Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 189.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 11, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Shopify Inc. SHOP-T 133.310 3.810 2.94 11:47 135.020 130.040 266,357 151.880 53.660
Brookfield Business Partners BBU.UN-T 41.740 1.160 2.86 11:46 42.120 40.930 40,381 40.810 31.290
TMX Group X-T 69.250 0.680 0.99 11:38 69.610 68.640 356,686 79.900 64.810
Vermilion Energy Inc. VET-T 42.720 0.620 1.47 11:48 42.730 42.000 82,867 58.980 38.330
Parkland Fuel Corp. PKI-T 26.230 0.580 2.26 11:47 26.390 25.600 200,783 32.450 23.410
Cascades Inc. CAS-T 14.000 0.560 4.17 11:48 14.200 13.840 388,198 18.200 11.210
Home Capital Group HCG-T 17.710 0.560 3.27 11:48 17.760 17.060 224,702 32.260 5.060
MAG Silver Corp. MAG-T 14.480 0.540 3.87 11:48 14.580 13.920 98,737 21.990 12.750
Peyto Exploration & Develop. PEY-T 14.540 0.480 3.41 11:46 14.550 14.100 562,672 35.170 13.750
Open Text OTEX-T 42.260 0.470 1.12 11:46 42.450 41.830 102,727 48.280 38.650
Fortuna Silver Mines FVI-T 5.900 0.410 7.47 11:48 5.960 5.490 440,309 9.180 5.130
Hudbay Minerals HBM-T 9.370 0.400 4.46 11:46 9.420 8.970 1,012,938 11.950 6.130
Iamgold Corp. IMG-T 6.880 0.380 5.85 11:48 6.960 6.500 1,206,596 8.870 4.240
Boardwalk REIT BEI.UN-T 42.330 0.320 0.76 11:48 42.440 41.840 29,864 51.180 37.960
Pason Systems PSI-T 17.620 0.300 1.73 11:45 17.690 17.350 11,055 22.360 16.650
Labrador Iron Ore Royalty LIF-T 23.910 0.290 1.23 11:47 23.920 23.350 55,722 23.820 15.100
Canopy Growth Corp. WEED-T 19.700 0.280 1.44 11:48 19.940 19.200 2,505,975 21.720 6.580
Uni-Select Inc. UNS-T 27.590 0.270 0.99 11:45 27.600 27.280 24,582 37.030 23.660
Brookfield Renewable Partners BEP.UN-T 42.190 0.260 0.62 11:45 42.370 41.940 34,302 44.990 37.780
Cineplex Inc. CGX-T 38.780 0.260 0.67 11:45 38.810 38.470 50,284 54.810 34.430
Enerflex Ltd. EFX-T 15.730 0.250 1.61 11:45 15.780 15.450 63,997 20.570 14.980
Seven Generations Energy VII-T 17.460 0.250 1.45 11:48 17.480 17.120 157,389 32.900 16.060
Westshore Terminals Investment WTE-T 26.080 0.250 0.97 11:46 26.160 25.790 23,562 29.050 19.070
Tahoe Resources THO-T 5.630 0.240 4.45 11:47 5.710 5.380 736,235 15.110 5.310
Alaris Royalty AD-T 18.910 0.230 1.23 11:46 18.930 18.680 48,768 24.280 17.900
Detour Gold DGC-T 13.000 0.230 1.80 11:43 13.070 12.660 314,024 21.480 12.500
Exchange Income EIF-T 36.680 0.230 0.63 11:47 36.830 36.180 25,902 45.280 25.800
Ensign Energy Services ESI-T 6.320 0.220 3.61 11:43 6.360 6.110 59,200 10.405 5.950
Onex Corporation ONEX-T 95.760 0.220 0.23 11:44 96.040 95.080 62,419 106.050 86.450
West Fraser Timber Co. WFT-T 76.790 0.220 0.29 11:47 77.070 76.510 78,934 83.500 42.980
Celestica Inc. CLS-T 13.380 0.210 1.59 11:48 13.420 13.190 58,729 19.940 12.620
Methanex Corp. MX-T 68.460 0.210 0.31 11:47 68.670 68.210 27,172 69.880 52.630
Smartcentres REIT SRU.UN-T 29.640 0.210 0.71 11:48 29.640 29.400 62,730 33.990 28.770
Enerplus Corp. ERF-T 11.540 0.200 1.76 11:46 11.560 11.310 257,265 13.550 8.970
NovaGold Resources NG-T 4.630 0.200 4.51 11:46 4.640 4.390 56,824 8.150 4.330
First Majestic Silver FR-T 8.550 0.190 2.27 11:48 8.630 8.320 278,422 14.360 7.510
NexGen Energy NXE-T 3.520 0.190 5.71 11:45 3.570 3.380 1,526,328 4.450 2.100
Lundin Mining LUN-T 7.240 0.180 2.55 11:48 7.240 7.040 1,371,508 10.220 6.300
Pan American Silver PAAS-T 18.740 0.180 0.97 11:46 18.870 18.510 68,079 27.990 18.000
Klondex Mines Ltd KDX-T 3.020 0.160 5.59 11:48 3.020 2.850 236,422 7.730 2.750
Parex Resources Inc. PXT-T 16.410 0.160 0.98 11:47 16.460 16.250 120,503 18.455 12.190
Tourmaline Oil TOU-T 22.040 0.160 0.73 11:46 22.080 21.780 226,413 38.420 21.480
Granite REIT GRT.UN-T 49.895 0.145 0.29 11:43 49.920 49.600 10,353 52.690 43.250
Ritchie Bros Auctioneers Inc. RBA-T 36.980 0.140 0.38 11:48 37.100 36.600 74,058 52.880 30.630
Cdn. Real Estate Investment REF.UN-T 46.380 0.140 0.30 11:44 46.450 46.100 20,365 50.710 43.830
Sandstorm Gold Ltd. SSL-T 5.640 0.140 2.55 11:44 5.680 5.470 110,726 6.810 4.290
Birchcliff Energy BIR-T 4.300 0.130 3.12 11:47 4.320 4.190 838,960 10.500 4.030
Canadian Western Bank CWB-T 38.070 0.130 0.34 11:47 38.370 37.850 136,303 38.000 23.680
Element Fleet Management EFN-T 9.570 0.130 1.38 11:44 9.570 9.470 192,024 14.420 6.200
Gibson Energy GEI-T 17.870 0.130 0.73 11:47 17.950 17.530 84,601 20.310 15.920