|
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
|
PowerView
|
| Company |
Symbol |
As of April 20, 2018
|
|
Find
out
More
|
Latest
Price |
Change
|
Time |
High |
Low |
Volume |
52 Weeks
|
| Net |
% |
High |
Low |
| Aphria Inc. |
APH-T |
10.600 |
-0.400 |
-3.64 |
16:34 |
11.200 |
10.580 |
3,444,427 |
24.750 |
4.550 |
     |
| Ritchie Bros Auctioneers Inc. |
RBA-T |
41.530 |
-0.180 |
-0.43 |
16:19 |
41.860 |
41.340 |
98,449 |
44.950 |
30.630 |
|
| Shopify Inc. |
SHOP-T |
161.860 |
1.590 |
0.99 |
16:19 |
162.390 |
159.640 |
213,018 |
202.450 |
96.290 |
|
| TORC Oil & Gas Ltd. |
TOG-T |
7.420 |
0.180 |
2.49 |
16:19 |
7.440 |
7.080 |
522,754 |
7.910 |
4.430 |
|
| The Stars Group Inc. |
TSGI-T |
37.360 |
0.740 |
2.02 |
16:19 |
37.420 |
36.540 |
320,855 |
38.430 |
19.560 |
|
| Western Forest Products |
WEF-T |
2.780 |
0.010 |
0.36 |
16:19 |
2.780 |
2.750 |
531,196 |
2.900 |
2.040 |
|
| TMX Group |
X-T |
77.500 |
0.440 |
0.57 |
16:19 |
77.650 |
76.890 |
39,583 |
79.900 |
64.810 |
|
| ATS Automation Tooling Systems |
ATA-T |
17.600 |
-0.090 |
-0.51 |
16:19 |
17.740 |
17.440 |
104,170 |
18.100 |
11.230 |
|
| Cogeco Communications |
CCA-T |
68.140 |
0.440 |
0.65 |
16:19 |
68.200 |
67.400 |
81,680 |
95.210 |
66.040 |
|
| Canadian Western Bank |
CWB-T |
33.280 |
0.110 |
0.33 |
16:19 |
33.640 |
33.100 |
105,761 |
40.830 |
23.680 |
|
| Great Canadian Gaming |
GC-T |
35.700 |
0.110 |
0.31 |
16:19 |
35.800 |
35.510 |
72,822 |
38.560 |
22.950 |
|
| Keyera Corp. |
KEY-T |
35.300 |
-0.560 |
-1.56 |
16:19 |
35.890 |
35.070 |
370,674 |
42.570 |
31.200 |
|
| Kirkland Lake Gold |
KL-T |
21.290 |
-0.200 |
-0.93 |
16:19 |
21.470 |
20.970 |
438,891 |
22.280 |
8.670 |
|
| Lucara Diamond |
LUC-T |
2.010 |
-0.030 |
-1.47 |
16:19 |
2.050 |
2.000 |
195,730 |
3.310 |
1.970 |
|
| Maxar Technologies |
MAXR-T |
58.130 |
0.680 |
1.18 |
16:19 |
58.900 |
57.250 |
144,085 |
86.670 |
55.130 |
 |
| Mullen Group |
MTL-T |
15.260 |
-0.180 |
-1.17 |
16:19 |
15.370 |
15.120 |
42,485 |
17.620 |
14.100 |
|
| Pan American Silver |
PAAS-T |
22.080 |
-0.080 |
-0.36 |
16:19 |
22.090 |
21.720 |
230,944 |
25.300 |
18.000 |
|
| Eldorado Gold |
ELD-T |
1.240 |
0.000 |
0.00 |
16:15 |
1.250 |
1.200 |
1,474,298 |
5.130 |
1.030 |
|
| Pure Industrial Real Estate |
AAR.UN-T |
8.070 |
0.000 |
0.00 |
16:00 |
8.080 |
8.070 |
50,488 |
8.130 |
6.340 |
|
| Advantage Oil & Gas |
AAV-T |
3.950 |
-0.130 |
-3.19 |
16:00 |
3.980 |
3.820 |
2,946,576 |
9.240 |
3.480 |
|
| Air Canada |
AC-T |
25.820 |
0.110 |
0.43 |
16:00 |
25.870 |
25.280 |
963,777 |
29.110 |
12.490 |
|
| ATCO Ltd. |
ACO.X-T |
41.420 |
0.030 |
0.07 |
16:00 |
41.480 |
41.150 |
62,504 |
51.690 |
40.160 |
|
| Alaris Royalty |
AD-T |
17.640 |
-0.110 |
-0.62 |
16:00 |
17.880 |
17.600 |
99,280 |
23.450 |
16.240 |
|
| Alamos Gold |
AGI-T |
7.000 |
-0.010 |
-0.14 |
16:00 |
7.040 |
6.950 |
444,667 |
10.600 |
6.190 |
|
| Altus Group |
AIF-T |
