Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 191.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 18, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Enbridge Income Fund Holdings ENF-T 29.990 0.290 0.98 13:00 30.180 29.810 263,965 36.310 27.930
Quebecor Inc. QBR.B-T 23.990 0.070 0.29 13:00 24.110 23.840 100,585 25.270 18.395
Trican Well Service TCW-T 3.760 0.040 1.08 13:00 3.800 3.720 1,057,263 5.590 3.110
Maple Leaf Foods MFI-T 36.790 0.220 0.60 13:00 37.080 36.690 125,497 36.740 27.310
Linamar Corp. LNR-T 73.350 0.850 1.17 13:00 73.850 72.250 197,903 80.580 54.360
Lundin Mining LUN-T 7.550 0.070 0.94 13:00 7.600 7.470 655,145 10.220 6.300
Baytex Energy Corp. BTE-T 3.550 -0.030 -0.84 13:00 3.690 3.540 1,965,166 6.970 2.760
Labrador Iron Ore Royalty LIF-T 26.010 0.790 3.13 13:00 26.200 25.540 188,638 25.500 15.100
Cascades Inc. CAS-T 14.350 0.440 3.16 13:00 14.410 13.950 100,909 18.200 11.390
Gibson Energy GEI-T 17.750 0.070 0.40 13:00 17.880 17.700 203,631 20.310 15.920
The Stars Group Inc. TSGI-T 29.970 0.240 0.81 13:00 30.100 29.700 150,887 30.740 17.470
Finning International FTT-T 31.620 0.120 0.38 13:00 31.970 31.570 100,285 32.930 23.760
Peyto Exploration & Develop. PEY-T 14.460 0.360 2.55 13:00 14.700 14.190 603,090 34.620 13.750
TransAlta Corp. TA-T 7.400 0.010 0.14 13:00 7.490 7.390 199,305 8.500 6.880
Alamos Gold AGI-T 7.900 0.060 0.77 13:00 7.970 7.810 396,740 11.830 7.530
Corus Entertainment CJR.B-T 11.570 0.030 0.26 13:00 11.640 11.550 239,690 14.100 11.300
Descartes Systems Group DSG-T 35.860 -0.490 -1.35 13:00 36.810 35.760 104,613 39.910 27.400
ECN Capital Corp. ECN-T 3.900 0.050 1.30 13:00 3.940 3.880 405,509 4.400 2.970
Eldorado Gold ELD-T 1.650 0.020 1.23 13:00 1.670 1.630 2,020,039 5.130 1.390
Lucara Diamond LUC-T 2.630 0.070 2.73 13:00 2.630 2.560 129,827 3.310 2.180
PrairieSky Royalty PSK-T 31.790 0.210 0.66 13:00 32.270 31.580 154,034 35.900 27.100
Allied Properties REIT AP.UN-T 41.870 0.070 0.17 13:00 41.940 41.790 27,120 42.410 33.270
B2Gold BTO-T 3.620 -0.010 -0.28 13:00 3.680 3.610 827,978 4.640 2.690
Centerra Gold CG-T 7.080 0.000 0.00 13:00 7.110 7.040 297,242 9.350 5.560
Hydro One H-T 22.650 0.060 0.27 13:00 22.670 22.590 145,693 24.660 21.320
Mitel Networks MNW-T 10.520 0.030 0.29 13:00 10.670 10.460 38,586 11.550 8.500
Stantec Inc. STN-T 35.140 0.090 0.26 13:00 35.250 34.970 105,374 37.130 30.240
ProMetic Life Sciences PLI-T 1.370 0.110 8.73 13:00 1.400 1.250 2,429,620 2.640 1.120
Chorus Aviation Inc. CHR-T 9.360 0.050 0.54 13:00 9.570 9.320 259,232 9.800 6.470
MEG Energy Corp. MEG-T 4.800 0.100 2.13 13:00 4.885 4.670 705,186 9.830 3.280
Boralex Inc. BLX-T 23.190 0.190 0.83 13:00 23.280 23.050 65,046 23.800 17.080
H&R Real Estate Invest. Trust HR.UN-T 21.240 0.170 0.81 13:00 21.260 21.050 309,685 23.680 20.165
Martinrea International. MRE-T 15.760 0.310 2.01 13:00 15.800 15.530 82,430 15.715 7.970
Endeavour Mining Corp. EDV-T 24.650 -0.030 -0.12 13:00 24.850 24.545 99,168 28.810 17.370
Open Text OTEX-T 41.970 -0.200 -0.47 13:00 42.470 41.960 103,691 48.280 38.650
Great Canadian Gaming GC-T 29.910 0.210 0.71 13:00 30.150 29.730 314,766 35.340 22.500
Secure Energy Services SES-T 7.760 0.350 4.72 13:00 7.795 7.440 175,274 12.040 6.960
Yamana Gold Inc. YRI-T 3.440 0.060 1.78 13:00 3.450 3.400 1,012,526 4.800 2.840
Semafo Inc. SMF-T 3.390 0.020 0.59 13:00 3.410 3.370 363,017 5.240 2.680
Tourmaline Oil TOU-T 20.770 0.110 0.53 13:00 21.000 20.440 697,319 36.610 20.640
Chemtrade Logistics Inc Fd CHE.UN-T 18.850 -0.030 -0.16 13:00 18.990 18.770 45,954 20.020 17.050
Fortuna Silver Mines FVI-T 6.320 0.160 2.60 13:00 6.330 6.220 167,131 9.180 5.130
Pretium Resources PVG-T 13.465 -0.045 -0.33 13:00 13.550 13.190 348,540 16.480 9.170
Cominar REIT CUF.UN-T 14.305 0.045 0.32 13:00 14.600 14.290 630,528 15.090 11.840
Iamgold Corp. IMG-T 7.140 0.090 1.28 13:00 7.200 7.090 395,749 8.870 4.240
WestJet Airlines WJA-T 26.660 -0.010 -0.04 13:00 26.900 26.420 78,750 28.000 21.030
CI Financial CIX-T 29.580 0.090 0.31 13:00 29.730 29.560 163,360 29.640 25.790
Whitecap Resources WCP-T 8.370 0.020 0.24 13:00 8.450 8.320 1,120,202 12.760 8.320
Canadian Western Bank CWB-T 38.060 0.390 1.04 13:00 38.160 37.740 112,722 38.590 23.680
Empire Company EMP.A-T 24.310 0.300 1.25 13:00 24.330 23.910 139,016 26.340 14.740