Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 185.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Aphria Inc. APH-T 18.300 -1.150 -5.91 16:00 20.060 17.780 12,206,909 24.750 6.310
Baytex Energy Corp. BTE-T 2.990 0.170 6.03 16:00 3.000 2.860 5,504,240 6.230 2.820
Canopy Growth Corp. WEED-T 61.300 -2.640 -4.13 16:15 66.990 59.610 5,218,328 76.680 11.710
MEG Energy Corp. MEG-T 10.920 0.070 0.65 16:00 10.980 10.830 3,552,177 11.700 4.280
Trican Well Service TCW-T 1.910 -0.030 -1.55 16:00 1.990 1.900 2,955,478 5.340 1.900
Lundin Mining LUN-T 5.410 -0.060 -1.10 16:00 5.550 5.410 2,717,397 10.220 5.460
Element Fleet Management EFN-T 8.140 0.070 0.87 16:00 8.190 8.000 2,528,822 11.030 3.210
Yamana Gold Inc. YRI-T 3.470 -0.050 -1.42 16:16 3.570 3.450 2,431,772 4.685 3.030
Enerplus Corp. ERF-T 14.090 0.200 1.44 16:00 14.290 13.990 2,354,596 18.040 10.550
B2Gold BTO-T 3.440 0.040 1.18 16:00 3.460 3.380 1,956,895 4.060 2.770
Corus Entertainment CJR.B-T 4.880 0.280 6.09 16:00 5.040 4.770 1,920,478 13.065 3.620
Iamgold Corp. IMG-T 5.210 0.060 1.17 16:00 5.320 5.150 1,503,827 8.200 4.650
New Gold NGD-T 1.010 0.010 1.00 16:00 1.040 1.010 1,490,712 4.760 0.970
Algonquin Power & Utilities AQN-T 13.280 0.080 0.61 16:00 13.410 13.220 1,454,334 14.400 12.180
OceanaGold OGC-T 3.990 0.090 2.31 16:00 4.010 3.900 1,408,219 4.190 2.920
Air Canada AC-T 24.190 -0.220 -0.90 16:00 24.700 23.980 1,408,050 29.110 20.330
Quebecor Inc. QBR.B-T 26.570 -0.120 -0.45 16:16 26.930 26.560 1,328,149 28.700 22.880
Tourmaline Oil TOU-T 19.940 0.440 2.26 16:00 20.150 19.570 1,321,641 27.260 17.780
AltaGas Ltd. ALA-T 21.240 0.740 3.61 16:00 21.530 20.540 1,263,704 30.060 20.270
Whitecap Resources WCP-T 6.840 0.010 0.15 16:00 6.970 6.830 1,261,800 10.355 6.780
Hudbay Minerals HBM-T 5.670 -0.150 -2.58 16:00 5.880 5.650 1,246,765 12.650 5.440
CAP REIT CAR.UN-T 45.800 0.090 0.20 16:00 46.000 45.560 1,236,333 49.450 34.010
Crew Energy Inc. CR-T 1.430 0.000 0.00 16:00 1.520 1.420 1,232,172 4.610 1.370
Western Forest Products WEF-T 1.870 -0.020 -1.06 16:00 1.920 1.840 1,221,503 2.950 1.790
West Fraser Timber Co. WFT-T 66.850 3.130 4.91 16:00 66.990 63.120 1,186,422 97.990 60.440
Innergex Renewable Energy INE-T 12.010 0.140 1.18 16:00 12.190 11.885 1,104,484 15.110 11.660
Power Financial Corp. PWF-T 28.550 0.290 1.03 16:00 28.770 28.350 1,033,534 37.000 28.050
Gran Tierra Energy GTE-T 4.340 -0.110 -2.47 16:00 4.570 4.170 1,024,395 5.090 2.540
Tahoe Resources THO-T 3.580 -0.060 -1.65 16:00 3.720 3.530 944,087 7.270 3.360
Turquoise Hill Resources TRQ-T 2.360 -0.070 -2.88 16:00 2.460 2.360 904,373 4.520 2.275
Precision Drilling PD-T 3.760 -0.040 -1.05 16:16 3.915 3.760 888,414 5.330 2.890
Great-West Lifeco GWO-T 29.910 0.070 0.23 16:00 30.180 29.880 882,894 36.650 29.720
Birchcliff Energy BIR-T 4.550 0.050 1.11 16:00 4.630 4.540 870,767 5.890 2.900
Ivanhoe Mines IVN-T 2.650 0.000 0.00 16:00 2.690 2.630 850,871 5.010 2.000
Kirkland Lake Gold KL-T 28.370 -0.070 -0.25 16:00 29.130 28.120 840,865 30.940 14.760
H&R Real Estate Invest. Trust HR.UN-T 19.650 0.300 1.55 16:00 19.800 19.340 834,487 22.100 18.940
Alamos Gold AGI-T 6.050 0.090 1.51 16:00 6.140 6.030 825,633 9.010 5.350
Interfor Corporation IFP-T 16.220 -0.130 -0.80 16:00 16.340 15.680 803,402 27.270 15.220
CAE Inc. CAE-T 24.020 -0.500 -2.04 16:16 24.610 23.930 802,211 28.145 21.120
First Majestic Silver FR-T 8.150 -0.040 -0.49 16:00 8.420 8.060 755,643 11.090 6.240
Vermilion Energy Inc. VET-T 37.990 -0.310 -0.81 16:00 38.890 37.955 744,113 50.460 37.990
RioCan Real Estate Investment REI.UN-T 24.100 0.240 1.01 16:23 24.210 23.900 738,393 25.820 22.970
The Stars Group Inc. TSGI-T 30.520 -0.370 -1.20 16:16 31.360 30.400 695,479 51.750 24.900
ECN Capital Corp. ECN-T 3.420 -0.020 -0.58 16:00 3.485 3.420 687,464 4.400 3.310
Detour Gold DGC-T 11.220 0.420 3.89 16:00 11.330 10.920 667,610 15.400 9.110
ProMetic Life Sciences PLI-T 0.510 0.010 2.00 16:00 0.520 0.495 642,191 1.800 0.430
NuVista Energy Ltd NVA-T 6.700 0.020 0.30 16:00 6.810 6.640 632,036 9.890 6.620
Kelt Exploration KEL-T 6.830 -0.030 -0.44 16:00 7.030 6.810 622,580 10.010 6.350
Semafo Inc. SMF-T 3.210 -0.010 -0.31 16:00 3.270 3.170 617,810 4.140 2.730
Empire Company EMP.A-T 23.400 0.510 2.23 16:00 23.630 22.940 602,460 27.080 22.290