Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 185.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Boyd Group Income Fund BYD.UN-T 129.540 1.340 1.05 16:00 132.220 127.570 484,922 133.000 90.250
AltaGas Ltd. ALA-T 22.350 1.240 5.87 16:27 22.360 20.650 8,714,358 30.060 21.030
Descartes Systems Group DSG-T 45.760 1.210 2.72 16:00 46.070 44.480 355,211 46.610 31.390
Uni-Select Inc. UNS-T 22.180 1.050 4.97 16:31 22.180 20.910 278,718 29.100 18.475
Colliers International Group CIGI-T 101.800 1.030 1.02 16:00 102.680 99.780 267,400 109.870 58.860
Gibson Energy GEI-T 20.750 1.010 5.12 16:00 20.750 19.940 864,917 20.170 15.675
Dream Office REIT D.UN-T 25.670 0.910 3.68 16:00 26.010 24.580 1,309,135 25.580 20.720
Kirkland Lake Gold KL-T 24.170 0.860 3.69 16:00 24.420 22.800 3,785,936 30.940 14.760
Parkland Fuel Corp. PKI-T 43.030 0.690 1.63 16:00 43.300 42.340 550,573 43.080 23.410
Air Canada AC-T 28.330 0.670 2.42 16:31 28.440 27.570 3,149,383 29.110 20.330
Cogeco Communications CCA-T 65.400 0.650 1.00 16:00 65.650 64.740 120,819 95.210 62.810
Toromont Industries TIH-T 65.550 0.650 1.00 16:00 66.020 64.670 361,677 67.700 46.240
Brookfield Property Partners BPY.UN-T 27.150 0.640 2.41 16:00 27.340 26.510 2,697,999 31.100 23.280
CAP REIT CAR.UN-T 48.790 0.640 1.33 16:31 49.120 47.960 906,976 49.450 33.140
Capital Power CPX-T 29.450 0.630 2.19 16:31 29.450 28.610 1,158,728 29.350 22.150
TMX Group X-T 86.070 0.610 0.71 16:00 86.260 85.510 160,853 90.330 65.470
Enghouse Systems ENGH-T 81.380 0.530 0.66 16:00 81.500 80.890 51,199 86.990 50.100
Northview Apartment REIT NVU.UN-T 26.710 0.520 1.99 16:31 26.710 26.060 1,311,588 27.880 21.840
Chemtrade Logistics Inc Fd CHE.UN-T 15.750 0.510 3.35 16:00 15.780 15.310 280,368 20.020 14.380
TFI International Inc. TFII-T 48.210 0.510 1.07 16:00 48.680 47.000 727,580 49.000 28.680
Aecon Group ARE-T 16.070 0.500 3.21 16:00 16.130 15.550 444,147 20.060 14.270
Canada Goose Holdings GOOS-T 74.140 0.500 0.68 16:31 74.250 72.630 1,279,100 91.500 23.500
Cineplex Inc. CGX-T 34.010 0.470 1.40 16:00 34.100 33.520 734,938 40.690 27.560
BRP INC. DOO-T 60.650 0.460 0.76 16:00 61.080 60.300 1,287,040 74.670 38.940
Boardwalk REIT BEI.UN-T 50.370 0.450 0.90 16:00 50.610 49.560 166,562 52.430 37.960
WSP Global Inc. WSP-T 70.940 0.430 0.61 16:00 71.990 69.900 391,352 75.420 51.040
Finning International FTT-T 32.740 0.390 1.21 16:00 32.920 32.260 699,781 36.480 27.350
Chartwell Retirement Residence CSH.UN-T 15.250 0.380 2.56 16:00 15.250 14.840 539,904 16.470 14.250
Canfor Corporation CFP-T 26.280 0.370 1.43 16:00 26.350 25.800 670,841 34.040 22.950
Transcontinental Inc. TCL.A-T 23.880 0.360 1.53 16:31 23.920 23.150 809,927 32.890 23.140
Enerflex Ltd. EFX-T 15.570 0.350 2.30 16:00 15.610 15.100 266,550 19.080 13.550
Smartcentres REIT SRU.UN-T 31.240 0.340 1.10 16:00 31.420 30.770 456,697 31.920 28.135
WestJet Airlines WJA-T 20.340 0.340 1.70 16:31 20.410 19.860 657,415 28.000 16.820
MEG Energy Corp. MEG-T 7.570 0.320 4.41 16:00 7.620 7.280 2,883,699 11.510 4.280
Great Canadian Gaming GC-T 44.290 0.300 0.68 16:00 44.510 43.540 227,145 55.850 28.890
Maple Leaf Foods MFI-T 31.780 0.290 0.92 16:00 31.940 31.380 229,971 37.080 26.500
West Fraser Timber Co. WFT-T 77.790 0.290 0.37 16:00 78.300 75.220 834,624 97.990 69.470
Artis REIT AX.UN-T 12.380 0.280 2.31 16:00 12.380 12.090 1,958,894 14.420 12.050
Russel Metals RUS-T 27.340 0.280 1.03 16:00 27.360 26.930 134,820 32.650 26.200
Stantec Inc. STN-T 33.180 0.250 0.76 16:00 33.190 32.850 175,490 37.130 30.970
H&R Real Estate Invest. Trust HR.UN-T 20.350 0.230 1.14 16:00 20.350 20.030 1,553,059 22.100 19.640
Westshore Terminals Investment WTE-T 26.350 0.230 0.88 16:31 26.460 26.090 338,449 27.500 20.710
Genworth MI Canada MIC-T 44.020 0.210 0.48 16:00 44.070 43.750 91,886 46.750 36.180
Northland Power Inc. NPI-T 22.260 0.190 0.86 16:00 22.410 22.000 602,968 25.330 21.110
Secure Energy Services SES-T 8.500 0.190 2.29 16:00 8.500 8.300 364,311 9.820 6.980
Seven Generations Energy VII-T 14.930 0.190 1.29 16:00 15.000 14.700 1,522,952 21.250 13.620
Granite REIT GRT.UN-T 56.070 0.170 0.30 16:00 56.140 55.750 213,455 57.680 47.930
Freehold Royalties FRU-T 11.210 0.160 1.45 16:00 11.320 11.030 276,158 16.410 10.970
Corus Entertainment CJR.B-T 4.280 0.150 3.63 16:31 4.310 4.050 7,425,482 13.440 3.620
Dream Global REIT DRG.UN-T 15.370 0.150 0.99 16:00 15.435 15.200 1,547,195 15.250 10.860