Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 189.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 12, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Element Fleet Management EFN-T 10.460 0.840 8.73 16:00 10.590 9.405 2,418,023 14.420 6.200
Hudson's Bay Co. HBC-T 10.780 0.670 6.63 16:17 10.980 10.100 677,184 13.800 8.080
Methanex Corp. MX-T 71.920 3.390 4.95 16:00 72.700 68.850 470,615 69.880 52.630
Cascades Inc. CAS-T 14.740 0.540 3.80 16:00 14.880 14.230 533,683 18.200 11.210
Kirkland Lake Gold KL-T 17.580 0.520 3.05 16:16 17.590 17.000 798,785 19.060 6.330
Semafo Inc. SMF-T 3.330 0.070 2.15 16:00 3.330 3.220 616,825 5.240 2.680
Intertape Polymer Group ITP-T 21.550 0.440 2.08 16:00 21.600 21.080 200,209 25.490 17.490
Klondex Mines Ltd KDX-T 3.090 0.060 1.98 16:00 3.090 3.020 405,182 7.730 2.750
Labrador Iron Ore Royalty LIF-T 24.420 0.440 1.83 16:00 24.460 23.860 166,807 24.240 15.100
Guyana Goldfields Inc. GUY-T 4.570 0.080 1.78 16:00 4.580 4.480 293,881 8.110 3.960
Lucara Diamond LUC-T 2.530 0.040 1.61 16:16 2.570 2.430 569,500 3.310 2.180
Brookfield Renewable Partners BEP.UN-T 42.970 0.650 1.54 16:17 43.040 42.200 182,091 44.990 37.780
Parkland Fuel Corp. PKI-T 26.760 0.370 1.40 16:00 26.820 26.310 546,093 32.450 23.410
Lundin Mining LUN-T 7.260 0.100 1.40 16:17 7.340 7.220 3,301,487 10.220 6.300
Gran Tierra Energy GTE-T 2.960 0.040 1.37 16:00 3.050 2.920 1,439,570 4.180 2.410
Vermilion Energy Inc. VET-T 44.000 0.570 1.31 16:17 45.600 43.510 792,234 58.980 38.330
New Gold NGD-T 3.860 0.050 1.31 16:00 3.860 3.760 724,615 5.790 3.110
DHX Media DHX.B-T 3.920 0.050 1.29 16:00 3.940 3.850 234,903 7.330 3.750
Alamos Gold AGI-T 7.930 0.100 1.28 16:00 7.950 7.710 1,260,004 11.830 7.530
Ivanhoe Mines IVN-T 4.160 0.050 1.22 16:16 4.180 4.070 1,052,712 5.470 2.250
Brookfield Property Partners BPY.UN-T 27.690 0.320 1.17 16:17 27.800 27.220 720,626 31.500 27.080
Genworth MI Canada MIC-T 42.860 0.490 1.16 16:16 43.000 42.330 156,429 44.490 30.380
Fortuna Silver Mines FVI-T 5.890 0.060 1.03 16:00 5.900 5.720 1,161,675 9.180 5.130
ECN Capital Corp. ECN-T 3.990 0.040 1.01 16:00 3.990 3.950 680,269 4.400 2.970
Alacer Gold Corp. ASR-T 2.000 0.020 1.01 16:00 2.030 1.980 449,159 3.110 1.750
Dream Office REIT D.UN-T 22.480 0.220 0.99 16:00 22.540 22.230 155,111 22.490 18.120
Sleep Country Canada Holdings ZZZ-T 34.640 0.320 0.93 16:00 34.700 34.380 377,040 42.360 27.860
IGM Financial IGM-T 44.650 0.390 0.88 16:17 45.690 44.590 424,242 45.820 37.910
Hudbay Minerals HBM-T 9.360 0.080 0.86 16:00 9.440 9.220 1,288,985 11.950 6.130
EnerCare Inc. ECI-T 20.240 0.170 0.85 16:00 20.320 20.060 175,738 21.940 17.380
Capital Power CPX-T 24.210 0.180 0.75 16:00 24.250 24.040 238,416 26.510 23.130
Great Canadian Gaming GC-T 29.700 0.220 0.75 16:00 29.800 29.370 64,494 35.340 22.500
BRP INC. DOO-T 49.360 0.360 0.73 16:00 49.620 48.960 130,469 50.050 25.320
Morneau Shepell Inc. MSI-T 22.500 0.150 0.67 16:00 22.610 22.230 44,020 22.600 18.320
Granite REIT GRT.UN-T 50.230 0.330 0.66 16:00 50.260 49.580 44,026 52.690 43.250
Intact Financial IFC-T 106.740 0.700 0.66 16:00 106.900 106.160 184,334 109.330 91.400
RioCan Real Estate Investment REI.UN-T 24.980 0.160 0.64 16:17 25.020 24.800 472,253 27.250 23.460
Ensign Energy Services ESI-T 6.250 0.040 0.64 16:00 6.340 6.240 499,878 10.405 5.950
TransAlta Renewables RNW-T 12.910 0.080 0.62 16:17 12.970 12.830 255,770 16.250 12.780
Boardwalk REIT BEI.UN-T 42.240 0.260 0.62 16:00 42.400 41.920 110,032 51.180 37.960
Enbridge Income Fund Holdings ENF-T 29.420 0.180 0.62 16:00 29.650 29.230 1,099,432 36.310 27.930
Iamgold Corp. IMG-T 6.760 0.040 0.60 16:00 6.840 6.690 1,221,747 8.870 4.240
Badger Daylighting BAD-T 28.300 0.160 0.57 16:17 28.450 28.010 126,089 36.220 21.510
Just Energy Group JE-T 5.360 0.030 0.56 16:00 5.430 5.330 727,950 8.620 5.160
Maple Leaf Foods MFI-T 35.780 0.200 0.56 16:16 35.910 35.510 109,712 36.050 27.310
Sandstorm Gold Ltd. SSL-T 5.580 0.030 0.54 16:00 5.580 5.470 365,739 6.810 4.290
CAP REIT CAR.UN-T 37.100 0.190 0.51 16:17 37.380 36.960 140,251 37.440 29.530
Corus Entertainment CJR.B-T 11.740 0.060 0.51 16:00 11.740 11.590 409,074 14.100 11.300
Crombie REIT CRR.UN-T 13.800 0.070 0.51 16:00 13.850 13.740 86,126 14.910 13.230
Smartcentres REIT SRU.UN-T 29.780 0.150 0.51 16:00 29.890 29.420 238,402 33.990 28.770