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 September 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Guyana Goldfields Inc. GUY-T 3.040 -0.060 -1.94 16:00 3.080 2.930 13,719,930 5.420 2.740
ProMetic Life Sciences PLI-T 0.500 -0.040 -7.41 16:00 0.540 0.495 11,756,185 1.800 0.450
AltaGas Ltd. ALA-T 22.350 1.240 5.87 16:27 22.360 20.650 8,714,358 30.060 21.030
OceanaGold OGC-T 3.800 -0.130 -3.31 16:00 3.920 3.740 8,390,973 4.190 2.920
Aphria Inc. APH-T 19.700 -0.260 -1.30 16:31 19.890 18.880 8,336,871 24.750 6.310
Semafo Inc. SMF-T 3.090 -0.060 -1.90 16:00 3.210 2.970 8,121,205 4.140 2.730
Corus Entertainment CJR.B-T 4.280 0.150 3.63 16:31 4.310 4.050 7,425,482 13.440 3.620
Trican Well Service TCW-T 2.280 -0.150 -6.17 16:00 2.390 2.240 7,045,567 5.340 2.290
New Gold NGD-T 1.290 -0.020 -1.53 16:00 1.300 1.230 6,490,723 5.030 1.000
Alacer Gold Corp. ASR-T 2.050 -0.100 -4.65 16:00 2.250 2.050 6,105,224 2.970 1.955
Baytex Energy Corp. BTE-T 3.460 -0.030 -0.86 16:00 3.580 3.460 6,100,754 6.230 2.950
RioCan Real Estate Investment REI.UN-T 24.870 0.020 0.08 16:00 24.970 24.620 5,733,487 25.820 22.970
Centerra Gold CG-T 5.200 -0.220 -4.06 16:00 5.450 5.090 4,783,520 9.350 4.990
Eldorado Gold ELD-T 1.170 0.020 1.74 16:31 1.210 1.120 4,774,539 2.920 1.030
Canopy Growth Corp. WEED-T 64.460 -3.110 -4.60 16:00 66.650 63.850 3,951,731 74.450 10.220
Sandstorm Gold Ltd. SSL-T 4.740 -0.210 -4.24 16:19 4.990 4.740 3,840,205 6.950 4.620
Kirkland Lake Gold KL-T 24.170 0.860 3.69 16:00 24.420 22.800 3,785,936 30.940 14.760
Algonquin Power & Utilities AQN-T 13.750 0.120 0.88 16:31 13.810 13.440 3,431,974 14.400 12.180
Yamana Gold Inc. YRI-T 3.200 -0.100 -3.03 16:31 3.330 3.190 3,427,088 4.685 3.030
Iamgold Corp. IMG-T 5.050 -0.030 -0.59 16:00 5.090 4.900 3,395,717 8.350 4.690
Lundin Mining LUN-T 7.130 0.060 0.85 16:00 7.280 7.060 3,205,041 10.220 5.995
Air Canada AC-T 28.330 0.670 2.42 16:31 28.440 27.570 3,149,383 29.110 20.330
B2Gold BTO-T 2.930 -0.030 -1.01 16:00 2.955 2.830 3,136,196 4.060 2.770
Tahoe Resources THO-T 3.740 -0.110 -2.86 16:00 3.810 3.600 3,100,598 7.270 3.360
MEG Energy Corp. MEG-T 7.570 0.320 4.41 16:00 7.620 7.280 2,883,699 11.510 4.280
Hudbay Minerals HBM-T 6.670 -0.010 -0.15 16:00 6.970 6.620 2,795,019 12.650 5.440
Ivanhoe Mines IVN-T 2.510 -0.050 -1.95 16:00 2.700 2.500 2,745,152 5.010 2.000
Pretium Resources PVG-T 10.530 0.000 0.00 16:00 10.740 10.280 2,741,954 15.520 7.930
NuVista Energy Ltd NVA-T 7.390 0.130 1.79 16:00 7.560 7.290 2,717,115 9.890 6.690
Brookfield Property Partners BPY.UN-T 27.150 0.640 2.41 16:00 27.340 26.510 2,697,999 31.100 23.280
Detour Gold DGC-T 11.060 -0.210 -1.86 16:00 11.280 10.810 2,681,920 15.510 9.110
Whitecap Resources WCP-T 8.060 0.110 1.38 16:00 8.120 7.970 2,662,784 10.355 7.400
CI Financial CIX-T 20.620 -0.050 -0.24 16:00 20.790 20.510 2,648,366 30.230 19.950
Extendicare Inc. EXE-T 7.880 -0.190 -2.35 16:00 8.090 7.860 2,535,526 9.530 7.100
Alamos Gold AGI-T 5.970 -0.080 -1.32 16:00 6.040 5.810 2,527,229 9.120 5.350
Birchcliff Energy BIR-T 4.560 0.040 0.88 16:00 4.620 4.510 2,209,560 6.440 2.900
Turquoise Hill Resources TRQ-T 2.830 -0.030 -1.05 16:00 2.890 2.820 2,034,044 4.520 2.760
Hydro One H-T 19.690 -0.110 -0.56 16:00 19.900 19.300 2,009,237 23.070 18.570
Osisko Gold Royalties Ltd. OR-T 9.780 -0.100 -1.01 16:00 9.855 9.680 1,994,367 16.650 9.490
Artis REIT AX.UN-T 12.380 0.280 2.31 16:00 12.380 12.090 1,958,894 14.420 12.050
Precision Drilling PD-T 4.700 -0.170 -3.49 16:00 4.900 4.700 1,746,269 5.330 2.890
Nevsun Resources NSU-T 5.760 -0.020 -0.35 16:00 5.820 5.760 1,734,922 5.850 2.500
Great-West Lifeco GWO-T 31.610 0.100 0.32 16:00 31.610 31.330 1,615,902 36.650 30.170
H&R Real Estate Invest. Trust HR.UN-T 20.350 0.230 1.14 16:00 20.350 20.030 1,553,059 22.100 19.640
Dream Global REIT DRG.UN-T 15.370 0.150 0.99 16:00 15.435 15.200 1,547,195 15.250 10.860
Seven Generations Energy VII-T 14.930 0.190 1.29 16:00 15.000 14.700 1,522,952 21.250 13.620
Cominar REIT CUF.UN-T 12.260 0.100 0.82 16:00 12.260 12.120 1,499,734 14.950 11.880
Fortuna Silver Mines FVI-T 5.630 -0.190 -3.26 16:00 5.810 5.610 1,399,821 7.775 5.130
The Stars Group Inc. TSGI-T 32.540 -0.680 -2.05 16:00 33.580 32.150 1,372,746 51.750 24.040
Quebecor Inc. QBR.B-T 25.800 -0.600 -2.27 16:00 26.400 25.490 1,326,884 28.700 22.880