Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 247.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of May 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canopy Growth Corp. WEED-T 38.040 -0.720 -1.86 11:20 40.000 37.420 4,304,406 44.000 6.580
Aecon Group ARE-T 14.700 -2.640 -15.22 11:19 15.040 14.620 3,763,878 20.060 14.130
ECN Capital Corp. ECN-T 3.845 0.045 1.18 11:19 3.910 3.790 3,068,470 4.400 3.000
Baytex Energy Corp. BTE-T 5.670 -0.070 -1.22 11:20 5.680 5.510 2,830,630 6.230 2.760
TD Bank TD-T 75.890 0.390 0.52 11:20 76.810 75.810 2,418,249 76.650 62.710
Yamana Gold Inc. YRI-T 3.740 0.140 3.89 11:19 3.760 3.650 1,671,212 4.685 2.840
Cenovus Energy CVE-T 14.010 0.000 0.00 11:20 14.040 13.510 1,662,261 14.650 8.890
Eldorado Gold ELD-T 1.500 0.020 1.35 11:19 1.550 1.500 1,608,271 4.780 1.030
Aphria Inc. APH-T 12.490 -0.210 -1.65 11:19 12.920 12.310 1,572,964 24.750 4.550
B2Gold BTO-T 3.530 0.110 3.22 11:20 3.550 3.450 1,483,449 4.060 3.010
Crescent Point Energy CPG-T 10.520 -0.060 -0.57 11:20 10.520 10.220 1,360,902 13.470 8.080
Royal Bank of Canada RY-T 99.220 -1.900 -1.88 11:20 101.290 99.190 1,316,834 108.520 90.130
Bombardier Inc. BBD.B-T 4.280 0.010 0.23 11:19 4.300 4.230 1,245,564 4.340 1.960
OceanaGold OGC-T 3.200 0.020 0.63 11:14 3.220 3.180 1,218,997 4.940 2.920
EnCana Corp. ECA-T 16.950 -0.150 -0.88 11:20 17.020 16.760 1,192,013 17.940 10.540
New Gold NGD-T 3.095 0.175 5.99 11:19 3.110 2.950 1,108,289 5.160 2.850
Canadian Natural Resources CNQ-T 46.140 -0.860 -1.83 11:20 46.990 45.780 1,095,837 48.730 35.900
MEG Energy Corp. MEG-T 9.380 -0.310 -3.20 11:19 9.500 9.150 1,085,444 9.920 3.280
Barrick Gold Corp. ABX-T 17.500 0.410 2.40 11:20 17.560 17.090 1,066,175 23.020 14.260
Suncor Energy SU-T 52.340 0.130 0.25 11:20 52.410 51.670 1,019,772 53.430 36.090
Precision Drilling PD-T 4.910 0.020 0.41 11:19 4.940 4.710 872,511 5.380 2.890
Hudbay Minerals HBM-T 8.900 -0.130 -1.44 11:19 9.030 8.840 842,556 12.650 6.130
Manulife Financial MFC-T 25.010 0.000 0.00 11:19 25.150 24.920 837,679 27.770 23.010
Kinross Gold K-T 4.730 0.130 2.83 11:20 4.730 4.620 829,240 6.290 4.440
Whitecap Resources WCP-T 9.720 -0.160 -1.62 11:20 9.850 9.640 816,498 10.355 7.400
Element Fleet Management EFN-T 5.730 -0.050 -0.87 11:20 5.820 5.720 804,253 11.110 3.210
Iamgold Corp. IMG-T 8.030 0.240 3.08 11:19 8.060 7.880 792,612 8.870 5.640
Enbridge Inc. ENB-T 40.760 -0.010 -0.02 11:19 40.940 40.580 788,547 54.050 37.360
Advantage Oil & Gas AAV-T 3.890 0.030 0.78 11:18 3.910 3.770 776,906 9.240 3.480
Goldcorp Inc. G-T 18.170 0.550 3.12 11:20 18.170 17.700 740,188 19.320 15.000
Trican Well Service TCW-T 3.200 -0.060 -1.84 11:18 3.260 3.160 697,664 5.340 2.770
Alamos Gold AGI-T 6.950 0.220 3.27 11:16 7.110 6.840 643,019 10.500 6.190
Birchcliff Energy BIR-T 4.540 -0.060 -1.30 11:20 4.560 4.450 634,935 6.890 2.900
Tahoe Resources THO-T 6.640 -0.150 -2.21 11:19 6.920 6.640 603,461 12.930 4.750
CIBC CM-T 114.670 -0.420 -0.36 11:20 115.540 114.370 595,833 124.370 103.840
Tourmaline Oil TOU-T 24.460 0.110 0.45 11:19 24.640 23.790 576,788 28.740 17.780
NuVista Energy Ltd NVA-T 9.160 -0.160 -1.72 11:19 9.210 8.200 572,002 9.890 5.910
First Quantum Minerals FM-T 20.900 -0.270 -1.28 11:20 21.210 20.740 561,998 22.360 9.690
Algonquin Power & Utilities AQN-T 12.630 0.100 0.80 11:19 12.650 12.570 560,809 14.400 12.180
TransCanada Corp. TRP-T 54.070 -0.150 -0.28 11:20 54.450 53.610 531,164 65.180 50.280
Imperial Oil IMO-T 41.820 0.220 0.53 11:20 41.840 41.140 527,974 42.860 33.430
Enerplus Corp. ERF-T 15.800 -0.020 -0.13 11:20 15.910 15.410 487,706 17.210 9.750
Ivanhoe Mines IVN-T 3.220 -0.120 -3.59 11:20 3.370 3.210 471,714 5.050 2.500
Bank of Montreal BMO-T 101.190 -0.540 -0.53 11:20 102.040 101.050 460,602 105.550 88.630
Magna International MG-T 82.760 -1.240 -1.48 11:20 83.490 82.120 437,843 85.610 57.120
Teck Resources TECK.B-T 35.325 0.245 0.70 11:20 35.410 34.930 425,228 38.890 19.270
Semafo Inc. SMF-T 3.600 0.110 3.15 11:18 3.620 3.500 422,443 4.140 2.700
Bank of Nova Scotia BNS-T 79.690 -0.600 -0.75 11:20 80.640 79.580 398,358 85.500 75.200
Lundin Mining LUN-T 8.510 0.020 0.24 11:18 8.550 8.430 389,157 10.220 6.620
ARC Resources Ltd. ARX-T 13.510 -0.240 -1.75 11:20 13.760 13.360 372,910 18.500 11.880