32.120 |
0.280 |
0.88 |
16:00 |
32.250 |
31.730 |
55,166 |
37.890 |
25.250 |
|
| AltaGas Ltd. |
ALA-T |
25.450 |
0.040 |
0.16 |
16:00 |
25.490 |
25.080 |
450,816 |
31.700 |
22.820 |
|
| Allied Properties REIT |
AP.UN-T |
41.540 |
0.030 |
0.07 |
16:00 |
41.630 |
41.350 |
160,245 |
42.410 |
36.400 |
|
| Algonquin Power & Utilities |
AQN-T |
12.590 |
-0.020 |
-0.16 |
16:00 |
12.640 |
12.525 |
1,154,070 |
14.400 |
12.180 |
|
| Aecon Group |
ARE-T |
18.190 |
0.020 |
0.11 |
16:00 |
18.260 |
18.120 |
29,314 |
20.060 |
14.130 |
|
| Alacer Gold Corp. |
ASR-T |
2.170 |
-0.020 |
-0.91 |
16:00 |
2.210 |
2.150 |
185,674 |
2.530 |
1.950 |
|
| Artis REIT |
AX.UN-T |
13.620 |
-0.010 |
-0.07 |
16:00 |
13.650 |
13.615 |
111,159 |
14.420 |
12.820 |
|
| Badger Daylighting |
BAD-T |
27.110 |
0.090 |
0.33 |
16:00 |
27.190 |
26.720 |
68,678 |
35.910 |
21.510 |
|
| Brookfield Business Partners |
BBU.UN-T |
45.630 |
-0.630 |
-1.36 |
16:00 |
46.400 |
45.440 |
152,616 |
52.280 |
32.700 |
|
| Cott Corp. |
BCB-T |
18.690 |
0.610 |
3.37 |
16:00 |
18.720 |
18.090 |
150,560 |
22.750 |
16.540 |
|
| Boardwalk REIT |
BEI.UN-T |
44.900 |
-0.270 |
-0.60 |
16:00 |
45.320 |
44.790 |
109,238 |
49.750 |
37.960 |
|
| Brookfield Renewable Partners |
BEP.UN-T |
39.060 |
0.110 |
0.28 |
16:00 |
39.060 |
38.870 |
92,161 |
45.470 |
38.520 |
|
| Brookfield Infrastructure LP |
BIP.UN-T |
52.620 |
0.620 |
1.19 |
16:00 |
52.690 |
51.990 |
120,282 |
59.280 |
45.480 |
|
| Birchcliff Energy |
BIR-T |
4.080 |
-0.100 |
-2.39 |
16:00 |
4.170 |
4.050 |
1,846,658 |
7.560 |
2.900 |
|
| Boralex Inc. |
BLX-T |
22.760 |
0.410 |
1.83 |
16:00 |
22.910 |
22.510 |
272,829 |
25.030 |
20.540 |
|
| Brookfield Property Partners |
BPY.UN-T |
24.860 |
0.090 |
0.36 |
16:00 |
25.010 |
24.670 |
110,498 |
31.500 |
23.280 |
|
| Baytex Energy Corp. |
BTE-T |
4.900 |
0.110 |
2.30 |
16:00 |
4.950 |
4.640 |
5,598,697 |
4.900 |
2.760 |
|
| B2Gold |
BTO-T |
3.610 |
-0.090 |
-2.43 |
16:00 |
3.650 |
3.600 |
2,507,989 |
4.060 |
2.960 |
|
| Boyd Group Income Fund |
BYD.UN-T |
109.720 |
0.230 |
0.21 |
16:00 |
110.310 |
108.980 |
12,904 |
111.990 |
83.720 |
|
| CAE Inc. |
CAE-T |
24.740 |
0.120 |
0.49 |
16:00 |
24.740 |
24.590 |
223,844 |
25.130 |
19.570 |
|
| CAP REIT |
CAR.UN-T |
37.880 |
-0.140 |
-0.37 |
16:00 |
38.100 |
37.730 |
158,477 |
38.160 |
32.030 |
|
| Cascades Inc. |
CAS-T |
12.720 |
-0.670 |
-5.00 |
16:00 |
13.400 |
12.480 |
541,356 |
18.200 |
12.200 |
|
| CES Energy Solutions |
CEU-T |
6.260 |
-0.040 |
-0.63 |
16:00 |
6.300 |
6.090 |
371,676 |
7.500 |
4.940 |
|
| Canfor Corporation |
CFP-T |
29.900 |
-0.420 |
-1.39 |
16:00 |
30.320 |
29.700 |
175,490 |
32.000 |
18.100 |
|
| Centerra Gold |
CG-T |
7.830 |
-0.100 |
-1.26 |
16:00 |
7.920 |
7.790 |
481,466 |
9.350 |
5.900 |
|
| Cineplex Inc. |
CGX-T |
30.300 |
0.040 |
0.13 |
16:00 |
30.440 |
30.070 |
100,117 |
54.810 |
29.250 |
|
icon. To view Current Surprises select 
.