Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 189.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of May 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.840 0.040 1.05 16:00 3.840 3.640 1,574,890 9.240 3.480
Aecon Group ARE-T 14.970 0.300 2.04 16:00 15.190 14.700 2,185,166 20.060 14.130
Air Canada AC-T 24.470 0.250 1.03 16:00 24.920 24.220 990,384 29.110 16.680
Alacer Gold Corp. ASR-T 2.460 0.010 0.41 16:00 2.525 2.430 383,767 2.540 1.955
Alamos Gold AGI-T 7.050 -0.020 -0.28 16:00 7.250 7.030 890,496 10.500 6.190
Alaris Royalty AD-T 15.770 -0.130 -0.82 16:00 15.950 15.750 146,594 23.450 15.300
Algonquin Power & Utilities AQN-T 12.820 0.060 0.47 16:00 12.890 12.700 1,098,414 14.400 12.180
Allied Properties REIT AP.UN-T 43.040 0.120 0.28 16:00 43.240 42.820 59,074 43.700 37.370
AltaGas Ltd. ALA-T 25.000 -0.300 -1.19 16:00 25.160 24.800 429,755 30.840 22.820
Altus Group AIF-T 29.060 0.090 0.31 16:25 29.100 28.950 108,070 37.890 25.250
Aphria Inc. APH-T 11.900 -0.300 -2.46 16:00 12.390 11.670 3,439,198 24.750 4.550
Artis REIT AX.UN-T 13.630 -0.020 -0.15 16:00 13.680 13.620 129,735 14.420 12.820
ATCO Ltd. ACO.X-T 39.080 0.240 0.62 16:00 39.110 38.660 140,438 51.690 37.780
ATS Automation Tooling Systems ATA-T 20.550 -0.500 -2.38 16:00 21.100 20.465 298,688 21.100 11.990
B2Gold BTO-T 3.440 -0.070 -1.99 16:15 3.520 3.420 1,464,544 4.060 3.010
Badger Daylighting BAD-T 28.960 -0.110 -0.38 16:00 29.230 28.720 154,705 33.500 22.180
Baytex Energy Corp. BTE-T 5.370 -0.280 -4.96 16:00 5.450 5.240 7,132,833 6.230 2.760
Birchcliff Energy BIR-T 4.300 -0.180 -4.02 16:25 4.390 4.200 1,635,240 6.760 2.900
Boardwalk REIT BEI.UN-T 47.720 0.390 0.82 16:00 47.770 46.930 88,732 49.750 37.960
Boralex Inc. BLX-T 21.810 -0.120 -0.55 16:00 22.060 21.770 103,111 25.030 20.900
Boyd Group Income Fund BYD.UN-T 115.170 0.260 0.23 16:00 115.250 113.810 20,799 115.500 89.560
Brookfield Business Partners BBU.UN-T 52.320 0.910 1.77 16:00 52.460 51.390 92,358 52.470 34.750
Brookfield Infrastructure LP BIP.UN-T 49.460 -0.010 -0.02 16:00 49.540 49.400 151,126 59.280 45.480
Brookfield Property Partners BPY.UN-T 25.380 0.280 1.12 16:00 25.380 25.110 85,452 31.500 23.280
Brookfield Renewable Partners BEP.UN-T 40.980 0.200 0.49 16:00 41.370 40.860 76,181 45.470 38.270
BRP INC. DOO-T 56.350 0.810 1.46 16:00 56.470 55.420 139,166 56.390 31.250
CAE Inc. CAE-T 26.570 1.320 5.23 16:00 27.100 25.420 994,408 25.290 19.570
Canada Goose Holdings GOOS-T 51.540 0.490 0.96 16:00 51.610 50.850 105,894 53.070 21.330
Canadian Utilities CU-T 31.350 -0.040 -0.13 16:25 31.380 31.130 185,692 42.440 30.800
Canadian Western Bank CWB-T 34.470 -0.160 -0.46 16:25 34.520 34.250 131,616 40.830 23.680
Canfor Corporation CFP-T 32.910 0.030 0.09 16:00 33.000 32.570 161,318 33.250 18.460
Canopy Growth Corp. WEED-T 35.000 -1.350 -3.71 16:00 37.270 34.660 5,859,416 44.000 6.580
CAP REIT CAR.UN-T 41.200 0.360 0.88 16:00 41.370 40.520 170,844 40.850 32.030
Capital Power CPX-T 25.010 -0.200 -0.79 16:00 25.200 24.950 147,782 26.510 22.150
Cascades Inc. CAS-T 12.340 0.250 2.07 16:00 12.395 12.150 226,249 18.200 11.910
Cdn. Real Estate Investment REF.UN-T 51.950 0.000 0.00 May 07 0.000 0.000 0 52.390 42.670
Celestica Inc. CLS-T 15.630 0.270 1.76 16:25 15.700 15.370 143,282 19.080 12.270
Centerra Gold CG-T 7.150 0.040 0.56 16:25 7.280 7.100 409,807 9.350 5.900
CES Energy Solutions CEU-T 5.390 -0.050 -0.92 16:00 5.410 5.180 764,028 7.340 4.940
Chartwell Retirement Residence CSH.UN-T 14.820 0.040 0.27 16:00 14.860 14.730 143,478 16.470 14.250
Chemtrade Logistics Inc Fd CHE.UN-T 15.730 0.180 1.16 16:00 15.730 15.480 116,216 20.020 14.380
Chorus Aviation Inc. CHR-T 7.670 0.070 0.92 16:00 7.700 7.590 237,205 9.860 7.150
CI Financial CIX-T 25.020 -0.070 -0.28 16:00 25.150 24.920 603,361 30.230 24.070
Cineplex Inc. CGX-T 29.680 0.130 0.44 16:00 29.940 29.400 227,638 53.600 27.560
Cogeco Communications CCA-T 71.180 0.590 0.84 16:00 71.510 70.530 71,616 95.210 66.040
Colliers International Group CIGI-T 97.260 0.300 0.31 16:00 97.480 96.950 37,395 98.990 58.510
Cominar REIT CUF.UN-T 12.300 0.020 0.16 16:00 12.350 12.250 200,269 14.950 11.840
Computer Modelling Group CMG-T 9.650 -0.460 -4.55 16:00 9.770 9.230 274,999 10.690 8.790
Corus Entertainment CJR.B-T 6.620 -0.020 -0.30 16:25 6.690 6.590 475,790 14.100 5.560
Cott Corp. BCB-T 20.520 0.130 0.64 16:00 20.840 20.400 111,115 22.750 17.650