Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cameco Corp. CCO-T 14.640 0.580 4.13 16:00 14.730 13.820 1,284,337 15.950 9.900
Eldorado Gold ELD-T 1.470 0.050 3.52 16:00 1.500 1.420 2,961,927 3.220 1.030
Labrador Iron Ore Royalty LIF-T 24.030 0.730 3.13 16:00 24.180 23.280 122,949 28.550 16.000
Fairfax Financial Holdings FFH-T 715.700 20.650 2.97 16:00 715.700 694.840 52,091 788.880 563.000
Advantage Oil & Gas AAV-T 4.320 0.110 2.61 16:00 4.390 4.140 1,614,945 9.240 3.480
Kelt Exploration KEL-T 9.340 0.210 2.30 16:00 9.380 9.160 772,094 9.300 5.690
Seven Generations Energy VII-T 14.770 0.260 1.79 16:00 14.770 14.370 1,253,761 22.950 13.620
TFI International Inc. TFII-T 42.450 0.710 1.70 16:00 42.500 41.600 375,413 42.520 27.750
ProMetic Life Sciences PLI-T 0.780 0.010 1.30 16:00 0.780 0.740 704,551 1.800 0.450
Uni-Select Inc. UNS-T 21.990 0.280 1.29 16:00 22.150 21.590 67,168 30.420 18.475
CES Energy Solutions CEU-T 4.840 0.060 1.26 16:00 4.840 4.730 660,512 7.340 4.390
First Quantum Minerals FM-T 17.900 0.210 1.19 16:00 18.240 17.870 2,462,094 23.050 12.090
Hudbay Minerals HBM-T 6.930 0.070 1.02 16:00 7.060 6.890 2,118,717 12.650 6.750
Lucara Diamond LUC-T 2.130 0.020 0.95 16:00 2.160 2.110 312,317 2.910 1.970
TORC Oil & Gas Ltd. TOG-T 7.790 0.070 0.91 16:00 7.820 7.710 528,244 8.120 4.790
Kinder Morgan Canada KML-T 16.440 0.140 0.86 16:00 16.450 16.170 258,937 20.000 14.930
Yamana Gold Inc. YRI-T 3.710 0.030 0.82 16:00 3.720 3.650 1,273,156 4.685 3.040
ARC Resources Ltd. ARX-T 14.920 0.120 0.81 16:00 14.955 14.700 731,288 18.340 11.880
MAG Silver Corp. MAG-T 12.490 0.100 0.81 16:00 12.630 12.340 92,710 17.270 11.710
Goldcorp Inc. G-T 17.850 0.140 0.79 16:00 17.950 17.680 1,372,541 19.320 15.000
Hydro One H-T 19.380 0.150 0.78 16:00 19.390 19.195 461,394 23.350 18.570
OceanaGold OGC-T 3.900 0.030 0.78 16:00 3.920 3.850 696,272 4.120 2.920
Maxar Technologies MAXR-T 69.240 0.530 0.77 16:00 69.640 67.500 102,264 86.670 55.130
Canadian Tire Corporation CTC.A-T 174.790 1.310 0.76 16:00 175.000 173.020 152,530 180.210 140.600
Badger Daylighting BAD-T 31.200 0.220 0.71 16:00 31.440 30.990 121,892 33.500 22.370
Raging River Exploration RRX-T 5.790 0.040 0.70 16:00 5.810 5.710 1,214,874 8.890 5.420
Gibson Energy GEI-T 17.520 0.120 0.69 16:00 17.600 17.400 246,513 19.380 15.675
Centerra Gold CG-T 5.980 0.040 0.67 16:00 6.000 5.890 461,376 9.350 5.900
Kinross Gold K-T 4.840 0.030 0.62 16:00 4.890 4.810 1,825,874 5.960 4.440
Restaurant Brands Intl. QSR-T 85.470 0.500 0.59 16:00 85.560 84.120 530,686 88.360 67.550
Keyera Corp. KEY-T 37.350 0.190 0.51 16:00 37.390 36.790 556,491 40.170 31.200
Dream Office REIT D.UN-T 23.590 0.120 0.51 16:00 23.690 23.430 237,056 25.140 19.670
Russel Metals RUS-T 27.410 0.130 0.48 16:00 27.540 27.110 196,115 32.650 24.610
Toromont Industries TIH-T 58.700 0.270 0.46 16:00 59.210 58.370 78,352 60.190 43.830
Canadian Pacific Railway CP-T 255.700 1.100 0.43 16:00 256.860 252.330 420,216 257.950 189.570
Intertape Polymer Group ITP-T 17.060 0.070 0.41 16:00 17.200 16.920 474,653 25.380 16.750
Dorel Industries DII.B-T 24.170 0.090 0.37 16:00 24.700 24.030 31,364 35.470 20.980
Parex Resources Inc. PXT-T 23.250 0.080 0.35 16:00 23.330 22.960 458,931 26.780 12.190
Whitecap Resources WCP-T 8.920 0.030 0.34 16:00 8.995 8.870 950,647 10.355 7.400
Winpak Ltd. WPK-T 45.060 0.150 0.33 16:00 45.250 44.800 52,085 57.170 42.500
TransAlta Corp. TA-T 7.030 0.020 0.29 16:00 7.030 6.960 991,236 8.315 6.310
Torex Gold Resources TXG-T 10.910 0.030 0.28 16:00 11.170 10.820 140,235 23.190 7.290
Paramount Resources POU-T 14.830 0.040 0.27 16:00 15.140 14.760 169,071 25.570 13.800
Baytex Energy Corp. BTE-T 4.290 0.010 0.23 16:00 4.330 4.230 1,961,960 6.230 2.890
NuVista Energy Ltd NVA-T 8.950 0.020 0.22 16:00 9.100 8.900 435,096 9.890 6.030
SSR Mining SSRM-T 13.600 0.030 0.22 16:00 13.660 13.500 196,549 14.620 9.655
TMX Group X-T 87.160 0.180 0.21 16:00 87.790 87.070 41,032 88.230 64.810
PrairieSky Royalty PSK-T 25.150 0.050 0.20 16:00 25.170 24.640 612,815 35.900 24.280
Emera Inc. EMA-T 42.720 0.080 0.19 16:00 42.860 42.220 599,423 49.480 39.080
Hudson's Bay Co. HBC-T 11.770 0.020 0.17 16:00 11.890 11.640 115,294 13.430 8.020