Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 186.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of August 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 732.340 8.440 1.17 16:00 732.340 716.940 29,029 788.880 588.440
Canopy Growth Corp. WEED-T 44.180 3.500 8.60 16:00 44.230 39.540 8,420,398 48.720 8.360
FirstService Corp. FSV-T 111.440 2.760 2.54 16:00 113.160 108.350 75,580 112.600 78.150
Intact Financial IFC-T 106.990 1.510 1.43 16:00 107.300 105.050 199,357 109.330 91.650
Colliers International Group CIGI-T 104.580 1.010 0.98 16:00 105.950 103.230 30,703 109.870 58.510
Kirkland Lake Gold KL-T 25.820 1.000 4.03 16:00 25.930 24.880 1,133,275 30.940 13.500
Boardwalk REIT BEI.UN-T 51.570 0.820 1.62 16:00 51.830 50.410 188,061 50.910 37.960
Granite REIT GRT.UN-T 55.450 0.810 1.48 16:00 55.530 54.510 69,911 55.670 47.930
BRP INC. DOO-T 64.850 0.680 1.06 16:00 65.760 64.040 164,617 66.810 38.810
Norbord Inc. OSB-T 55.550 0.650 1.18 16:00 55.810 54.700 211,555 58.920 40.510
Smartcentres REIT SRU.UN-T 31.380 0.620 2.02 16:00 31.410 30.770 240,741 31.410 28.135
Enbridge Income Fund Holdings ENF-T 33.400 0.530 1.61 16:00 33.450 32.920 466,009 33.280 26.360
Brookfield Renewable Partners BEP.UN-T 40.940 0.470 1.16 16:00 40.990 40.450 83,943 45.470 38.270
Endeavour Mining Corp. EDV-T 18.960 0.470 2.54 16:00 19.010 18.090 325,290 26.860 18.240
Badger Daylighting BAD-T 31.730 0.460 1.47 16:00 32.195 31.300 139,631 32.710 22.370
Canfor Corporation CFP-T 31.350 0.450 1.46 16:00 31.390 30.290 426,424 34.040 20.200
Pan American Silver PAAS-T 20.650 0.450 2.23 16:00 20.900 20.200 221,716 24.270 18.000
Westshore Terminals Investment WTE-T 27.330 0.440 1.64 16:00 27.340 26.770 73,853 27.470 20.710
Aecon Group ARE-T 17.450 0.420 2.47 16:00 17.450 16.990 437,555 20.060 14.210
MAG Silver Corp. MAG-T 10.710 0.410 3.98 16:00 10.870 10.310 112,333 16.690 10.280
Spin Master TOY-T 51.950 0.360 0.70 16:00 52.100 51.340 70,088 61.760 41.730
Canadian Western Bank CWB-T 37.180 0.340 0.92 16:00 37.350 36.730 171,594 40.830 27.720
RioCan Real Estate Investment REI.UN-T 25.250 0.340 1.36 16:00 25.350 24.860 804,187 25.750 22.970
Linamar Corp. LNR-T 55.070 0.330 0.60 16:00 55.215 53.960 220,332 80.580 53.100
ATCO Ltd. ACO.X-T 39.900 0.320 0.81 16:00 40.060 39.460 108,163 47.400 37.780
Cott Corp. BCB-T 20.890 0.320 1.56 16:00 21.110 20.630 189,330 22.750 17.810
Mullen Group MTL-T 16.400 0.310 1.93 16:00 16.430 16.100 63,647 17.620 14.100
AltaGas Ltd. ALA-T 25.130 0.280 1.13 16:00 25.150 24.760 406,145 30.060 22.820
Killam Apartment REIT KMP.UN-T 16.250 0.280 1.75 16:00 16.270 15.920 114,491 16.000 12.590
SSR Mining SSRM-T 11.370 0.280 2.52 16:00 11.500 10.910 251,484 14.620 9.655
Stella-Jones Inc. SJ-T 44.390 0.270 0.61 16:00 44.555 43.630 104,183 52.220 42.900
West Fraser Timber Co. WFT-T 91.570 0.270 0.30 16:00 92.420 90.010 447,831 97.990 60.600
Allied Properties REIT AP.UN-T 44.010 0.260 0.59 16:00 44.120 43.490 105,774 44.310 37.680
Alaris Royalty AD-T 18.890 0.240 1.29 16:00 18.930 18.600 62,433 22.910 15.300
Algonquin Power & Utilities AQN-T 13.610 0.240 1.80 16:00 13.640 13.360 1,037,207 14.400 12.180
Dorel Industries DII.B-T 24.570 0.230 0.94 16:00 24.590 24.050 10,152 33.750 20.980
TFI International Inc. TFII-T 47.130 0.230 0.49 16:00 47.400 46.660 128,982 47.500 28.680
TORC Oil & Gas Ltd. TOG-T 7.140 0.230 3.33 16:00 7.160 6.950 381,674 8.120 4.790
Sleep Country Canada Holdings ZZZ-T 32.650 0.230 0.71 16:00 32.750 32.150 85,334 40.020 29.950
Canadian Utilities CU-T 32.360 0.200 0.62 16:00 32.430 32.030 162,027 39.880 30.800
Aphria Inc. APH-T 10.580 0.190 1.83 16:00 10.650 10.030 3,650,001 24.750 5.710
Interfor Corporation IFP-T 23.290 0.190 0.82 16:00 23.500 22.470 692,034 27.270 17.010
Innergex Renewable Energy INE-T 13.410 0.190 1.44 16:00 13.470 13.240 99,722 15.720 12.760
Maple Leaf Foods MFI-T 31.290 0.190 0.61 16:00 31.490 31.030 105,825 37.080 26.500
Precision Drilling PD-T 4.830 0.190 4.09 16:00 4.860 4.670 1,311,292 5.330 2.890
Power Financial Corp. PWF-T 31.350 0.190 0.61 16:00 31.420 31.150 241,720 37.000 30.300
IGM Financial IGM-T 38.330 0.180 0.47 16:00 38.400 38.050 142,318 45.820 36.530
Pretium Resources PVG-T 11.200 0.180 1.63 16:00 11.370 10.970 602,940 15.520 7.930
Fortuna Silver Mines FVI-T 5.930 0.170 2.95 16:00 5.980 5.750 291,156 7.775 5.130
Russel Metals RUS-T 29.080 0.170 0.59 16:00 29.300 28.880 121,455 32.650 25.390