Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 660.000 6.330 0.97 12:24 671.200 653.240 21,480 788.880 614.590
Kinaxis Inc. KXS-T 89.000 1.890 2.17 12:24 89.500 87.020 77,527 100.680 63.150
Agnico Eagle Mines AEM-T 49.000 1.140 2.38 12:25 49.390 47.620 994,169 62.800 42.350
Premium Brands PBH-T 90.060 1.050 1.18 12:20 90.300 88.455 168,458 122.770 85.090
ATCO Ltd. ACO.X-T 36.020 0.970 2.77 12:25 36.050 34.960 124,195 47.400 34.950
Enghouse Systems ENGH-T 75.830 0.930 1.24 12:23 75.930 74.440 19,077 86.990 52.300
Barrick Gold Corp. ABX-T 17.280 0.740 4.47 12:26 17.435 16.520 3,258,366 20.505 12.540
Canadian Utilities CU-T 30.010 0.740 2.53 12:25 30.040 29.240 151,653 39.880 29.120
Toromont Industries TIH-T 63.380 0.730 1.17 12:25 63.650 62.470 61,789 68.110 46.240
Cineplex Inc. CGX-T 36.370 0.710 1.99 12:25 36.470 35.610 224,541 39.990 27.560
FirstService Corp. FSV-T 104.230 0.640 0.62 12:22 104.940 103.700 9,804 115.170 78.150
Aphria Inc. APH-T 20.030 0.630 3.25 12:26 20.690 19.610 8,745,013 24.750 6.310
BCE Inc. BCE-T 52.480 0.560 1.08 12:25 52.560 51.850 1,019,955 62.900 50.720
Kirkland Lake Gold KL-T 28.370 0.440 1.58 12:25 28.650 27.720 360,835 30.940 14.760
Franco-Nevada Corp. FNV-T 85.390 0.410 0.48 12:26 86.140 84.440 270,787 110.180 76.530
West Fraser Timber Co. WFT-T 61.860 0.400 0.65 12:25 63.140 60.440 472,597 97.990 60.660
Capital Power CPX-T 28.480 0.370 1.32 12:26 28.480 28.080 129,096 29.450 22.150
Interfor Corporation IFP-T 15.720 0.370 2.41 12:26 15.980 15.220 259,684 27.270 15.310
Quebecor Inc. QBR.B-T 26.590 0.350 1.33 12:26 26.670 26.200 145,289 28.700 22.880
WestJet Airlines WJA-T 19.170 0.340 1.81 12:24 19.440 18.670 186,941 27.970 16.820
Enbridge Inc. ENB-T 42.520 0.320 0.76 12:26 42.580 42.070 1,303,232 52.090 37.360
Waste Connections WCN-T 101.080 0.320 0.32 12:26 101.530 100.260 81,004 107.010 81.520
Restaurant Brands Intl. QSR-T 74.550 0.300 0.40 12:24 74.970 74.200 148,237 88.360 67.550
Pan American Silver PAAS-T 20.320 0.260 1.30 12:25 20.490 19.890 100,865 24.220 18.000
Maple Leaf Foods MFI-T 32.620 0.250 0.77 12:24 32.750 32.240 68,075 37.080 26.500
Endeavour Mining Corp. EDV-T 21.400 0.240 1.13 12:26 21.770 20.640 127,678 26.860 18.090
TransCanada Corp. TRP-T 52.630 0.240 0.46 12:26 52.660 52.010 772,976 65.180 50.280
Wheaton Precious Metals WPM-T 23.090 0.230 1.01 12:25 23.270 22.640 482,155 29.930 19.870
Torex Gold Resources TXG-T 12.930 0.220 1.73 12:24 13.000 12.440 140,246 19.370 7.290
Goldcorp Inc. G-T 14.410 0.210 1.48 12:26 14.550 14.040 1,956,249 19.320 12.740
George Weston WN-T 90.540 0.210 0.23 12:26 90.560 90.100 63,171 113.700 89.020
H&R Real Estate Invest. Trust HR.UN-T 19.380 0.200 1.04 12:26 19.415 19.110 165,731 22.100 18.940
Maxar Technologies MAXR-T 39.580 0.200 0.51 12:25 40.290 39.110 76,279 86.670 37.010
Centerra Gold CG-T 5.360 0.180 3.47 12:22 5.460 5.260 347,471 9.240 4.890
Canadian Tire Corporation CTC.A-T 149.320 0.180 0.12 12:24 149.880 148.360 102,497 183.930 146.080
Alaris Royalty AD-T 19.800 0.160 0.81 12:26 19.810 19.500 64,214 21.140 15.300
First Majestic Silver FR-T 8.260 0.160 1.98 12:25 8.340 7.960 358,309 11.090 6.240
MAG Silver Corp. MAG-T 10.550 0.160 1.54 12:25 10.620 10.260 34,633 15.970 9.240
Empire Company EMP.A-T 22.850 0.150 0.66 12:25 22.900 22.590 227,191 27.080 22.090
Altus Group AIF-T 28.240 0.130 0.46 12:25 28.300 28.040 13,163 37.890 27.380
Algonquin Power & Utilities AQN-T 13.090 0.130 1.00 12:24 13.100 12.920 495,434 14.400 12.180
Fortuna Silver Mines FVI-T 5.390 0.120 2.28 12:25 5.430 5.235 635,659 7.775 4.600
SSR Mining SSRM-T 14.130 0.120 0.86 12:24 14.240 13.860 135,187 14.620 9.655
Chartwell Retirement Residence CSH.UN-T 14.270 0.090 0.63 12:25 14.290 14.160 302,670 16.470 13.890
Labrador Iron Ore Royalty LIF-T 29.020 0.090 0.31 12:25 29.250 28.790 65,918 28.995 20.250
Detour Gold DGC-T 11.160 0.080 0.72 12:26 11.280 10.830 251,701 15.400 9.110
Yamana Gold Inc. YRI-T 3.530 0.080 2.32 12:25 3.575 3.420 1,094,028 4.685 3.030
Enbridge Income Fund Holdings ENF-T 31.790 0.070 0.22 12:24 31.880 31.530 111,700 34.290 26.360
MEG Energy Corp. MEG-T 10.860 0.070 0.65 12:23 11.000 10.620 2,787,367 11.700 4.280
Mitel Networks MNW-T 14.390 0.070 0.49 11:50 14.390 14.360 4,800 14.670 9.170