Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 185.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Exchange Income EIF-T 31.430 1.340 4.45 16:00 31.430 30.160 136,321 37.600 29.150
Aphria Inc. APH-T 19.400 0.710 3.80 16:33 19.800 16.770 16,149,563 24.750 6.310
BRP INC. DOO-T 59.960 1.640 2.81 16:15 60.200 57.500 322,626 74.670 38.940
Celestica Inc. CLS-T 14.370 0.360 2.57 16:00 14.540 13.905 295,816 16.500 12.270
Genworth MI Canada MIC-T 40.460 0.800 2.02 16:00 40.510 39.590 264,969 46.750 38.000
Boralex Inc. BLX-T 17.460 0.340 1.99 16:00 17.460 17.070 319,871 25.030 16.340
Iamgold Corp. IMG-T 5.150 0.100 1.98 16:00 5.220 4.950 1,629,086 8.200 4.650
Sandstorm Gold Ltd. SSL-T 5.380 0.100 1.89 16:00 5.410 5.260 899,866 6.950 4.620
NovaGold Resources NG-T 5.520 0.090 1.66 16:00 5.550 5.380 193,307 6.470 4.330
ECN Capital Corp. ECN-T 3.480 0.050 1.46 16:00 3.480 3.415 1,313,453 4.400 3.310
Alacer Gold Corp. ASR-T 2.230 0.030 1.36 16:00 2.280 2.180 425,911 2.970 1.955
Granite REIT GRT.UN-T 54.500 0.670 1.24 16:15 54.640 53.500 144,195 57.680 47.930
Intertape Polymer Group ITP-T 18.080 0.210 1.18 16:00 18.140 17.800 126,438 22.840 16.630
Chorus Aviation Inc. CHR-T 7.020 0.080 1.15 16:00 7.050 6.880 236,063 9.860 6.770
Premium Brands PBH-T 89.010 1.000 1.14 16:00 89.020 87.840 111,649 122.770 85.090
Home Capital Group HCG-T 13.730 0.150 1.10 16:00 13.790 13.600 102,187 18.630 12.665
SSR Mining SSRM-T 14.010 0.150 1.08 16:00 14.250 13.850 410,033 14.620 9.655
Descartes Systems Group DSG-T 41.230 0.440 1.08 16:00 41.290 40.270 117,868 46.610 31.390
Osisko Gold Royalties Ltd. OR-T 10.590 0.110 1.05 16:00 10.720 10.420 288,456 16.620 9.490
Onex Corporation ONEX-T 85.290 0.860 1.02 16:15 86.230 84.420 284,212 101.170 82.870
Kinaxis Inc. KXS-T 87.110 0.860 1.00 16:00 87.320 84.840 103,571 100.680 63.150
Northview Apartment REIT NVU.UN-T 25.370 0.250 1.00 16:15 25.450 25.100 127,859 27.880 22.870
Cogeco Communications CCA-T 67.240 0.650 0.98 16:00 67.350 66.010 140,461 94.660 62.810
TMX Group X-T 85.050 0.820 0.97 16:00 85.050 83.450 92,295 90.330 66.430
Gibson Energy GEI-T 22.990 0.200 0.88 16:00 23.000 22.400 769,887 23.000 15.675
Cineplex Inc. CGX-T 35.660 0.300 0.85 16:15 35.680 35.040 149,615 39.990 27.560
Eldorado Gold ELD-T 1.190 0.010 0.85 16:15 1.220 1.180 705,381 2.830 1.030
The Stars Group Inc. TSGI-T 31.520 0.260 0.83 16:00 31.520 30.590 513,209 51.750 24.900
Maple Leaf Foods MFI-T 32.370 0.250 0.78 16:00 32.680 32.150 177,756 37.080 26.500
Labrador Iron Ore Royalty LIF-T 28.930 0.220 0.77 16:00 28.995 28.430 98,947 28.980 20.250
MEG Energy Corp. MEG-T 10.790 0.080 0.75 16:00 10.920 10.400 6,034,321 11.700 4.280
Nevsun Resources NSU-T 5.730 0.040 0.70 16:00 5.780 5.680 4,291,275 5.850 2.500
WestJet Airlines WJA-T 18.830 0.120 0.64 16:00 18.870 18.220 400,968 28.000 16.820
Air Canada AC-T 25.650 0.160 0.63 16:00 26.040 25.150 1,604,523 29.110 20.330
Power Financial Corp. PWF-T 28.600 0.170 0.60 16:00 28.700 28.380 603,530 37.000 28.050
Northland Power Inc. NPI-T 21.040 0.120 0.57 16:00 21.050 20.780 452,174 25.330 20.020
Great-West Lifeco GWO-T 30.180 0.170 0.57 16:00 30.240 29.900 599,203 36.650 29.720
Winpak Ltd. WPK-T 45.810 0.250 0.55 16:00 46.100 45.390 69,630 55.970 42.500
Mitel Networks MNW-T 14.320 0.070 0.49 16:00 14.360 14.300 68,981 14.670 9.170
MAG Silver Corp. MAG-T 10.390 0.040 0.39 16:00 10.520 10.210 186,716 15.970 9.240
Allied Properties REIT AP.UN-T 41.930 0.140 0.34 16:00 42.110 41.750 126,728 45.570 38.710
Yamana Gold Inc. YRI-T 3.450 0.010 0.29 16:15 3.565 3.400 2,304,236 4.685 3.030
OceanaGold OGC-T 3.910 0.010 0.26 16:00 3.920 3.840 2,731,425 4.190 2.920
RioCan Real Estate Investment REI.UN-T 23.980 0.060 0.25 16:00 23.990 23.840 2,086,328 25.820 22.970
Spin Master TOY-T 49.930 0.120 0.24 16:00 50.260 49.000 115,408 61.760 43.730
Laurentian Bank of Canada LB-T 41.810 0.100 0.24 16:00 41.920 41.230 200,335 62.900 40.250
Maxar Technologies MAXR-T 39.380 0.090 0.23 16:00 39.680 38.700 261,310 86.670 37.010
PrairieSky Royalty PSK-T 21.930 0.050 0.23 16:00 21.930 21.380 514,276 35.900 21.010
Hudson's Bay Co. HBC-T 9.380 0.020 0.21 16:00 9.510 9.240 110,119 12.770 8.020
Pan American Silver PAAS-T 20.060 0.040 0.20 16:00 20.260 19.800 197,738 24.220 18.000