Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 191.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of February 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.650 -0.070 -1.88 16:00 3.810 3.640 1,063,894 9.290 3.480
Aecon Group ARE-T 19.140 0.020 0.10 16:00 19.180 19.010 92,577 20.060 14.130
Air Canada AC-T 25.390 0.750 3.04 16:15 25.680 24.710 2,262,308 28.700 12.490
Alacer Gold Corp. ASR-T 2.190 -0.050 -2.23 16:00 2.260 2.180 232,241 3.070 1.950
Alamos Gold AGI-T 6.790 -0.250 -3.55 16:00 7.010 6.790 599,940 11.360 6.330
Alaris Royalty AD-T 18.970 -0.200 -1.04 16:00 19.270 18.920 57,332 23.450 17.900
Algonquin Power & Utilities AQN-T 12.760 -0.160 -1.24 16:00 12.970 12.750 953,811 14.400 11.770
Allied Properties REIT AP.UN-T 41.900 0.000 0.00 16:00 42.130 41.730 103,777 42.410 34.410
AltaGas Ltd. ALA-T 26.450 0.130 0.49 16:00 26.565 26.260 642,763 31.700 25.420
Altus Group AIF-T 34.280 -0.220 -0.64 16:00 34.550 34.180 112,689 37.890 25.250
Aphria Inc. APH-T 14.930 0.870 6.19 16:00 15.410 13.860 4,406,676 24.750 4.550
Artis REIT AX.UN-T 13.790 -0.110 -0.79 16:15 13.900 13.770 210,782 14.420 12.710
ATCO Ltd. ACO.X-T 43.240 -0.080 -0.18 16:00 43.550 42.660 99,016 53.370 41.860
ATS Automation Tooling Systems ATA-T 16.580 0.000 0.00 16:15 16.660 16.390 154,465 17.430 11.230
B2Gold BTO-T 3.600 -0.060 -1.64 16:00 3.675 3.590 1,521,768 4.640 2.960
Badger Daylighting BAD-T 25.000 -0.410 -1.61 16:00 25.660 24.950 114,077 36.220 21.510
Baytex Energy Corp. BTE-T 3.270 0.050 1.55 16:15 3.300 3.210 1,768,651 5.380 2.760
Birchcliff Energy BIR-T 3.180 0.110 3.58 16:00 3.280 3.100 1,807,033 8.170 2.930
Boardwalk REIT BEI.UN-T 42.420 -0.040 -0.09 16:00 42.880 42.080 119,425 49.750 37.960
Boralex Inc. BLX-T 23.180 -0.010 -0.04 16:00 23.220 23.020 100,335 25.030 19.900
Boyd Group Income Fund BYD.UN-T 104.500 -0.750 -0.71 16:00 105.240 103.500 11,613 106.940 81.760
Brookfield Business Partners BBU.UN-T 46.070 1.020 2.26 16:15 46.310 45.170 87,085 49.340 31.740
Brookfield Infrastructure LP BIP.UN-T 52.930 0.320 0.61 16:00 53.130 52.550 233,359 59.280 45.480
Brookfield Property Partners BPY.UN-T 25.580 -0.390 -1.50 16:15 26.010 25.500 156,665 31.500 25.350
Brookfield Renewable Partners BEP.UN-T 40.950 0.170 0.42 16:00 41.100 40.530 127,763 45.470 37.780
BRP INC. DOO-T 47.820 -1.180 -2.41 16:15 48.950 47.760 163,274 53.240 25.500
CAE Inc. CAE-T 23.260 -0.250 -1.06 16:15 23.700 23.240 402,324 23.960 19.440
Canada Goose Holdings GOOS-T 42.380 -0.320 -0.75 16:15 42.990 42.100 183,886 48.040 20.320
Canadian Utilities CU-T 35.000 -0.290 -0.82 16:00 35.380 34.770 272,705 42.440 34.000
Canadian Western Bank CWB-T 37.510 -0.260 -0.69 16:15 37.890 37.340 194,729 40.830 23.680
Canfor Corporation CFP-T 30.500 0.460 1.53 16:00 30.660 29.950 335,604 30.460 16.870
Canopy Growth Corp. WEED-T 29.600 3.100 11.70 16:42 30.000 27.010 8,068,027 44.000 6.580
CAP REIT CAR.UN-T 36.560 -0.260 -0.71 16:00 37.000 36.440 174,503 37.940 31.360
Capital Power CPX-T 24.160 1.470 6.48 16:00 24.240 23.210 546,121 26.510 22.150
Cascades Inc. CAS-T 16.210 0.090 0.56 16:00 16.420 16.080 168,508 18.200 12.200
Cdn. Real Estate Investment REF.UN-T 50.140 0.910 1.85 16:00 50.220 48.380 434,345 52.350 42.670
Celestica Inc. CLS-T 13.500 0.100 0.75 16:00 13.660 13.410 225,198 19.940 12.270
Centerra Gold CG-T 6.280 -0.220 -3.38 16:15 6.470 6.190 616,826 9.350 5.900
CES Energy Solutions CEU-T 5.380 0.070 1.32 16:00 5.410 5.260 291,154 8.650 4.940
Chartwell Retirement Residence CSH.UN-T 15.100 -0.260 -1.69 16:00 15.310 15.000 246,067 16.500 14.430
Chemtrade Logistics Inc Fd CHE.UN-T 16.610 -0.150 -0.89 16:00 16.800 16.610 213,698 20.020 15.860
Chorus Aviation Inc. CHR-T 8.980 0.090 1.01 16:00 9.100 8.920 833,283 9.860 7.070
CI Financial CIX-T 28.390 0.090 0.32 16:00 28.470 28.080 600,187 30.230 25.790
Cineplex Inc. CGX-T 31.870 -0.370 -1.15 16:00 32.290 31.460 384,721 54.810 29.250
Cogeco Communications CCA-T 72.650 -0.970 -1.32 16:00 73.500 72.385 181,038 95.210 68.690
Colliers International Group CIGI-T 80.980 -0.210 -0.26 16:00 82.000 80.710 121,026 86.500 58.510
Cominar REIT CUF.UN-T 14.000 -0.130 -0.92 16:00 14.170 13.960 252,502 15.060 11.840
Computer Modelling Group CMG-T 9.090 -0.180 -1.94 16:00 9.220 9.050 44,357 11.320 8.860
Corus Entertainment CJR.B-T 8.110 -0.080 -0.98 16:00 8.220 8.090 299,394 14.100 7.960
Cott Corp. BCB-T 19.580 -0.080 -0.41 16:00 19.650 19.410 102,201 22.750 13.930