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 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 701.500 18.860 2.76 16:00 702.000 683.390 29,437 788.880 614.590
Canopy Growth Corp. WEED-T 67.950 3.490 5.41 16:29 68.540 62.020 4,581,518 74.450 10.220
Kinaxis Inc. KXS-T 94.920 2.060 2.22 16:00 95.760 92.970 76,814 100.680 63.150
Colliers International Group CIGI-T 103.570 1.770 1.74 16:00 104.070 101.640 80,967 109.870 58.920
Toromont Industries TIH-T 67.050 1.500 2.29 16:15 67.080 65.060 150,535 67.700 46.240
Vermilion Energy Inc. VET-T 43.250 1.070 2.54 16:00 43.390 42.510 763,382 50.460 39.410
Boardwalk REIT BEI.UN-T 51.370 1.000 1.99 16:00 51.380 50.290 125,232 52.430 37.960
Canada Goose Holdings GOOS-T 75.060 0.920 1.24 16:00 75.370 73.290 251,590 91.500 23.500
Great Canadian Gaming GC-T 45.200 0.910 2.05 16:00 46.100 44.230 227,006 55.850 28.890
Paramount Resources POU-T 14.220 0.910 6.84 16:00 14.250 13.450 276,067 25.570 12.260
Shopify Inc. SHOP-T 209.640 0.800 0.38 16:00 213.400 203.260 224,168 232.650 111.680
Parex Resources Inc. PXT-T 21.460 0.780 3.77 16:00 21.640 20.830 1,753,541 26.780 14.480
PrairieSky Royalty PSK-T 23.600 0.690 3.01 16:00 23.690 23.100 358,194 35.900 22.710
Tourmaline Oil TOU-T 21.660 0.670 3.19 16:00 21.720 21.190 995,811 27.260 17.780
Enerplus Corp. ERF-T 16.040 0.660 4.29 16:00 16.110 15.600 1,242,793 18.040 10.550
Methanex Corp. MX-T 101.660 0.640 0.63 16:15 101.970 100.550 312,195 103.030 61.300
WSP Global Inc. WSP-T 71.530 0.590 0.83 16:00 72.020 70.780 159,478 75.420 51.040
Empire Company EMP.A-T 23.260 0.570 2.51 16:00 23.420 22.770 730,033 27.080 21.500
Badger Daylighting BAD-T 27.920 0.550 2.01 16:00 28.060 27.370 114,410 32.710 22.370
ShawCor Ltd. SCL-T 25.550 0.550 2.20 16:00 25.740 24.950 68,923 30.100 23.600
Enerflex Ltd. EFX-T 16.110 0.540 3.47 16:00 16.210 15.610 237,432 19.080 13.550
Seven Generations Energy VII-T 15.380 0.450 3.01 16:00 15.510 15.000 703,394 21.250 13.620
Baytex Energy Corp. BTE-T 3.830 0.370 10.69 16:15 3.880 3.560 12,224,616 6.230 2.950
Gran Tierra Energy GTE-T 4.820 0.370 8.31 16:00 4.820 4.510 1,146,113 4.750 2.540
IGM Financial IGM-T 36.220 0.340 0.95 16:00 36.390 35.910 213,277 45.820 35.390
Brookfield Renewable Partners BEP.UN-T 39.130 0.260 0.67 16:00 40.070 39.110 182,615 45.470 38.270
Torex Gold Resources TXG-T 11.260 0.260 2.36 16:00 11.470 10.930 234,748 20.930 7.290
Kelt Exploration KEL-T 8.280 0.250 3.11 16:00 8.310 8.140 706,990 10.010 6.350
Parkland Fuel Corp. PKI-T 43.270 0.240 0.56 16:00 43.910 43.030 529,078 43.300 23.410
CAP REIT CAR.UN-T 49.020 0.230 0.47 16:15 49.150 48.360 266,205 49.450 33.140
Ensign Energy Services ESI-T 6.470 0.230 3.69 16:00 6.520 6.310 112,444 7.830 5.290
MEG Energy Corp. MEG-T 7.800 0.230 3.04 16:00 8.050 7.780 2,445,782 11.510 4.280
Pason Systems PSI-T 19.940 0.230 1.17 16:15 20.090 19.740 44,299 22.100 16.050
Aphria Inc. APH-T 19.920 0.220 1.12 16:34 20.430 19.030 6,318,961 24.750 6.310
Labrador Iron Ore Royalty LIF-T 27.920 0.220 0.79 16:00 28.150 27.600 196,293 28.550 19.700
North West Company NWC-T 29.430 0.210 0.72 16:00 29.430 29.140 73,729 32.900 26.500
Centerra Gold CG-T 5.400 0.200 3.85 16:00 5.470 5.190 406,511 9.350 4.990
Secure Energy Services SES-T 8.700 0.200 2.35 16:00 8.720 8.470 203,076 9.820 6.980
TORC Oil & Gas Ltd. TOG-T 6.560 0.200 3.14 16:00 6.580 6.440 1,411,692 8.120 5.660
ATS Automation Tooling Systems ATA-T 24.080 0.190 0.80 16:00 24.240 23.860 203,673 24.250 12.120
Brookfield Infrastructure LP BIP.UN-T 50.050 0.190 0.38 16:15 50.360 49.710 283,810 59.280 45.480
Freehold Royalties FRU-T 11.400 0.190 1.69 16:00 11.550 11.270 287,403 16.410 10.970
NuVista Energy Ltd NVA-T 7.580 0.190 2.57 16:00 7.690 7.450 397,858 9.890 6.690
Peyto Exploration & Develop. PEY-T 10.560 0.180 1.73 16:00 10.670 10.450 925,751 22.780 9.830
Dorel Industries DII.B-T 23.730 0.170 0.72 16:00 24.115 23.130 29,543 33.750 20.980
Altus Group AIF-T 30.960 0.160 0.52 16:00 31.020 30.800 31,412 37.890 27.470
Killam Apartment REIT KMP.UN-T 16.350 0.140 0.86 16:00 16.460 16.220 158,599 16.650 12.590
Birchcliff Energy BIR-T 4.690 0.130 2.85 16:00 4.730 4.610 478,818 6.440 2.900
Computer Modelling Group CMG-T 8.470 0.120 1.44 16:00 8.520 8.360 32,178 10.440 7.800
Keyera Corp. KEY-T 34.960 0.120 0.34 16:00 35.540 34.810 564,423 39.440 31.200