Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 13, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
EnCana Corp. ECA-T 17.430 0.460 2.71 16:17 17.520 16.920 2,648,227 18.060 11.050
Parex Resources Inc. PXT-T 25.200 0.210 0.84 16:16 25.310 24.970 422,405 25.700 12.190
Russel Metals RUS-T 26.790 -0.030 -0.11 16:16 27.090 26.740 84,510 32.650 24.610
Saputo Inc. SAP-T 45.010 -0.020 -0.04 16:16 45.150 44.760 215,598 47.590 39.080
SNC-Lavalin Group SNC-T 57.140 0.230 0.40 16:16 57.380 56.690 311,847 61.540 50.870
Teck Resources TECK.B-T 32.450 0.130 0.40 16:16 32.540 32.120 1,249,148 39.080 23.900
Thomson Reuters TRI-T 55.920 0.340 0.61 16:16 56.065 55.600 545,883 61.110 46.690
The Stars Group Inc. TSGI-T 47.620 0.280 0.59 16:16 48.000 46.980 424,200 51.750 19.560
Vermilion Energy Inc. VET-T 48.690 -0.240 -0.49 16:16 49.180 47.870 614,962 50.460 38.330
West Fraser Timber Co. WFT-T 91.420 0.760 0.84 16:16 92.490 90.720 216,775 97.990 60.600
Westshore Terminals Investment WTE-T 24.580 0.050 0.20 16:16 24.650 24.450 101,529 26.570 20.710
AltaGas Ltd. ALA-T 28.020 -0.050 -0.18 16:16 28.130 27.920 616,403 30.060 22.820
Aecon Group ARE-T 15.120 0.110 0.73 16:16 15.290 14.970 212,967 20.060 14.130
Bank of Montreal BMO-T 103.130 0.080 0.08 16:16 103.340 102.820 880,011 105.550 88.630
Bank of Nova Scotia BNS-T 75.470 0.000 0.00 16:16 75.540 75.230 1,741,807 85.500 73.910
Baytex Energy Corp. BTE-T 4.530 0.060 1.34 16:16 4.620 4.460 3,122,557 6.230 2.890
CAP REIT CAR.UN-T 43.600 -0.260 -0.59 16:16 43.860 43.510 202,597 44.110 32.150
Celestica Inc. CLS-T 16.020 -0.140 -0.87 16:16 16.390 16.000 195,447 17.840 12.270
Canadian Natural Resources CNQ-T 48.590 0.440 0.91 16:16 48.730 48.050 2,233,004 49.080 36.750
Canadian National Railway CNR-T 112.920 0.140 0.12 16:16 113.620 112.180 979,774 112.890 90.840
Crescent Point Energy CPG-T 10.180 0.130 1.29 16:16 10.310 10.050 2,370,365 11.810 8.080
Constellation Software CSU-T 1,095.000 -14.620 -1.32 16:16 1,119.940 1,083.060 46,206 1,111.990 651.000
Canadian Western Bank CWB-T 35.930 -0.100 -0.28 16:16 36.030 35.650 66,068 40.830 27.140
Dollarama Inc. DOL-T 49.220 -0.240 -0.49 16:16 49.600 49.090 409,031 56.667 39.527
BRP INC. DOO-T 63.870 -1.100 -1.69 16:16 65.190 63.830 187,406 66.360 37.750
First Capital Realty FCR-T 20.150 0.010 0.05 16:16 20.200 20.105 400,201 21.410 19.080
Freehold Royalties FRU-T 12.450 0.020 0.16 16:16 12.550 12.340 193,735 16.410 11.710
Finning International FTT-T 32.600 0.190 0.59 16:16 32.990 32.320 213,809 36.480 24.290
Gibson Energy GEI-T 17.640 0.010 0.06 16:16 17.715 17.550 123,533 19.380 15.675
Interfor Corporation IFP-T 25.000 0.040 0.16 16:16 25.460 24.950 96,087 27.270 17.010
Innergex Renewable Energy INE-T 13.780 -0.080 -0.58 16:16 13.885 13.720 152,531 15.720 13.000
Kelt Exploration KEL-T 9.170 0.160 1.78 16:16 9.200 8.890 853,084 9.300 5.690
Keyera Corp. KEY-T 37.180 0.180 0.49 16:16 37.400 36.830 359,033 40.350 31.200
Labrador Iron Ore Royalty LIF-T 24.270 -0.110 -0.45 16:16 24.600 24.220 80,448 28.550 16.000
Lundin Mining LUN-T 7.500 0.020 0.27 16:16 7.510 7.410 1,234,556 10.220 6.620
Manulife Financial MFC-T 23.680 0.150 0.64 16:16 23.690 23.490 1,787,331 27.770 23.110
Genworth MI Canada MIC-T 43.310 0.010 0.02 16:16 43.480 43.170 61,460 44.490 34.280
Methanex Corp. MX-T 95.120 1.310 1.40 16:16 96.790 93.980 183,481 97.330 54.170
NFI Group Inc. NFI-T 48.530 -0.040 -0.08 16:16 49.100 48.480 209,814 61.250 46.780
Northview Apartment REIT NVU.UN-T 26.730 -0.180 -0.67 16:16 26.990 26.720 193,583 27.880 20.490
North West Company NWC-T 30.550 0.220 0.73 16:16 30.680 30.280 90,579 32.900 26.500
Pan American Silver PAAS-T 22.260 0.110 0.50 16:16 22.410 22.050 309,758 24.270 18.000
Pembina Pipeline Corp. PPL-T 46.710 -0.160 -0.34 16:16 46.970 46.390 854,530 47.020 37.600
PrairieSky Royalty PSK-T 25.220 0.700 2.85 16:16 25.440 24.530 456,629 35.900 24.280
Air Canada AC-T 20.840 -0.070 -0.33 16:16 21.130 20.740 830,434 29.110 18.640
Imperial Oil IMO-T 44.790 0.340 0.76 16:16 44.910 44.530 633,610 44.770 33.430
Hudbay Minerals HBM-T 6.850 0.010 0.15 16:15 6.930 6.765 1,193,719 12.650 6.750
Sandstorm Gold Ltd. SSL-T 5.800 -0.010 -0.17 16:15 5.830 5.770 123,239 6.950 4.840
Advantage Oil & Gas AAV-T 4.240 0.030 0.71 16:00 4.290 4.215 573,991 9.240 3.480
Barrick Gold Corp. ABX-T 16.980 -0.050 -0.29 16:00 17.110 16.890 1,427,128 22.700 14.260