Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canada Goose Holdings GOOS-T 46.340 2.190 4.96 16:00 46.900 44.210 317,110 48.040 21.250
Maxar Technologies MAXR-T 57.450 1.040 1.84 16:00 57.790 56.480 496,295 86.670 55.130
The Stars Group Inc. TSGI-T 36.620 0.800 2.23 16:00 36.770 35.760 1,281,337 38.430 19.560
Rogers Communications RCI.B-T 57.950 0.710 1.24 16:00 58.110 57.040 1,382,712 70.080 55.630
Paramount Resources POU-T 17.310 0.670 4.03 16:00 17.570 16.820 836,642 25.570 13.930
ShawCor Ltd. SCL-T 26.650 0.670 2.58 16:00 26.720 25.810 71,792 38.510 23.600
Loblaw Companies L-T 65.320 0.580 0.90 16:00 65.500 64.650 382,088 78.870 63.030
Great Canadian Gaming GC-T 35.590 0.540 1.54 16:15 35.710 34.980 193,231 38.560 22.950
Alaris Royalty AD-T 17.750 0.500 2.90 16:00 18.000 17.300 196,787 23.450 16.240
Canadian Natural Resources CNQ-T 45.610 0.490 1.09 16:00 46.070 45.140 4,242,242 47.000 35.900
George Weston WN-T 104.470 0.480 0.46 16:00 104.800 103.460 113,005 125.670 100.620
Exchange Income EIF-T 32.410 0.470 1.47 16:00 32.530 31.970 31,224 39.310 25.800
Labrador Iron Ore Royalty LIF-T 22.730 0.450 2.02 16:00 22.820 22.020 376,873 28.550 15.100
Pan American Silver PAAS-T 22.160 0.450 2.07 16:15 22.160 21.690 329,175 25.300 18.000
Laurentian Bank of Canada LB-T 48.330 0.420 0.88 16:00 48.470 47.980 137,147 62.900 46.570
Uni-Select Inc. UNS-T 20.280 0.420 2.11 16:00 20.290 19.800 90,077 37.030 19.550
Seven Generations Energy VII-T 17.600 0.350 2.03 16:00 17.950 17.260 1,505,505 27.080 13.620
Boardwalk REIT BEI.UN-T 45.170 0.320 0.71 16:00 45.310 44.290 122,547 49.750 37.960
Canadian National Railway CNR-T 96.480 0.320 0.33 16:15 96.800 95.750 1,192,921 108.640 90.840
Toromont Industries TIH-T 55.980 0.310 0.56 16:00 56.000 55.430 73,093 58.790 43.510
Waste Connections WCN-T 93.580 0.280 0.30 16:00 93.880 93.040 160,428 97.240 78.160
SSR Mining SSRM-T 13.030 0.250 1.96 16:00 13.030 12.630 202,158 14.580 9.655
Crescent Point Energy CPG-T 10.730 0.240 2.29 16:28 10.950 10.630 7,078,306 14.420 8.080
Sun Life Financial Inc. SLF-T 51.580 0.240 0.47 16:00 51.750 51.270 547,816 55.800 43.510
Badger Daylighting BAD-T 27.020 0.230 0.86 16:00 27.080 26.720 131,203 35.910 21.510
Brookfield Infrastructure LP BIP.UN-T 52.000 0.230 0.44 16:00 52.000 51.620 125,187 59.280 45.480
Parex Resources Inc. PXT-T 20.900 0.230 1.11 16:00 21.090 20.580 553,542 20.900 12.190
Element Fleet Management EFN-T 5.200 0.200 4.00 16:00 5.280 4.990 2,692,715 12.460 3.210
Dorel Industries DII.B-T 29.300 0.190 0.65 16:00 29.550 28.780 18,379 36.540 26.900
MAG Silver Corp. MAG-T 14.720 0.190 1.31 16:00 14.720 14.410 213,708 17.750 11.710
BRP INC. DOO-T 52.760 0.180 0.34 16:15 53.190 52.270 125,097 54.700 31.140
Descartes Systems Group DSG-T 37.520 0.170 0.46 16:00 37.680 37.190 143,438 39.910 30.240
Quebecor Inc. QBR.B-T 24.220 0.160 0.67 16:00 24.370 23.880 486,447 25.270 19.905
Barrick Gold Corp. ABX-T 16.890 0.150 0.90 16:00 16.910 16.610 1,603,992 26.560 14.260
Allied Properties REIT AP.UN-T 41.510 0.150 0.36 16:00 41.560 41.220 65,519 42.410 36.400
NovaGold Resources NG-T 5.970 0.140 2.40 16:00 5.980 5.790 128,539 6.400 4.330
Cogeco Communications CCA-T 67.700 0.130 0.19 16:00 67.970 67.400 54,222 95.210 66.040
First Quantum Minerals FM-T 18.720 0.130 0.70 16:00 18.850 18.290 1,901,368 22.000 9.690
Intact Financial IFC-T 96.600 0.130 0.13 16:00 97.100 96.300 166,924 109.330 91.410
Manulife Financial MFC-T 23.770 0.130 0.55 16:00 23.880 23.620 1,976,276 27.770 22.620
ATCO Ltd. ACO.X-T 41.390 0.120 0.29 16:00 41.530 41.080 77,786 51.690 40.160
Cameco Corp. CCO-T 13.420 0.120 0.90 16:00 13.480 13.220 796,250 15.150 9.900
Canadian Utilities CU-T 35.000 0.120 0.34 16:00 35.020 34.700 225,860 42.440 33.290
Whitecap Resources WCP-T 9.300 0.120 1.31 16:00 9.500 9.210 3,472,512 10.260 7.400
Fortuna Silver Mines FVI-T 7.530 0.100 1.35 16:00 7.530 7.350 381,367 7.630 5.130
Hudson's Bay Co. HBC-T 9.190 0.100 1.10 16:00 9.230 9.080 87,604 13.430 8.020
Superior Plus SPB-T 13.150 0.100 0.77 16:00 13.200 13.020 258,216 13.340 10.800
Goldcorp Inc. G-T 18.240 0.090 0.50 16:00 18.280 18.065 1,634,104 20.580 15.000
Cott Corp. BCB-T 18.080 0.080 0.44 16:00 18.110 17.810 381,290 22.750 16.540
Baytex Energy Corp. BTE-T 4.790 0.080 1.70 16:15 4.900 4.720 6,742,661 4.790 2.760