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 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Baytex Energy Corp. BTE-T 3.750 0.290 8.38 13:08 3.760 3.560 6,549,182 6.230 2.950
Barrick Gold Corp. ABX-T 14.370 0.850 6.29 13:10 14.450 14.040 4,688,500 21.030 12.540
MEG Energy Corp. MEG-T 7.990 0.420 5.55 13:10 8.050 7.780 1,015,762 11.510 4.280
Gran Tierra Energy GTE-T 4.690 0.240 5.39 13:06 4.760 4.510 426,298 4.750 2.540
Canopy Growth Corp. WEED-T 67.820 3.360 5.21 13:10 68.540 62.020 3,107,174 74.450 10.220
ARC Resources Ltd. ARX-T 14.260 0.630 4.62 13:07 14.310 13.620 1,084,272 18.340 11.880
Paramount Resources POU-T 13.900 0.590 4.43 13:07 13.900 13.450 136,613 25.570 12.260
Kirkland Lake Gold KL-T 25.230 1.060 4.39 13:10 25.410 24.400 648,930 30.940 14.760
Enerplus Corp. ERF-T 16.020 0.640 4.16 13:07 16.070 15.600 362,613 18.040 10.550
Sandstorm Gold Ltd. SSL-T 4.930 0.190 4.01 13:03 4.980 4.780 318,425 6.950 4.620
Centerra Gold CG-T 5.400 0.200 3.85 13:08 5.470 5.190 178,376 9.350 4.990
Guyana Goldfields Inc. GUY-T 3.155 0.115 3.78 13:08 3.190 3.040 276,362 5.420 2.740
Husky Energy HSE-T 22.515 0.795 3.66 13:10 22.600 21.790 558,179 22.490 15.030
Torex Gold Resources TXG-T 11.390 0.390 3.55 13:04 11.470 10.930 103,409 20.930 7.290
PrairieSky Royalty PSK-T 23.690 0.780 3.40 13:09 23.690 23.100 208,263 35.900 22.710
Semafo Inc. SMF-T 3.190 0.100 3.24 13:09 3.205 3.090 633,617 4.140 2.730
Cenovus Energy CVE-T 12.430 0.370 3.07 13:10 12.500 12.200 1,356,721 14.840 9.025
Imperial Oil IMO-T 42.010 1.250 3.07 13:10 42.070 40.860 690,569 44.910 33.430
Ensign Energy Services ESI-T 6.430 0.190 3.04 13:09 6.490 6.310 75,680 7.830 5.290
TORC Oil & Gas Ltd. TOG-T 6.550 0.190 2.99 13:10 6.580 6.440 636,721 8.120 5.660
Osisko Gold Royalties Ltd. OR-T 10.070 0.290 2.97 13:10 10.200 9.810 383,109 16.650 9.490
Seven Generations Energy VII-T 15.370 0.440 2.95 13:10 15.460 15.000 296,741 21.250 13.620
Kinaxis Inc. KXS-T 95.590 2.730 2.94 13:02 95.760 92.970 41,938 100.680 63.150
Crew Energy Inc. CR-T 1.665 0.045 2.78 13:08 1.680 1.640 240,486 4.710 1.370
Aphria Inc. APH-T 20.240 0.540 2.74 13:10 20.430 19.030 4,505,234 24.750 6.310
EnCana Corp. ECA-T 16.760 0.440 2.70 13:10 17.080 16.550 1,520,029 18.540 12.370
Enerflex Ltd. EFX-T 15.980 0.410 2.63 13:09 16.040 15.610 101,163 19.080 13.550
Peyto Exploration & Develop. PEY-T 10.640 0.260 2.50 13:09 10.670 10.450 594,623 22.780 9.830
Empire Company EMP.A-T 23.240 0.550 2.42 13:09 23.420 22.770 251,716 27.080 21.500
Birchcliff Energy BIR-T 4.670 0.110 2.41 13:08 4.690 4.610 236,703 6.440 2.900
Freehold Royalties FRU-T 11.480 0.270 2.41 13:08 11.550 11.270 99,721 16.410 10.970
Tourmaline Oil TOU-T 21.470 0.480 2.29 13:07 21.640 21.190 449,389 27.260 17.780
Secure Energy Services SES-T 8.690 0.190 2.24 13:09 8.710 8.470 96,986 9.820 6.980
Vermilion Energy Inc. VET-T 43.120 0.940 2.23 13:09 43.210 42.510 287,889 50.460 39.410
Fairfax Financial Holdings FFH-T 697.210 14.570 2.13 13:07 700.130 683.390 11,290 788.880 614.590
Kelt Exploration KEL-T 8.195 0.165 2.05 13:10 8.260 8.140 354,940 10.010 6.350
Yamana Gold Inc. YRI-T 3.265 0.065 2.03 13:10 3.340 3.250 1,167,185 4.685 3.030
Pembina Pipeline Corp. PPL-T 44.540 0.880 2.02 13:09 44.640 43.800 704,713 47.840 37.600
ProMetic Life Sciences PLI-T 0.510 0.010 2.00 13:03 0.560 0.500 1,034,690 1.800 0.450
ShawCor Ltd. SCL-T 25.490 0.490 1.96 13:09 25.630 24.950 23,686 30.100 23.600
NuVista Energy Ltd NVA-T 7.530 0.140 1.89 13:10 7.560 7.450 174,576 9.890 6.690
Eldorado Gold ELD-T 1.190 0.020 1.71 13:10 1.210 1.150 469,682 2.920 1.030
Parkland Fuel Corp. PKI-T 43.760 0.730 1.70 13:07 43.910 43.030 370,615 43.300 23.410
Computer Modelling Group CMG-T 8.490 0.140 1.68 13:07 8.520 8.360 15,512 10.440 7.800
Boardwalk REIT BEI.UN-T 51.210 0.840 1.67 13:09 51.330 50.290 73,147 52.430 37.960
Brookfield Renewable Partners BEP.UN-T 39.500 0.630 1.62 13:07 40.070 39.460 79,053 45.470 38.270
NovaGold Resources NG-T 5.030 0.080 1.62 13:07 5.060 4.900 60,061 6.470 4.330
Fortuna Silver Mines FVI-T 5.720 0.090 1.60 13:09 5.800 5.660 186,929 7.775 5.130
CES Energy Solutions CEU-T 4.470 0.070 1.59 13:08 4.585 4.290 539,126 7.340 4.140
Great Canadian Gaming GC-T 44.990 0.700 1.58 13:08 46.100 44.230 144,363 55.850 28.890