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 January 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Bombardier Inc. BBD.B-T 3.150 0.020 0.64 16:00 3.190 3.100 13,551,727 3.240 1.960
Lundin Mining LUN-T 8.750 -0.060 -0.68 16:00 8.750 8.550 4,564,301 10.220 6.620
Precision Drilling PD-T 4.720 0.030 0.64 16:00 4.820 4.620 4,021,894 7.940 2.890
Canopy Growth Corp. WEED-T 37.380 -0.100 -0.27 16:57 38.090 36.440 4,013,060 44.000 6.580
TD Bank TD-T 74.410 0.330 0.45 16:00 75.000 74.120 3,808,847 75.210 61.500
First Quantum Minerals FM-T 19.030 -0.190 -0.99 16:00 19.360 18.710 3,771,975 19.750 9.690
Crescent Point Energy CPG-T 10.790 0.200 1.89 16:00 10.870 10.460 3,663,846 16.640 8.080
Manulife Financial MFC-T 27.280 -0.200 -0.73 16:15 27.510 27.120 3,317,385 27.770 22.390
Enbridge Inc. ENB-T 49.290 0.040 0.08 16:00 49.390 48.950 3,222,325 58.280 43.910
Royal Bank of Canada RY-T 108.050 0.330 0.31 16:00 108.520 107.770 3,140,936 107.970 90.130
Kinross Gold K-T 5.360 0.110 2.10 16:00 5.380 5.230 3,064,988 6.290 4.240
Bank of Nova Scotia BNS-T 82.350 0.360 0.44 16:00 82.400 81.940 3,064,042 85.500 73.310
Aphria Inc. APH-T 22.080 -0.110 -0.50 16:25 22.600 21.850 3,001,785 24.750 4.550
Cenovus Energy CVE-T 12.950 0.160 1.25 16:00 13.080 12.700 2,904,300 19.700 8.890
Barrick Gold Corp. ABX-T 18.040 0.050 0.28 16:00 18.125 17.830 2,881,583 27.190 17.070
Trican Well Service TCW-T 4.110 0.060 1.48 16:00 4.145 3.970 2,824,092 5.590 3.110
EnCana Corp. ECA-T 16.960 0.070 0.41 16:00 17.005 16.670 2,742,665 18.130 10.540
Baytex Energy Corp. BTE-T 4.140 0.070 1.72 16:00 4.160 4.020 2,652,291 5.970 2.760
B2Gold BTO-T 3.770 -0.030 -0.79 16:00 3.850 3.760 2,622,089 4.640 2.960
Suncor Energy SU-T 46.390 0.170 0.37 16:00 46.580 46.150 2,594,140 47.690 36.090
Ivanhoe Mines IVN-T 4.240 0.100 2.42 16:00 4.320 4.200 2,547,784 5.470 3.540
Whitecap Resources WCP-T 9.600 0.070 0.73 16:26 9.660 9.450 2,532,553 11.480 8.310
Canadian Natural Resources CNQ-T 44.950 -0.230 -0.51 16:00 45.150 44.555 2,464,825 47.000 35.900
Teck Resources TECK.B-T 36.270 -0.520 -1.41 16:00 36.700 35.350 2,437,815 38.890 19.270
Goldcorp Inc. G-T 17.970 0.060 0.34 16:00 18.000 17.650 2,225,841 23.350 15.000
ARC Resources Ltd. ARX-T 13.270 -0.030 -0.23 16:00 13.650 13.150 2,163,575 21.830 12.770
Element Fleet Management EFN-T 8.980 0.190 2.16 16:00 9.030 8.770 2,113,156 14.420 6.200
BCE Inc. BCE-T 58.040 -0.020 -0.03 16:00 58.210 57.860 2,082,637 63.000 57.200
Canadian National Railway CNR-T 99.390 -1.610 -1.59 16:00 101.330 99.390 2,025,528 108.640 89.290
Pure Industrial Real Estate AAR.UN-T 8.070 -0.020 -0.25 16:00 8.090 8.070 1,987,200 8.130 5.430
Valeant Pharmaceuticals Intl. VRX-T 27.450 0.530 1.97 16:00 27.500 26.600 1,952,156 30.560 11.200
TransCanada Corp. TRP-T 59.750 -0.070 -0.12 16:00 59.970 59.600 1,842,343 65.240 59.120
CIBC CM-T 122.330 -0.200 -0.16 16:00 123.080 122.100 1,842,297 124.370 103.840
Cameco Corp. CCO-T 12.010 -0.040 -0.33 16:00 12.060 11.800 1,841,866 17.490 9.900
Air Canada AC-T 23.440 0.510 2.22 16:00 23.450 22.920 1,824,304 28.700 12.490
Bank of Montreal BMO-T 104.700 0.260 0.25 16:00 105.550 104.340 1,801,344 104.910 88.630
BlackBerry Limited BB-T 16.550 -0.080 -0.48 16:00 16.640 16.380 1,798,853 18.135 8.980
Advantage Oil & Gas AAV-T 4.300 -0.060 -1.38 16:00 4.400 4.295 1,710,184 9.290 4.200
Yamana Gold Inc. YRI-T 4.260 0.080 1.91 16:20 4.270 4.165 1,674,221 4.800 2.840
NexGen Energy NXE-T 2.880 -0.020 -0.69 16:00 2.910 2.840 1,664,483 4.450 2.400
Tahoe Resources THO-T 5.680 0.120 2.16 16:00 5.755 5.560 1,614,768 12.980 5.310
ProMetic Life Sciences PLI-T 1.640 0.090 5.81 16:00 1.680 1.540 1,577,845 2.640 1.120
ECN Capital Corp. ECN-T 3.860 -0.040 -1.03 16:00 3.910 3.830 1,473,463 4.400 2.970
Enerplus Corp. ERF-T 13.770 0.250 1.85 16:00 13.790 13.470 1,389,110 13.920 8.970
Turquoise Hill Resources TRQ-T 4.180 -0.010 -0.24 16:00 4.250 4.170 1,367,488 4.920 3.250
Fortis Inc. FTS-T 43.830 -0.010 -0.02 16:00 44.150 43.770 1,366,564 48.730 40.730
Brookfield Asset Management BAM.A-T 52.700 -0.720 -1.35 16:00 53.570 52.470 1,336,651 57.040 44.450
Thomson Reuters TRI-T 54.190 -0.390 -0.71 16:00 54.450 53.980 1,324,092 62.830 54.080
TELUS Corp. T-T 46.920 0.010 0.02 16:00 47.120 46.725 1,322,936 48.940 42.220
Hudbay Minerals HBM-T 11.640 -0.110 -0.94 16:00 11.830 11.510 1,310,501 12.650 6.130