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 January 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Kinder Morgan Canada KML-T 17.910 1.170 6.99 16:00 17.980 16.840 791,380 18.600 15.170
Precision Drilling PD-T 4.690 0.200 4.45 16:00 4.710 4.370 4,448,777 7.940 2.890
Turquoise Hill Resources TRQ-T 4.190 0.160 3.97 16:00 4.220 4.060 896,542 4.920 3.250
The Stars Group Inc. TSGI-T 31.530 1.170 3.85 16:00 31.730 30.430 2,986,687 31.290 17.500
Trican Well Service TCW-T 4.050 0.150 3.85 16:26 4.060 3.850 2,911,356 5.590 3.110
Stella-Jones Inc. SJ-T 49.860 1.640 3.40 16:00 50.440 48.310 91,413 51.490 38.120
Genworth MI Canada MIC-T 42.910 1.400 3.37 16:00 42.980 41.410 223,897 44.490 30.380
Alacer Gold Corp. ASR-T 2.280 0.070 3.17 16:00 2.310 2.230 237,190 3.110 1.950
Great Canadian Gaming GC-T 35.700 1.090 3.15 16:00 35.830 34.580 181,674 35.340 22.500
Birchcliff Energy BIR-T 3.350 0.100 3.08 16:00 3.390 3.160 3,542,590 8.880 3.230
Cineplex Inc. CGX-T 30.750 0.850 2.84 16:00 30.790 29.700 534,465 54.810 29.450
Canfor Corporation CFP-T 28.340 0.760 2.76 16:00 28.360 27.600 320,129 27.680 13.540
Winpak Ltd. WPK-T 45.660 1.210 2.72 16:00 46.180 44.290 74,700 61.430 43.510
Brookfield Business Partners BBU.UN-T 47.440 1.250 2.71 16:00 47.860 45.970 144,201 48.430 31.740
Mitel Networks MNW-T 11.200 0.280 2.56 16:00 11.250 10.890 71,595 11.550 8.500
NexGen Energy NXE-T 2.900 0.070 2.47 16:00 2.940 2.840 557,882 4.450 2.400
Methanex Corp. MX-T 74.210 1.770 2.44 16:00 74.210 72.270 312,027 80.610 52.630
Hudbay Minerals HBM-T 11.750 0.280 2.44 16:00 11.750 11.000 1,386,316 12.650 6.130
Detour Gold DGC-T 13.990 0.330 2.42 16:00 14.180 13.730 803,976 20.420 12.500
OceanaGold OGC-T 3.400 0.080 2.41 16:00 3.440 3.340 1,956,065 5.000 2.920
ECN Capital Corp. ECN-T 3.900 0.090 2.36 16:00 3.930 3.820 711,012 4.400 2.970
Knight Therapeutics GUD-T 7.990 0.180 2.30 16:00 8.065 7.820 186,353 11.000 7.510
NovaGold Resources NG-T 4.980 0.110 2.26 16:00 4.990 4.850 132,366 8.150 4.330
West Fraser Timber Co. WFT-T 85.740 1.740 2.07 16:00 85.900 84.620 191,737 88.980 42.980
Premium Brands PBH-T 106.700 2.150 2.06 16:00 106.930 104.460 67,267 110.280 65.260
Martinrea International. MRE-T 15.910 0.320 2.05 16:00 15.950 15.570 115,081 16.790 7.970
Norbord Inc. OSB-T 44.670 0.890 2.03 16:00 44.740 43.500 304,119 51.750 31.380
Ensign Energy Services ESI-T 7.580 0.150 2.02 16:00 7.580 7.310 236,537 9.690 5.950
Cott Corp. BCB-T 21.300 0.420 2.01 16:00 21.320 20.930 171,662 22.750 13.520
Celestica Inc. CLS-T 14.330 0.280 1.99 16:00 14.590 14.050 680,448 19.940 12.620
Industrial Alliance Ins & Fin IAG-T 61.690 1.200 1.98 16:00 62.010 60.490 131,033 61.730 48.740
Paramount Resources POU-T 18.690 0.360 1.96 16:00 18.790 18.010 536,290 25.570 14.600
Descartes Systems Group DSG-T 36.290 0.680 1.91 16:00 36.450 35.600 104,935 39.910 27.780
Sierra Wireless SW-T 24.930 0.460 1.88 16:00 24.930 24.300 86,516 43.160 20.990
Western Forest Products WEF-T 2.710 0.050 1.88 16:00 2.750 2.660 557,027 2.840 1.790
Interfor Corporation IFP-T 23.230 0.420 1.84 16:00 23.310 22.870 275,620 23.360 13.490
Peyto Exploration & Develop. PEY-T 12.250 0.220 1.83 16:00 12.380 11.660 1,543,438 30.440 11.970
Uni-Select Inc. UNS-T 27.690 0.490 1.80 16:00 27.890 27.270 190,534 37.030 23.660
BRP INC. DOO-T 48.350 0.840 1.77 16:00 48.650 47.540 139,765 50.050 25.320
Sandstorm Gold Ltd. SSL-T 6.420 0.110 1.74 16:00 6.430 6.330 209,255 6.810 4.370
Fortuna Silver Mines FVI-T 6.100 0.100 1.67 16:00 6.130 6.020 618,231 9.180 5.130
FirstService Corp. FSV-T 86.940 1.360 1.59 16:00 86.970 85.430 32,215 94.730 63.930
Chemtrade Logistics Inc Fd CHE.UN-T 17.680 0.270 1.55 16:00 17.730 17.410 422,403 20.020 17.050
WestJet Airlines WJA-T 25.560 0.390 1.55 16:00 25.710 25.050 255,380 28.000 21.030
Enerflex Ltd. EFX-T 15.210 0.230 1.54 16:00 15.320 14.710 123,924 20.570 14.380
Empire Company EMP.A-T 25.500 0.380 1.51 16:00 25.620 24.980 271,548 26.340 16.010
Cascades Inc. CAS-T 14.110 0.210 1.51 16:00 14.260 13.900 188,759 18.200 11.440
Colliers International Group CIGI-T 79.130 1.170 1.50 16:00 80.610 78.540 38,126 80.090 46.290
Corus Entertainment CJR.B-T 8.280 0.120 1.47 16:00 8.390 7.960 1,161,095 14.100 8.150
Mullen Group MTL-T 15.290 0.220 1.46 16:00 15.340 14.950 132,871 19.840 14.440