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 April 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
NexGen Energy NXE-T 2.740 0.160 6.20 16:00 2.745 2.550 598,596 3.580 2.115
Turquoise Hill Resources TRQ-T 4.040 0.180 4.66 16:00 4.050 3.830 626,906 4.520 3.250
Cott Corp. BCB-T 18.690 0.610 3.37 16:00 18.720 18.090 150,560 22.750 16.540
Home Capital Group HCG-T 14.100 0.380 2.77 16:00 14.350 13.580 493,787 22.420 5.060
TORC Oil & Gas Ltd. TOG-T 7.420 0.180 2.49 16:19 7.440 7.080 522,754 7.910 4.430
Genworth MI Canada MIC-T 39.480 0.890 2.31 16:00 39.590 38.700 144,691 44.490 30.380
Baytex Energy Corp. BTE-T 4.900 0.110 2.30 16:00 4.950 4.640 5,598,697 4.900 2.760
NovaGold Resources NG-T 6.100 0.130 2.18 16:00 6.150 5.940 183,096 6.400 4.330
The Stars Group Inc. TSGI-T 37.360 0.740 2.02 16:19 37.420 36.540 320,855 38.430 19.560
WSP Global Inc. WSP-T 63.770 1.240 1.98 16:00 63.850 62.360 297,473 64.250 48.070
Descartes Systems Group DSG-T 38.260 0.740 1.97 16:00 38.260 37.280 169,041 39.910 30.290
Boralex Inc. BLX-T 22.760 0.410 1.83 16:00 22.910 22.510 272,829 25.030 20.540
Industrial Alliance Ins & Fin IAG-T 52.860 0.810 1.56 16:00 53.070 52.010 201,092 62.010 48.740
Colliers International Group CIGI-T 89.600 1.370 1.55 16:00 89.780 88.090 34,156 91.360 58.510
Linamar Corp. LNR-T 73.200 0.950 1.31 16:00 73.335 71.410 134,559 80.580 55.360
Lundin Mining LUN-T 8.490 0.110 1.31 16:00 8.560 8.380 2,010,480 10.220 6.620
Russel Metals RUS-T 29.030 0.360 1.26 16:00 29.100 28.560 117,084 32.650 23.670
Kinaxis Inc. KXS-T 83.430 1.020 1.24 16:00 83.740 82.050 29,318 91.980 63.150
Brookfield Infrastructure LP BIP.UN-T 52.620 0.620 1.19 16:00 52.690 51.990 120,282 59.280 45.480
Maxar Technologies MAXR-T 58.130 0.680 1.18 16:19 58.900 57.250 144,085 86.670 55.130
PrairieSky Royalty PSK-T 30.880 0.360 1.18 16:00 30.880 30.050 308,915 35.900 26.520
ECN Capital Corp. ECN-T 3.560 0.040 1.14 16:00 3.580 3.500 2,212,160 4.400 3.000
Shopify Inc. SHOP-T 161.860 1.590 0.99 16:19 162.390 159.640 213,018 202.450 96.290
Freehold Royalties FRU-T 13.400 0.130 0.98 16:00 13.430 13.150 236,428 16.410 11.710
Enghouse Systems ENGH-T 68.000 0.650 0.97 16:00 68.000 66.500 36,494 68.500 49.310
FirstService Corp. FSV-T 89.470 0.790 0.89 16:00 89.540 88.590 28,408 94.730 78.150
Altus Group AIF-T 32.120 0.280 0.88 16:00 32.250 31.730 55,166 37.890 25.250
Smartcentres REIT SRU.UN-T 28.750 0.240 0.84 16:00 28.850 28.500 163,177 33.120 28.460
Osisko Gold Royalties Ltd. OR-T 12.580 0.100 0.80 16:00 12.600 12.320 271,302 17.580 11.900
Empire Company EMP.A-T 23.960 0.180 0.76 16:00 23.980 23.680 236,868 26.340 18.560
BRP INC. DOO-T 53.140 0.380 0.72 16:00 53.740 52.760 151,766 54.700 31.140
Transcontinental Inc. TCL.A-T 26.780 0.180 0.68 16:00 26.830 26.490 449,612 31.955 23.275
Stantec Inc. STN-T 31.910 0.210 0.66 16:00 32.050 31.700 117,760 37.130 30.240
Cogeco Communications CCA-T 68.140 0.440 0.65 16:19 68.200 67.400 81,680 95.210 66.040
New Gold NGD-T 3.140 0.020 0.64 16:00 3.190 3.060 1,164,828 5.160 2.850
Klondex Mines Ltd KDX-T 3.160 0.020 0.64 16:00 3.160 3.080 178,848 5.025 1.660
TMX Group X-T 77.500 0.440 0.57 16:19 77.650 76.890 39,583 79.900 64.810
Onex Corporation ONEX-T 92.550 0.520 0.57 16:00 92.890 92.030 82,618 106.050 85.600
Norbord Inc. OSB-T 53.130 0.290 0.55 16:00 53.150 52.580 155,599 53.940 38.000
Yamana Gold Inc. YRI-T 3.770 0.020 0.53 16:00 3.775 3.680 1,459,328 4.685 2.840
Chartwell Retirement Residence CSH.UN-T 15.200 0.080 0.53 16:00 15.290 15.060 528,141 16.500 14.430
CAE Inc. CAE-T 24.740 0.120 0.49 16:00 24.740 24.590 223,844 25.130 19.570
SSR Mining SSRM-T 13.090 0.060 0.46 16:00 13.110 12.890 174,812 14.580 9.655
Whitecap Resources WCP-T 9.340 0.040 0.43 16:00 9.470 9.160 2,333,881 10.200 7.400
IGM Financial IGM-T 37.430 0.160 0.43 16:00 37.520 37.100 205,012 45.820 36.530
Air Canada AC-T 25.820 0.110 0.43 16:00 25.870 25.280 963,777 29.110 12.490
Open Text OTEX-T 45.020 0.190 0.42 16:00 45.040 44.640 331,140 49.490 38.650
Parex Resources Inc. PXT-T 20.980 0.080 0.38 16:00 21.160 20.775 742,817 21.090 12.190
Brookfield Property Partners BPY.UN-T 24.860 0.090 0.36 16:00 25.010 24.670 110,498 31.500 23.280
Western Forest Products WEF-T 2.780 0.010 0.36 16:19 2.780 2.750 531,196 2.900 2.040