Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Lundin Mining LUN-T 7.120 -0.080 -1.11 15:51 7.250 7.115 1,244,101 10.220 6.620
Norbord Inc. OSB-T 49.740 -1.320 -2.59 15:51 51.250 49.500 331,992 58.920 40.510
Raging River Exploration RRX-T 5.780 0.030 0.52 15:51 5.810 5.710 1,167,996 8.890 5.420
Intertape Polymer Group ITP-T 17.070 0.080 0.47 15:51 17.200 16.920 456,512 25.380 16.750
NFI Group Inc. NFI-T 48.720 -0.400 -0.81 15:51 49.160 48.680 140,814 61.250 46.780
Crombie REIT CRR.UN-T 13.100 -0.010 -0.08 15:51 13.120 13.060 86,856 14.070 12.140
Morneau Shepell Inc. MSI-T 27.630 -0.230 -0.83 15:51 27.950 27.550 58,076 28.040 19.800
Stella-Jones Inc. SJ-T 46.900 -0.210 -0.45 15:51 47.310 46.730 59,476 52.220 42.440
Pretium Resources PVG-T 10.960 0.000 0.00 15:51 11.160 10.930 470,679 15.520 7.930
Canadian Utilities CU-T 32.980 -0.270 -0.81 15:51 33.250 32.780 170,097 41.900 30.800
Superior Plus SPB-T 12.710 -0.150 -1.17 15:51 12.920 12.670 389,920 13.510 10.800
Dream Global REIT DRG.UN-T 14.060 -0.090 -0.64 15:51 14.235 14.030 261,356 15.100 10.160
Intact Financial IFC-T 95.780 -0.530 -0.55 15:51 96.320 95.430 193,103 109.330 91.650
Keyera Corp. KEY-T 37.360 0.200 0.54 15:51 37.360 36.790 504,634 40.170 31.200
Northland Power Inc. NPI-T 24.630 -0.130 -0.53 15:51 24.820 24.610 241,579 25.330 21.350
Advantage Oil & Gas AAV-T 4.350 0.140 3.33 15:51 4.390 4.140 1,412,729 9.240 3.480
Air Canada AC-T 21.930 -0.250 -1.13 15:51 22.310 21.830 765,284 29.110 18.640
Enerflex Ltd. EFX-T 14.470 -0.220 -1.50 15:51 14.690 14.430 144,562 19.080 13.550
Fortuna Silver Mines FVI-T 7.200 -0.010 -0.14 15:51 7.320 7.180 204,715 7.775 5.130
Osisko Gold Royalties Ltd. OR-T 12.545 -0.025 -0.20 15:51 12.610 12.480 227,746 17.580 11.900
RioCan Real Estate Investment REI.UN-T 24.595 -0.175 -0.71 15:51 24.790 24.570 365,342 25.750 22.970
Capital Power CPX-T 25.660 -0.190 -0.74 15:51 25.880 25.630 111,025 26.510 22.150
Eldorado Gold ELD-T 1.470 0.050 3.52 15:51 1.470 1.420 2,563,686 3.220 1.030
Cominar REIT CUF.UN-T 12.670 -0.100 -0.78 15:51 12.780 12.670 253,353 14.950 11.840
Mullen Group MTL-T 16.010 -0.140 -0.87 15:51 16.150 15.960 33,325 17.620 14.100
Aphria Inc. APH-T 10.380 -0.350 -3.26 15:51 10.870 10.330 3,125,073 24.750 5.620
Maple Leaf Foods MFI-T 33.790 -0.260 -0.76 15:51 34.110 33.690 109,579 37.080 26.500
Nevsun Resources NSU-T 4.700 -0.030 -0.63 15:51 4.750 4.680 1,116,580 4.930 2.490
Spin Master TOY-T 55.110 -1.280 -2.27 15:51 56.390 55.010 47,263 61.760 37.010
Dorel Industries DII.B-T 24.140 0.060 0.25 15:51 24.700 24.040 23,405 35.470 20.980
Guyana Goldfields Inc. GUY-T 4.140 -0.050 -1.19 15:51 4.220 4.080 446,345 5.420 3.530
Interfor Corporation IFP-T 23.055 -1.625 -6.58 15:51 24.810 23.055 320,748 27.270 17.010
Precision Drilling PD-T 4.805 -0.045 -0.93 15:51 4.910 4.760 1,469,680 5.330 2.890
Parkland Fuel Corp. PKI-T 33.830 -0.370 -1.08 15:51 34.170 33.750 125,414 34.530 23.410
B2Gold BTO-T 3.370 -0.010 -0.30 15:51 3.400 3.350 589,525 4.060 3.010
CES Energy Solutions CEU-T 4.825 0.045 0.94 15:51 4.840 4.730 608,670 7.340 4.390
Detour Gold DGC-T 13.210 -0.140 -1.05 15:51 13.930 12.810 1,619,127 17.860 9.110
H&R Real Estate Invest. Trust HR.UN-T 19.695 -0.255 -1.28 15:51 19.980 19.675 553,930 22.100 19.740
NovaGold Resources NG-T 5.830 -0.160 -2.67 15:51 6.030 5.780 149,946 6.470 4.330
Seven Generations Energy VII-T 14.740 0.230 1.59 15:51 14.750 14.370 977,310 22.950 13.620
BRP INC. DOO-T 62.810 -2.680 -4.09 15:51 65.910 62.700 271,037 66.360 37.750
Northview Apartment REIT NVU.UN-T 26.530 -0.560 -2.07 15:51 27.100 26.510 120,081 27.880 20.680
Transcontinental Inc. TCL.A-T 29.810 -0.180 -0.60 15:51 30.000 29.740 141,293 32.890 23.275
Tahoe Resources THO-T 5.940 -0.090 -1.49 15:51 6.070 5.930 518,880 8.500 4.750
AltaGas Ltd. ALA-T 27.555 -0.705 -2.49 15:51 28.250 27.505 843,895 30.060 22.820
IGM Financial IGM-T 39.200 -0.130 -0.33 15:51 39.280 39.130 78,473 45.820 36.530
Cineplex Inc. CGX-T 29.510 -0.750 -2.48 15:51 30.220 29.480 231,962 50.300 27.560
Colliers International Group CIGI-T 107.780 -1.340 -1.23 15:51 109.010 107.000 31,865 109.870 58.510
Hydro One H-T 19.320 0.090 0.47 15:51 19.340 19.195 353,595 23.350 18.570
NexGen Energy NXE-T 2.410 -0.010 -0.41 15:51 2.460 2.410 275,499 3.580 2.115