Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Whitecap Resources WCP-T 8.740 0.640 7.90 16:00 8.780 8.310 2,894,774 10.355 7.400
NuVista Energy Ltd NVA-T 9.450 0.570 6.42 16:00 9.590 9.050 668,690 9.890 5.910
Precision Drilling PD-T 4.310 0.250 6.16 16:00 4.370 4.160 2,886,685 5.330 2.890
Enerplus Corp. ERF-T 16.480 0.950 6.12 16:00 16.610 16.000 1,975,018 17.210 9.750
TORC Oil & Gas Ltd. TOG-T 7.200 0.400 5.88 16:00 7.240 7.000 1,341,069 8.110 4.430
Detour Gold DGC-T 10.970 0.580 5.58 16:00 11.040 10.520 1,151,848 17.860 9.110
Trican Well Service TCW-T 3.030 0.140 4.84 16:15 3.030 2.940 3,918,848 5.340 2.770
MEG Energy Corp. MEG-T 10.220 0.470 4.82 16:00 10.450 10.090 4,691,236 10.250 3.280
Enerflex Ltd. EFX-T 14.430 0.640 4.64 16:00 14.450 13.860 227,550 19.310 13.550
Element Fleet Management EFN-T 6.850 0.300 4.58 16:00 6.900 6.540 5,332,694 11.030 3.210
Mullen Group MTL-T 15.390 0.670 4.55 16:00 15.400 14.870 268,973 17.620 14.100
Kelt Exploration KEL-T 8.730 0.380 4.55 16:00 8.800 8.470 880,475 8.970 5.650
Pason Systems PSI-T 21.620 0.910 4.39 16:00 21.700 20.860 243,586 21.120 16.050
Paramount Resources POU-T 15.130 0.630 4.34 16:00 15.210 14.750 517,854 25.570 13.800
Freehold Royalties FRU-T 12.550 0.470 3.89 16:00 12.570 12.255 543,556 16.410 11.710
Parex Resources Inc. PXT-T 25.100 0.890 3.68 16:00 25.700 24.050 801,358 25.320 12.190
Vermilion Energy Inc. VET-T 46.450 1.620 3.61 16:00 46.880 45.840 874,701 50.460 38.330
First Majestic Silver FR-T 10.170 0.350 3.56 16:00 10.180 9.820 479,508 11.240 6.240
ProMetic Life Sciences PLI-T 0.600 0.020 3.45 16:00 0.600 0.570 736,256 1.830 0.560
Baytex Energy Corp. BTE-T 4.360 0.140 3.32 16:00 4.430 4.255 9,320,350 6.230 2.760
Secure Energy Services SES-T 7.340 0.230 3.23 16:00 7.480 7.260 537,107 9.820 6.960
Crew Energy Inc. CR-T 1.960 0.060 3.16 16:00 2.090 1.960 1,250,151 4.710 1.370
Birchcliff Energy BIR-T 4.590 0.140 3.15 16:00 4.680 4.510 869,871 6.630 2.900
Badger Daylighting BAD-T 32.550 0.990 3.14 16:00 32.700 31.800 179,017 33.500 22.370
Raging River Exploration RRX-T 5.570 0.150 2.77 16:00 5.640 5.460 6,607,815 8.890 5.420
Western Forest Products WEF-T 2.610 0.070 2.76 16:00 2.630 2.520 1,608,866 2.950 2.170
ShawCor Ltd. SCL-T 25.470 0.670 2.70 16:00 25.850 25.030 288,265 30.100 23.600
Lundin Mining LUN-T 8.100 0.210 2.66 16:00 8.190 7.970 1,483,012 10.220 6.620
Boralex Inc. BLX-T 21.040 0.510 2.48 16:00 21.180 20.600 573,400 25.030 20.300
Fortuna Silver Mines FVI-T 7.590 0.180 2.43 16:00 7.605 7.400 322,285 7.630 5.130
CES Energy Solutions CEU-T 4.680 0.110 2.41 16:00 4.750 4.630 582,478 7.340 4.540
Hudbay Minerals HBM-T 8.150 0.190 2.39 16:00 8.180 8.000 1,429,769 12.650 6.200
Ivanhoe Mines IVN-T 2.850 0.060 2.15 16:00 2.890 2.800 850,919 5.050 2.500
Pan American Silver PAAS-T 23.860 0.500 2.14 16:00 23.900 23.450 170,203 24.270 18.000
Kirkland Lake Gold KL-T 27.020 0.540 2.04 16:00 27.190 26.450 656,010 27.640 10.760
Methanex Corp. MX-T 92.590 1.750 1.93 16:00 93.800 91.830 111,917 93.540 52.630
New Gold NGD-T 2.750 0.050 1.85 16:00 2.760 2.710 541,275 5.160 2.670
Osisko Gold Royalties Ltd. OR-T 12.450 0.210 1.72 16:15 12.470 12.270 211,193 17.580 11.900
West Fraser Timber Co. WFT-T 85.690 1.340 1.59 16:15 86.520 84.840 530,986 97.990 58.400
NexGen Energy NXE-T 2.640 0.040 1.54 16:00 2.670 2.610 422,491 3.580 2.115
Canfor Corporation CFP-T 30.670 0.460 1.52 16:00 30.730 30.270 148,237 34.040 18.470
Northland Power Inc. NPI-T 24.590 0.360 1.49 16:00 24.860 24.395 543,806 24.760 21.350
Peyto Exploration & Develop. PEY-T 10.260 0.150 1.48 16:00 10.290 10.090 2,160,811 24.030 9.830
SSR Mining SSRM-T 13.220 0.190 1.46 16:00 13.240 12.980 178,496 14.620 9.655
MAG Silver Corp. MAG-T 14.940 0.210 1.43 16:00 14.960 14.650 105,180 17.620 11.710
Gran Tierra Energy GTE-T 4.290 0.060 1.42 16:00 4.390 4.290 610,231 4.490 2.410
Eldorado Gold ELD-T 1.500 0.020 1.35 16:00 1.500 1.440 1,431,267 3.870 1.030
Alamos Gold AGI-T 7.570 0.100 1.34 16:00 7.580 7.470 318,029 10.500 6.190
Yamana Gold Inc. YRI-T 4.020 0.050 1.26 16:00 4.030 3.970 1,079,454 4.685 2.840
Klondex Mines Ltd KDX-T 3.330 0.040 1.22 16:00 3.340 3.280 121,593 5.025 1.660