Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cenovus Energy CVE-T 12.280 -0.420 -3.31 16:00 12.710 12.200 6,236,334 14.650 8.890
Baytex Energy Corp. BTE-T 4.900 0.110 2.30 16:00 4.950 4.640 5,598,697 4.900 2.760
Bombardier Inc. BBD.B-T 4.000 0.060 1.52 16:22 4.030 3.930 5,464,374 4.160 1.960
Enbridge Inc. ENB-T 39.770 -0.720 -1.78 16:00 40.710 39.770 5,129,580 57.750 38.020
Crescent Point Energy CPG-T 10.790 0.060 0.56 16:00 10.790 10.530 4,363,998 14.160 8.080
EnCana Corp. ECA-T 16.230 0.160 1.00 16:00 16.250 15.710 3,598,260 17.940 10.540
Manulife Financial MFC-T 23.990 0.220 0.93 16:40 24.130 23.810 3,585,843 27.770 22.620
Aphria Inc. APH-T 10.600 -0.400 -3.64 16:34 11.200 10.580 3,444,427 24.750 4.550
Canopy Growth Corp. WEED-T 30.010 -0.240 -0.79 16:00 30.880 29.890 3,025,071 44.000 6.580
Advantage Oil & Gas AAV-T 3.950 -0.130 -3.19 16:00 3.980 3.820 2,946,576 9.240 3.480
Rogers Communications RCI.B-T 61.340 3.390 5.85 16:00 61.520 60.240 2,889,611 70.080 55.630
TD Bank TD-T 70.190 0.690 0.99 16:19 70.530 69.640 2,834,087 76.650 61.500
Canadian Natural Resources CNQ-T 44.980 -0.630 -1.38 16:00 45.500 44.550 2,708,799 47.000 35.900
Suncor Energy SU-T 48.800 0.230 0.47 16:00 48.910 48.390 2,527,758 49.000 36.090
Barrick Gold Corp. ABX-T 16.760 -0.130 -0.77 16:19 16.870 16.570 2,527,301 26.400 14.260
B2Gold BTO-T 3.610 -0.090 -2.43 16:00 3.650 3.600 2,507,989 4.060 2.960
Whitecap Resources WCP-T 9.340 0.040 0.43 16:00 9.470 9.160 2,333,881 10.200 7.400
BCE Inc. BCE-T 53.450 0.370 0.70 16:00 53.895 53.000 2,318,154 63.000 53.020
ECN Capital Corp. ECN-T 3.560 0.040 1.14 16:00 3.580 3.500 2,212,160 4.400 3.000
Element Fleet Management EFN-T 5.020 -0.180 -3.46 16:00 5.230 4.960 2,114,819 12.460 3.210
Lundin Mining LUN-T 8.490 0.110 1.31 16:00 8.560 8.380 2,010,480 10.220 6.620
Goldcorp Inc. G-T 18.240 0.000 0.00 16:00 18.340 18.090 1,981,318 20.580 15.000
Birchcliff Energy BIR-T 4.080 -0.100 -2.39 16:00 4.170 4.050 1,846,658 7.560 2.900
First Quantum Minerals FM-T 18.840 0.120 0.64 16:00 19.070 18.710 1,578,451 22.000 9.690
Precision Drilling PD-T 4.100 -0.050 -1.20 16:00 4.150 4.040 1,489,352 6.200 2.890
Eldorado Gold ELD-T 1.240 0.000 0.00 16:15 1.250 1.200 1,474,298 5.130 1.030
Yamana Gold Inc. YRI-T 3.770 0.020 0.53 16:00 3.775 3.680 1,459,328 4.685 2.840
Royal Bank of Canada RY-T 97.280 0.650 0.67 16:00 97.550 96.810 1,434,887 108.520 90.130
Trican Well Service TCW-T 3.190 -0.140 -4.20 16:00 3.320 3.160 1,406,956 5.340 2.770
Bank of Nova Scotia BNS-T 76.860 0.470 0.62 16:19 77.070 76.390 1,389,943 85.500 73.310
Enerplus Corp. ERF-T 14.930 -0.030 -0.20 16:00 15.050 14.730 1,361,561 15.890 8.970
Teck Resources TECK.B-T 33.990 0.260 0.77 16:19 34.080 33.580 1,345,080 38.890 19.270
Raging River Exploration RRX-T 6.590 -0.170 -2.51 16:00 6.710 6.570 1,320,837 8.890 5.515
Nevsun Resources NSU-T 3.430 0.010 0.29 16:00 3.500 3.370 1,313,649 3.570 2.490
Kinross Gold K-T 4.930 0.050 1.02 16:00 4.940 4.810 1,267,116 6.290 4.440
Gran Tierra Energy GTE-T 3.990 -0.010 -0.25 16:00 4.000 3.950 1,254,196 4.050 2.410
Innergex Renewable Energy INE-T 13.830 0.040 0.29 16:00 13.960 13.750 1,189,481 15.720 13.000
MEG Energy Corp. MEG-T 6.510 0.000 0.00 16:00 6.560 6.350 1,182,061 6.890 3.280
TransCanada Corp. TRP-T 55.310 0.070 0.13 16:00 55.600 54.770 1,180,579 65.180 50.280
Alimentation Couche-Tard ATD.B-T 52.840 0.080 0.15 16:00 53.130 52.100 1,174,383 67.960 52.180
ARC Resources Ltd. ARX-T 14.010 -0.500 -3.45 16:00 14.480 13.930 1,167,801 18.830 11.880
New Gold NGD-T 3.140 0.020 0.64 16:00 3.190 3.060 1,164,828 5.160 2.850
Algonquin Power & Utilities AQN-T 12.590 -0.020 -0.16 16:00 12.640 12.525 1,154,070 14.400 12.180
Cameco Corp. CCO-T 13.480 0.060 0.45 16:19 13.580 13.260 1,144,391 15.150 9.900
Iamgold Corp. IMG-T 7.060 -0.010 -0.14 16:00 7.090 6.910 1,118,566 8.870 4.885
Crew Energy Inc. CR-T 2.450 -0.140 -5.41 16:00 2.540 2.430 1,107,491 4.940 1.370
Shaw Communications SJR.B-T 26.620 0.330 1.26 16:00 26.700 26.270 1,058,225 30.440 23.900
CIBC CM-T 110.350 -0.150 -0.14 16:00 110.990 110.220 1,049,050 124.370 103.840
BlackBerry Limited BB-T 13.540 0.100 0.74 16:19 13.635 13.400 1,039,625 18.135 10.660
Husky Energy HSE-T 19.060 -0.460 -2.36 16:00 19.500 18.970 1,010,358 19.940 13.390