Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 190.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of May 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canopy Growth Corp. WEED-T 36.040 2.900 8.75 16:26 36.080 33.020 6,417,784 44.000 6.580
Torex Gold Resources TXG-T 13.320 0.500 3.90 16:19 13.410 12.690 476,653 26.230 7.290
ATS Automation Tooling Systems ATA-T 19.940 0.690 3.58 16:00 20.110 19.440 531,881 19.950 11.300
Sandstorm Gold Ltd. SSL-T 5.860 0.180 3.17 16:00 5.880 5.660 193,207 6.950 4.390
BRP INC. DOO-T 54.540 1.660 3.14 16:00 54.760 52.930 211,636 55.700 31.250
Aphria Inc. APH-T 12.260 0.370 3.11 16:00 12.540 11.900 5,394,470 24.750 4.550
Uni-Select Inc. UNS-T 20.660 0.490 2.43 16:00 20.760 20.210 80,919 31.990 18.475
Knight Therapeutics GUD-T 8.140 0.180 2.26 16:00 8.150 8.000 174,640 10.430 7.380
NFI Group Inc. NFI-T 56.680 1.190 2.14 16:00 56.680 55.600 187,694 61.250 47.320
Ivanhoe Mines IVN-T 3.440 0.070 2.08 16:19 3.460 3.330 1,114,043 5.050 2.500
Descartes Systems Group DSG-T 39.730 0.790 2.03 16:00 39.850 38.940 51,299 39.910 30.290
Osisko Gold Royalties Ltd. OR-T 13.130 0.250 1.94 16:19 13.220 12.900 673,708 17.580 11.900
Corus Entertainment CJR.B-T 6.480 0.120 1.89 16:00 6.490 6.280 606,086 14.100 5.560
CAE Inc. CAE-T 24.890 0.460 1.88 16:19 24.900 24.360 445,783 25.130 19.570
Iamgold Corp. IMG-T 7.750 0.140 1.84 16:19 7.780 7.580 831,150 8.870 5.640
Tahoe Resources THO-T 6.210 0.110 1.80 16:00 6.280 6.080 526,680 12.980 4.750
Granite REIT GRT.UN-T 53.160 0.930 1.78 16:00 53.520 51.790 126,692 53.990 47.930
Western Forest Products WEF-T 2.920 0.050 1.74 16:00 2.940 2.860 706,526 2.920 2.070
New Gold NGD-T 2.990 0.050 1.70 16:00 3.010 2.930 1,061,086 5.160 2.850
Exchange Income EIF-T 35.130 0.580 1.68 16:00 35.330 34.550 155,697 37.600 25.800
Cascades Inc. CAS-T 12.170 0.200 1.67 16:00 12.240 11.930 255,825 18.200 11.910
Vermilion Energy Inc. VET-T 47.110 0.770 1.66 16:00 47.870 46.200 1,046,678 50.460 38.330
Spartan Energy SPE-T 6.930 0.110 1.61 16:00 7.050 6.735 1,055,868 7.650 5.030
Kirkland Lake Gold KL-T 25.120 0.390 1.58 16:00 25.230 24.700 518,051 25.360 9.650
Eldorado Gold ELD-T 1.290 0.020 1.57 16:00 1.310 1.270 962,626 4.780 1.030
Algonquin Power & Utilities AQN-T 12.480 0.190 1.55 16:00 12.485 12.310 1,077,872 14.400 12.180
Gibson Energy GEI-T 17.190 0.260 1.54 16:00 17.240 16.890 290,440 19.380 15.675
MAG Silver Corp. MAG-T 14.880 0.220 1.50 16:00 14.910 14.620 169,432 17.620 11.710
Spin Master TOY-T 50.900 0.710 1.41 16:00 51.220 50.150 87,543 61.760 34.520
Semafo Inc. SMF-T 3.620 0.050 1.40 16:00 3.640 3.580 1,400,000 4.140 2.700
Precision Drilling PD-T 5.230 0.070 1.36 16:19 5.330 5.210 2,592,632 5.380 2.890
Dream Global REIT DRG.UN-T 14.630 0.190 1.32 16:19 14.630 14.430 290,641 14.840 10.160
Shopify Inc. SHOP-T 189.250 2.430 1.30 16:00 190.250 186.500 170,257 202.450 108.180
Brookfield Renewable Partners BEP.UN-T 40.550 0.520 1.30 16:00 40.560 40.110 83,308 45.470 38.270
Kinder Morgan Canada KML-T 16.830 0.210 1.26 16:00 16.840 16.500 346,556 20.000 14.930
Birchcliff Energy BIR-T 4.830 0.060 1.26 16:00 4.890 4.725 1,660,326 6.890 2.900
NuVista Energy Ltd NVA-T 9.790 0.120 1.24 16:00 9.790 9.640 353,843 9.710 5.910
Alacer Gold Corp. ASR-T 2.500 0.030 1.21 16:00 2.540 2.450 925,184 2.530 1.955
Tourmaline Oil TOU-T 25.710 0.300 1.18 16:00 25.750 25.260 787,638 28.740 17.780
First Capital Realty FCR-T 20.740 0.230 1.12 16:00 20.760 20.490 176,723 21.380 19.080
Northland Power Inc. NPI-T 23.820 0.260 1.10 16:00 23.850 23.570 323,672 24.760 21.350
H&R Real Estate Invest. Trust HR.UN-T 20.310 0.220 1.10 16:00 20.320 20.100 609,317 23.160 19.740
Capital Power CPX-T 24.990 0.270 1.09 16:00 25.110 24.750 172,511 26.510 22.150
Quebecor Inc. QBR.B-T 24.810 0.260 1.06 16:19 24.840 24.500 224,707 25.340 19.905
ATCO Ltd. ACO.X-T 38.410 0.380 1.00 16:00 38.500 37.810 110,932 51.690 37.780
Detour Gold DGC-T 10.200 0.100 0.99 16:00 10.630 10.030 2,142,260 18.880 9.110
Kinaxis Inc. KXS-T 80.310 0.780 0.98 16:00 80.530 79.310 19,656 91.980 63.150
Brookfield Business Partners BBU.UN-T 49.650 0.480 0.98 16:00 49.705 49.260 21,226 52.280 34.750
Dorel Industries DII.B-T 23.020 0.220 0.96 16:00 23.025 22.750 51,682 35.990 22.700
Tricon Capital Group TCN-T 10.600 0.100 0.95 16:19 10.650 10.510 187,445 12.050 9.570