280 Rand a tech 15912 22.000 Ranger 103380 12.500 Rayrockf 54350 6.000 0.000 Re Con Bid 2200 3.900 Rea Gid 181800 1.350 Recept 67500 0.190 Redaurm 212200 0.355 Redfern 15665 1.950 Reitman 120 14.500 Reitman Af 432 14.500 Reko Intl 3900 4.300 Remingtn 136750 22.000 Renisanc 117914 46.000 Repadre 33200 7.750 0.000 Repap ent 542600 1.920 Reserve 29000 2.450 0.000 Rescan 6700 3.500 Revenue 94987 2.500 0.000 Rex Dia 199850 3.850 Richind A 8500 4.800 Richmont 2050 5.450 Rigel eng 50200 14.600 Rio Algom 107489 32.400 Rio Alto 19736 10.150 0.000 narcea 67700 5.000 0.000 River gold 4600 4.200 0.000 0.000 Riverside 200 18.400 Rogrs Cn bf 37480 27.300 Rogers A 400 9.500 Rogers B1 769270 9.100 Roman 8700 1.300 0.000 Romarco 64374 4.250 0.000 Rothman 400 139.000 Roxmark 24000 0.200 0.000 0.000 Ay aviation 2500 3.100 0.000 Royal Bnk 1083793 51.400 Ry Bk 7500 28.600 0.000 Ry Bk 2000 29.150 0.000 Ry Bk 1200 30.700 0.000 Ry Bk 1000 28.750 Ry Lepg 25902 3.400 Ryl Oak 98050 3.950 Ry plastics f130496 27.400 0.000 Roycefld 5850 4.100 Russel A 7000 3.500 Russel 950 22.750 0.000 Ryan En 17550 7.650 0.000 SNC lavn a 1 38499 16.000 SR Telcom 4000 7.200 0.000 St Andrw 46300 0.470 St Geneve 5200 1.200 St Laurent 21600 20.750 StL. CemAf 40977 10.500 Salix 3100 4.800 0.000 Samax Gl 5300 6.500 0.000 Samoth 9900 6.900 Samuel T121700 19.550 0.000 Fernand 41700 1.040 Santa Crz 35800 0.990 Sask Wht 188506 20.150 0.000 Saturn 1800 7.500 Saxon Pete 120300 1.100 0.000 Scaffold 15 0.900 0.000 0.000 Sce Inv Af 2150144.000 0.000 Shnidr Af 11268 10.800 Scintilor 10000 0.400 Scorpiono 32515 5.800 Scot Paper 6970 23.250 0.000 Scotia Splt 17150 27.900 Scotia Spl 1300 22.000 0.000 Scotts Rf 54057 5.900 Seagram 294357 53.150 Sears Can 34650 11.300 Search En 7767 1.650 Second Cp 500 9.500 Semafo 4900 4.950 0.000 SemiT Af 1708790 2.850 0.000 0.000 SemiT 4500 2.840 ShawC Bf 248933 9.050 Shaw I A 301700 32.000 Shaw 100 31.000 0.000 Shell Can 28125 55.100 Sherritt 28173 8.350 Sidus sys 1200 4.000 0.000 Sikaman 667833 0.065 0.000 Sikaman 520000 0.005 0.000 Silcorp 12229 18.500 Simmond 14580 3.600 0.000 Sino For Ao 15500 1.350 0.000 Skyjack 323111 28.000 Slater St 10 14.500 0.000 Sleeman 4750 6.700 0.000 Slocan 8951 14.750 Smed Intl 33413 21.500 Louvem 9000 0.460 0.000 Sodisco 12000 0.160 0.000 Softkey 1650 18.300 0.000 Softquad 2580 5.000 0.000 Sid state 2400 1.700 Solitario 26500 4.300 0.000 Sonora 1500 0.330 Sth Amer 151910 2.340 Sth china 1000 0.560 Crofty 2060 1.250 Southam 58413 20.100 Sth africa 4000 0.900 Storimin ex 20000 0.150 Stratabnd 7000 1.700 Stratego Itd 1000 0.510 Sunburst 6700 1.600 Sunris inv 10000 0.045 Suprex