Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Bombardier Inc. BBD.B-T 4.920 -0.300 -5.75 16:30 5.220 4.910 15,651,425 5.580 1.960
Canopy Growth Corp. WEED-T 34.980 0.180 0.52 16:00 35.770 33.330 5,172,289 48.720 7.870
Aphria Inc. APH-T 11.250 0.830 7.97 16:00 11.370 10.220 4,284,288 24.750 5.620
Detour Gold DGC-T 13.700 1.450 11.84 16:00 14.100 12.160 3,715,906 17.860 9.110
Whitecap Resources WCP-T 9.000 -0.180 -1.96 16:00 9.140 8.930 3,672,860 10.355 7.400
Baytex Energy Corp. BTE-T 4.320 -0.020 -0.46 16:00 4.330 4.220 3,640,512 6.230 2.890
First Quantum Minerals FM-T 19.120 0.430 2.30 16:00 19.170 18.440 3,077,488 23.050 12.090
Suncor Energy SU-T 53.660 -0.340 -0.63 16:00 54.130 53.460 2,959,349 55.350 37.420
EnCana Corp. ECA-T 17.030 -0.110 -0.64 16:00 17.200 16.740 2,888,747 18.060 11.050
Wheaton Precious Metals WPM-T 28.670 -0.240 -0.83 16:45 28.900 28.650 2,681,584 29.930 23.180
Enbridge Inc. ENB-T 45.020 -0.470 -1.03 16:00 45.560 45.010 2,649,452 53.000 37.360
Lundin Mining LUN-T 7.510 -0.010 -0.13 16:00 7.540 7.420 2,511,998 10.220 6.620
Cenovus Energy CVE-T 13.670 -0.140 -1.01 16:00 13.740 13.510 2,494,244 14.840 9.025
Canadian Natural Resources CNQ-T 46.930 -0.670 -1.41 16:00 47.660 46.760 2,457,736 49.080 36.750
Yamana Gold Inc. YRI-T 3.740 -0.060 -1.58 16:00 3.800 3.725 2,406,118 4.685 3.040
ProMetic Life Sciences PLI-T 0.740 0.080 12.12 16:00 0.800 0.620 2,365,975 1.800 0.450
Kinross Gold K-T 4.900 -0.080 -1.61 16:00 5.000 4.885 2,309,061 5.960 4.440
MEG Energy Corp. MEG-T 9.150 -0.290 -3.07 16:00 9.360 9.060 2,196,189 11.510 3.750
New Gold NGD-T 2.470 -0.050 -1.98 16:00 2.540 2.460 2,165,168 5.160 2.515
Trican Well Service TCW-T 2.970 -0.060 -1.98 16:00 3.010 2.950 2,151,320 5.340 2.770
Inter Pipeline IPL-T 24.330 -0.440 -1.78 16:15 24.810 24.250 2,113,001 27.915 21.360
Crescent Point Energy CPG-T 9.660 -0.090 -0.92 16:00 9.750 9.580 2,064,876 11.810 8.080
TD Bank TD-T 76.040 -0.100 -0.13 16:00 76.480 75.900 1,958,766 77.470 63.130
Barrick Gold Corp. ABX-T 16.460 -0.280 -1.67 16:00 16.670 16.410 1,821,945 22.700 14.260
Air Canada AC-T 22.340 0.880 4.10 16:00 22.640 21.690 1,817,610 29.110 18.640
Raging River Exploration RRX-T 5.760 -0.020 -0.35 16:00 5.810 5.630 1,798,226 8.890 5.420
Cameco Corp. CCO-T 14.280 -0.150 -1.04 16:00 14.740 13.870 1,795,718 15.950 9.900
Nevsun Resources NSU-T 4.740 -0.020 -0.42 16:00 4.780 4.710 1,787,986 4.930 2.490
Precision Drilling PD-T 4.790 0.000 0.00 16:00 4.850 4.740 1,732,441 5.330 2.890
Teck Resources TECK.B-T 32.960 0.690 2.14 16:00 33.180 32.150 1,727,602 39.080 24.010
Hudbay Minerals HBM-T 7.040 0.170 2.47 16:00 7.060 6.820 1,679,744 12.650 6.750
B2Gold BTO-T 3.340 -0.060 -1.76 16:00 3.390 3.320 1,664,569 4.060 3.010
Manulife Financial MFC-T 24.010 0.150 0.63 16:00 24.080 23.890 1,634,673 27.770 23.110
Royal Bank of Canada RY-T 101.490 -0.510 -0.50 16:00 102.350 101.440 1,600,720 108.520 90.130
Parex Resources Inc. PXT-T 24.510 -0.610 -2.43 16:00 26.780 24.420 1,487,380 25.700 12.190
TransCanada Corp. TRP-T 56.370 -0.230 -0.41 16:00 56.700 56.260 1,428,284 65.180 50.280
AltaGas Ltd. ALA-T 28.010 0.020 0.07 16:00 28.055 27.910 1,387,640 30.060 22.820
OceanaGold OGC-T 3.810 -0.040 -1.04 16:00 3.870 3.795 1,370,892 4.120 2.920
Goldcorp Inc. G-T 17.640 0.120 0.68 16:00 17.730 17.480 1,361,402 19.320 15.000
Element Fleet Management EFN-T 6.120 0.050 0.82 16:00 6.500 5.940 1,348,487 11.030 3.210
BCE Inc. BCE-T 55.750 -0.310 -0.55 16:00 56.310 55.750 1,345,544 62.900 52.895
Rogers Communications RCI.B-T 67.100 0.480 0.72 16:00 67.220 66.600 1,343,907 70.080 55.630
Loblaw Companies L-T 69.320 -0.410 -0.59 16:47 69.940 69.320 1,323,356 71.780 63.030
ARC Resources Ltd. ARX-T 14.500 -0.090 -0.62 16:00 14.630 14.410 1,303,178 18.340 11.880
First Capital Realty FCR-T 20.070 -0.030 -0.15 16:00 20.130 19.950 1,257,586 21.410 19.080
Pembina Pipeline Corp. PPL-T 45.600 0.240 0.53 16:00 45.720 45.210 1,223,048 47.020 37.600
Bank of Nova Scotia BNS-T 75.990 -0.160 -0.21 16:00 76.350 75.980 1,171,030 85.500 73.910
Centerra Gold CG-T 5.950 -0.170 -2.78 16:00 6.120 5.910 1,150,765 9.350 5.900
Gran Tierra Energy GTE-T 4.500 -0.090 -1.96 16:00 4.600 4.470 1,075,123 4.750 2.410
Canadian National Railway CNR-T 112.500 1.440 1.30 16:00 113.200 111.350 1,062,512 113.620 90.840