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 May 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
West Fraser Timber Co. WFT-T 94.680 4.780 5.32 16:00 95.700 90.000 613,200 95.650 57.950
Shopify Inc. SHOP-T 184.190 3.640 2.02 16:00 185.220 180.550 196,394 202.450 108.180
Norbord Inc. OSB-T 54.500 1.240 2.33 16:00 55.080 53.310 244,014 54.590 38.000
Boyd Group Income Fund BYD.UN-T 114.910 1.230 1.08 16:00 115.500 113.250 34,592 114.360 89.250
Ritchie Bros Auctioneers Inc. RBA-T 43.760 1.150 2.70 16:00 43.830 42.710 108,540 44.740 30.630
Canfor Corporation CFP-T 32.880 0.900 2.81 16:00 33.110 31.740 354,568 33.250 18.460
Granite REIT GRT.UN-T 52.850 0.890 1.71 16:00 53.390 51.960 99,995 53.990 47.930
Boardwalk REIT BEI.UN-T 47.330 0.860 1.85 16:00 47.800 46.440 128,785 49.750 37.960
Endeavour Mining Corp. EDV-T 22.450 0.840 3.89 16:00 22.830 21.720 333,652 26.860 19.770
ATS Automation Tooling Systems ATA-T 21.050 0.660 3.24 16:00 21.100 20.450 321,291 20.510 11.990
Interfor Corporation IFP-T 26.440 0.650 2.52 16:00 26.560 25.690 213,871 26.500 17.010
Pan American Silver PAAS-T 23.930 0.650 2.79 16:00 23.970 23.440 384,464 24.490 18.000
Enghouse Systems ENGH-T 66.090 0.590 0.90 16:00 66.600 65.620 40,303 69.170 49.310
Open Text OTEX-T 44.690 0.540 1.22 16:00 44.750 44.290 680,986 49.490 38.650
CAP REIT CAR.UN-T 40.840 0.460 1.14 16:00 40.850 40.520 450,426 40.680 32.030
Air Canada AC-T 24.220 0.410 1.72 16:00 24.220 23.730 707,889 29.110 16.680
WSP Global Inc. WSP-T 66.670 0.370 0.56 16:00 66.820 66.100 483,839 67.130 48.070
Quebecor Inc. QBR.B-T 25.440 0.360 1.44 16:00 25.510 25.100 518,545 25.340 20.155
Alamos Gold AGI-T 7.070 0.340 5.05 16:00 7.110 6.840 1,358,106 10.500 6.190
Iamgold Corp. IMG-T 8.130 0.340 4.36 16:15 8.150 7.880 2,301,722 8.870 5.640
Brookfield Property Partners BPY.UN-T 25.100 0.320 1.29 16:00 25.150 24.750 136,812 31.500 23.280
Northview Apartment REIT NVU.UN-T 27.580 0.320 1.17 16:00 27.600 27.300 86,637 27.360 20.300
Badger Daylighting BAD-T 29.070 0.300 1.04 16:00 29.160 28.540 198,107 33.500 22.130
SSR Mining SSRM-T 13.790 0.300 2.22 16:00 13.800 13.530 199,261 14.620 9.655
Intact Financial IFC-T 97.490 0.280 0.29 16:00 98.310 97.150 287,468 109.330 92.280
TFI International Inc. TFII-T 38.900 0.270 0.70 16:00 38.930 38.580 385,944 38.810 26.440
Allied Properties REIT AP.UN-T 42.920 0.250 0.59 16:00 42.940 42.670 103,739 43.700 37.370
Sierra Wireless SW-T 22.840 0.250 1.11 16:00 22.940 22.550 59,278 43.160 19.060
Algonquin Power & Utilities AQN-T 12.760 0.230 1.84 16:56 12.790 12.570 1,693,628 14.400 12.180
NovaGold Resources NG-T 6.190 0.220 3.69 16:00 6.220 5.950 175,448 6.470 4.330
Genworth MI Canada MIC-T 40.920 0.200 0.49 16:00 41.180 40.870 103,526 44.490 30.380
Morneau Shepell Inc. MSI-T 25.540 0.190 0.75 16:00 25.660 25.170 60,788 25.990 19.800
Osisko Gold Royalties Ltd. OR-T 13.300 0.190 1.45 16:00 13.430 13.150 280,743 17.580 11.900
Toromont Industries TIH-T 58.750 0.180 0.31 16:00 58.950 58.090 68,630 59.090 43.830
Northland Power Inc. NPI-T 24.440 0.170 0.70 16:00 24.480 24.220 386,878 24.760 21.350
Yamana Gold Inc. YRI-T 3.770 0.170 4.72 16:00 3.770 3.650 3,480,730 4.685 2.840
New Gold NGD-T 3.080 0.160 5.48 16:00 3.110 2.950 1,691,664 5.160 2.850
Sandstorm Gold Ltd. SSL-T 6.030 0.160 2.73 16:00 6.080 5.870 288,411 6.950 4.390
First Majestic Silver FR-T 9.490 0.150 1.61 16:00 9.650 9.400 535,862 12.380 6.240
Enbridge Income Fund Holdings ENF-T 28.590 0.140 0.49 16:00 28.670 28.470 455,531 33.390 26.360
Hudson's Bay Co. HBC-T 9.540 0.140 1.49 16:00 9.620 9.310 144,252 13.430 8.020
Power Financial Corp. PWF-T 32.600 0.140 0.43 16:15 32.600 32.380 649,160 37.000 31.500
Artis REIT AX.UN-T 13.650 0.130 0.96 16:00 13.650 13.550 170,627 14.420 12.820
Innergex Renewable Energy INE-T 13.640 0.130 0.96 16:00 13.650 13.450 77,746 15.720 13.000
Stella-Jones Inc. SJ-T 45.980 0.130 0.28 16:00 46.200 45.740 27,235 52.220 42.440
Stantec Inc. STN-T 32.800 0.130 0.40 16:00 32.840 32.500 79,634 37.130 30.690
Uni-Select Inc. UNS-T 20.820 0.120 0.58 16:00 20.990 20.670 58,226 31.990 18.475
MAG Silver Corp. MAG-T 15.330 0.110 0.72 16:00 15.480 15.250 145,293 17.620 11.710
Mitel Networks MNW-T 14.210 0.110 0.78 16:00 14.230 14.150 35,335 14.520 8.860
Brookfield Renewable Partners BEP.UN-T 40.780 0.100 0.25 16:00 40.980 40.580 71,257 45.470 38.270