Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 191.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canopy Growth Corp. WEED-T 37.610 1.090 2.98 16:15 38.600 36.550 5,631,611 44.000 6.580
Element Fleet Management EFN-T 9.040 -0.010 -0.11 16:00 9.150 9.000 5,109,821 14.420 6.200
Aphria Inc. APH-T 22.050 0.400 1.85 16:00 22.490 21.130 4,658,857 24.750 4.550
Trican Well Service TCW-T 3.780 0.030 0.80 16:00 3.920 3.670 4,500,733 5.590 3.110
Lundin Mining LUN-T 9.110 0.180 2.02 16:00 9.170 8.920 4,336,013 10.220 6.620
Yamana Gold Inc. YRI-T 4.240 -0.080 -1.85 16:00 4.390 4.220 4,006,803 4.800 2.840
Eldorado Gold ELD-T 1.690 0.010 0.60 16:00 1.760 1.660 3,186,259 5.130 1.390
Iamgold Corp. IMG-T 7.660 0.080 1.06 16:00 7.990 7.650 3,144,235 8.870 4.540
Crew Energy Inc. CR-T 2.730 0.030 1.11 16:00 2.730 2.630 3,049,014 6.440 2.600
B2Gold BTO-T 3.890 -0.050 -1.27 16:00 3.970 3.890 2,717,220 4.640 2.960
NexGen Energy NXE-T 2.950 0.080 2.79 16:00 3.120 2.900 2,296,856 4.450 2.400
Birchcliff Energy BIR-T 3.400 -0.080 -2.30 16:00 3.500 3.390 2,110,104 8.880 3.410
Advantage Oil & Gas AAV-T 4.490 -0.070 -1.54 16:00 4.620 4.450 2,049,431 9.290 4.500
New Gold NGD-T 3.970 -0.280 -6.59 16:00 4.210 3.865 2,036,614 5.790 3.110
Detour Gold DGC-T 14.100 0.070 0.50 16:00 14.270 13.850 2,014,531 20.420 12.500
Precision Drilling PD-T 4.450 0.040 0.91 16:00 4.550 4.340 1,988,454 7.940 2.890
Gran Tierra Energy GTE-T 3.550 0.050 1.43 16:00 3.610 3.490 1,948,114 3.750 2.410
Peyto Exploration & Develop. PEY-T 12.290 -0.630 -4.88 16:00 12.960 12.250 1,858,511 30.940 12.830
ECN Capital Corp. ECN-T 3.800 0.010 0.26 16:00 3.850 3.790 1,855,164 4.400 2.970
Pure Industrial Real Estate AAR.UN-T 8.090 0.000 0.00 16:00 8.090 8.080 1,819,842 8.130 5.430
Algonquin Power & Utilities AQN-T 13.580 0.320 2.41 16:00 13.630 13.260 1,819,176 14.400 11.150
Baytex Energy Corp. BTE-T 4.160 0.080 1.96 16:00 4.220 4.050 1,752,703 5.970 2.760
Ivanhoe Mines IVN-T 4.130 0.190 4.82 16:00 4.150 3.950 1,508,472 5.470 3.260
Enerplus Corp. ERF-T 13.830 0.220 1.62 16:00 13.920 13.560 1,434,858 13.910 8.970
Whitecap Resources WCP-T 9.710 0.180 1.89 16:00 9.740 9.570 1,424,051 11.480 8.310
Cineplex Inc. CGX-T 30.650 -0.780 -2.48 16:00 31.550 30.350 1,381,778 54.810 31.410
Kirkland Lake Gold KL-T 20.740 -0.070 -0.34 16:00 20.970 20.600 1,377,122 20.910 8.130
Osisko Gold Royalties Ltd. OR-T 14.700 -0.200 -1.34 16:00 14.840 14.555 1,343,833 17.580 13.590
Sandstorm Gold Ltd. SSL-T 6.320 -0.180 -2.77 16:00 6.480 6.310 1,298,427 6.810 4.370
Air Canada AC-T 22.910 -0.160 -0.69 16:00 23.290 22.580 1,283,747 28.700 12.490
Corus Entertainment CJR.B-T 8.320 -0.150 -1.77 16:00 8.440 8.180 1,262,948 14.100 8.460
Alamos Gold AGI-T 7.680 0.010 0.13 16:00 7.800 7.600 1,258,870 11.830 7.320
Tahoe Resources THO-T 5.840 0.060 1.04 16:00 5.920 5.720 1,222,051 12.980 5.310
Hudbay Minerals HBM-T 12.500 0.200 1.63 16:00 12.650 12.300 1,198,487 12.500 6.130
Semafo Inc. SMF-T 3.890 0.030 0.78 16:00 3.950 3.820 1,192,706 5.240 2.680
ProMetic Life Sciences PLI-T 1.560 -0.030 -1.89 16:00 1.600 1.560 1,026,846 2.640 1.120
Turquoise Hill Resources TRQ-T 4.210 -0.100 -2.32 16:00 4.330 4.200 1,016,454 4.920 3.250
First Majestic Silver FR-T 9.000 -0.130 -1.42 16:00 9.310 8.990 983,474 14.360 7.510
Seven Generations Energy VII-T 18.880 0.430 2.33 16:00 18.980 18.280 894,765 27.740 16.060
NuVista Energy Ltd NVA-T 8.700 0.240 2.84 16:00 8.710 8.450 894,055 8.870 5.330
Fortuna Silver Mines FVI-T 6.150 -0.190 -3.00 16:00 6.340 6.110 888,659 9.180 5.130
OceanaGold OGC-T 3.180 -0.080 -2.45 16:00 3.280 3.160 885,226 5.000 2.920
RioCan Real Estate Investment REI.UN-T 24.150 -0.070 -0.29 16:00 24.270 24.040 777,933 27.150 23.460
Raging River Exploration RRX-T 8.400 0.090 1.08 16:00 8.435 8.210 773,236 10.400 6.250
Spartan Energy SPE-T 7.280 -0.010 -0.14 16:00 7.310 7.150 716,798 9.240 5.030
Torex Gold Resources TXG-T 12.980 0.330 2.61 16:00 13.500 12.870 707,836 33.850 10.120
MEG Energy Corp. MEG-T 5.830 0.160 2.82 16:00 5.850 5.670 673,744 7.770 3.280
Keyera Corp. KEY-T 36.850 -0.030 -0.08 16:00 37.090 36.670 621,662 42.570 34.070
TORC Oil & Gas Ltd. TOG-T 7.340 0.000 0.00 16:00 7.400 7.260 605,438 7.910 4.430
Tourmaline Oil TOU-T 20.790 -0.300 -1.42 16:00 21.160 20.630 584,331 32.060 20.440