Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 189.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 14, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Lundin Mining LUN-T 7.410 -0.110 -1.46 15:37 7.700 7.350 3,431,030 10.220 6.300
Precision Drilling PD-T 3.290 -0.100 -2.95 15:34 3.360 3.250 3,425,817 8.110 2.890
ECN Capital Corp. ECN-T 3.870 -0.180 -4.44 15:37 4.020 3.870 3,158,908 4.400 2.970
Baytex Energy Corp. BTE-T 3.760 -0.050 -1.31 15:35 3.860 3.730 2,750,252 7.220 2.760
Element Fleet Management EFN-T 10.310 -0.150 -1.43 15:37 10.505 10.190 2,649,456 14.420 6.200
Yamana Gold Inc. YRI-T 3.370 0.020 0.60 15:36 3.390 3.300 2,166,625 4.800 2.840
Raging River Exploration RRX-T 7.250 0.220 3.13 15:36 7.310 6.990 1,861,827 10.910 6.250
Canopy Growth Corp. WEED-T 19.470 0.290 1.51 15:37 19.750 19.190 1,634,920 21.720 6.580
B2Gold BTO-T 3.650 0.020 0.55 15:37 3.690 3.605 1,505,053 4.640 2.690
Trican Well Service TCW-T 3.690 -0.090 -2.38 15:37 3.790 3.670 1,505,044 5.590 3.110
MEG Energy Corp. MEG-T 4.980 -0.040 -0.80 15:35 5.100 4.960 1,383,457 9.830 3.280
Air Canada AC-T 25.180 -0.160 -0.63 15:37 25.420 24.870 1,375,171 28.700 12.490
Birchcliff Energy BIR-T 4.020 -0.070 -1.71 15:37 4.090 3.960 1,328,239 10.200 4.030
Hudbay Minerals HBM-T 9.720 0.020 0.21 15:37 9.960 9.660 1,307,004 11.950 6.130
First Majestic Silver FR-T 9.250 -0.170 -1.80 15:36 9.440 8.950 1,292,911 14.360 7.510
OceanaGold OGC-T 3.075 0.065 2.16 15:37 3.110 3.010 1,275,680 5.000 2.920
Eldorado Gold ELD-T 1.605 -0.025 -1.53 15:36 1.650 1.590 1,245,476 5.130 1.390
Whitecap Resources WCP-T 8.405 -0.145 -1.70 15:36 8.640 8.370 1,234,469 12.760 8.415
Enerplus Corp. ERF-T 10.810 -0.350 -3.14 15:36 11.270 10.790 1,196,593 13.530 8.970
NexGen Energy NXE-T 3.530 0.140 4.13 15:36 3.560 3.370 1,143,975 4.450 2.100
Tahoe Resources THO-T 5.550 -0.170 -2.97 15:37 5.750 5.540 1,112,982 15.110 5.310
Iamgold Corp. IMG-T 7.010 -0.020 -0.28 15:36 7.070 6.890 1,023,826 8.870 4.240
Alamos Gold AGI-T 7.830 -0.340 -4.16 15:36 8.130 7.810 974,024 11.830 7.530
Advantage Oil & Gas AAV-T 5.105 -0.015 -0.29 15:37 5.220 5.080 968,722 9.460 5.030
Ivanhoe Mines IVN-T 4.140 -0.080 -1.90 15:36 4.300 4.120 939,336 5.470 2.250
TORC Oil & Gas Ltd. TOG-T 6.940 -0.010 -0.14 15:36 7.040 6.890 876,535 8.730 4.430
New Gold NGD-T 3.770 -0.070 -1.82 15:37 3.860 3.770 789,814 5.790 3.110
Turquoise Hill Resources TRQ-T 3.975 0.105 2.71 15:34 4.040 3.840 787,590 4.920 3.250
Spartan Energy SPE-T 6.560 -0.080 -1.20 15:36 6.710 6.490 785,669 10.410 5.030
Gran Tierra Energy GTE-T 2.950 -0.040 -1.34 15:20 3.050 2.940 780,492 4.180 2.410
Bonavista Energy Corp. BNP-T 1.835 -0.025 -1.34 15:37 1.860 1.810 737,935 5.320 1.810
Enbridge Income Fund Holdings ENF-T 29.660 -0.150 -0.50 15:36 29.970 29.520 649,655 36.310 27.930
Kirkland Lake Gold KL-T 17.530 -0.700 -3.84 15:36 18.230 17.400 642,965 19.060 6.330
Empire Company EMP.A-T 23.730 -0.860 -3.50 15:36 24.250 23.290 613,292 26.340 14.740
Paramount Resources POU-T 17.120 -0.700 -3.93 15:37 17.880 17.070 604,789 25.570 14.600
Peyto Exploration & Develop. PEY-T 14.280 -0.120 -0.83 15:37 14.570 14.250 598,430 35.060 13.750
AltaGas Ltd. ALA-T 29.150 0.120 0.41 15:36 29.310 29.000 580,303 35.150 26.870
ProMetic Life Sciences PLI-T 1.290 0.020 1.57 15:35 1.290 1.250 576,618 2.640 1.120
Pure Industrial Real Estate AAR.UN-T 6.630 0.050 0.76 15:36 6.640 6.570 564,000 7.070 5.260
Semafo Inc. SMF-T 3.460 0.100 2.98 15:37 3.470 3.320 541,475 5.240 2.680
Martinrea International. MRE-T 15.220 -0.150 -0.98 15:36 15.490 15.150 538,242 15.715 7.970
Keyera Corp. KEY-T 35.770 0.300 0.85 15:37 35.780 35.230 536,635 42.570 34.070
Tourmaline Oil TOU-T 21.430 -0.740 -3.34 15:37 22.140 21.400 493,690 37.630 21.480
Just Energy Group JE-T 5.255 -0.105 -1.96 15:37 5.270 5.210 480,866 8.620 5.160
Nevsun Resources NSU-T 2.880 -0.010 -0.35 15:37 2.910 2.860 479,701 4.630 2.490
Finning International FTT-T 31.360 -0.840 -2.61 15:37 32.090 31.050 463,610 32.930 23.760
Kelt Exploration KEL-T 6.990 -0.040 -0.57 15:35 7.120 6.960 463,337 7.700 5.560
Detour Gold DGC-T 12.980 -0.150 -1.14 15:36 13.200 12.960 445,876 21.480 12.500
Capital Power CPX-T 24.540 0.460 1.91 15:37 24.660 24.120 417,775 26.510 23.130
Mitel Networks MNW-T 10.460 1.010 10.69 15:32 10.640 9.990 415,806 11.550 8.500