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 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Aphria Inc. APH-T 19.450 0.050 0.26 16:57 20.690 19.430 13,510,219 24.750 6.310
MEG Energy Corp. MEG-T 10.850 0.060 0.56 16:00 11.000 10.620 6,843,902 11.700 4.280
Baytex Energy Corp. BTE-T 2.820 -0.150 -5.05 16:00 2.950 2.820 5,693,962 6.230 2.920
Trican Well Service TCW-T 1.940 -0.140 -6.73 16:00 2.070 1.900 5,016,775 5.340 2.000
Canopy Growth Corp. WEED-T 63.940 -1.820 -2.77 16:26 68.300 63.420 3,424,779 76.680 11.710
OceanaGold OGC-T 3.900 -0.010 -0.26 16:15 3.980 3.890 2,802,309 4.190 2.920
B2Gold BTO-T 3.400 -0.020 -0.58 16:15 3.480 3.380 2,729,775 4.060 2.770
Lundin Mining LUN-T 5.470 -0.340 -5.85 16:24 5.750 5.460 2,647,503 10.220 5.740
Yamana Gold Inc. YRI-T 3.520 0.070 2.03 16:00 3.575 3.420 2,188,805 4.685 3.030
Enerplus Corp. ERF-T 13.890 -0.620 -4.27 16:00 14.300 13.600 1,949,238 18.040 10.550
New Gold NGD-T 1.000 -0.020 -1.96 16:00 1.040 1.000 1,818,813 4.760 0.970
Whitecap Resources WCP-T 6.830 -0.120 -1.73 16:00 6.880 6.780 1,724,102 10.355 6.855
Air Canada AC-T 24.410 -1.240 -4.83 16:00 25.720 24.230 1,713,129 29.110 20.330
Hudbay Minerals HBM-T 5.820 -0.340 -5.52 16:00 6.050 5.780 1,629,004 12.650 5.440
Birchcliff Energy BIR-T 4.500 -0.320 -6.64 16:00 4.800 4.420 1,557,475 5.890 2.900
Gran Tierra Energy GTE-T 4.450 -0.060 -1.33 16:00 4.500 4.310 1,541,814 5.090 2.540
Iamgold Corp. IMG-T 5.150 0.000 0.00 16:00 5.240 5.030 1,477,252 8.200 4.650
Fortuna Silver Mines FVI-T 5.440 0.170 3.23 16:00 5.465 5.235 1,378,841 7.775 4.600
West Fraser Timber Co. WFT-T 63.720 2.260 3.68 16:24 63.720 60.440 1,297,432 97.990 60.660
Algonquin Power & Utilities AQN-T 13.200 0.240 1.85 16:00 13.220 12.920 1,236,276 14.400 12.180
Canfor Corporation CFP-T 20.170 0.420 2.13 16:24 20.280 19.270 1,225,733 34.040 19.640
Alamos Gold AGI-T 5.960 -0.370 -5.85 16:00 6.310 5.950 1,218,827 9.010 5.350
Peyto Exploration & Develop. PEY-T 11.780 -0.470 -3.84 16:00 12.200 11.670 1,201,097 19.830 9.830
Tourmaline Oil TOU-T 19.500 -0.590 -2.94 16:00 20.010 19.320 1,188,645 27.260 17.780
Crew Energy Inc. CR-T 1.430 -0.100 -6.54 16:00 1.540 1.430 1,151,514 4.610 1.370
Precision Drilling PD-T 3.800 -0.040 -1.04 16:24 3.880 3.760 1,128,991 5.330 2.890
Vermilion Energy Inc. VET-T 38.300 -1.270 -3.21 16:00 39.350 37.990 1,112,567 50.460 39.270
NuVista Energy Ltd NVA-T 6.680 -0.300 -4.30 16:00 6.870 6.620 1,111,758 9.890 6.690
Turquoise Hill Resources TRQ-T 2.430 0.000 0.00 16:00 2.460 2.390 1,092,281 4.520 2.275
Finning International FTT-T 29.950 -1.230 -3.94 16:00 31.080 29.230 928,468 36.480 29.340
Nevsun Resources NSU-T 5.730 0.000 0.00 16:00 5.770 5.720 910,834 5.850 2.500
Semafo Inc. SMF-T 3.220 0.090 2.88 16:00 3.255 3.100 874,239 4.140 2.730
Kinder Morgan Canada KML-T 16.390 -0.420 -2.50 16:00 16.790 16.290 867,574 20.000 14.930
Sandstorm Gold Ltd. SSL-T 5.370 -0.010 -0.19 16:00 5.430 5.280 838,134 6.950 4.620
Element Fleet Management EFN-T 8.070 -0.030 -0.37 16:00 8.280 8.050 821,780 11.030 3.210
Paramount Resources POU-T 12.060 -0.680 -5.34 16:00 12.600 11.830 814,210 25.280 12.260
AltaGas Ltd. ALA-T 20.500 -0.180 -0.87 16:00 20.620 20.370 805,525 30.060 20.270
ECN Capital Corp. ECN-T 3.440 -0.040 -1.15 16:00 3.510 3.440 758,012 4.400 3.310
Corus Entertainment CJR.B-T 4.600 -0.110 -2.34 16:00 4.770 4.560 754,499 13.065 3.620
Kirkland Lake Gold KL-T 28.440 0.510 1.83 16:00 28.650 27.720 738,014 30.940 14.760
NexGen Energy NXE-T 2.610 -0.110 -4.04 16:00 2.735 2.610 730,485 3.580 2.115
Western Forest Products WEF-T 1.890 0.060 3.28 16:00 1.890 1.820 724,664 2.950 1.790
Detour Gold DGC-T 10.800 -0.280 -2.53 16:00 11.280 10.760 715,654 15.400 9.110
Seven Generations Energy VII-T 14.300 -0.680 -4.54 16:00 14.900 14.290 708,431 21.250 13.620
Great-West Lifeco GWO-T 29.840 -0.340 -1.13 16:24 30.250 29.790 705,891 36.650 29.720
Open Text OTEX-T 44.930 -0.430 -0.95 16:24 45.430 44.855 705,815 51.980 40.760
Interfor Corporation IFP-T 16.350 1.000 6.51 16:24 16.530 15.220 701,774 27.270 15.310
Centerra Gold CG-T 5.230 0.050 0.97 16:00 5.460 5.225 698,628 9.240 4.890
Osisko Gold Royalties Ltd. OR-T 10.370 -0.220 -2.08 16:00 10.790 10.340 663,152 16.460 9.490
PrairieSky Royalty PSK-T 21.840 -0.090 -0.41 16:00 21.980 21.400 661,477 35.900 21.010