en 2000 0.270 to Takla star 12200 3.200 Tan range 257500 0.800 Tappit res 56000 0.850 Tappit wits 15500 0.600 Tbc invst 4000 0.210 Techcorp 16000 0.390 Telebackup 37000 1.600 Telesis inds 17200 0.900 Telford 1000 0.470 Telkwa 3500 0.500 Temba 39000 0.180 Templar 5000 0.350 Tenga lab 18500 0.080 Texalta 10000 0.360 Thermal en 16517 0.235 Thermax 17000 0.430 Tiberon 12000 2.600 Timbuktu 25800 2.050 Tomahawk 11000 0.300 Tonko dev 5000 0.630 Torino oil 35000 0.390 Totally hip 12300 1.050 Trans cstal 31000 0.450 Trego engy 25000 0.800 Tri-vision 49200 2.400 Triangle 5500 0.160 Trio gold 78100 1.240 Triple 8 20000 0.155 Triquanta 8400 0.650. Troymin 1000 1.150 True expl 2500 0.360 Trumpeter 7200 0.650 Trumptr it 7550 0.020 Tucson 2000 0.300 Tusk enrgy 108550 1.550 Ukraine en 900 2.500 Ultra inds 11600 0.560 Ultravision 500 2.150 Underb dril 24400 4.000 United kiev 5000 0.290 United tex 39750 0.800 Upland glo 5500 0.350 Urban res 21500 0.160 Urboo inc 500 1.800 Usa video 126000 0.160 fund inv 382000 0.700 Valdez gid 37400 1.200 Vector int 5700 6.500 Venator 1500 1.600 Venstar 3000 0.950 Veteran 11800 3.750 Via tv mar 5000 0.400 Vicom 9500 0.900 Vintage 95600 1.180 Vision inc 43500 0.700 Visionary 11000 0.390 Visualabs 4000 1.600 Vitreous 46750 0.080 Vivant grp 84000 0.290 Southern 400 7.500 Southwrd 10000 1.800 0.000 Southwst 169110 14.750 Spar Aero 17898 12.650 Spectral 46690 16.000 0.000 Spectrum 1800 10.000 Speedwre 1000 3.550 Speedy 400 11.250 0.000 Spire En 500 1.400 Stackpole 1400 13.550 Stamped 239339 7.850 0.000 Stanley 111350 7.200 Star Data 16400 5.150 Star 500 0.230 Startech 6997 11.500 0.000 Stelco A 573366 7.800 Stelco 500 25.400 Steico 2800 25.450 Stressgn 16300 4.250 Stone cons 128748 21.500 Strong equ 700 10.350 Summit 736950 7.850 Summo 7000 1.500 Sun Ice Ltd 2600 0.400 Suncor 33484 61.750 Sun-rype 7850 2.350 Surrey mtf 7174 13.100 0.000 Symetry 194400 1.210 Symtry wo 89400 0.470 Synrgst A 2000 6.900 0.000 Synex Intl 4000 0.750 0.000 Synsorb 36400 11.100 Systems 1000 1.280 to TH Res 9000 0.205 TLC Laser 7275 7.250 TSB Intl 800 6.900 TSC Shn A 5000 1.200 TVI Pac 83450 1.040 0.000 TVX Gold 235712 10.550 Taiga Fort 10500 10.700 Talisman 643054 47.200 Taro Ind 4040 4.150 Tarragon 197923 15.950 Flavors 500 1.900 Teck Cor A 330 31.000 Teck Bf 154868 30.450 Tecmar 8800 2.000 Tecsyn 33000 0.600 Tee Comm 229252 7.450 Teklogix 21062 19.500 Tenor 95200 9.500 Tel Eqty 100 11.250 0.000 Teleglobe 17155 39.250 Telgib 5.40 13600 25.500 Tmedia Af 2500 4.300 0.000 Telepani 122200 2.980 Telular 9200 1.850 Telus Corp 687239 19.350 Tembec A 453016 10.100 Tenke Mng 160684 5.200 Terra Inc 726 