Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 715.700 20.650 2.97 16:00 715.700 694.840 51,461 788.880 563.000
Canadian Tire Corporation CTC.A-T 174.790 1.310 0.76 16:00 175.000 173.020 151,376 180.210 140.600
Canadian Pacific Railway CP-T 255.700 1.100 0.43 16:00 256.860 252.330 417,068 257.950 189.570
Labrador Iron Ore Royalty LIF-T 24.030 0.730 3.13 16:00 24.180 23.280 121,349 28.550 16.000
TFI International Inc. TFII-T 42.450 0.710 1.70 16:00 42.500 41.600 372,489 42.520 27.750
Cameco Corp. CCO-T 14.640 0.580 4.13 16:00 14.730 13.820 1,282,194 15.950 9.900
Maxar Technologies MAXR-T 69.240 0.530 0.77 16:00 69.640 67.500 101,229 86.670 55.130
Restaurant Brands Intl. QSR-T 85.470 0.500 0.59 16:00 85.560 84.120 525,151 88.360 67.550
Uni-Select Inc. UNS-T 21.990 0.280 1.29 16:00 22.150 21.590 63,668 30.420 18.475
Toromont Industries TIH-T 58.700 0.270 0.46 16:00 59.210 58.370 76,972 60.190 43.830
Seven Generations Energy VII-T 14.770 0.260 1.79 16:00 14.770 14.370 1,250,251 22.950 13.620
Badger Daylighting BAD-T 31.200 0.220 0.71 16:00 31.440 30.990 121,604 33.500 22.370
First Quantum Minerals FM-T 17.900 0.210 1.19 16:00 18.240 17.870 2,447,487 23.050 12.090
Kelt Exploration KEL-T 9.340 0.210 2.30 16:00 9.380 9.160 772,094 9.300 5.690
Keyera Corp. KEY-T 37.350 0.190 0.51 16:00 37.390 36.790 554,418 40.170 31.200
TMX Group X-T 87.160 0.180 0.21 16:00 87.790 87.070 40,555 88.230 64.810
Hydro One H-T 19.380 0.150 0.78 16:00 19.390 19.195 459,600 23.350 18.570
Winpak Ltd. WPK-T 45.060 0.150 0.33 16:00 45.250 44.800 51,385 57.170 42.500
FirstService Corp. FSV-T 103.620 0.140 0.14 16:00 104.010 101.920 29,914 105.910 78.150
Goldcorp Inc. G-T 17.850 0.140 0.79 16:00 17.950 17.680 1,355,191 19.320 15.000
Kinder Morgan Canada KML-T 16.440 0.140 0.86 16:00 16.450 16.170 252,590 20.000 14.930
CIBC CM-T 116.050 0.130 0.11 16:00 116.080 115.500 1,571,398 124.370 103.840
Russel Metals RUS-T 27.410 0.130 0.48 16:00 27.540 27.110 194,103 32.650 24.610
ARC Resources Ltd. ARX-T 14.920 0.120 0.81 16:00 14.955 14.700 728,870 18.340 11.880
Dream Office REIT D.UN-T 23.590 0.120 0.51 16:00 23.690 23.430 235,556 25.140 19.670
Gibson Energy GEI-T 17.520 0.120 0.69 16:00 17.600 17.400 243,295 19.380 15.675
Advantage Oil & Gas AAV-T 4.320 0.110 2.61 16:00 4.390 4.140 1,601,193 9.240 3.480
MAG Silver Corp. MAG-T 12.490 0.100 0.81 16:00 12.630 12.340 88,010 17.270 11.710
Dorel Industries DII.B-T 24.170 0.090 0.37 16:00 24.700 24.030 30,864 35.470 20.980
Agnico Eagle Mines AEM-T 60.380 0.080 0.13 16:00 60.760 60.070 272,727 64.840 48.040
Emera Inc. EMA-T 42.720 0.080 0.19 16:00 42.860 42.220 595,380 49.480 39.080
Parex Resources Inc. PXT-T 23.250 0.080 0.35 16:00 23.330 22.960 456,311 26.780 12.190
Royal Bank of Canada RY-T 101.480 0.080 0.08 16:00 101.690 101.000 1,385,543 108.520 90.130
Hudbay Minerals HBM-T 6.930 0.070 1.02 16:00 7.060 6.890 2,116,685 12.650 6.750
Intertape Polymer Group ITP-T 17.060 0.070 0.41 16:00 17.200 16.920 469,253 25.380 16.750
TORC Oil & Gas Ltd. TOG-T 7.790 0.070 0.91 16:00 7.820 7.710 528,244 8.120 4.790
CES Energy Solutions CEU-T 4.840 0.060 1.26 16:00 4.840 4.730 651,884 7.340 4.390
Eldorado Gold ELD-T 1.470 0.050 3.52 16:00 1.500 1.420 2,940,527 3.220 1.030
North West Company NWC-T 30.290 0.050 0.17 16:00 30.390 29.950 91,401 32.900 26.500
PrairieSky Royalty PSK-T 25.150 0.050 0.20 16:00 25.170 24.640 611,384 35.900 24.280
Brookfield Property Partners BPY.UN-T 26.390 0.040 0.15 16:00 26.500 26.020 227,404 31.100 23.280
Centerra Gold CG-T 5.980 0.040 0.67 16:00 6.000 5.890 455,676 9.350 5.900
Paramount Resources POU-T 14.830 0.040 0.27 16:00 15.140 14.760 166,771 25.570 13.800
Raging River Exploration RRX-T 5.790 0.040 0.70 16:00 5.810 5.710 1,209,174 8.890 5.420
First Capital Realty FCR-T 20.040 0.030 0.15 16:00 20.120 19.980 282,259 21.410 19.080
Kinross Gold K-T 4.840 0.030 0.62 16:00 4.890 4.810 1,812,412 5.960 4.440
OceanaGold OGC-T 3.900 0.030 0.78 16:00 3.920 3.850 692,434 4.120 2.920
SSR Mining SSRM-T 13.600 0.030 0.22 16:00 13.660 13.500 192,738 14.620 9.655
Sierra Wireless SW-T 22.170 0.030 0.14 16:00 22.250 21.840 57,186 39.500 19.060
Torex Gold Resources TXG-T 10.910 0.030 0.28 16:00 11.170 10.820 134,935 23.190 7.290