|
|
Tuesday, February 18, 2020
|
 |
| Sym |
Name |
Exchange |
52-Wk
High |
High |
Low |
Last |
Change |
Percent |
Volume |
Time |
| YRI.TO | Yamana Gold Inc | TSX | 5.70 | 5.70 | 5.33 | 5.43 | +0.10 | +1.88% | 6,650,100 | 02/14/20 | | KNT.VN | K92 Mining Inc | TSX-V | 4.220 | 4.220 | 3.880 | 4.010 | -0.040 | -0.99% | 1,918,725 | 02/14/20 | | BAM-A.TO | Brookfield Asset Management Inc Cl.A Lv | TSX | 90.55 | 90.55 | 88.26 | 90.07 | +1.65 | +1.87% | 1,537,494 | 02/14/20 | | AQN.TO | Algonquin Power and Utilities Corp | TSX | 21.89 | 21.89 | 21.53 | 21.83 | +0.26 | +1.21% | 1,334,883 | 02/14/20 | | ALA.TO | Altagas Ltd | TSX | 22.33 | 22.33 | 21.76 | 22.33 | +0.54 | +2.48% | 1,237,133 | 02/14/20 | | SLF.TO | Sun Life Financial Inc | TSX | 66.44 | 66.44 | 65.42 | 66.44 | +1.17 | +1.79% | 1,215,532 | 02/14/20 | | CIX.TO | CI Financial Corp | TSX | 25.40 | 25.40 | 24.52 | 25.09 | +0.73 | +3.00% | 1,133,566 | 02/14/20 | | TRP.TO | Tc Energy Corp | TSX | 74.67 | 74.67 | 73.61 | 74.62 | +0.72 | +0.97% | 1,092,885 | 02/14/20 | | H.TO | Hydro One Limited | TSX | 29.43 | 29.43 | 28.75 | 29.30 | +0.54 | +1.88% | 1,006,322 | 02/14/20 | | FTS.TO | Fortis Inc | TSX | 58.83 | 58.83 | 57.74 | 58.36 | -0.08 | -0.14% | 916,920 | 02/14/20 | | DIR-UN.TO | Dream Industrial REIT | TSX | 14.31 | 14.31 | 14.09 | 14.16 | -0.09 | -0.63% | 899,774 | 02/14/20 | | TA.TO | Transalta Corp | TSX | 10.96 | 10.96 | 10.67 | 10.89 | +0.19 | +1.78% | 837,579 | 02/14/20 | | OTEX.TO | Open Text Corp | TSX | 63.35 | 63.35 | 62.58 | 63.28 | +0.70 | +1.12% | 757,575 | 02/14/20 | | LMC.TO | Leagold Mining Corp | TSX | 3.93 | 3.93 | 3.74 | 3.87 | +0.10 | +2.65% | 706,150 | 02/14/20 | | EQX.TO | Equinox Gold Corp | TSX | 11.97 | 11.97 | 11.45 | 11.87 | +0.41 | +3.58% | 660,716 | 02/14/20 | | CPX.TO | Capital Power Corp | TSX | 38.54 | 38.54 | 37.35 | 38.20 | +0.64 | +1.70% | 630,400 | 02/14/20 | | LUG.TO | Lundin Gold Inc | TSX | 11.57 | 11.57 | 10.18 | 11.52 | +1.45 | +14.40% | 619,912 | 02/14/20 | | GCM.TO | Gran Colombia Gold Corp | TSX | 6.11 | 6.11 | 5.68 | 5.82 | +0.17 | +3.01% | 617,759 | 02/14/20 | | IIP-UN.TO | Interrent Real Estate Investment Trust | TSX | 17.45 | 17.45 | 17.17 | 17.36 | +0.10 | +0.58% | 607,533 | 02/14/20 | | NPI.TO | Northland Power Inc | TSX | 31.60 | 31.60 | 31.25 | 31.55 | +0.33 | +1.06% | 558,810 | 02/14/20 | | KMP-UN.TO | Killam Apartment REIT | TSX | 22.06 | 22.06 | 21.01 | 21.93 | +0.93 | +4.43% | 515,247 | 02/14/20 | | CUF-UN.TO | Cominar R E Un | TSX | 15.33 | 15.33 | 15.04 | 15.30 | +0.22 | +1.46% | 438,718 | 02/14/20 | | FNV.TO | Franco-Nevada Corp | TSX | 153.86 | 153.86 | 151.69 | 153.18 | +1.22 | +0.80% | 392,615 | 02/14/20 | | NWH-UN.TO | Northwest Healthcare Prop REIT | TSX | 13.31 | 13.31 | 13.06 | 13.25 | +0.17 | +1.30% | 373,558 | 02/14/20 | | XRE.TO | Ishares S&P TSX Capped REIT Index ETF | TSX | 21.09 | 21.09 | 20.84 | 21.01 | +0.15 | +0.72% | 354,480 | 02/14/20 | | CFLX.TO | CIBC Flexible