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 June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canopy Growth Corp. WEED-T 43.430 -1.930 -4.25 16:42 48.720 43.400 12,945,245 45.440 7.730
Aphria Inc. APH-T 12.710 0.270 2.17 16:00 13.450 12.260 10,995,601 24.750 5.140
Baytex Energy Corp. BTE-T 4.360 -0.020 -0.46 16:00 4.430 4.255 9,320,350 6.230 2.760
BlackBerry Limited BB-T 14.160 -1.690 -10.66 16:00 16.100 14.000 6,968,148 18.135 10.660
Raging River Exploration RRX-T 5.570 -0.080 -1.42 16:00 5.640 5.460 6,607,815 8.890 5.515
Element Fleet Management EFN-T 6.850 0.510 8.04 16:00 6.900 6.540 5,332,694 11.030 3.210
Cenovus Energy CVE-T 13.180 0.350 2.73 16:15 13.200 12.660 4,836,004 14.650 8.890
MEG Energy Corp. MEG-T 10.220 0.050 0.49 16:00 10.450 10.090 4,691,236 10.250 3.280
Bombardier Inc. BBD.B-T 5.250 -0.080 -1.50 16:00 5.320 5.210 4,629,402 5.360 1.960
Crescent Point Energy CPG-T 9.600 0.170 1.80 16:15 9.630 9.410 3,972,063 11.810 8.080
Canadian Natural Resources CNQ-T 44.170 1.530 3.59 16:00 44.530 43.130 3,954,563 48.730 35.900
Trican Well Service TCW-T 3.030 0.090 3.06 16:15 3.030 2.940 3,918,848 5.340 2.770
Suncor Energy SU-T 53.350 0.250 0.47 16:15 54.120 53.020 3,295,833 54.140 36.090
EnCana Corp. ECA-T 16.970 0.430 2.60 16:15 17.100 16.790 3,076,217 17.940 10.540
Whitecap Resources WCP-T 8.740 0.410 4.92 16:00 8.780 8.310 2,894,774 10.355 7.400
Precision Drilling PD-T 4.310 0.030 0.70 16:00 4.370 4.160 2,886,685 5.330 2.890
The Stars Group Inc. TSGI-T 49.710 0.300 0.61 16:00 51.630 49.010 2,624,499 50.000 19.560
Enbridge Inc. ENB-T 42.150 -0.130 -0.31 16:00 42.430 41.920 2,403,562 53.020 37.360
TransCanada Corp. TRP-T 57.680 -0.340 -0.59 16:00 58.500 57.470 2,370,276 65.180 50.280
Manulife Financial MFC-T 25.150 0.310 1.25 16:00 25.200 24.970 2,278,416 27.770 23.110
Peyto Exploration & Develop. PEY-T 10.260 -0.020 -0.19 16:00 10.290 10.090 2,160,811 24.030 9.830
Enerplus Corp. ERF-T 16.480 0.560 3.52 16:00 16.610 16.000 1,975,018 17.210 9.750
Algonquin Power & Utilities AQN-T 12.770 0.080 0.63 16:00 12.830 12.710 1,937,171 14.400 12.180
TD Bank TD-T 77.000 0.260 0.34 16:00 77.470 76.920 1,935,251 77.000 63.130
Kinross Gold K-T 4.970 0.040 0.81 16:00 5.030 4.930 1,894,671 5.960 4.440
Bank of Nova Scotia BNS-T 77.000 0.730 0.96 16:00 77.300 76.920 1,858,163 85.500 75.200
First Quantum Minerals FM-T 20.320 0.090 0.44 16:00 20.730 20.120 1,838,932 23.050 9.690
Teck Resources TECK.B-T 34.590 -0.540 -1.54 16:15 35.400 34.520 1,762,561 39.080 19.680
Seven Generations Energy VII-T 14.040 -0.110 -0.78 16:00 14.460 13.960 1,680,030 23.160 13.620
Royal Bank of Canada RY-T 101.370 0.930 0.93 16:15 101.510 100.710 1,614,035 108.520 90.130
Western Forest Products WEF-T 2.610 -0.010 -0.38 16:00 2.630 2.520 1,608,866 2.950 2.170
Cameco Corp. CCO-T 15.060 -0.200 -1.31 16:00 15.170 14.920 1,552,769 15.950 9.900
Lundin Mining LUN-T 8.100 0.240 3.05 16:00 8.190 7.970 1,483,012 10.220 6.620
Imperial Oil IMO-T 43.230 -0.120 -0.28 16:16 44.080 42.910 1,466,107 44.050 33.430
Eldorado Gold ELD-T 1.500 0.000 0.00 16:00 1.500 1.440 1,431,267 3.870 1.030
Hudbay Minerals HBM-T 8.150 -0.010 -0.12 16:00 8.180 8.000 1,429,769 12.650 6.130
Barrick Gold Corp. ABX-T 17.350 0.280 1.64 16:00 17.460 17.140 1,418,634 22.700 14.260
TORC Oil & Gas Ltd. TOG-T 7.200 0.120 1.69 16:00 7.240 7.000 1,341,069 8.110 4.430
Bank of Montreal BMO-T 103.320 0.670 0.65 16:00 103.890 103.100 1,302,743 105.550 88.630
Hydro One H-T 20.070 0.040 0.20 16:00 20.120 19.970 1,275,132 23.540 18.930
Crew Energy Inc. CR-T 1.960 -0.040 -2.00 16:00 2.090 1.960 1,250,151 4.710 1.370
Emera Inc. EMA-T 42.730 1.160 2.79 16:00 42.860 42.280 1,240,790 49.480 39.080
BCE Inc. BCE-T 54.370 0.320 0.59 16:00 54.420 54.010 1,235,592 62.900 52.895
ARC Resources Ltd. ARX-T 13.280 0.120 0.91 16:00 13.600 13.190 1,224,793 18.340 11.880
B2Gold BTO-T 3.460 0.060 1.76 16:00 3.480 3.425 1,201,727 4.060 3.010
Valeant Pharmaceuticals Intl. VRX-T 32.190 -0.580 -1.77 16:00 32.560 31.780 1,161,127 36.020 14.010
Detour Gold DGC-T 10.970 0.610 5.89 16:00 11.040 10.520 1,151,848 17.860 9.110
Yamana Gold Inc. YRI-T 4.020 0.010 0.25 16:00 4.030 3.970 1,079,454 4.685 2.840
OceanaGold OGC-T 3.640 0.030 0.83 16:00 3.660 3.610 1,057,509 4.300 2.920
CI Financial CIX-T 24.600 -0.380 -1.52 16:00 24.920 24.565 1,055,712 30.230 24.070