|
|
Tuesday, February 18, 2020
|
 |
| Sym |
Name |
Exchange |
High |
Low |
Last |
Change |
Percent |
Volume |
Last Update |
| ALA.TO | Altagas Ltd | TSX | 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 | 65.42 | 66.44 | +1.17 | +1.79% | 1,215,532 | 02/14/20 | | AC.TO | Air Canada | TSX | 47.01 | 46.13 | 46.22 | -0.83 | -1.76% | 1,210,495 | 02/14/20 | | SJR-B.TO | Shaw Communications Inc Cl.B NV | TSX | 26.00 | 25.72 | 25.89 | -0.01 | -0.04% | 1,207,869 | 02/14/20 | | TRST.TO | Canntrust Holdings Inc | TSX | 1.18 | 1.08 | 1.09 | +0.02 | +1.87% | 1,197,395 | 02/14/20 | | EMA.TO | Emera Incorporated | TSX | 59.50 | 58.91 | 59.33 | +0.37 | +0.63% | 1,168,925 | 02/14/20 | | ERF.TO | Enerplus Corp | TSX | 7.23 | 6.93 | 6.98 | -0.11 | -1.55% | 1,165,290 | 02/14/20 | | PVG.TO | Pretium Resources Inc | TSX | 10.13 | 9.67 | 9.83 | unch | unch | 1,155,216 | 02/14/20 | | VFF.TO | Village Farms International Inc | TSX | 6.99 | 6.39 | 6.90 | +0.66 | +10.58% | 1,150,650 | 02/14/20 | | BNS.TO | Bank of Nova Scotia | TSX | 74.92 | 74.51 | 74.73 | +0.04 | +0.05% | 1,144,507 | 02/14/20 | | CIX.TO | CI Financial Corp | TSX | 25.40 | 24.52 | 25.09 | +0.73 | +3.00% | 1,133,566 | 02/14/20 | | CAE.TO | Cae Inc | TSX | 40.64 | 40.09 | 40.46 | +0.27 | +0.67% | 1,121,850 | 02/14/20 | | KEY.TO | Keyera Corp | TSX | 36.12 | 35.76 | 35.98 | +0.14 | +0.39% | 1,121,100 | 02/14/20 | | IMO.TO | Imperial Oil | TSX | 31.99 | 31.59 | 31.80 | +0.03 | +0.09% | 1,113,295 | 02/14/20 | | TRP.TO | Tc Energy Corp | TSX | 74.67 | 73.61 | 74.62 | +0.72 | +0.97% | 1,092,885 | 02/14/20 | | WEF.TO | Western Forest Products Inc | TSX | 1.38 | 1.34 | 1.36 | +0.01 | +0.74% | 1,090,202 | 02/14/20 | | VET.TO | Vermilion Energy Inc | TSX | 19.04 | 18.64 | 18.72 | -0.17 | -0.90% | 1,089,062 | 02/14/20 | | RIV.TO | Canopy Rivers Inc | TSX | 1.27 | 1.08 | 1.14 | -0.05 | -4.20% | 1,071,965 | 02/14/20 | | XIU.TO | Ishares S&P TSX 60 Index ETF | TSX | 26.91 | 26.83 | 26.91 | +0.04 | +0.15% | 1,053,091 | 02/14/20 | | H.TO | Hydro One Limited | TSX | 29.43 | 28.75 | 29.30 | +0.54 | +1.88% | 1,006,322 | 02/14/20 | | PXT.TO | Parex Resources Inc | TSX | 22.09 | 21.39 | 21.41 | -0.53 | -2.42% | 918,041 | 02/14/20 | | FTS.TO | Fortis Inc | TSX | 58.83 | 57.74 | 58.36 | -0.08 | -0.14% | 916,920 | 02/14/20 | | ELD.TO | Eldorado Gold | TSX | 9.26 | 8.82 | 8.83 | -0.41 | -4.44% | 915,682 | 02/14/20 | | DIR-UN.TO | Dream Industrial REIT | TSX | 14.31 | 14.09 | 14.16 | -0.09 | -0.63% | 899,774 | 02/14/20 | | LAC.TO | Lithium Americas Corp | TSX | 7.48 | 6.79 | 7.23 | -0.27 | -3.60% | 897,654 | 02/14/20 | | FLWR.VN | The Flowr Corporation | TSX-V | 1.130 | 0.990 | 1.040 | unch | unch | 877,240 | 02/14/20 | | IPL.TO | Inter Pipeline Ltd | TSX | 21.84 | 21.55 | 21.82 | +0.24 | +1.11% | 864,916 | 02/14/20 | | WPM.TO | Wheaton Precious Metals Corp | TSX | 39.81 | 38.45 | 39.75 | +1.26 | +3.27% | 863,511 | 02/14/20 | | BIR.TO | Birchcliff Energy Ltd | TSX | 1.74 | 1.68 | 1.74 | +0.04 | +2.35% | 847,264 | 02/14/20 | | CM.TO | Canadian Imperial Bank of Commerce | TSX | 110.91 | 109.92 | 110.05 | -0.57 | -0.52% | 839,199 | 02/14/20 | | TA.TO | Transalta Corp | TSX | 10.96 | 10.67 | 10.89 | +0.19 | +1.78% | 837,579 | 02/14/20 | | NA.TO | National Bank of Canada | TSX | 74.10 | 73.22 | 73.76 | +0.04 | +0.05% | 834,899 | 02/14/20 | | PEY.TO | Peyto Exploration and Dvlpmnt Corp | TSX | 2.79 | 2.70 | 2.70 | -0.03 | -1.10% | 826,937 | 02/14/20 | | KEL.TO | Kelt Exploration Ltd | TSX | 3.93 | 3.76 | 3.78 | -0.07 | -1.82% | 814,637 | 02/14/20 | | PPL.TO | Pembina Pipeline Corp | TSX | 52.78 | 52.35 | 52.74 | +0.10 | +0.19% | 774,269 | 02/14/20 | | XBC.VN | Xebec Adsorption Inc | TSX-V | 4.130 | 3.840 | 3.960 | +0.020 | +0.51% | 757,589 | 02/14/20 | | OTEX.TO | Open Text Corp | TSX | 63.35 | 62.58 | 63.28 | +0.70 | +1.12% | 757,575 | 02/14/20 | | IMG.TO | Iamgold Corp | TSX | 4.04 | 3.93 | 3.96 | -0.02 | -0.50% | 749,729 | 02/14/20 | | TFII.TO | Tfi International Inc | TSX | 48.11 | 46.42 | 48.01 | -0.04 | -0.08% | 728,674 | 02/14/20 | | HND.TO | Betapro Nat Gas 2X Daily Bear ETF | TSX | 13.90 | 13.60 | 13.83 | unch | unch | 717,165 | 02/14/20 | | XGD.TO | Ishares S&P TSX Global Gold Index ETF | TSX | 16.34 | 16.11 | 16.22 | -0.06 | -0.37% | 714,829 | 02/14/20 | | DOL.TO | Dollarama Inc | TSX | 44.00 | 43.43 | 43.61 | +0.10 | +0.23% | 714,179 | 02/14/20 | | TRI.TO | Thomson Reuters Corp | TSX | 108.74 | 108.09 | 108.55 | +0.28 | +0.26% | 706,283 | 02/14/20 | | LMC.TO | Leagold Mining Corp | TSX | 3.93 | 3.74 | 3.87 | +0.10 | +2.65% | 706,150 | 02/14/20 | | TOU.TO | Tourmaline Oil Corp | TSX | 12.72 | 12.46 | 12.48 | -0.11 | -0.87% | 705,324 | 02/14/20 | | BPY-UN.TO | Brookfield Property Partners LP | TSX | 24.69 | 24.30 | 24.37 | -0.27 | -1.10% | 703,956 | 02/14/20 | | OVV.TO | Ovintiv Inc | TSX | 21.90 | 20.92 | 21.02 | -0.55 | -2.55% | 703,561 | 02/14/20 | | GWO.TO | Great-West Lifeco Inc | TSX | 34.97 | 34.09 | 34.75 | -0.16 | -0.46% | 694,372 | 02/14/20 | | TOG.TO | Torc Oil and Gas Ltd | TSX | 4.07 | 3.95 | 4.05 | +0.01 | +0.25% | 693,216 | 02/14/20 | | CTC-A.TO | Canadian Tire Corporation Cl A NV | TSX | 151.64 | 146.49 | 148.91 | +2.61 | +1.78% | 693,028 | 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.
|
|