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 June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canopy Growth Corp. WEED-T 43.430 -4.330 -9.07 16:42 48.720 43.400 12,945,245 48.410 7.730
Aphria Inc. APH-T 12.710 -0.400 -3.05 16:00 13.450 12.260 10,995,601 24.750 5.140
Baytex Energy Corp. BTE-T 4.360 0.140 3.32 16:00 4.430 4.255 9,320,350 6.230 2.760
Raging River Exploration RRX-T 5.570 0.150 2.77 16:00 5.640 5.460 6,607,815 8.890 5.420
Element Fleet Management EFN-T 6.850 0.300 4.58 16:00 6.900 6.540 5,332,694 11.030 3.210
MEG Energy Corp. MEG-T 10.220 0.050 0.49 16:00 10.450 10.090 4,691,236 10.250 3.280
Trican Well Service TCW-T 3.030 0.140 4.84 16:15 3.030 2.940 3,918,848 5.340 2.770
Whitecap Resources WCP-T 8.740 0.640 7.90 16:00 8.780 8.310 2,894,774 10.355 7.400
Precision Drilling PD-T 4.310 0.250 6.16 16:00 4.370 4.160 2,886,685 5.330 2.890
The Stars Group Inc. TSGI-T 49.710 -2.030 -3.92 16:00 51.630 49.010 2,624,499 51.750 19.560
Peyto Exploration & Develop. PEY-T 10.260 0.150 1.48 16:00 10.290 10.090 2,160,811 24.030 9.830
Enerplus Corp. ERF-T 16.480 0.950 6.12 16:00 16.610 16.000 1,975,018 17.210 9.750
Algonquin Power & Utilities AQN-T 12.770 0.060 0.47 16:00 12.830 12.710 1,937,171 14.400 12.180
Seven Generations Energy VII-T 14.040 0.100 0.72 16:00 14.460 13.960 1,680,030 23.160 13.620
Western Forest Products WEF-T 2.610 0.070 2.76 16:00 2.630 2.520 1,608,866 2.950 2.170
Lundin Mining LUN-T 8.100 0.240 3.05 16:00 8.190 7.970 1,483,012 10.220 6.620
Eldorado Gold ELD-T 1.500 0.020 1.35 16:00 1.500 1.440 1,431,267 3.870 1.030
Hudbay Minerals HBM-T 8.150 0.190 2.39 16:00 8.180 8.000 1,429,769 12.650 6.200
TORC Oil & Gas Ltd. TOG-T 7.200 0.400 5.88 16:00 7.240 7.000 1,341,069 8.110 4.430
Hydro One H-T 20.070 0.070 0.35 16:00 20.120 19.970 1,275,132 23.540 18.930
Crew Energy Inc. CR-T 1.960 0.060 3.16 16:00 2.090 1.960 1,250,151 4.710 1.370
B2Gold BTO-T 3.460 0.020 0.58 16:00 3.480 3.425 1,201,727 4.060 3.010
Detour Gold DGC-T 10.970 0.580 5.58 16:00 11.040 10.520 1,151,848 17.860 9.110
Yamana Gold Inc. YRI-T 4.020 0.050 1.26 16:00 4.030 3.970 1,079,454 4.685 2.840
OceanaGold OGC-T 3.640 0.030 0.83 16:00 3.660 3.610 1,057,509 4.300 2.920
CI Financial CIX-T 24.600 -0.240 -0.97 16:00 24.920 24.565 1,055,712 30.230 24.070
Corus Entertainment CJR.B-T 6.300 -0.110 -1.72 16:00 6.445 6.280 1,042,549 14.100 5.560
Air Canada AC-T 23.300 -0.180 -0.77 16:15 23.540 23.000 881,560 29.110 16.950
Kelt Exploration KEL-T 8.730 0.350 4.18 16:00 8.800 8.470 880,475 8.970 5.560
Vermilion Energy Inc. VET-T 46.450 1.620 3.61 16:00 46.880 45.840 874,701 50.460 38.330
Birchcliff Energy BIR-T 4.590 0.140 3.15 16:00 4.680 4.510 869,871 6.630 2.900
Ivanhoe Mines IVN-T 2.850 0.090 3.26 16:00 2.890 2.800 850,919 5.050 2.500
Power Financial Corp. PWF-T 31.490 -0.270 -0.85 16:00 31.855 31.370 806,470 37.000 31.500
Parex Resources Inc. PXT-T 25.100 0.890 3.68 16:00 25.700 24.050 801,358 25.320 12.190
Tourmaline Oil TOU-T 23.480 0.160 0.69 16:00 23.900 23.280 761,006 28.740 17.780
ProMetic Life Sciences PLI-T 0.600 0.020 3.45 16:00 0.600 0.570 736,256 1.830 0.560
Canada Goose Holdings GOOS-T 76.610 -6.120 -7.40 16:15 83.840 76.030 735,598 91.500 21.330
Advantage Oil & Gas AAV-T 4.100 0.020 0.49 16:00 4.210 4.100 710,015 9.240 3.480
Nevsun Resources NSU-T 4.380 0.040 0.92 16:00 4.420 4.365 689,015 4.930 2.490
Maple Leaf Foods MFI-T 32.160 -0.100 -0.31 16:00 32.610 31.700 669,432 37.080 26.500
NuVista Energy Ltd NVA-T 9.450 0.570 6.42 16:00 9.590 9.050 668,690 9.890 5.910
Superior Plus SPB-T 12.590 -0.050 -0.40 16:15 12.690 12.580 660,160 13.510 10.800
ECN Capital Corp. ECN-T 3.630 0.030 0.83 16:15 3.660 3.610 656,654 4.400 3.310
Kirkland Lake Gold KL-T 27.020 0.800 3.05 16:00 27.190 26.450 656,010 27.640 10.550
Tahoe Resources THO-T 6.670 0.070 1.06 16:00 6.690 6.545 637,039 11.730 4.750
Gran Tierra Energy GTE-T 4.290 0.060 1.42 16:00 4.390 4.290 610,231 4.490 2.410
Maxar Technologies MAXR-T 64.400 -1.650 -2.50 16:00 66.100 63.820 598,135 86.670 55.130
Enbridge Income Fund Holdings ENF-T 29.430 0.220 0.75 16:00 29.590 29.370 592,940 32.660 26.360
AltaGas Ltd. ALA-T 26.510 0.090 0.34 16:00 26.550 26.350 590,401 30.260 22.820
CES Energy Solutions CEU-T 4.680 0.110 2.41 16:00 4.750 4.630 582,478 7.340 4.540