17.600 Tesco 26000 17.350 Tesma A 7300 19.000 0.000 Tex Cap 600 28.750 Thd CGinv 500 19.500 ThomCor 300080 28.750 Thom Cor 6400 25.200 Thundr -30100 1.100 Thundrw 78125 0.450 Timberwst 249915 20.400 Timinco 1000 4.100 0.000 Tintina 5000 0.900 Tiomin 7500 3.600 Tiomin 3000 1.750 Tiverton 61300 0.720 Tstone 83500 2.350 Torex 9100 0.990 Toromont 42100 26.750 Tor Dm Bk 1243932 38.350 TD Bk 9000 29.250 TD Bk note 1665 25.500 TIPS 1691098 32.600 Tip Sec 300 7.050 0.000 HIP 45625 37.350 Torringtn 90400 8.300 Torstar Bf 19435 32.600 Total Pet 2100 13.800 Trans Hx 11000 3.050 Trans Dom 104500 0.340 TrAit corp 187070 16.350 0.000 TUtil 840 635 27.500 TrCan PL 1531485 24.900 TrP 2.80 5000 49.900 0.000 TrP 1st 1400 53.150 Transwest 318868 1.150 Transwst a 200 20.400 0.000 Treminco 66857 1.400 Tri Link 215500 28.000 0.000 Triam Aut 89948 5.250 Trican Oil 23300 3.300 Tridel Ent 2000 0.930 Trigas 17500 0.700 Trillion 24500 5.500 Trilon A 87371 7.550 Trilon Fin 3450 18.750 Trion Fin 2050 18.250 Trimac 105095 20.800 Trimrk fin 85011 45.000 Trimin et 10000 5.750 Trpl Cr 28700 2.400 Triton Mn 406400 4.000 0.000 Triumph 40200 3.500 Trizec Ha 207453 31.650 Trizec Hw 20442 7.100 Trojan tech 864 22.600 Truax A 47200 1.600 0.000 Tudor 9800 1.120 0.000 Tyler Ro 53500 0.470 UAPA1 400 15.250 Ulster 82410 10.750 0.000 Unican Bf 1500 31.500 0.000 Unicorp Af 66 3.300 0.000 Unicorp 66 3.400 0.000 UGas 54 100 48.750 0.000 Un Corp 5866 39.500 Un Domin 153810 35.700 Un grain 11698 11.400 Keno 22800 1.400 Rayore 16700 1.060 Un Reef 49000 0.375 Un Tri Star 34400 3.050 Upper Can 300 4.250 Upton res 8600 12.150 Utility A 9385 29.450 Velan 64925 21.750 Vengold 167017 1.730 Vengid A wo 4500 0.400 Ventra Gr 63400 2.900 Vermilion 24300 5.250 0.000 Versacold 4000 8.500 VHom Af 4800 10.650 Vicery 61249 6.000 10000 10.550 Vincor 2250 11.500 0.000 Vista Gid 132700 1.550 Vitran A 175000 4.150 Vogue 5100 2.500 WFl ind 11800 0.950 WICB1 12424 22.500 Wajax 190850 17.000 0.000 Vulcan 26000 0.500 Warka 2500 0.500 Warmex 19500 0.550 Waterfront 51000 0.265 Wayburn 8000 1.250 Weda bay 43000 1.150 Westn troy 5000 1.150 White swan 126666 0.360 Wild horse 19100 1.570 Wildcard 4825 0.500 Windy mnt z125 Wolverine 15300 1.070 Wolven wts 36000 0.300 Wood com 10000 0.240 Wstn spir 3500 0.420 Wstrn cdn 8500 0.330 corp 5300 0.440 Xenotech 55000 0.250 Xentel int 11000 0.270 Xinex ntwk 58600 0.530 Yaletown 5000 1.580 Yin 88 corp 10000 0.180 Zycom 9000 0.800 TOTAL VOLUME 17,770,930 BONDS Prices were mixed in moderate trading on the Canadian bond market Tuesday. The two-year, bonds slipped $0.01 to $103.58. Ten-year bonds rose $0.12 at $103.90.
