Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Nevsun Resources NSU-T 4.760 0.550 13.06 16:15 4.870 4.760 10,768,762 4.930 2.490
Canopy Growth Corp. WEED-T 34.800 -1.450 -4.00 16:16 36.100 34.700 4,683,305 48.720 7.870
Aphria Inc. APH-T 10.420 -0.480 -4.40 16:00 10.850 10.270 4,634,664 24.750 5.620
MEG Energy Corp. MEG-T 9.440 -0.330 -3.38 16:00 9.830 9.290 2,656,796 11.510 3.750
B2Gold BTO-T 3.400 0.110 3.34 16:00 3.400 3.250 2,629,376 4.060 3.010
Baytex Energy Corp. BTE-T 4.340 0.060 1.40 16:00 4.400 4.240 2,490,418 6.230 2.890
Lundin Mining LUN-T 7.520 0.040 0.53 16:00 7.620 7.380 2,374,768 10.220 6.620
Yamana Gold Inc. YRI-T 3.800 -0.020 -0.52 16:00 3.850 3.770 1,674,573 4.685 3.040
AltaGas Ltd. ALA-T 27.990 0.000 0.00 16:00 28.020 27.810 1,489,910 30.060 22.820
Hydro One H-T 19.250 0.010 0.05 16:00 19.260 19.150 1,482,330 23.350 18.570
Air Canada AC-T 21.460 0.730 3.52 16:15 21.630 20.655 1,454,107 29.110 18.640
Birchcliff Energy BIR-T 5.120 0.090 1.79 16:00 5.210 4.950 1,369,505 6.630 2.900
NovaGold Resources NG-T 5.860 0.190 3.35 16:00 5.940 5.630 1,337,149 6.470 4.330
First Majestic Silver FR-T 8.920 -0.830 -8.51 16:00 9.590 8.920 1,315,392 11.090 6.240
ProMetic Life Sciences PLI-T 0.660 -0.070 -9.59 16:15 0.700 0.660 1,182,115 1.800 0.450
Guyana Goldfields Inc. GUY-T 3.760 -0.010 -0.27 16:00 3.770 3.530 1,163,851 5.510 3.650
TransAlta Corp. TA-T 7.020 0.080 1.15 16:00 7.070 6.930 1,157,253 8.315 6.310
New Gold NGD-T 2.520 -0.050 -1.95 16:00 2.595 2.515 1,098,560 5.160 2.560
Trican Well Service TCW-T 3.030 0.040 1.34 16:00 3.040 2.950 1,079,735 5.340 2.770
Precision Drilling PD-T 4.790 0.010 0.21 16:00 4.810 4.690 1,063,978 5.330 2.890
Eldorado Gold ELD-T 1.400 -0.020 -1.41 16:00 1.430 1.390 1,032,359 3.220 1.030
Centerra Gold CG-T 6.120 -0.190 -3.01 16:00 6.180 6.050 965,622 9.350 5.900
Detour Gold DGC-T 12.250 -0.130 -1.05 16:00 12.535 12.130 940,568 17.860 9.110
Raging River Exploration RRX-T 5.780 0.060 1.05 16:00 5.880 5.650 892,675 8.890 5.420
Hudbay Minerals HBM-T 6.870 0.080 1.18 16:00 6.970 6.780 865,906 12.650 6.750
Seven Generations Energy VII-T 14.760 -0.160 -1.07 16:00 14.990 14.760 823,611 22.950 13.620
Vermilion Energy Inc. VET-T 47.760 0.500 1.06 16:00 48.000 46.550 809,705 50.460 38.330
Iamgold Corp. IMG-T 7.760 0.110 1.44 16:00 7.800 7.580 778,651 8.870 6.220
Ivanhoe Mines IVN-T 2.590 0.030 1.17 16:00 2.660 2.530 765,712 5.050 2.500
OceanaGold OGC-T 3.850 0.090 2.39 16:00 3.860 3.750 751,175 4.120 2.920
Whitecap Resources WCP-T 9.180 -0.010 -0.11 16:00 9.310 9.110 733,241 10.355 7.400
Tahoe Resources THO-T 6.300 -0.080 -1.25 16:00 6.430 6.290 720,066 8.500 4.750
Kirkland Lake Gold KL-T 29.880 -0.350 -1.16 16:00 30.650 29.790 702,720 30.460 11.430
RioCan Real Estate Investment REI.UN-T 24.770 0.120 0.49 16:00 24.840 24.570 702,186 25.750 22.970
The Stars Group Inc. TSGI-T 49.980 1.120 2.29 16:00 49.980 48.150 657,683 51.750 19.560
Tourmaline Oil TOU-T 24.300 0.490 2.06 16:00 24.530 23.730 652,231 28.740 17.780
Open Text OTEX-T 49.370 -0.640 -1.28 16:00 49.790 48.850 643,054 50.220 38.650
Gran Tierra Energy GTE-T 4.590 0.020 0.44 16:00 4.620 4.520 630,627 4.750 2.410
Crew Energy Inc. CR-T 2.210 0.020 0.91 16:00 2.255 2.100 609,111 4.710 1.370
Enerplus Corp. ERF-T 16.960 0.230 1.37 16:00 17.080 16.620 575,112 17.680 10.450
Corus Entertainment CJR.B-T 4.450 -0.050 -1.11 16:00 4.530 4.420 567,526 14.100 4.480
Superior Plus SPB-T 12.930 -0.030 -0.23 16:00 13.085 12.930 540,034 13.510 10.800
CES Energy Solutions CEU-T 4.680 0.080 1.74 16:00 4.710 4.600 537,030 7.340 4.390
Fortuna Silver Mines FVI-T 7.160 0.030 0.42 16:00 7.240 7.110 536,401 7.775 5.130
Element Fleet Management EFN-T 6.070 0.040 0.66 16:00 6.090 5.880 531,010 11.030 3.210
Alamos Gold AGI-T 7.420 0.090 1.23 16:00 7.470 7.270 530,550 10.500 6.190
H&R Real Estate Invest. Trust HR.UN-T 20.130 0.070 0.35 16:00 20.130 20.010 527,823 22.100 19.740
West Fraser Timber Co. WFT-T 94.710 1.220 1.30 16:00 95.850 92.160 505,909 97.990 60.600
Enbridge Income Fund Holdings ENF-T 32.240 -0.480 -1.47 16:00 32.680 32.170 505,275 33.050 26.360
TORC Oil & Gas Ltd. TOG-T 7.850 -0.050 -0.63 16:00 7.920 7.760 501,347 8.120 4.790