Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Ivanhoe Mines IVN-T 4.130 0.190 4.82 16:00 4.150 3.950 1,508,472 5.470 3.260
Computer Modelling Group CMG-T 9.980 0.380 3.96 16:00 10.000 9.510 78,011 11.320 8.860
Cott Corp. BCB-T 21.060 0.670 3.29 16:00 21.250 20.410 233,317 22.750 13.520
Canopy Growth Corp. WEED-T 37.610 1.090 2.98 16:58 38.600 36.550 5,631,711 44.000 6.580
The Stars Group Inc. TSGI-T 30.960 0.870 2.89 16:00 31.190 30.090 544,387 30.740 17.470
NuVista Energy Ltd NVA-T 8.700 0.240 2.84 16:00 8.710 8.450 894,055 8.870 5.330
MEG Energy Corp. MEG-T 5.830 0.160 2.82 16:00 5.850 5.670 673,744 7.770 3.280
NexGen Energy NXE-T 2.950 0.080 2.79 16:00 3.120 2.900 2,296,856 4.450 2.400
Chorus Aviation Inc. CHR-T 9.650 0.260 2.77 16:00 9.670 9.420 367,958 9.800 6.950
Magna International MG-T 74.140 1.940 2.69 16:00 74.330 71.790 1,269,120 74.450 52.630
Klondex Mines Ltd KDX-T 2.720 0.070 2.64 16:00 2.720 2.610 401,085 7.730 2.100
Torex Gold Resources TXG-T 12.980 0.330 2.61 16:00 13.500 12.870 707,836 33.850 10.120
Shopify Inc. SHOP-T 142.720 3.590 2.58 16:00 143.620 138.150 341,499 151.880 63.000
ATS Automation Tooling Systems ATA-T 17.150 0.430 2.57 16:00 17.220 16.740 359,307 17.030 11.230
Labrador Iron Ore Royalty LIF-T 27.230 0.650 2.45 16:00 27.360 26.120 336,910 28.550 15.100
Vermilion Energy Inc. VET-T 49.540 1.180 2.44 16:00 49.840 48.340 581,916 56.540 38.330
Algonquin Power & Utilities AQN-T 13.580 0.320 2.41 16:00 13.630 13.260 1,819,176 14.400 11.150
Canada Goose Holdings GOOS-T 40.530 0.950 2.40 16:00 40.560 39.600 290,614 42.100 20.320
Seven Generations Energy VII-T 18.880 0.430 2.33 16:00 18.980 18.280 894,765 27.740 16.060
Colliers International Group CIGI-T 77.730 1.720 2.26 16:00 78.150 76.140 24,144 80.090 46.290
Badger Daylighting BAD-T 27.100 0.560 2.11 16:00 28.730 26.560 559,520 36.220 21.510
Imperial Oil IMO-T 39.950 0.810 2.07 16:27 39.990 39.140 796,358 45.480 35.150
Lundin Mining LUN-T 9.110 0.180 2.02 16:00 9.170 8.920 4,336,013 10.220 6.620
Baytex Energy Corp. BTE-T 4.160 0.080 1.96 16:00 4.220 4.050 1,752,703 5.970 2.760
Interfor Corporation IFP-T 22.700 0.430 1.93 16:00 22.880 22.290 179,312 23.360 13.490
Hudson's Bay Co. HBC-T 11.640 0.220 1.93 16:00 11.830 11.410 338,620 13.430 8.080
Whitecap Resources WCP-T 9.710 0.180 1.89 16:00 9.740 9.570 1,424,051 11.480 8.310
Dream Office REIT D.UN-T 22.890 0.420 1.87 16:00 22.960 22.500 197,326 22.740 18.120
Aphria Inc. APH-T 22.050 0.400 1.85 16:00 22.490 21.130 4,658,857 24.750 4.550
Freehold Royalties FRU-T 14.780 0.260 1.79 16:00 14.850 14.540 242,978 16.410 11.960
Canfor Corporation CFP-T 27.380 0.480 1.78 16:00 27.570 26.980 446,561 27.560 13.540
Celestica Inc. CLS-T 13.910 0.240 1.76 16:00 13.930 13.680 244,931 19.940 12.620
Mullen Group MTL-T 15.270 0.260 1.73 16:00 15.350 15.010 153,237 19.840 14.440
Boralex Inc. BLX-T 24.520 0.410 1.70 16:19 24.570 24.030 196,569 24.140 18.670
Hudbay Minerals HBM-T 12.500 0.200 1.63 16:00 12.650 12.300 1,198,487 12.500 6.130
Enerplus Corp. ERF-T 13.830 0.220 1.62 16:00 13.920 13.560 1,434,858 13.910 8.970
Cameco Corp. CCO-T 12.080 0.190 1.60 16:27 12.230 11.910 1,429,550 17.650 9.900
Killam Apartment REIT KMP.UN-T 13.870 0.210 1.54 16:00 13.910 13.640 193,493 14.760 11.840
BRP INC. DOO-T 46.990 0.710 1.53 16:00 47.350 46.300 209,611 50.050 25.320
Lucara Diamond LUC-T 2.670 0.040 1.52 16:00 2.720 2.640 149,450 3.310 2.180
New Flyer Industries Inc. NFI-T 57.170 0.820 1.46 16:00 57.660 56.310 193,953 57.700 39.900
Gran Tierra Energy GTE-T 3.550 0.050 1.43 16:00 3.610 3.490 1,948,114 3.750 2.410
Maple Leaf Foods MFI-T 35.240 0.490 1.41 16:00 35.370 34.760 143,356 37.080 27.570
SSR Mining SSRM-T 11.640 0.160 1.39 16:00 11.890 11.410 447,253 16.110 9.655
Cenovus Energy CVE-T 13.250 0.180 1.38 16:27 13.350 13.010 2,703,942 19.730 8.890
Sierra Wireless SW-T 24.710 0.330 1.35 16:00 24.900 24.380 108,817 43.160 20.990
Nevsun Resources NSU-T 3.020 0.040 1.34 16:00 3.100 3.020 324,049 4.600 2.490
Alacer Gold Corp. ASR-T 2.270 0.030 1.34 16:00 2.345 2.250 494,969 3.110 1.950
Paramount Resources POU-T 18.450 0.240 1.32 16:00 18.560 17.930 451,012 25.570 14.600
Altus Group AIF-T 35.500 0.460 1.31 16:00 35.540 35.080 370,849 37.890 25.250