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 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canada Goose Holdings GOOS-T 85.680 7.670 9.83 16:00 87.540 79.160 1,286,772 81.300 21.330
Bombardier Inc. BBD.B-T 5.170 0.310 6.38 16:54 5.240 4.850 16,644,793 4.970 1.960
Lucara Diamond LUC-T 2.260 0.130 6.10 16:00 2.310 2.140 864,388 2.940 1.970
Chorus Aviation Inc. CHR-T 7.300 0.380 5.49 16:00 7.340 6.950 771,063 9.860 6.770
Pretium Resources PVG-T 9.880 0.460 4.88 16:00 10.030 9.380 491,395 15.520 7.930
Allied Properties REIT AP.UN-T 43.590 1.950 4.68 16:00 43.800 41.520 399,533 43.700 37.680
Maple Leaf Foods MFI-T 32.620 1.340 4.28 16:00 32.650 31.130 472,022 37.080 26.500
Ivanhoe Mines IVN-T 2.940 0.110 3.89 16:00 2.990 2.790 1,461,596 5.050 2.500
Alaris Royalty AD-T 17.120 0.560 3.38 16:00 17.390 16.540 280,847 23.450 15.300
Cenovus Energy CVE-T 12.540 0.400 3.29 16:00 12.670 12.090 5,327,036 14.650 8.890
Canopy Growth Corp. WEED-T 40.650 1.260 3.20 16:15 40.880 38.970 4,454,875 44.000 7.410
TransCanada Corp. TRP-T 56.580 1.730 3.15 16:00 56.620 54.850 3,254,164 65.180 50.280
Cineplex Inc. CGX-T 31.670 0.950 3.09 16:00 31.740 30.550 247,302 53.600 27.560
Peyto Exploration & Develop. PEY-T 10.760 0.300 2.87 16:00 10.780 10.430 716,868 24.250 9.830
Shopify Inc. SHOP-T 228.140 6.150 2.77 16:00 228.250 219.960 185,008 223.290 108.180
Kelt Exploration KEL-T 8.250 0.210 2.61 16:00 8.280 7.980 327,105 8.970 5.560
Parex Resources Inc. PXT-T 24.700 0.600 2.49 16:00 24.880 24.150 637,325 24.880 12.190
Turquoise Hill Resources TRQ-T 3.720 0.090 2.48 16:00 3.740 3.600 436,370 4.520 3.250
Altus Group AIF-T 29.750 0.710 2.44 16:00 29.810 28.970 69,564 37.890 25.250
Transcontinental Inc. TCL.A-T 32.440 0.770 2.43 16:00 32.440 31.650 343,342 31.955 23.275
Badger Daylighting BAD-T 31.120 0.710 2.33 16:00 31.180 30.020 156,691 33.500 22.370
NuVista Energy Ltd NVA-T 8.900 0.200 2.30 16:00 8.925 8.710 249,108 9.890 5.910
Enghouse Systems ENGH-T 75.050 1.680 2.29 16:00 75.250 72.650 87,435 75.800 49.310
Sleep Country Canada Holdings ZZZ-T 34.810 0.770 2.26 16:00 35.130 34.020 248,767 42.360 31.070
Canadian Natural Resources CNQ-T 42.060 0.930 2.26 16:00 42.540 41.030 2,983,648 48.730 35.900
Hudbay Minerals HBM-T 8.560 0.180 2.15 16:00 8.600 8.270 902,681 12.650 6.130
Restaurant Brands Intl. QSR-T 80.420 1.670 2.12 16:00 80.470 78.440 418,561 88.360 67.550
Onex Corporation ONEX-T 96.090 1.950 2.07 16:00 96.590 94.170 222,407 106.050 85.600
EnCana Corp. ECA-T 16.370 0.320 1.99 16:00 16.580 16.010 2,769,364 17.940 10.540
Advantage Oil & Gas AAV-T 4.120 0.080 1.98 16:00 4.180 4.020 781,021 9.240 3.480
Crew Energy Inc. CR-T 2.080 0.040 1.96 16:00 2.100 2.020 346,992 4.710 1.370
Enerplus Corp. ERF-T 15.480 0.290 1.91 16:00 15.700 15.160 741,019 17.210 9.750
MEG Energy Corp. MEG-T 9.710 0.170 1.78 16:00 9.780 9.430 2,146,115 10.250 3.280
Inter Pipeline IPL-T 24.710 0.420 1.73 16:00 24.830 24.210 780,038 27.915 21.360
Vermilion Energy Inc. VET-T 45.270 0.750 1.68 16:00 45.540 44.600 552,120 50.460 38.330
TMX Group X-T 86.400 1.430 1.68 16:00 86.980 84.700 59,013 85.780 64.810
Dream Global REIT DRG.UN-T 14.520 0.240 1.68 16:00 14.525 14.310 524,521 15.100 10.160
Pembina Pipeline Corp. PPL-T 45.990 0.750 1.66 16:00 46.090 45.080 977,473 46.170 37.600
Killam Apartment REIT KMP.UN-T 15.020 0.240 1.62 16:00 15.060 14.860 411,009 15.740 12.040
CAP REIT CAR.UN-T 43.310 0.680 1.60 16:00 43.380 42.410 431,784 43.070 32.030
Alacer Gold Corp. ASR-T 2.560 0.040 1.59 16:00 2.600 2.530 320,916 2.600 1.955
ProMetic Life Sciences PLI-T 0.640 0.010 1.59 16:00 0.670 0.630 816,951 1.970 0.580
Hudson's Bay Co. HBC-T 11.630 0.180 1.57 16:00 11.680 10.990 243,985 13.430 8.020
TORC Oil & Gas Ltd. TOG-T 7.130 0.110 1.57 16:00 7.190 7.010 287,028 8.110 4.430
Colliers International Group CIGI-T 96.780 1.490 1.56 16:00 96.910 94.460 20,510 98.990 58.510
PrairieSky Royalty PSK-T 26.710 0.410 1.56 16:00 26.890 26.180 402,220 35.900 25.750
Spin Master TOY-T 57.030 0.870 1.55 16:00 57.240 55.910 54,834 61.760 34.520
Methanex Corp. MX-T 92.060 1.380 1.52 16:00 92.560 89.450 231,927 93.540 52.630
Keyera Corp. KEY-T 36.120 0.540 1.52 16:00 36.260 35.560 784,982 41.490 31.200
Freehold Royalties FRU-T 12.290 0.180 1.49 16:00 12.350 12.080 104,580 16.410 11.710