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 September 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Aphria Inc. APH-T 19.960 0.680 3.53 16:16 20.120 18.600 10,208,793 24.750 6.310
Trican Well Service TCW-T 2.430 -0.080 -3.19 16:00 2.470 2.290 8,359,448 5.340 2.390
Canopy Growth Corp. WEED-T 67.570 4.110 6.48 16:15 67.570 62.570 5,434,302 74.450 10.220
Bombardier Inc. BBD.B-T 4.720 0.120 2.61 16:00 4.740 4.600 4,633,734 5.580 1.960
Cenovus Energy CVE-T 11.890 -0.050 -0.42 16:00 12.060 11.800 4,509,426 14.840 9.025
New Gold NGD-T 1.310 -0.130 -9.03 16:15 1.440 1.200 4,443,135 5.030 1.000
Lundin Mining LUN-T 7.070 0.250 3.67 16:00 7.110 6.940 4,333,623 10.220 5.995
Baytex Energy Corp. BTE-T 3.490 -0.090 -2.51 16:00 3.640 3.460 4,292,237 6.230 2.950
Yamana Gold Inc. YRI-T 3.300 0.000 0.00 16:00 3.350 3.200 3,261,436 4.685 3.030
EnCana Corp. ECA-T 16.310 0.000 0.00 16:00 16.500 16.200 3,169,998 18.540 12.370
Canadian Natural Resources CNQ-T 41.770 -0.700 -1.65 16:00 42.670 41.590 3,024,620 49.080 36.880
Bank of Nova Scotia BNS-T 77.580 0.790 1.03 16:00 77.720 77.000 2,955,314 85.500 73.910
Kinross Gold K-T 3.880 -0.020 -0.51 16:00 3.970 3.800 2,910,212 5.900 3.510
First Quantum Minerals FM-T 16.980 0.140 0.83 16:00 17.665 16.900 2,810,636 23.050 13.400
Enbridge Inc. ENB-T 44.410 -0.330 -0.74 16:00 44.840 44.190 2,761,351 52.590 37.360
Barrick Gold Corp. ABX-T 13.710 0.000 0.00 16:00 13.870 13.540 2,714,205 21.030 12.540
Manulife Financial MFC-T 23.980 0.100 0.42 16:00 24.090 23.880 2,700,502 27.770 22.680
Goldcorp Inc. G-T 13.900 -0.070 -0.50 16:00 14.170 13.800 2,666,865 19.320 13.020
TD Bank TD-T 79.730 0.420 0.53 16:00 80.000 79.380 2,622,244 79.880 67.510
Rogers Communications RCI.B-T 67.240 0.490 0.73 16:15 67.390 66.560 2,495,660 70.080 55.630
AltaGas Ltd. ALA-T 21.110 -0.610 -2.81 16:00 21.890 21.030 2,458,005 30.060 21.570
Crescent Point Energy CPG-T 7.940 -0.020 -0.25 16:00 8.030 7.825 2,405,764 11.810 6.660
TransCanada Corp. TRP-T 53.750 -0.580 -1.07 16:00 54.570 53.740 2,339,451 65.180 50.280
Fortis Inc. FTS-T 41.940 -0.330 -0.78 16:00 42.400 41.670 2,207,217 48.730 39.380
Suncor Energy SU-T 49.980 -0.610 -1.21 16:00 50.940 49.800 2,203,420 55.470 40.490
Hudbay Minerals HBM-T 6.680 0.210 3.25 16:00 6.810 6.440 2,136,472 12.650 5.440
Royal Bank of Canada RY-T 104.550 0.560 0.54 16:00 104.840 104.040 2,068,756 108.520 92.200
Precision Drilling PD-T 4.870 -0.010 -0.20 16:00 4.960 4.740 1,625,554 5.330 2.890
B2Gold BTO-T 2.960 0.060 2.07 16:00 2.960 2.870 1,599,853 4.060 2.770
TORC Oil & Gas Ltd. TOG-T 6.290 -0.070 -1.10 16:00 6.420 6.220 1,555,284 8.120 5.640
Kirkland Lake Gold KL-T 23.310 -0.060 -0.26 16:00 23.740 22.640 1,480,571 30.940 14.760
Guyana Goldfields Inc. GUY-T 3.100 0.130 4.38 16:00 3.100 2.930 1,474,599 5.420 2.740
Birchcliff Energy BIR-T 4.520 -0.170 -3.62 16:00 4.780 4.490 1,473,201 6.440 2.900
BlackBerry Limited BB-T 13.310 0.120 0.91 16:00 13.360 13.110 1,454,545 18.135 11.130
Teck Resources TECK.B-T 32.360 0.480 1.51 16:15 32.700 31.820 1,442,483 39.080 25.890
Fortuna Silver Mines FVI-T 5.820 0.040 0.69 16:00 5.900 5.710 1,441,894 7.775 5.130
MEG Energy Corp. MEG-T 7.250 -0.290 -3.85 16:00 7.710 7.170 1,432,762 11.510 4.280
Imperial Oil IMO-T 39.770 0.430 1.09 16:15 39.800 38.930 1,423,231 44.910 33.430
BCE Inc. BCE-T 52.380 0.470 0.91 16:00 52.520 51.810 1,418,794 62.900 51.830
Iamgold Corp. IMG-T 5.080 0.010 0.20 16:00 5.200 4.930 1,401,731 8.350 4.690
Eldorado Gold ELD-T 1.150 -0.080 -6.50 16:00 1.240 1.130 1,386,341 2.920 1.030
CIBC CM-T 124.400 0.870 0.70 16:28 125.210 123.870 1,343,645 124.370 107.290
The Stars Group Inc. TSGI-T 33.220 1.430 4.50 16:15 33.370 31.550 1,328,501 51.750 23.760
Husky Energy HSE-T 21.220 -0.600 -2.75 16:00 22.060 21.110 1,304,154 22.490 14.740
Dollarama Inc. DOL-T 42.680 0.820 1.96 16:00 42.890 41.750 1,276,839 56.667 40.310
Nevsun Resources NSU-T 5.780 0.020 0.35 16:00 5.790 5.760 1,241,301 5.850 2.500
Whitecap Resources WCP-T 7.950 -0.090 -1.12 16:00 8.120 7.880 1,223,427 10.355 7.400
Great-West Lifeco GWO-T 31.510 0.550 1.78 16:00 31.520 30.950 1,221,009 36.650 30.170
Algonquin Power & Utilities AQN-T 13.630 0.000 0.00 16:00 13.650 13.470 1,214,947 14.400 12.180
Canadian National Railway CNR-T 113.690 2.330 2.09 16:00 114.160 111.840 1,181,999 118.290 90.840