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 September 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Eldorado Gold ELD-T 1.230 0.110 9.82 Sep 19 1.250 1.110 2,024,245 2.920 1.030
Paramount Resources POU-T 13.610 0.940 7.42 Sep 19 13.700 12.650 492,918 25.570 12.260
OceanaGold OGC-T 3.890 0.200 5.42 Sep 19 4.020 3.760 2,802,504 4.190 2.920
Endeavour Mining Corp. EDV-T 20.760 1.020 5.17 Sep 19 21.220 19.720 507,874 26.860 18.090
Hudbay Minerals HBM-T 6.470 0.300 4.86 Sep 19 6.540 6.280 2,155,744 12.650 5.440
Finning International FTT-T 32.160 1.350 4.38 Sep 19 32.330 30.750 972,173 36.480 27.120
MEG Energy Corp. MEG-T 7.540 0.280 3.86 Sep 19 7.650 7.250 2,705,254 11.510 4.280
MAG Silver Corp. MAG-T 10.620 0.390 3.81 Sep 19 10.710 10.170 194,852 15.970 9.240
New Gold NGD-T 1.440 0.050 3.60 Sep 19 1.450 1.380 1,611,514 5.030 1.000
Iamgold Corp. IMG-T 5.070 0.170 3.47 Sep 19 5.155 4.930 1,396,382 8.350 4.690
Computer Modelling Group CMG-T 8.390 0.280 3.45 Sep 19 8.490 8.080 75,088 10.440 7.800
Alamos Gold AGI-T 5.990 0.190 3.28 Sep 19 6.030 5.820 668,366 9.120 5.350
Torex Gold Resources TXG-T 10.870 0.340 3.23 Sep 19 11.010 10.500 367,386 20.930 7.290
Birchcliff Energy BIR-T 4.690 0.140 3.08 Sep 19 4.725 4.550 1,096,635 6.440 2.900
Fortuna Silver Mines FVI-T 5.780 0.170 3.03 Sep 19 5.900 5.670 467,367 7.775 5.130
Seven Generations Energy VII-T 14.790 0.420 2.92 Sep 19 15.010 14.270 882,158 21.250 13.620
Lundin Mining LUN-T 6.820 0.180 2.71 Sep 19 6.960 6.650 2,476,980 10.220 5.995
Alacer Gold Corp. ASR-T 2.160 0.050 2.37 Sep 19 2.170 2.080 713,938 2.970 1.955
Kirkland Lake Gold KL-T 23.370 0.540 2.37 Sep 19 24.620 23.180 1,676,842 30.940 14.760
Superior Plus SPB-T 13.290 0.290 2.23 Sep 19 13.300 13.020 821,691 13.560 11.260
Detour Gold DGC-T 11.500 0.250 2.22 Sep 19 11.590 11.190 702,338 15.720 9.110
Great-West Lifeco GWO-T 30.960 0.660 2.18 Sep 19 31.050 30.250 2,135,619 36.650 30.170
First Majestic Silver FR-T 7.590 0.160 2.15 Sep 19 7.700 7.430 772,851 11.090 6.240
SSR Mining SSRM-T 11.760 0.240 2.08 Sep 19 11.930 11.570 171,525 14.620 9.655
Centerra Gold CG-T 5.500 0.110 2.04 Sep 19 5.550 5.330 546,580 9.350 4.990
Precision Drilling PD-T 4.880 0.090 1.88 Sep 19 4.940 4.760 1,236,098 5.330 2.890
Osisko Gold Royalties Ltd. OR-T 9.820 0.170 1.76 Sep 19 9.880 9.580 766,035 16.650 9.490
Methanex Corp. MX-T 101.340 1.650 1.66 Sep 19 102.390 99.650 331,185 101.520 61.300
Trican Well Service TCW-T 2.510 0.040 1.62 Sep 19 2.630 2.460 2,211,057 5.340 2.390
Vermilion Energy Inc. VET-T 42.340 0.670 1.61 Sep 19 42.685 41.710 1,067,038 50.460 39.410
Industrial Alliance Ins & Fin IAG-T 52.830 0.830 1.60 Sep 19 53.240 51.880 158,157 62.010 48.670
Gibson Energy GEI-T 19.770 0.300 1.54 Sep 19 19.820 19.430 477,474 20.170 15.675
Dorel Industries DII.B-T 24.750 0.360 1.48 Sep 19 25.030 24.290 32,234 33.750 20.980
Canadian Western Bank CWB-T 34.990 0.500 1.45 Sep 19 35.310 34.410 161,219 40.830 31.200
BRP INC. DOO-T 59.730 0.840 1.43 Sep 19 59.980 58.300 570,357 74.670 38.940
Shopify Inc. SHOP-T 213.330 3.000 1.43 Sep 19 215.470 209.500 289,551 232.650 111.680
Laurentian Bank of Canada LB-T 44.240 0.600 1.37 Sep 19 44.340 43.640 405,990 62.900 42.155
Semafo Inc. SMF-T 3.160 0.040 1.28 Sep 19 3.300 3.090 1,056,743 4.140 2.730
CI Financial CIX-T 20.640 0.260 1.28 Sep 19 20.710 20.290 760,792 30.230 19.950
Cineplex Inc. CGX-T 32.710 0.410 1.27 Sep 19 32.930 32.210 127,325 40.690 27.560
Whitecap Resources WCP-T 8.040 0.100 1.26 Sep 19 8.170 7.900 1,319,900 10.355 7.400
Martinrea International. MRE-T 13.870 0.170 1.24 Sep 19 13.990 13.660 252,946 17.500 11.020
Sandstorm Gold Ltd. SSL-T 4.930 0.060 1.23 Sep 19 4.980 4.870 330,312 6.950 4.620
Corus Entertainment CJR.B-T 4.150 0.050 1.22 Sep 19 4.240 4.050 1,250,893 13.540 3.620
CES Energy Solutions CEU-T 4.490 0.050 1.13 Sep 19 4.570 4.380 628,563 7.340 4.140
Enghouse Systems ENGH-T 80.380 0.890 1.12 Sep 19 80.500 79.270 57,030 86.990 50.100
NovaGold Resources NG-T 4.850 0.050 1.04 Sep 19 4.920 4.820 158,232 6.470 4.330
Guyana Goldfields Inc. GUY-T 2.970 0.030 1.02 Sep 19 3.060 2.910 1,473,103 5.420 2.740
Freehold Royalties FRU-T 11.320 0.110 0.98 Sep 19 11.440 11.205 213,307 16.410 10.970
Kinaxis Inc. KXS-T 93.670 0.890 0.96 Sep 19 94.470 92.610 94,339 100.680 63.150