Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 244.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of August 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canopy Growth Corp. WEED-T 40.680 -1.520 -3.60 16:00 43.350 40.460 8,582,984 48.720 8.360
MEG Energy Corp. MEG-T 7.420 0.150 2.06 16:00 7.510 7.210 6,233,894 11.510 4.280
Bombardier Inc. BBD.B-T 4.580 -0.060 -1.29 16:28 4.730 4.560 6,020,685 5.580 1.960
Cenovus Energy CVE-T 11.600 -0.160 -1.36 16:15 11.870 11.590 4,942,507 14.840 9.025
Aphria Inc. APH-T 10.390 -0.120 -1.14 16:00 10.720 10.000 4,815,373 24.750 5.710
Lundin Mining LUN-T 6.390 0.060 0.95 16:00 6.500 6.370 4,030,082 10.220 6.050
Enbridge Inc. ENB-T 45.920 -0.130 -0.28 16:00 46.440 45.870 3,269,029 52.590 37.360
Manulife Financial MFC-T 24.540 0.180 0.74 16:00 24.760 24.380 3,137,918 27.770 23.110
Yamana Gold Inc. YRI-T 3.430 -0.110 -3.11 16:00 3.650 3.410 2,879,353 4.685 3.090
Goldcorp Inc. G-T 13.680 -0.440 -3.12 16:34 14.400 13.660 2,838,899 19.320 13.940
Barrick Gold Corp. ABX-T 12.990 -0.110 -0.84 16:00 13.450 12.960 2,570,269 22.700 12.810
Kinross Gold K-T 3.710 -0.050 -1.33 16:00 3.850 3.685 2,390,174 5.960 3.660
First Quantum Minerals FM-T 16.990 0.790 4.88 16:00 17.115 16.600 2,372,395 23.050 12.090
EnCana Corp. ECA-T 16.520 -0.090 -0.54 16:00 16.920 16.490 2,283,294 18.540 11.050
TD Bank TD-T 78.370 0.560 0.72 16:00 78.600 78.120 2,272,211 78.250 63.130
Baytex Energy Corp. BTE-T 3.580 0.020 0.56 16:00 3.670 3.580 2,266,028 6.230 2.890
Raging River Exploration RRX-T 4.820 0.000 0.00 16:00 4.960 4.820 2,265,116 8.890 4.780
Bank of Nova Scotia BNS-T 76.620 0.290 0.38 16:00 76.930 76.550 2,190,984 85.500 73.910
OceanaGold OGC-T 3.600 -0.030 -0.83 16:00 3.720 3.540 2,093,196 4.190 2.920
Suncor Energy SU-T 52.270 0.710 1.38 16:00 52.615 51.950 2,070,702 55.470 38.340
Western Forest Products WEF-T 2.320 0.100 4.50 16:00 2.360 2.230 1,968,875 2.950 2.220
B2Gold BTO-T 2.770 -0.020 -0.72 16:00 2.900 2.770 1,925,273 4.060 2.790
Canadian Natural Resources CNQ-T 44.260 0.190 0.43 16:00 44.750 44.190 1,873,905 49.080 36.880
Trican Well Service TCW-T 2.760 -0.030 -1.08 16:00 2.850 2.740 1,860,840 5.340 2.620
Tahoe Resources THO-T 4.890 -0.210 -4.12 16:00 5.280 4.880 1,760,174 8.500 4.750
Hudbay Minerals HBM-T 6.090 0.170 2.87 16:00 6.140 5.910 1,754,167 12.650 5.765
Kirkland Lake Gold KL-T 24.820 -0.370 -1.47 16:00 26.310 24.730 1,746,292 30.940 13.100
Gran Tierra Energy GTE-T 4.090 0.110 2.76 16:00 4.100 3.990 1,709,207 4.750 2.410
Crescent Point Energy CPG-T 8.080 0.100 1.25 16:00 8.160 7.960 1,674,568 11.810 7.910
Royal Bank of Canada RY-T 102.000 0.520 0.51 16:00 102.350 101.770 1,653,682 108.520 90.130
TransAlta Corp. TA-T 7.600 0.050 0.66 16:00 7.680 7.540 1,486,592 8.180 6.310
EnerCare Inc. ECI-T 28.830 0.010 0.03 16:00 28.850 28.810 1,464,711 28.930 16.450
BCE Inc. BCE-T 54.030 0.470 0.88 16:00 54.220 53.640 1,464,264 62.900 52.895
TransCanada Corp. TRP-T 57.630 0.130 0.23 16:00 57.910 57.400 1,462,245 65.180 50.280
Nevsun Resources NSU-T 4.820 -0.020 -0.41 16:00 4.875 4.795 1,440,283 5.075 2.500
Iamgold Corp. IMG-T 5.310 -0.200 -3.63 16:00 5.660 5.285 1,366,617 8.870 5.450
Teck Resources TECK.B-T 29.510 0.430 1.48 16:00 29.910 29.370 1,343,916 39.080 25.600
CI Financial CIX-T 22.130 -0.600 -2.64 16:00 22.840 21.860 1,335,313 30.230 21.010
Ivanhoe Mines IVN-T 2.090 -0.030 -1.42 16:16 2.150 2.080 1,278,903 5.010 2.080
Birchcliff Energy BIR-T 4.900 0.020 0.41 16:00 5.010 4.840 1,260,210 6.460 2.900
Precision Drilling PD-T 4.640 -0.020 -0.43 16:00 4.710 4.550 1,229,788 5.330 2.890
Eldorado Gold ELD-T 1.190 -0.040 -3.25 16:00 1.290 1.190 1,179,369 2.980 1.030
Agnico Eagle Mines AEM-T 45.460 -1.160 -2.49 16:00 47.480 45.400 1,175,780 64.840 46.580
Algonquin Power & Utilities AQN-T 13.370 0.000 0.00 16:00 13.480 13.370 1,167,038 14.400 12.180
Air Canada AC-T 23.870 0.470 2.01 16:00 24.010 23.370 1,157,177 29.110 20.330
CAE Inc. CAE-T 26.100 0.530 2.07 16:00 26.450 25.640 1,147,031 28.145 19.570
TELUS Corp. T-T 48.510 0.260 0.54 16:00 48.895 48.230 1,142,025 48.940 43.300
Fortis Inc. FTS-T 43.210 0.660 1.55 16:00 43.210 42.540 1,141,128 48.730 39.380
Bank of Montreal BMO-T 104.860 0.890 0.86 16:00 104.910 104.190 1,130,120 105.550 88.630
Detour Gold DGC-T 10.230 -0.160 -1.54 16:00 10.690 10.170 1,122,504 17.860 9.110