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 September 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Aphria Inc. APH-T 20.800 1.280 6.56 16:59 21.000 19.750 12,333,072 24.750 6.310
Canopy Growth Corp. WEED-T 67.330 4.100 6.48 16:46 68.000 63.760 6,687,764 74.450 10.220
First Quantum Minerals FM-T 16.140 0.860 5.63 16:00 16.280 15.620 2,832,233 23.050 13.240
ProMetic Life Sciences PLI-T 0.590 0.030 5.36 16:00 0.630 0.560 1,119,671 1.800 0.450
Bausch Health Companies Inc. BHC-T 30.940 1.540 5.24 16:00 31.620 29.450 1,100,365 36.020 14.010
Shopify Inc. SHOP-T 210.330 10.140 5.07 16:00 213.000 200.270 323,742 232.650 111.680
MEG Energy Corp. MEG-T 7.260 0.320 4.61 16:00 7.270 7.050 1,860,166 11.510 4.280
EnCana Corp. ECA-T 16.210 0.690 4.45 16:00 16.230 15.740 2,611,889 18.540 12.370
Guyana Goldfields Inc. GUY-T 2.940 0.120 4.26 16:00 2.940 2.790 1,498,741 5.420 2.740
Birchcliff Energy BIR-T 4.550 0.180 4.12 16:00 4.570 4.390 614,480 6.440 2.900
Crescent Point Energy CPG-T 7.860 0.270 3.56 16:15 7.880 7.630 2,172,070 11.810 6.660
Enerplus Corp. ERF-T 15.480 0.520 3.48 16:00 15.560 15.050 831,657 18.040 10.550
Baytex Energy Corp. BTE-T 3.650 0.120 3.40 16:00 3.650 3.550 3,007,618 6.230 2.950
Seven Generations Energy VII-T 14.370 0.450 3.23 16:00 14.400 13.960 750,263 21.250 13.620
Canadian Natural Resources CNQ-T 42.500 1.330 3.23 16:00 42.500 41.370 2,862,319 49.080 36.880
Suncor Energy SU-T 51.330 1.560 3.13 16:15 51.390 49.930 2,795,222 55.470 40.490
NexGen Energy NXE-T 2.780 0.080 2.96 16:15 2.830 2.680 996,181 3.580 2.115
Teck Resources TECK.B-T 31.630 0.890 2.90 16:15 31.780 30.820 1,326,375 39.080 25.660
Ivanhoe Mines IVN-T 2.550 0.070 2.82 16:00 2.630 2.510 1,282,391 5.010 2.000
Precision Drilling PD-T 4.790 0.130 2.79 16:00 4.810 4.710 696,128 5.330 2.890
Hudbay Minerals HBM-T 6.170 0.160 2.66 16:00 6.210 6.020 1,194,060 12.650 5.440
Whitecap Resources WCP-T 7.940 0.200 2.58 16:00 8.020 7.780 1,522,186 10.355 7.400
Enbridge Income Fund Holdings ENF-T 33.490 0.840 2.57 16:00 33.540 32.890 1,667,779 34.290 26.360
Saputo Inc. SAP-T 39.770 0.970 2.50 16:15 39.950 38.770 564,175 47.590 37.740
TORC Oil & Gas Ltd. TOG-T 6.350 0.150 2.42 16:00 6.390 6.260 936,794 8.120 5.520
TFI International Inc. TFII-T 48.700 1.120 2.35 16:00 49.000 47.680 294,358 48.500 28.680
Great Canadian Gaming GC-T 44.720 1.000 2.29 16:00 44.950 43.740 309,757 55.850 28.890
Canada Goose Holdings GOOS-T 76.600 1.710 2.28 16:15 78.070 75.090 282,998 91.500 23.500
Lucara Diamond LUC-T 2.360 0.050 2.16 16:00 2.360 2.280 350,094 2.910 1.970
Parex Resources Inc. PXT-T 21.140 0.440 2.13 16:00 21.300 20.600 361,061 26.780 14.045
Cenovus Energy CVE-T 11.640 0.240 2.11 16:00 11.730 11.420 3,598,957 14.840 9.025
Loblaw Companies L-T 68.150 1.400 2.10 16:00 68.320 66.690 444,132 70.390 63.030
Badger Daylighting BAD-T 27.990 0.570 2.08 16:00 28.605 27.660 121,854 32.710 22.370
Trican Well Service TCW-T 2.470 0.050 2.07 16:36 2.480 2.420 1,726,869 5.340 2.390
Sleep Country Canada Holdings ZZZ-T 30.800 0.610 2.02 16:15 31.060 30.130 57,843 40.020 29.950
Maxar Technologies MAXR-T 46.770 0.910 1.98 16:00 47.250 45.770 313,920 86.670 37.910
Vermilion Energy Inc. VET-T 41.670 0.810 1.98 16:00 41.890 41.390 671,734 50.460 39.410
Finning International FTT-T 30.810 0.570 1.88 16:15 30.885 30.220 349,931 36.480 27.120
Metro Inc. MRU-T 41.160 0.750 1.86 16:00 41.160 40.380 439,626 45.440 38.320
Lundin Mining LUN-T 6.640 0.120 1.84 16:00 6.710 6.510 2,188,599 10.220 5.995
CES Energy Solutions CEU-T 4.440 0.080 1.83 16:00 4.450 4.340 813,746 7.340 4.140
Husky Energy HSE-T 21.930 0.390 1.81 16:00 21.950 21.460 629,741 22.430 14.740
NuVista Energy Ltd NVA-T 7.340 0.130 1.80 16:15 7.380 7.245 767,309 9.890 6.690
Restaurant Brands Intl. QSR-T 76.890 1.340 1.77 16:00 77.040 75.370 289,527 88.360 67.550
Alaris Royalty AD-T 20.430 0.340 1.69 16:00 20.550 20.000 263,706 21.240 15.300
Keyera Corp. KEY-T 35.670 0.590 1.68 16:00 35.700 35.090 570,166 39.440 31.200
Gibson Energy GEI-T 19.470 0.320 1.67 16:00 19.540 19.120 649,031 20.170 15.675
PrairieSky Royalty PSK-T 23.430 0.380 1.65 16:00 23.470 23.090 735,414 35.900 22.840
Spin Master TOY-T 53.600 0.770 1.46 16:00 53.890 52.800 114,686 61.760 42.550
Constellation Software CSU-T 943.490 13.490 1.45 16:15 944.290 929.680 23,258 1,134.300 669.190