Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 191.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Home Capital Group HCG-T 17.110 0.810 4.97 16:00 17.260 16.410 423,561 28.000 5.060
Kinder Morgan Canada KML-T 19.970 0.850 4.45 16:00 20.000 19.130 969,473 19.160 15.170
ProMetic Life Sciences PLI-T 1.560 0.050 3.31 16:15 1.580 1.520 740,086 2.640 1.120
Keyera Corp. KEY-T 33.880 1.040 3.17 16:15 34.140 33.320 612,597 42.570 31.200
Mitel Networks MNW-T 11.420 0.350 3.16 16:00 11.420 11.140 215,487 11.550 8.500
Enbridge Income Fund Holdings ENF-T 27.820 0.750 2.77 16:15 27.900 27.090 895,128 35.000 26.360
Canadian Utilities CU-T 35.290 0.860 2.50 16:15 35.290 34.480 431,321 42.440 34.000
FirstService Corp. FSV-T 90.010 2.080 2.37 16:00 90.420 87.810 51,772 94.730 72.250
Russel Metals RUS-T 31.670 0.730 2.36 16:00 31.820 30.820 220,430 31.710 23.670
Onex Corporation ONEX-T 90.070 2.030 2.31 16:15 90.530 88.000 103,114 106.050 85.600
Granite REIT GRT.UN-T 49.550 1.100 2.27 16:15 49.740 48.500 86,469 52.690 44.730
Cascades Inc. CAS-T 16.120 0.350 2.22 16:00 16.150 15.770 188,842 18.200 12.200
Gran Tierra Energy GTE-T 3.300 0.070 2.17 16:00 3.330 3.230 694,092 3.750 2.410
Spin Master TOY-T 54.300 1.140 2.14 16:00 54.750 52.940 40,988 54.750 30.010
Allied Properties REIT AP.UN-T 41.900 0.870 2.12 16:00 41.940 41.060 102,734 42.410 34.410
Corus Entertainment CJR.B-T 8.190 0.170 2.12 16:00 8.210 8.020 403,958 14.100 7.960
Hudson's Bay Co. HBC-T 9.990 0.200 2.04 16:00 10.020 9.690 173,977 13.430 8.080
ATCO Ltd. ACO.X-T 43.320 0.810 1.91 16:00 43.540 42.420 114,120 53.370 41.860
Precision Drilling PD-T 4.300 0.080 1.90 16:00 4.365 4.170 3,116,817 7.475 2.890
Extendicare Inc. EXE-T 8.430 0.150 1.81 16:00 8.480 8.250 115,325 10.750 8.180
Hydro One H-T 20.830 0.360 1.76 16:15 20.870 20.510 1,917,872 24.660 20.100
Morneau Shepell Inc. MSI-T 23.780 0.410 1.75 16:00 23.880 23.370 103,671 23.400 18.650
Tourmaline Oil TOU-T 19.270 0.320 1.69 16:00 19.380 18.850 452,676 31.950 17.780
Empire Company EMP.A-T 23.500 0.390 1.69 16:00 23.710 22.960 248,829 26.340 16.320
RioCan Real Estate Investment REI.UN-T 24.270 0.400 1.68 16:00 24.290 23.870 1,936,151 27.150 23.060
ShawCor Ltd. SCL-T 26.750 0.440 1.67 16:00 26.850 26.250 74,557 39.950 24.200
Ritchie Bros Auctioneers Inc. RBA-T 40.640 0.630 1.57 16:00 41.050 39.920 210,422 46.320 30.630
Innergex Renewable Energy INE-T 13.300 0.200 1.53 16:00 13.350 13.070 221,180 15.720 13.000
Dorel Industries DII.B-T 29.950 0.450 1.53 16:00 30.290 29.510 19,637 36.600 28.310
Sleep Country Canada Holdings ZZZ-T 33.760 0.490 1.47 16:00 33.870 33.350 31,995 42.360 28.930
Dream Global REIT DRG.UN-T 12.390 0.170 1.39 16:00 12.480 12.220 615,318 12.490 9.460
Air Canada AC-T 24.640 0.310 1.27 16:15 25.340 24.600 2,783,535 28.700 12.490
Brookfield Infrastructure LP BIP.UN-T 52.610 0.660 1.27 16:00 52.900 51.960 282,386 59.280 45.480
Dream Office REIT D.UN-T 21.560 0.270 1.27 16:15 21.640 21.270 95,976 23.040 18.120
Spartan Energy SPE-T 5.750 0.070 1.23 16:00 5.810 5.610 548,983 8.910 5.030
Cominar REIT CUF.UN-T 14.130 0.170 1.22 16:00 14.130 13.910 337,091 15.060 11.840
Knight Therapeutics GUD-T 7.720 0.090 1.18 16:00 7.730 7.630 94,780 11.000 7.380
First Capital Realty FCR-T 19.760 0.230 1.18 16:00 19.880 19.530 343,260 21.380 19.080
Westshore Terminals Investment WTE-T 24.580 0.280 1.15 16:00 24.805 24.350 75,876 29.050 19.070
IGM Financial IGM-T 39.550 0.440 1.13 16:00 39.670 39.160 269,878 45.820 38.560
Chartwell Retirement Residence CSH.UN-T 15.360 0.170 1.12 16:00 15.430 15.160 177,754 16.500 14.430
ATS Automation Tooling Systems ATA-T 16.580 0.180 1.10 16:15 16.670 16.220 349,946 17.430 11.230
Mullen Group MTL-T 14.790 0.160 1.09 16:00 14.850 14.610 61,655 17.620 14.180
Artis REIT AX.UN-T 13.900 0.150 1.09 16:00 13.900 13.700 218,110 14.420 12.410
Parkland Fuel Corp. PKI-T 28.950 0.310 1.08 16:00 29.100 28.570 188,235 32.450 23.410
Smartcentres REIT SRU.UN-T 30.200 0.320 1.07 16:00 30.210 29.790 178,980 33.990 28.560
Peyto Exploration & Develop. PEY-T 10.450 0.110 1.06 16:00 10.620 10.110 700,933 29.040 9.830
Boyd Group Income Fund BYD.UN-T 105.250 1.100 1.06 16:15 105.930 103.930 28,819 106.940 81.760
Celestica Inc. CLS-T 13.400 0.140 1.06 16:00 13.450 13.270 475,651 19.940 12.270
PrairieSky Royalty PSK-T 29.370 0.300 1.03 16:15 29.430 28.870 423,015 35.900 27.100