Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 186.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of August 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.940 0.030 0.77 13:06 3.960 3.880 624,404 8.260 3.480
Aecon Group ARE-T 17.220 0.050 0.29 13:06 17.330 17.130 101,292 20.060 14.210
Air Canada AC-T 26.495 1.775 7.18 13:07 26.740 25.000 2,002,278 29.110 20.330
Alacer Gold Corp. ASR-T 2.360 0.080 3.51 13:04 2.390 2.290 278,789 2.970 1.955
Alamos Gold AGI-T 5.830 0.020 0.34 13:06 5.850 5.760 174,558 10.500 5.610
Alaris Royalty AD-T 19.080 0.090 0.47 12:58 19.170 18.950 34,647 22.910 15.300
Algonquin Power & Utilities AQN-T 13.350 -0.070 -0.52 13:07 13.470 13.330 295,585 14.400 12.180
Allied Properties REIT AP.UN-T 43.810 -0.290 -0.66 13:06 44.200 43.630 32,894 44.310 37.680
AltaGas Ltd. ALA-T 25.340 0.050 0.20 13:06 25.480 25.320 272,895 30.060 22.820
Altus Group AIF-T 30.540 0.050 0.16 13:07 30.600 30.370 25,633 37.890 27.470
Aphria Inc. APH-T 11.370 0.000 0.00 13:07 11.950 10.900 6,165,239 24.750 5.710
Artis REIT AX.UN-T 12.820 0.020 0.16 13:00 12.830 12.810 34,618 14.420 12.410
ATCO Ltd. ACO.X-T 39.600 -0.460 -1.15 13:06 40.050 39.450 59,191 47.400 37.780
ATS Automation Tooling Systems ATA-T 21.810 0.210 0.97 13:02 21.820 21.520 90,132 21.690 11.990
B2Gold BTO-T 3.060 -0.010 -0.33 13:06 3.100 3.000 772,154 4.060 2.770
Badger Daylighting BAD-T 30.380 -0.170 -0.56 13:02 30.900 30.290 18,870 32.710 22.370
Baytex Energy Corp. BTE-T 3.975 0.255 6.85 13:07 3.975 3.780 2,406,307 6.230 2.890
Birchcliff Energy BIR-T 4.840 0.030 0.62 13:05 4.880 4.800 313,592 6.460 2.900
Boardwalk REIT BEI.UN-T 51.650 -0.370 -0.71 13:06 52.270 51.580 43,109 52.430 37.960
Boralex Inc. BLX-T 18.950 0.040 0.21 12:53 19.000 18.890 57,475 25.030 18.470
Boyd Group Income Fund BYD.UN-T 123.750 0.000 0.00 13:00 124.500 123.740 18,800 126.580 90.250
Brookfield Business Partners BBU.UN-T 54.100 0.560 1.05 13:06 54.180 53.560 12,778 54.450 36.000
Brookfield Infrastructure LP BIP.UN-T 52.350 -0.220 -0.42 12:58 53.020 52.310 29,537 59.280 45.480
Brookfield Property Partners BPY.UN-T 26.110 0.260 1.01 13:04 26.160 25.600 238,946 31.100 23.280
Brookfield Renewable Partners BEP.UN-T 41.030 0.010 0.02 13:00 41.200 40.920 30,051 45.470 38.270
BRP INC. DOO-T 65.090 0.580 0.90 13:06 65.180 64.330 70,923 66.810 38.810
CAE Inc. CAE-T 26.190 -0.340 -1.28 13:07 26.640 26.100 185,097 28.145 19.570
Canada Goose Holdings GOOS-T 70.320 0.140 0.20 13:06 71.500 70.080 138,663 91.500 21.330
Canadian Utilities CU-T 32.380 -0.210 -0.64 13:05 32.640 32.290 53,401 39.880 30.800
Canadian Western Bank CWB-T 37.980 0.860 2.32 13:00 38.180 37.250 105,970 40.830 27.720
Canfor Corporation CFP-T 31.800 0.130 0.41 13:06 31.960 31.460 135,544 34.040 20.280
Canopy Growth Corp. WEED-T 50.530 1.510 3.08 13:07 52.480 48.610 9,383,903 49.140 8.360
CAP REIT CAR.UN-T 46.825 0.055 0.12 13:07 47.040 46.560 80,776 47.400 33.140
Capital Power CPX-T 27.520 0.130 0.47 13:07 27.650 27.400 73,860 27.580 22.150
Cascades Inc. CAS-T 13.840 0.060 0.44 13:06 13.940 13.750 100,256 16.710 11.290
Celestica Inc. CLS-T 16.370 0.280 1.74 13:06 16.380 16.080 55,221 16.500 12.270
Centerra Gold CG-T 5.660 -0.050 -0.88 13:05 5.730 5.590 329,299 9.350 5.480
CES Energy Solutions CEU-T 4.910 0.230 4.91 13:05 4.910 4.670 287,829 7.340 4.260
Chartwell Retirement Residence CSH.UN-T 15.400 -0.060 -0.39 13:07 15.480 15.290 191,538 16.470 14.250
Chemtrade Logistics Inc Fd CHE.UN-T 15.710 0.360 2.35 13:06 16.100 15.290 409,656 20.020 14.380
Chorus Aviation Inc. CHR-T 7.470 0.130 1.77 13:07 7.530 7.400 383,485 9.860 6.770
CI Financial CIX-T 21.680 -0.180 -0.82 13:06 21.850 21.530 391,071 30.230 21.010
Cineplex Inc. CGX-T 33.820 0.310 0.93 13:06 33.920 33.550 212,631 40.690 27.560
Cogeco Communications CCA-T 69.710 -0.230 -0.33 13:06 70.300 69.500 28,699 95.210 63.600
Colliers International Group CIGI-T 104.980 0.790 0.76 12:53 105.400 103.970 14,704 109.870 58.510
Cominar REIT CUF.UN-T 12.340 -0.050 -0.40 13:06 12.450 12.340 47,407 14.950 12.020
Computer Modelling Group CMG-T 8.640 -0.100 -1.14 13:06 8.765 8.630 41,399 10.440 8.430
Corus Entertainment CJR.B-T 4.080 0.010 0.25 12:58 4.090 4.060 66,676 13.900 3.810
Cott Corp. BCB-T 20.980 -0.010 -0.05 13:07 21.060 20.940 50,034 22.750 17.810
Crew Energy Inc. CR-T 2.015 0.045 2.28 13:03 2.020 1.980 154,595 4.710 1.370