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 June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Aphria Inc. APH-T 13.110 0.670 5.39 Jun 21 13.200 12.330 8,957,077 24.750 5.140
Canopy Growth Corp. WEED-T 47.760 2.400 5.29 Jun 21 48.410 44.700 12,579,748 45.440 7.730
The Stars Group Inc. TSGI-T 51.740 2.330 4.72 Jun 21 51.750 49.570 801,745 50.000 19.560
Element Fleet Management EFN-T 6.550 0.210 3.31 Jun 21 6.590 6.330 1,722,214 11.030 3.210
Pretium Resources PVG-T 10.100 0.310 3.17 Jun 21 10.150 9.760 424,336 15.520 7.930
Labrador Iron Ore Royalty LIF-T 24.780 0.750 3.12 Jun 21 24.890 24.100 241,563 28.550 15.100
Dorel Industries DII.B-T 23.510 0.640 2.80 Jun 21 23.750 22.860 47,512 35.470 20.980
SSR Mining SSRM-T 13.030 0.230 1.80 Jun 21 13.040 12.610 181,943 14.620 9.655
Canadian Western Bank CWB-T 36.530 0.480 1.33 Jun 21 36.610 36.000 198,545 40.830 25.410
Aecon Group ARE-T 15.710 0.190 1.22 Jun 21 15.780 15.450 308,311 20.060 14.130
Chartwell Retirement Residence CSH.UN-T 15.340 0.180 1.19 Jun 21 15.360 15.120 241,004 16.470 14.250
B2Gold BTO-T 3.440 0.040 1.18 Jun 21 3.440 3.370 863,428 4.060 3.010
Emera Inc. EMA-T 42.050 0.480 1.15 Jun 21 42.110 41.620 568,253 49.480 39.080
Cott Corp. BCB-T 21.920 0.250 1.15 Jun 21 21.970 21.590 189,100 22.750 17.670
Ivanhoe Mines IVN-T 2.790 0.030 1.09 Jun 21 2.820 2.770 663,424 5.050 2.500
Kirkland Lake Gold KL-T 26.480 0.260 0.99 Jun 21 26.510 26.010 590,572 27.640 10.550
Colliers International Group CIGI-T 100.270 0.850 0.85 Jun 21 100.750 99.190 50,922 99.820 58.510
Hudson's Bay Co. HBC-T 11.870 0.100 0.85 Jun 21 11.890 11.640 159,356 13.430 8.020
Guyana Goldfields Inc. GUY-T 4.880 0.040 0.83 Jun 21 4.900 4.820 308,594 6.130 3.960
H&R Real Estate Invest. Trust HR.UN-T 20.400 0.160 0.79 Jun 21 20.530 20.270 539,765 22.630 19.740
Maple Leaf Foods MFI-T 32.500 0.240 0.74 Jun 21 32.700 32.240 253,532 37.080 26.500
Home Capital Group HCG-T 14.990 0.110 0.74 Jun 21 15.040 14.800 177,958 20.750 12.665
Nevsun Resources NSU-T 4.340 0.030 0.70 Jun 21 4.360 4.290 312,792 4.930 2.490
Computer Modelling Group CMG-T 10.140 0.070 0.70 Jun 21 10.220 10.010 130,883 10.690 8.790
Bank of Nova Scotia BNS-T 76.800 0.530 0.69 Jun 21 76.860 76.270 1,913,141 85.500 75.200
Badger Daylighting BAD-T 31.560 0.210 0.67 Jun 21 31.740 31.220 126,404 33.500 22.370
Laurentian Bank of Canada LB-T 45.600 0.300 0.66 Jun 21 45.650 45.120 226,785 62.900 44.600
Innergex Renewable Energy INE-T 13.750 0.090 0.66 Jun 21 13.750 13.660 116,502 15.720 13.000
Canadian Utilities CU-T 32.390 0.210 0.65 Jun 21 32.690 32.070 286,737 42.440 30.800
Semafo Inc. SMF-T 3.720 0.020 0.54 Jun 21 3.740 3.670 385,671 4.140 2.700
Rogers Communications RCI.B-T 62.450 0.330 0.53 Jun 21 62.560 62.070 472,107 70.080 55.630
Endeavour Mining Corp. EDV-T 23.420 0.120 0.52 Jun 21 23.670 23.190 159,790 26.860 20.610
Fortis Inc. FTS-T 42.110 0.200 0.48 Jun 21 42.150 41.930 515,557 48.730 39.380
Cominar REIT CUF.UN-T 12.770 0.060 0.47 Jun 21 12.780 12.705 191,453 14.950 11.840
Premium Brands PBH-T 114.800 0.510 0.45 Jun 21 115.100 114.010 48,723 122.770 88.690
Fortuna Silver Mines FVI-T 7.410 0.030 0.41 Jun 21 7.430 7.340 230,311 7.630 5.130
Extendicare Inc. EXE-T 7.420 0.030 0.41 Jun 21 7.425 7.350 106,515 10.450 7.310
Alacer Gold Corp. ASR-T 2.550 0.010 0.39 Jun 21 2.615 2.540 399,717 2.600 1.955
Capital Power CPX-T 25.560 0.100 0.39 Jun 21 25.660 25.470 130,245 26.510 22.150
Lundin Mining LUN-T 7.890 0.030 0.38 Jun 21 7.940 7.760 1,937,542 10.220 6.620
Altus Group AIF-T 30.100 0.110 0.37 Jun 21 30.830 29.840 68,391 37.890 25.250
Pan American Silver PAAS-T 23.360 0.080 0.34 Jun 21 23.480 23.080 151,045 24.270 18.000
Mullen Group MTL-T 14.720 0.050 0.34 Jun 21 14.780 14.580 118,083 17.620 14.100
Sierra Wireless SW-T 21.660 0.070 0.32 Jun 21 21.820 21.560 81,154 40.310 19.060
National Bank of Canada NA-T 63.980 0.200 0.31 Jun 21 64.325 63.600 918,802 65.680 53.160
TD Bank TD-T 76.980 0.240 0.31 Jun 21 77.180 76.520 2,692,880 77.000 63.130
First Majestic Silver FR-T 9.820 0.030 0.31 Jun 21 9.880 9.700 296,307 11.240 6.240
Klondex Mines Ltd KDX-T 3.290 0.010 0.30 Jun 21 3.330 3.240 167,811 5.025 1.660
Tourmaline Oil TOU-T 23.320 0.070 0.30 Jun 21 23.420 23.090 949,906 28.740 17.780
ATCO Ltd. ACO.X-T 40.010 0.120 0.30 Jun 21 40.300 39.910 89,291 51.470 37.780