Long-term bonds gained $0.40 to $110.25. The Government of Canada bond carrying an eight per cent coupon and maturing in 2023, a barometer of longterm borrowing costs, was yielding 7.13 per cent. Day-to-day money was available at 3.00 per cent. Quotations provided by RBC Dominion Securities. SILVER Closing basic price of certificates in the Victoria area, according to the Scotiabank: $4.65 U.S.
bid per troy ounce and $4.95 asked. Previous day, $4.80 and $5.10. Wascana 84232 17.000 Wescam 16360 5.000 Wescst Af 23260 36.500 Wst Frasr 20535 42.000 Westaim 278535 4.350 Westar Gr 2205 59.500 Westburne 7779 13.100 Bestburn 50125 2.200 Wcoast 730133 24.200 Wcoast 2 2000 26.150 Copper 78400 2.600 Garnet 800 4.800 Quebec 4000 4.200 0.000 Wstrn star 1562 38.200 Westfort 11000 0.260 1 Westmin 319302 6.550 0.000 Westmin 5500 25.500 Westmin 1000 0.450 0.000 Weston 14560 76.250 0.000 Westshor r2082030 6.500 0.000 Wstward A 3500 1.100 Wheaton 27000 0.660 White rose 9543 1.250 William 558475 1.310 Windarra 44000 0.360 Windsor 23060 4.750 WW Mnri 25200 1.080 0.000 Cal 61340 0.700 XL Foods 8800 1.150 0.000 Xerox A 3070 26.100 0.000 Xillix 56916 3.500 YBM Mag 112350 9.400 Yamana 32734 4.930 Yamana 3000 1.650 0.000 Yogen Frz 31040 3.590 Zargon 10000- 2.550 Zenon 7150 9.000 0.000 DEBENTURES Air Can 699113.500 Avenord 103118.000 Cambrdg 8 35 100.900 Cambrdg 6 148 92.500 Cambr 7.5 40. 99.000 0.000 Centrid 35 109.000 0.000 Cntrid 8.5 80 109.000 0.000 Edper 22 97.000 0.000 Harmac 44 108.000 Hollinger 192 113.000 0.000 Kinross 203 98.500 0.000 Ldiw 675 10135.000 0.000 Leroux 2104.150 Magna deb 35 130.000 Markbr deb 70 80.000 Markbr 8 1119.000 Revenue 2 99.500 Revenue d7 54 100.000 0.000 Rio Algr 1726 50.000 0.000 Sherritt 50 57.250 0.000 Teck deb 189 99.000 Tee Com 83 85.000 0.000 Unifort do 10 102.900 William db 43 105.500 DEBENTURES IN US FUNDS Counsel Db 128 112.000. 0.000 Laidlaw 6 5133.500 Trizec DU 100 93.500 PARTIALLY PAID SHARES APF Enr 5200 6.250 0.000 Cameco 106950 16.500 Gas Mng 18500 8.600 69850 6.900 0.000 Luscarr 348450 9.100 Manitoba 586400 8.150 0.000 Meridn 50700 2.700 0.000 Optus 4500 11.650 Petro Cr 306900 16.900 Primwst 31000 6.800 0.000 Provigoir 9000 1.850 Shininbk 7900 6.500 PARTNERSHIP UNITS Fidelty 93 1900 14.000 0.000 Fidelty 94 2000 14.500 Gaz Mtro 4500 16.500 0.000 Global 5 un 3620 12.250 Global 6 un 1100 12.750 Mcknz 3200 28.500 0.000 MultiMng 500 11.200 Public Stor 2341 13.750 TRUST UNITS ARC En 19010 11.750 0.000 Athab 62190 22.000 Trust un 800 8.650 Cdn Oil Su 67190 22.400 CR estate 118449 13.450 Cdn Res 43290 10.000 Enermrk 422335 7.050 0.000 Enrpis FG 26411 5.150 0.000 Mrentl 800 13.400 Premi 3100 27.250 FPrem us 102602 24.750 Freehold 89150 10.650 Hare bio 11180 8.550 Labrador 77075 14.850 Maxim 47780 10.850 Morisn fac u111557 9.950 NAL Oil 22250 9.500 NCE Ptr 66336 6.000 altamir 8631 15.500 Pngrwth 38816 16.850 0.000 RealFund 84412 17.500 RioCan 65410 17.850 0.000 Starcor 9931 11.900 Summit 67349 15.900 0.000 Superior 84495 12.900 Taylor 160865 13.700 Templetn 1100 14.600 Viking 27975 9.050 0.000 Wstrock lu 9857 10.450 Wstrck 10870 9.250 TRADED IN US FUNDS Arian 1000 