Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 186.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of August 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canopy Growth Corp. WEED-T 42.200 10.050 31.26 16:44 43.370 38.170 18,390,336 48.720 8.360
Aphria Inc. APH-T 10.510 1.790 20.53 16:00 10.600 9.260 10,221,448 24.750 5.710
ATS Automation Tooling Systems ATA-T 20.990 1.160 5.85 16:00 21.040 20.430 943,806 21.100 11.990
ECN Capital Corp. ECN-T 3.670 0.120 3.38 16:00 3.670 3.530 964,417 4.400 3.310
BRP INC. DOO-T 65.400 1.840 2.89 16:00 65.540 63.620 172,476 66.810 38.810
CI Financial CIX-T 22.730 0.520 2.34 16:00 22.850 22.030 1,110,761 30.230 21.010
Great Canadian Gaming GC-T 47.560 1.080 2.32 16:00 50.460 46.290 525,676 55.850 28.890
Sleep Country Canada Holdings ZZZ-T 32.430 0.640 2.01 16:00 33.000 31.630 106,059 40.020 29.950
Canfor Corporation CFP-T 29.500 0.520 1.79 16:00 29.860 28.930 359,699 34.040 20.200
WestJet Airlines WJA-T 18.210 0.290 1.62 16:00 18.360 17.615 556,586 28.000 16.820
Element Fleet Management EFN-T 6.870 0.100 1.48 16:00 6.900 6.500 1,379,863 11.030 3.210
Exchange Income EIF-T 32.810 0.440 1.36 16:00 32.930 31.820 77,167 37.600 29.250
Quebecor Inc. QBR.B-T 28.200 0.330 1.18 16:00 28.230 27.485 366,460 28.700 22.880
Allied Properties REIT AP.UN-T 43.810 0.490 1.13 16:00 43.960 43.230 184,382 44.310 37.680
Extendicare Inc. EXE-T 8.130 0.090 1.12 16:00 8.140 8.000 303,799 9.550 7.100
Winpak Ltd. WPK-T 49.320 0.530 1.09 16:00 49.440 48.620 144,470 55.970 42.500
Interfor Corporation IFP-T 21.960 0.210 0.97 16:00 21.970 21.530 564,669 27.270 17.010
Lucara Diamond LUC-T 2.190 0.020 0.92 16:00 2.190 2.150 372,153 2.910 1.970
Cineplex Inc. CGX-T 30.680 0.280 0.92 16:00 31.220 30.200 339,757 42.880 27.560
Northview Apartment REIT NVU.UN-T 25.990 0.230 0.89 16:00 26.040 25.540 87,915 27.880 21.670
IGM Financial IGM-T 37.970 0.320 0.85 16:00 38.050 37.290 241,756 45.820 36.530
Crombie REIT CRR.UN-T 13.260 0.110 0.84 16:00 13.270 13.120 113,670 14.070 12.140
Great-West Lifeco GWO-T 32.360 0.260 0.81 16:00 32.425 31.970 454,601 36.650 31.790
Industrial Alliance Ins & Fin IAG-T 53.720 0.430 0.81 16:00 54.220 52.690 173,762 62.010 48.670
Artis REIT AX.UN-T 12.750 0.100 0.79 16:19 12.760 12.580 201,748 14.420 12.410
Fairfax Financial Holdings FFH-T 722.750 5.540 0.77 16:00 723.500 710.010 22,420 788.880 588.440
Uni-Select Inc. UNS-T 19.570 0.150 0.77 16:00 19.570 19.120 53,096 29.100 18.475
RioCan Real Estate Investment REI.UN-T 24.980 0.190 0.77 16:00 25.140 24.630 798,213 25.750 22.970
Martinrea International. MRE-T 13.360 0.090 0.68 16:00 13.390 13.080 223,504 17.500 10.510
Empire Company EMP.A-T 24.890 0.160 0.65 16:00 24.970 23.910 500,217 27.080 19.120
H&R Real Estate Invest. Trust HR.UN-T 20.350 0.130 0.64 16:00 20.380 20.070 460,347 22.100 19.640
Morneau Shepell Inc. MSI-T 27.190 0.170 0.63 16:00 27.340 27.000 112,987 28.570 19.800
Smartcentres REIT SRU.UN-T 30.860 0.190 0.62 16:00 30.940 30.530 152,914 31.410 28.135
Colliers International Group CIGI-T 103.500 0.620 0.60 16:00 104.090 101.000 73,043 109.870 58.510
Boyd Group Income Fund BYD.UN-T 125.180 0.640 0.51 16:00 125.480 123.930 44,837 126.410 90.250
Mitel Networks MNW-T 14.410 0.070 0.49 16:00 14.430 14.380 16,409 14.670 9.170
Westshore Terminals Investment WTE-T 27.030 0.120 0.45 16:00 27.270 26.860 163,855 27.470 20.710
Northland Power Inc. NPI-T 22.600 0.100 0.44 16:00 22.750 22.240 434,958 25.330 21.110
Norbord Inc. OSB-T 53.670 0.220 0.41 16:00 54.040 52.880 304,820 58.920 40.510
Cominar REIT CUF.UN-T 12.270 0.050 0.41 16:00 12.330 12.080 304,453 14.950 12.020
Killam Apartment REIT KMP.UN-T 15.830 0.060 0.38 16:00 15.900 15.450 214,695 15.980 12.590
Ritchie Bros Auctioneers Inc. RBA-T 49.450 0.180 0.37 16:00 49.640 49.090 285,962 50.470 30.630
Onex Corporation ONEX-T 97.350 0.350 0.36 16:00 97.700 96.460 137,366 101.170 85.600
Kinder Morgan Canada KML-T 16.690 0.060 0.36 16:00 16.750 16.520 223,394 20.000 14.930
First Capital Realty FCR-T 20.250 0.070 0.35 16:00 20.310 19.960 309,574 21.410 19.080
Intertape Polymer Group ITP-T 18.390 0.060 0.33 16:00 18.530 17.980 179,645 22.840 16.630
Dorel Industries DII.B-T 25.080 0.080 0.32 16:00 25.130 24.685 22,746 33.750 20.980
Boardwalk REIT BEI.UN-T 50.200 0.140 0.28 16:00 50.530 49.500 249,972 50.325 37.960
Brookfield Property Partners BPY.UN-T 25.860 0.070 0.27 16:00 25.950 25.550 152,712 31.100 23.280
West Fraser Timber Co. WFT-T 85.050 0.200 0.24 16:00 85.830 84.300 787,764 97.990 60.600