Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Aphria Inc. APH-T 18.790 -1.110 -5.58 12:35 20.960 18.300 10,871,688 24.750 6.310
Canopy Growth Corp. WEED-T 69.320 -4.430 -6.01 12:35 76.680 66.310 6,149,882 74.450 11.710
Baytex Energy Corp. BTE-T 3.160 0.050 1.61 12:33 3.200 3.080 2,574,316 6.230 2.950
Bombardier Inc. BBD.B-T 3.950 -0.040 -1.00 12:35 4.015 3.910 2,375,283 5.580 2.330
B2Gold BTO-T 3.465 0.025 0.73 12:34 3.500 3.430 2,096,759 4.060 2.770
Kinross Gold K-T 3.745 -0.005 -0.13 12:34 3.810 3.720 2,019,904 5.900 3.420
Manulife Financial MFC-T 19.690 -0.220 -1.10 12:35 20.010 19.630 2,004,055 27.770 19.910
Turquoise Hill Resources TRQ-T 2.380 -0.170 -6.67 12:32 2.495 2.275 1,667,958 4.520 2.480
Barrick Gold Corp. ABX-T 16.570 0.050 0.30 12:35 16.730 16.370 1,602,503 20.900 12.540
Canadian Natural Resources CNQ-T 37.740 0.350 0.94 12:35 38.105 37.310 1,504,748 49.080 36.880
Western Forest Products WEF-T 1.870 0.030 1.63 12:34 1.880 1.810 1,504,380 2.950 1.790
Cenovus Energy CVE-T 11.115 0.105 0.95 12:35 11.260 11.010 1,487,491 14.840 9.025
Lundin Mining LUN-T 5.910 -0.050 -0.84 12:34 6.010 5.880 1,422,396 10.220 5.860
Suncor Energy SU-T 47.630 -0.210 -0.44 12:35 48.010 47.550 1,317,843 55.470 40.490
Enbridge Inc. ENB-T 42.990 1.010 2.41 12:35 43.050 41.910 1,310,645 52.090 37.360
Bank of Nova Scotia BNS-T 71.140 0.040 0.06 12:35 71.440 70.985 1,236,194 85.500 71.080
Trican Well Service TCW-T 2.120 0.000 0.00 12:34 2.170 2.000 1,219,003 5.340 2.010
Goldcorp Inc. G-T 13.960 -0.110 -0.78 12:34 14.220 13.880 1,093,528 19.320 12.740
Iamgold Corp. IMG-T 5.030 -0.080 -1.57 12:33 5.180 5.000 1,039,078 8.200 4.650
Whitecap Resources WCP-T 7.100 0.090 1.28 12:35 7.135 6.980 1,004,248 10.355 7.010
Gibson Energy GEI-T 22.600 1.750 8.39 12:35 22.770 22.075 955,497 21.640 15.675
EnCana Corp. ECA-T 14.680 -0.010 -0.07 12:34 14.840 14.600 930,581 18.540 12.370
TD Bank TD-T 74.320 0.260 0.35 12:35 74.430 74.010 927,768 80.050 69.210
Royal Bank of Canada RY-T 98.910 0.510 0.52 12:35 99.040 98.430 914,145 108.520 96.000
First Quantum Minerals FM-T 14.080 0.020 0.14 12:34 14.290 13.830 899,247 23.050 13.630
Crescent Point Energy CPG-T 7.370 -0.020 -0.27 12:35 7.480 7.350 884,214 11.810 6.660
Eldorado Gold ELD-T 1.185 0.015 1.28 12:33 1.220 1.180 846,754 2.830 1.030
ProMetic Life Sciences PLI-T 0.540 0.050 10.20 12:32 0.550 0.520 842,461 1.800 0.430
Yamana Gold Inc. YRI-T 3.440 -0.040 -1.15 12:34 3.520 3.410 832,961 4.685 3.030
Fortis Inc. FTS-T 41.570 0.430 1.05 12:35 41.650 41.230 828,136 48.730 39.380
TransCanada Corp. TRP-T 51.940 0.340 0.66 12:35 51.940 51.440 808,692 65.180 50.280
Imperial Oil IMO-T 44.200 0.670 1.54 12:35 44.690 43.800 753,054 44.910 33.430
TELUS Corp. T-T 44.810 0.240 0.54 12:34 45.090 44.410 678,771 49.150 43.880
AltaGas Ltd. ALA-T 20.700 -0.150 -0.72 12:35 21.100 20.670 672,373 30.060 20.270
Nevsun Resources NSU-T 5.710 0.040 0.71 12:34 5.725 5.700 669,123 5.850 2.500
Thomson Reuters TRI-T 60.100 0.950 1.61 12:34 60.100 59.230 662,347 61.110 46.690
Hudbay Minerals HBM-T 6.175 -0.075 -1.20 12:35 6.260 6.080 649,590 12.650 5.440
Air Canada AC-T 24.740 0.230 0.94 12:35 24.780 24.230 599,208 29.110 20.330
New Gold NGD-T 1.050 -0.030 -2.78 12:34 1.090 1.040 598,184 4.800 0.970
Agnico Eagle Mines AEM-T 48.750 -0.600 -1.22 12:35 49.790 48.590 591,671 62.800 42.350
ARC Resources Ltd. ARX-T 13.670 -0.060 -0.44 12:35 13.840 13.670 588,376 18.340 11.880
Teck Resources TECK.B-T 30.910 0.190 0.62 12:35 31.020 30.480 585,496 39.080 25.890
BCE Inc. BCE-T 51.520 0.090 0.17 12:35 51.770 51.150 559,446 62.900 50.720
Gran Tierra Energy GTE-T 4.590 0.090 2.00 12:25 4.600 4.480 547,000 5.090 2.540
Tourmaline Oil TOU-T 20.370 -0.310 -1.50 12:35 20.800 20.350 537,483 27.260 17.780
Husky Energy HSE-T 20.240 0.270 1.35 12:34 20.410 19.730 529,167 22.985 15.090
Sun Life Financial Inc. SLF-T 47.590 -0.110 -0.23 12:35 48.030 47.550 527,115 56.090 47.570
NuVista Energy Ltd NVA-T 7.100 0.040 0.57 12:34 7.280 7.040 518,887 9.890 6.690
Magna International MG-T 63.450 0.550 0.87 12:35 63.790 63.140 516,389 87.125 61.000
Cameco Corp. CCO-T 15.300 0.290 1.93 12:35 15.350 14.970 505,986 16.000 9.900