1.450 Ashanti gds 644 12.500 Bk Mtl 2 8800 27.300 CIFin 5 3450 26.100 CIBC 12 2300 26.650 Cariben 6000 14.050 Inco 4118 52.550 Kazakhst 6675 5.000 0.000 Merent 122325 2.300 Premr Us 400 25.100 RCIf 300 26.000 Ry Bk 5050 28.200 Ry Bk 3750 26.750 0.000 TD Bk 800 26.100 Bcs technol Bearcat ex Beaumont Beaver Ike Becket tech Belfast pet Bellator Ben-abrhm Best pacif Big bickft Big rock Big valley Biotech Bit integrat Bitech petr Blackstone Blue desert Blue power Bluestar ba Border Bowridge Bridges in Bright str Bro-x min Bromley Burin equ Burner exp Burnt sand Bw technig BXL engy Calahoo Cancrete Canfield Canmine Canshor ex Canutil pf Canyon ork Capco res Captech Carlyle Cartaway Cartwrght Cascade oil Cda broker Cdn crude Cdn mining Cdn mount Ceapro inc Cedar cap Celtic min Ceramic pr Chartwell China clipp Chrap bear 15500 0.490 18000 0.320 3571 0.450 4000 0.990 75000 0.510 400 1.500 55400 1.450 20171 2.050 26000 1.460 5000 0.410 20500 10.500 39700 1.800 14100 2.310 47500 0.590 5099 2.100 6000 0.750 24750 0.790 14325 1.150 1500 5.100 8000 1.850 58500 1.100 10000 0.500 6000 0.280 33502 1.850 7300 1.150 10000 0.360 32950 1.890 83500 0.710 14600 2.400 15500 0.600 113200 1.120 13700 1.300 7000 0.200 72850 3.750 z200 cz150000 8033 1.500 500 13.000 9000 0.280 10000 0.350 147400 0.710 10000 0.350 12700 0.460 7500 2.100 3500 2.000 9000 0.840 17100 3.550 24713 4.650 2500 1.650 40900 0.900 6000 2.000 4200 2.400 11800 1.390 16200 3.300 Erin Esker Euro Everyware Fairmil Far Finline Firelight Firesteel First First First Firstland Flag Flamepetro Focal Follgard Founder Founders Fox Friendly Galleria Gallery Geodyne Geosimm Gitennes Gidn Glencairn Glenmore Global Global Goal Golconda Gold Goldbank Goldbrook Golden Golden Goidn Goldtex Gopher Gowest Granger Granger Grantham Grecian Green Grew Gronarctic Guess Hampton Hartwell Healthcare Hedman Hegco Heritage Highpoint Holmer Home Houston Houston Humpty's Hyatt EARNINGS Algoma Steel Three months ended Dec.
31, 1996, $27,500,000, $.60 a share; 1995, $1,800,000, $.04 a share. Revenue: 1996, 1995, $292,000,000. Cinar Films Year ended Nov. 30, 1996, $8,461,000, $.78 a share; 1995, $5,257,000, $.59 a share. Revenue: 1996, 1995, $42,107,000.
0.130 0.920 1.130 0.200 0.300 0.500 2.800 0.420 2.150 1.650 0.360 0.650 0.110 0.370 0.180 0.175 12.350 0.300 0.350 2.900 0.340 0.700 0.650 0.610 1.100 0.245 0.135 1.330 0.410 0.400 0.190 0.160 0.790 0.400 0.260 0.680 3.500 0.205 0.340 0.170 0.200 Dalsa Year ended Dec. 31, 1996, $2,174,000, $.44 a share; 1995, $1,822,000, $.42 a share. Revenue: 1996, 1995, $14,280,000. Donohue Three months ended Dec. 31, 1996, $30,500,000, $0.34 a share; 1995, $80,000,000, $1.02 a share.
Revenue: 1996, 1995, $316,900,000. Quebecor Year ended Dec. 31, 1996, $146,800,000, $2.23 a share; 1995, $86,700,000, $2.83 a share. Revenue: 1996, 1995, $5,549,000,000. Speedware Three months ended Dec.
31, 1996, net loss $396,224, net loss $0.05 a share; 1995, $180,787, $0.03 a share. Revenue: 1996, 1995, $5,990,000. Ventra Group Three months ended Dec. 31, 1996, $3,156,000, $.09 a share; 1995, $295,000, $.01 a share. Revenue: 1996, 1995, $68,802,000..
