Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
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 30.830 0.740 2.46 12:10 30.880 30.160 40,975 37.600 29.150
SSR Mining SSRM-T 14.200 0.340 2.45 12:12 14.250 13.850 161,029 14.620 9.655
Celestica Inc. CLS-T 14.340 0.330 2.36 12:11 14.340 13.905 80,377 16.500 12.270
Onex Corporation ONEX-T 86.110 1.680 1.99 12:11 86.230 84.420 41,469 101.170 82.870
Iamgold Corp. IMG-T 5.150 0.100 1.98 12:13 5.220 4.950 1,026,996 8.200 4.650
Manulife Financial MFC-T 20.445 0.385 1.92 12:13 20.460 20.060 2,266,540 27.770 19.630
Aphria Inc. APH-T 19.020 0.330 1.77 12:13 19.650 16.770 10,814,647 24.750 6.310
Eldorado Gold ELD-T 1.200 0.020 1.69 12:07 1.220 1.180 345,315 2.830 1.030
Sandstorm Gold Ltd. SSL-T 5.360 0.080 1.52 12:13 5.410 5.260 200,474 6.950 4.620
Maple Leaf Foods MFI-T 32.575 0.455 1.42 12:13 32.680 32.150 82,038 37.080 26.500
Hudson's Bay Co. HBC-T 9.490 0.130 1.39 12:01 9.500 9.240 43,103 12.770 8.020
Nevsun Resources NSU-T 5.760 0.070 1.23 12:13 5.780 5.680 4,064,018 5.850 2.500
BRP INC. DOO-T 59.020 0.700 1.20 12:13 59.120 57.500 161,632 74.670 38.940
Yamana Gold Inc. YRI-T 3.480 0.040 1.16 12:12 3.565 3.400 1,451,739 4.685 3.030
Brookfield Asset Management BAM.A-T 55.320 0.630 1.15 12:13 55.380 54.420 371,363 58.670 46.710
Goldcorp Inc. G-T 14.120 0.160 1.15 12:12 14.350 13.830 1,930,863 19.320 12.740
Thomson Reuters TRI-T 60.710 0.650 1.08 12:12 60.730 59.980 303,025 61.110 46.690
Cogeco Communications CCA-T 67.300 0.710 1.07 12:10 67.320 66.010 48,458 94.660 62.810
Tahoe Resources THO-T 3.830 0.040 1.06 12:11 3.910 3.750 325,828 7.270 3.360
Dollarama Inc. DOL-T 39.950 0.410 1.04 12:13 40.040 38.880 462,636 56.667 36.700
Winpak Ltd. WPK-T 46.005 0.445 0.98 12:11 46.100 45.390 54,276 55.970 42.500
Fortis Inc. FTS-T 42.260 0.400 0.96 12:13 42.405 41.550 622,398 48.730 39.380
Boralex Inc. BLX-T 17.280 0.160 0.93 12:13 17.330 17.070 118,854 25.030 16.340
Chorus Aviation Inc. CHR-T 7.000 0.060 0.86 12:11 7.050 6.880 138,008 9.860 6.770
Kinross Gold K-T 3.750 0.030 0.81 12:11 3.840 3.700 1,679,085 5.900 3.420
Intertape Polymer Group ITP-T 18.010 0.140 0.78 12:03 18.050 17.800 39,795 22.840 16.630
Sun Life Financial Inc. SLF-T 48.420 0.370 0.77 12:13 48.460 47.810 320,897 56.090 47.550
Osisko Gold Royalties Ltd. OR-T 10.560 0.080 0.76 12:12 10.720 10.420 136,150 16.620 9.490
Premium Brands PBH-T 88.660 0.650 0.74 12:13 88.810 87.840 61,921 122.770 85.090
Genworth MI Canada MIC-T 39.940 0.280 0.71 12:13 39.940 39.590 83,093 46.750 38.000
Endeavour Mining Corp. EDV-T 21.420 0.150 0.71 12:12 21.630 21.130 146,357 26.860 18.090
Extendicare Inc. EXE-T 7.510 0.050 0.67 12:12 7.530 7.430 126,842 9.530 7.050
Home Capital Group HCG-T 13.670 0.090 0.66 11:57 13.790 13.600 35,191 18.630 12.665
Rogers Communications RCI.B-T 66.970 0.440 0.66 12:13 67.280 66.320 401,591 70.080 55.630
Cameco Corp. CCO-T 15.380 0.100 0.65 12:12 15.390 15.180 347,919 16.000 9.900
Power Financial Corp. PWF-T 28.580 0.150 0.53 12:12 28.640 28.380 210,169 37.000 28.050
Metro Inc. MRU-T 39.900 0.200 0.50 12:13 39.930 39.380 187,327 45.440 38.320
Granite REIT GRT.UN-T 54.100 0.270 0.50 12:12 54.230 53.500 42,188 57.680 47.930
Mitel Networks MNW-T 14.320 0.070 0.49 11:22 14.330 14.300 58,140 14.670 9.170
Boardwalk REIT BEI.UN-T 49.400 0.240 0.49 12:13 49.570 48.930 42,728 52.430 38.270
Tricon Capital Group TCN-T 10.430 0.050 0.48 12:11 10.510 10.320 80,248 11.880 9.570
Alacer Gold Corp. ASR-T 2.210 0.010 0.45 12:12 2.240 2.180 153,437 2.970 1.955
Power Corp of Canada POW-T 27.110 0.110 0.41 12:13 27.120 26.880 169,192 33.690 26.680
Northview Apartment REIT NVU.UN-T 25.220 0.100 0.40 12:11 25.310 25.100 46,331 27.880 22.870
Loblaw Companies L-T 64.080 0.240 0.38 12:13 64.270 63.020 278,386 70.390 62.520
Barrick Gold Corp. ABX-T 16.540 0.060 0.36 12:13 16.845 16.300 2,561,936 20.900 12.540
Badger Daylighting BAD-T 27.155 0.095 0.35 11:45 27.195 26.900 93,756 32.710 22.370
Northland Power Inc. NPI-T 20.990 0.070 0.33 12:10 21.000 20.780 181,814 25.330 20.020
Alamos Gold AGI-T 6.360 0.020 0.32 12:10 6.500 6.240 513,261 9.010 5.350
National Bank of Canada NA-T 61.240 0.180 0.29 12:13 61.280 60.710 369,602 65.950 58.580