Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 751.500 8.340 1.12 16:00 751.910 745.910 27,060 788.880 547.950
Methanex Corp. MX-T 92.590 1.750 1.93 16:00 93.800 91.830 111,917 93.540 52.630
Vermilion Energy Inc. VET-T 46.450 1.620 3.61 16:00 46.880 45.840 874,701 50.460 38.330
West Fraser Timber Co. WFT-T 85.690 1.340 1.59 16:15 86.520 84.840 530,986 97.990 58.400
Badger Daylighting BAD-T 32.550 0.990 3.14 16:00 32.700 31.800 179,017 33.500 22.370
Kinaxis Inc. KXS-T 90.110 0.980 1.10 16:00 90.240 88.790 63,717 89.480 63.150
Enerplus Corp. ERF-T 16.480 0.950 6.12 16:00 16.610 16.000 1,975,018 17.210 9.750
Pason Systems PSI-T 21.620 0.910 4.39 16:00 21.700 20.860 243,586 21.120 16.050
Parex Resources Inc. PXT-T 25.100 0.890 3.68 16:00 25.700 24.050 801,358 25.320 12.190
TMX Group X-T 85.790 0.780 0.92 16:00 85.830 84.760 102,429 86.980 64.810
Mullen Group MTL-T 15.390 0.670 4.55 16:00 15.400 14.870 268,973 17.620 14.100
ShawCor Ltd. SCL-T 25.470 0.670 2.70 16:00 25.850 25.030 288,265 30.100 23.600
Enerflex Ltd. EFX-T 14.430 0.640 4.64 16:00 14.450 13.860 227,550 19.310 13.550
Whitecap Resources WCP-T 8.740 0.640 7.90 16:00 8.780 8.310 2,894,774 10.355 7.400
Paramount Resources POU-T 15.130 0.630 4.34 16:00 15.210 14.750 517,854 25.570 13.800
Spin Master TOY-T 57.760 0.590 1.03 16:00 57.900 56.870 96,577 61.760 35.970
Detour Gold DGC-T 10.970 0.580 5.58 16:00 11.040 10.520 1,151,848 17.860 9.110
NuVista Energy Ltd NVA-T 9.450 0.570 6.42 16:00 9.590 9.050 668,690 9.890 5.910
Kirkland Lake Gold KL-T 27.020 0.540 2.04 16:00 27.190 26.450 656,010 27.640 10.760
Boralex Inc. BLX-T 21.040 0.510 2.48 16:00 21.180 20.600 573,400 25.030 20.300
Boardwalk REIT BEI.UN-T 46.510 0.500 1.09 16:00 46.730 45.850 117,618 49.750 37.960
Onex Corporation ONEX-T 96.320 0.500 0.52 16:00 96.920 95.860 80,832 106.050 85.600
Pan American Silver PAAS-T 23.860 0.500 2.14 16:00 23.900 23.450 170,203 24.270 18.000
Freehold Royalties FRU-T 12.550 0.470 3.89 16:00 12.570 12.255 543,556 16.410 11.710
MEG Energy Corp. MEG-T 10.220 0.470 4.82 16:00 10.450 10.090 4,691,236 10.250 3.280
Canfor Corporation CFP-T 30.670 0.460 1.52 16:00 30.730 30.270 148,237 34.040 18.470
Genworth MI Canada MIC-T 43.280 0.420 0.98 16:15 43.300 42.900 155,756 44.490 32.750
Keyera Corp. KEY-T 36.980 0.400 1.09 16:00 37.300 36.850 536,643 41.100 31.200
TORC Oil & Gas Ltd. TOG-T 7.200 0.400 5.88 16:00 7.240 7.000 1,341,069 8.110 4.430
Kelt Exploration KEL-T 8.730 0.380 4.55 16:00 8.800 8.470 880,475 8.970 5.650
Northland Power Inc. NPI-T 24.590 0.360 1.49 16:00 24.860 24.395 543,806 24.760 21.350
First Majestic Silver FR-T 10.170 0.350 3.56 16:00 10.180 9.820 479,508 11.240 6.240
Enghouse Systems ENGH-T 75.700 0.310 0.41 16:00 76.170 75.230 37,840 76.670 49.310
Element Fleet Management EFN-T 6.850 0.300 4.58 16:00 6.900 6.540 5,332,694 11.030 3.210
Great Canadian Gaming GC-T 48.360 0.300 0.62 16:00 49.040 47.440 545,899 55.850 23.200
TFI International Inc. TFII-T 41.650 0.280 0.68 16:00 41.830 41.220 378,399 41.920 27.020
Interfor Corporation IFP-T 24.190 0.270 1.13 16:00 24.410 23.970 143,686 27.270 17.010
Precision Drilling PD-T 4.310 0.250 6.16 16:00 4.370 4.160 2,886,685 5.330 2.890
North West Company NWC-T 29.900 0.240 0.81 16:00 29.970 29.460 85,291 32.900 26.500
Endeavour Mining Corp. EDV-T 23.650 0.230 0.98 16:00 23.840 23.400 187,608 26.860 20.610
PrairieSky Royalty PSK-T 25.930 0.230 0.89 16:00 26.310 25.740 428,366 35.900 25.630
Secure Energy Services SES-T 7.340 0.230 3.23 16:00 7.480 7.260 537,107 9.820 6.960
Enbridge Income Fund Holdings ENF-T 29.430 0.220 0.75 16:00 29.590 29.370 592,940 32.660 26.360
Premium Brands PBH-T 115.020 0.220 0.19 16:00 116.060 114.280 183,274 122.770 88.690
Canadian Utilities CU-T 32.600 0.210 0.65 16:00 32.610 32.290 241,326 42.440 30.800
Gibson Energy GEI-T 17.600 0.210 1.21 16:00 17.720 17.520 210,549 19.380 15.675
Lundin Mining LUN-T 8.100 0.210 2.66 16:00 8.190 7.970 1,483,012 10.220 6.620
MAG Silver Corp. MAG-T 14.940 0.210 1.43 16:00 14.960 14.650 105,180 17.620 11.710
Osisko Gold Royalties Ltd. OR-T 12.450 0.210 1.72 16:15 12.470 12.270 211,193 17.580 11.900
Quebecor Inc. QBR.B-T 27.000 0.200 0.75 16:00 27.190 26.790 301,192 26.980 20.955