Quotes - Price Reports | Globe Investor

Price Reports

Index=S&P/TSX Composite

Symbol 1 to 50 of 203

Enter New Symbol(s)
Try our Quote Pal | Refresh every 15 minutes

Price

Financial

Estimate

Quotes |

$ Change |

% Change |

5-Star Ratings

Sort by: Symbol - Ascending (Click on a column heading to sort up or down)											PowerView
Company	Symbol	As of November 20, 2009									Find out More
		Latest Price	Change		Time	High	Low	Volume	52 Weeks
		Latest Price	Net	%	Time	High	Low	Volume	High	Low
Advantage Oil & Gas	AAV-T	6.100	0.060	0.99	16:10	6.130	5.910	786,461	8.230	2.410
Barrick Gold Corp.	ABX-T	47.000	-0.320	-0.68	16:15	47.310	46.330	2,754,927	49.870	25.750
Astral Media	ACM.A-T	31.620	-0.150	-0.47	16:10	32.030	31.490	100,770	34.500	19.410
ATCO Ltd.	ACO.X-T	44.940	-0.010	-0.02	16:10	45.320	43.760	183,015	45.750	32.950
Agnico-Eagle Mines	AEM-T	65.060	-0.550	-0.84	16:15	65.570	63.890	472,459	77.320	31.950
Groupe Aeroplan	AER-T	10.250	0.000	0.00	16:10	10.290	9.990	534,922	10.850	6.000
ARC Energy Trust	AET.UN-T	20.380	-0.350	-1.69	16:10	20.810	20.180	781,605	22.100	11.410
AGF Management	AGF.B-T	16.500	-0.300	-1.79	16:10	16.750	16.410	101,961	17.300	6.740
Alamos Gold	AGI-T	11.970	0.070	0.59	16:10	12.050	11.670	567,032	12.440	4.110
Agrium	AGU-T	61.130	0.370	0.61	16:34	61.840	59.290	1,120,133	61.300	28.700
AltaGas Income Trust	ALA.UN-T	18.790	0.090	0.48	16:10	18.870	18.540	322,792	19.090	12.250
Aecon Group	ARE-T	14.340	0.240	1.70	15:59	14.350	14.060	210,057	14.400	5.690
Aurizon Mines	ARZ-T	5.330	0.090	1.72	16:10	5.370	5.170	674,120	6.240	1.620
Alimentation Couche-Tard	ATD.B-T	20.000	0.410	2.09	16:16	20.000	19.490	288,950	20.500	11.120
Bell Aliant	BA.UN-T	27.030	0.290	1.08	16:10	27.130	26.650	167,216	27.990	21.000
Brookfield Asset Management	BAM.A-T	22.150	-0.030	-0.14	16:10	22.200	21.850	603,656	25.950	14.480
Bombardier Inc.	BBD.B-T	4.810	-0.130	-2.63	16:32	4.900	4.760	4,632,435	5.350	2.220
BCE Inc.	BCE-T	27.510	-0.030	-0.11	16:29	27.700	27.290	1,612,653	38.650	20.940
Boardwalk REIT	BEI.UN-T	37.490	0.090	0.24	15:59	37.620	37.140	26,548	39.000	19.760
IESI-BFC	BIN-T	14.900	-0.040	-0.27	15:59	14.990	14.800	190,361	14.990	7.500
Birchcliff Energy	BIR-T	7.470	-0.080	-1.06	16:10	7.550	7.460	332,187	8.960	3.300
Bank of Montreal	BMO-T	53.870	0.390	0.73	16:15	53.870	53.140	1,698,887	54.750	24.050
Bonavista Energy Trust	BNP.UN-T	21.260	-0.150	-0.70	16:10	21.530	20.810	242,062	24.000	11.740
Bank of Nova Scotia	BNS-T	48.730	-0.160	-0.33	16:33	48.950	48.380	1,597,089	49.250	23.990
Brookfield Properties	BPO-T	12.360	0.150	1.23	16:10	12.360	12.030	207,583	12.630	5.310
Baytex Energy Trust	BTE.UN-T	27.470	0.280	1.03	16:10	27.580	26.970	513,787	28.350	9.770
Biovail	BVF-T	15.250	0.360	2.42	16:10	15.250	14.920	644,512	16.590	9.450
CAE Inc.	CAE-T	8.430	-0.260	-2.99	16:33	8.700	8.410	1,092,725	9.480	5.930
CAP REIT	CAR.UN-T	13.400	-0.030	-0.22	15:59	13.500	13.360	214,823	16.240	11.370
Cogeco Cable	CCA-T	31.900	-0.300	-0.93	15:59	32.280	31.420	68,143	36.500	26.080
CCL Industries	CCL.B-T	27.720	-0.280	-1.00	16:10	28.140	27.630	45,584	28.700	19.200
Cameco Corp.	CCO-T	31.760	-0.460	-1.43	16:34	32.150	31.450	730,714	33.430	15.150
Canfor Corporation	CFP-T	7.130	-0.330	-4.42	16:10	7.450	7.130	172,830	9.000	4.380
Cineplex Galaxy Inc Fund	CGX.UN-T	16.720	0.090	0.54	15:59	16.760	16.610	102,856	17.250	12.050
CI Financial	CIX-T	19.610	-0.050	-0.25	16:10	19.810	19.410	350,905	21.700	10.600
Corus Entertainment	CJR.B-T	18.060	-0.120	-0.66	16:10	18.230	17.710	108,588	18.600	10.690
CML Healthcare Income Fund	CLC.UN-T	13.750	0.050	0.36	16:10	13.760	13.690	160,537	14.100	12.280
Consol. Thompson Iron Mines	CLM-T	5.240	-0.090	-1.69	15:59	5.270	5.160	2,786,804	6.030	0.810
Celestica Inc.	CLS-T	9.180	0.180	2.00	16:10	9.270	9.060	697,762	10.800	3.360
CIBC	CM-T	67.600	-0.220	-0.32	16:10	68.050	67.350	1,424,935	69.670	36.510
Canadian Natural Resources	CNQ-T	70.600	-0.490	-0.69	16:34	70.990	70.040	1,531,633	79.000	34.190
Canadian National Railway	CNR-T	57.660	0.000	0.00	16:35	57.800	57.260	620,153	58.010	37.850
Cardiome Pharma	COM-T	3.990	0.090	2.31	15:59	4.010	3.900	24,440	6.830	3.220
Canadian Oil Sands Trust	COS.UN-T	29.550	-0.640	-2.12	16:16	30.190	29.450	1,766,949	34.890	16.650
Canadian Pacific Railway	CP-T	52.770	0.440	0.84	16:10	52.920	51.370	236,149	55.960	32.360
Capital Power Income L.P.	CPA.UN-T	14.200	0.250	1.79	16:10	14.230	13.950	84,799	19.980	11.650
Crescent Point Energy	CPG-T	39.350	0.050	0.13	16:35	39.670	39.010	487,332	39.400	18.130
Crew Energy Inc	CR-T	11.360	-0.310	-2.66	16:10	11.570	11.290	961,286	12.300	2.380
Chartwell Seniors Housing REIT	CSH.UN-T	6.200	-0.020	-0.32	16:10	6.250	6.150	115,107	6.810	3.490
Canadian Tire Corporation	CTC.A-T	55.120	-0.280	-0.51	16:35	55.490	55.100	283,515	60.750	36.560