Yield ETF Hedged | TSX | 20.11 | 20.11 | 20.10 | 20.11 | unch | unch | 340,877 | 02/14/20 | | TCN.TO | Tricon Capital Group Inc | TSX | 11.87 | 11.87 | 11.80 | 11.84 | +0.04 | +0.34% | 334,930 | 02/14/20 | | SMU-UN.TO | Summit Industrial Income REIT | TSX | 13.92 | 13.92 | 13.69 | 13.87 | +0.11 | +0.80% | 331,982 | 02/14/20 | | CU.TO | Canadian Utilities Ltd Cl.A NV | TSX | 42.07 | 42.07 | 41.57 | 41.91 | +0.29 | +0.70% | 317,243 | 02/14/20 | | STN.TO | Stantec Inc | TSX | 42.24 | 42.24 | 41.85 | 42.12 | +0.20 | +0.48% | 310,839 | 02/14/20 | | WCN.TO | Waste Connections Inc | TSX | 137.59 | 137.59 | 135.48 | 137.53 | +1.13 | +0.83% | 299,747 | 02/14/20 | | AD.TO | Alaris Royalty Corp | TSX | 23.34 | 23.34 | 22.92 | 23.03 | -0.14 | -0.60% | 296,366 | 02/14/20 | | CRT-UN.TO | CT Real Estate Investment Trust | TSX | 16.91 | 16.91 | 16.63 | 16.83 | +0.16 | +0.96% | 274,535 | 02/14/20 | | DOO.TO | Brp Inc | TSX | 75.17 | 75.17 | 74.10 | 74.85 | +0.54 | +0.73% | 273,777 | 02/14/20 | | CAR-UN.TO | CDN Apartment Un | TSX | 59.00 | 59.00 | 57.97 | 58.78 | +0.58 | +1.00% | 261,513 | 02/14/20 | | TGZ.TO | Teranga Gold Corp | TSX | 7.76 | 7.76 | 7.60 | 7.66 | +0.02 | +0.26% | 255,568 | 02/14/20 | | ACES.VN | Seven Aces Ltd. | TSX-V | 1.540 | 1.540 | 1.410 | 1.540 | +0.140 | +10.00% | 247,465 | 02/14/20 | | BIP-UN.TO | Brookfield Infra Partners LP Units | TSX | 73.75 | 73.75 | 73.19 | 73.50 | +0.16 | +0.22% | 245,084 | 02/14/20 | | XFN.TO | Ishares S&P TSX Capped Financials ETF | TSX | 41.74 | 41.74 | 41.59 | 41.73 | +0.15 | +0.36% | 228,490 | 02/14/20 | | TSU.TO | Trisura Group Ltd | TSX | 50.28 | 50.28 | 49.00 | 50.12 | +1.26 | +2.58% | 224,559 | 02/14/20 | | ACO-X.TO | Atco Ltd Cl.I NV | TSX | 54.59 | 54.59 | 53.80 | 54.14 | +0.18 | +0.33% | 186,201 | 02/14/20 | | GSY.TO | Goeasy Ltd | TSX | 79.87 | 79.87 | 74.00 | 79.13 | +4.14 | +5.52% | 185,301 | 02/14/20 | | APS.TO | Aptose Biosciences Inc | TSX | 11.61 | 11.61 | 10.49 | 10.96 | +0.59 | +5.69% | 180,182 | 02/14/20 | | AP-UN.TO | Allied Properties Real Estate Inv Trust | TSX | 59.28 | 59.28 | 58.66 | 59.07 | +0.42 | +0.72% | 178,812 | 02/14/20 | | BEP-UN.TO | Brookfield Renewable Partners LP | TSX | 72.29 | 72.29 | 70.47 | 72.07 | +1.45 | +2.05% | 172,738 | 02/14/20 | | DSG.TO | Descartes Sys | TSX | 62.87 | 62.87 | 61.88 | 62.23 | +0.17 | +0.27% | 155,128 | 02/14/20 | | NVU-UN.TO | Northview Apartment REIT | TSX | 32.37 | 32.37 | 31.81 | 32.15 | +0.21 | +0.66% | 130,690 | 02/14/20 | | D-UN.TO | Dream Office REIT | TSX | 34.39 | 34.39 | 33.71 | 34.29 | +0.55 | +1.63% | 129,419 | 02/14/20 | | AIF.TO | Altus Group Limited | TSX | 45.50 | 45.50 | 44.49 | 45.14 | +0.48 | +1.07% | 128,795 | 02/14/20 | | LIO.VN | Lion One Metals Limited | TSX-V | 1.920 | 1.920 | 1.800 | 1.920 | +0.020 | +1.05% | 126,072 | 02/14/20 |
|
© 2020 Market data provided and hosted by Barchart Market Data Solutions.
Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.
|
|