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 January 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.490 -0.070 -1.54 16:00 4.620 4.450 2,049,431 9.290 4.500
Aecon Group ARE-T 19.850 -0.060 -0.30 16:00 19.910 19.730 462,936 20.040 14.130
Air Canada AC-T 22.910 -0.160 -0.69 16:00 23.290 22.580 1,283,747 28.700 12.490
Alacer Gold Corp. ASR-T 2.270 0.030 1.34 16:00 2.345 2.250 494,969 3.110 1.950
Alamos Gold AGI-T 7.680 0.010 0.13 16:00 7.800 7.600 1,258,870 11.830 7.320
Alaris Royalty AD-T 19.960 -0.250 -1.24 16:00 20.355 19.960 117,333 23.840 17.900
Algonquin Power & Utilities AQN-T 13.580 0.320 2.41 16:00 13.630 13.260 1,819,176 14.400 11.150
Allied Properties REIT AP.UN-T 41.890 0.290 0.70 16:00 41.960 41.600 144,835 42.410 33.270
AltaGas Ltd. ALA-T 29.170 0.020 0.07 16:00 29.300 29.020 463,501 33.505 26.870
Altus Group AIF-T 35.500 0.460 1.31 16:00 35.540 35.080 370,849 37.890 25.250
Aphria Inc. APH-T 22.050 0.400 1.85 16:00 22.490 21.130 4,658,857 24.750 4.550
Artis REIT AX.UN-T 14.250 0.100 0.71 16:00 14.250 14.160 305,215 14.230 12.070
ATCO Ltd. ACO.X-T 44.100 0.050 0.11 16:00 44.500 43.790 115,424 53.370 43.300
ATS Automation Tooling Systems ATA-T 17.150 0.430 2.57 16:00 17.220 16.740 359,307 17.030 11.230
B2Gold BTO-T 3.890 -0.050 -1.27 16:00 3.970 3.890 2,717,220 4.640 2.960
Badger Daylighting BAD-T 27.100 0.560 2.11 16:00 28.730 26.560 559,520 36.220 21.510
Baytex Energy Corp. BTE-T 4.160 0.080 1.96 16:00 4.220 4.050 1,752,703 5.970 2.760
Birchcliff Energy BIR-T 3.400 -0.080 -2.30 16:00 3.500 3.390 2,110,104 8.880 3.410
Boardwalk REIT BEI.UN-T 44.890 0.440 0.99 16:00 45.050 44.390 116,967 49.750 37.960
Boralex Inc. BLX-T 24.520 0.410 1.70 16:19 24.570 24.030 196,569 24.140 18.670
Boyd Group Income Fund BYD.UN-T 102.700 -1.300 -1.25 16:00 104.230 102.050 21,118 106.940 81.350
Brookfield Business Partners BBU.UN-T 45.670 -0.290 -0.63 16:00 46.250 45.610 37,716 48.430 31.740
Brookfield Infrastructure LP BIP.UN-T 53.730 -0.530 -0.98 16:00 54.890 53.550 231,721 59.280 44.860
Brookfield Property Partners BPY.UN-T 26.830 -0.080 -0.30 16:00 27.030 26.700 123,793 31.500 26.420
Brookfield Renewable Partners BEP.UN-T 41.730 0.470 1.14 16:00 41.870 41.120 151,901 45.470 37.780
BRP INC. DOO-T 46.990 0.710 1.53 16:00 47.350 46.300 209,611 50.050 25.320
CAE Inc. CAE-T 23.150 -0.110 -0.47 16:00 23.480 23.035 251,550 23.670 18.360
Canada Goose Holdings GOOS-T 40.530 0.950 2.40 16:00 40.560 39.600 290,614 42.100 20.320
Canadian Utilities CU-T 36.470 -0.050 -0.14 16:00 36.600 36.380 156,269 42.440 35.580
Canadian Western Bank CWB-T 40.000 0.340 0.86 16:00 40.180 39.650 186,355 40.290 23.680
Canfor Corporation CFP-T 27.380 0.480 1.78 16:00 27.570 26.980 446,561 27.560 13.540
Canopy Growth Corp. WEED-T 37.610 1.090 2.98 16:58 38.600 36.550 5,631,711 44.000 6.580
CAP REIT CAR.UN-T 36.560 0.090 0.25 16:00 36.690 36.350 219,610 37.940 30.950
Capital Power CPX-T 23.560 -0.090 -0.38 16:00 23.790 23.540 168,147 26.510 23.260
Cascades Inc. CAS-T 13.720 -0.050 -0.36 16:00 13.820 13.510 128,355 18.200 11.440
Cdn. Real Estate Investment REF.UN-T 44.910 0.350 0.79 16:00 45.150 44.500 124,431 50.710 44.210
Celestica Inc. CLS-T 13.910 0.240 1.76 16:00 13.930 13.680 244,931 19.940 12.620
Centerra Gold CG-T 6.410 -0.170 -2.58 16:00 6.610 6.400 436,286 9.350 5.900
CES Energy Solutions CEU-T 6.290 -0.130 -2.02 16:00 6.400 6.260 565,241 8.650 4.940
Chartwell Retirement Residence CSH.UN-T 15.930 0.150 0.95 16:00 15.930 15.750 203,244 16.500 14.430
Chemtrade Logistics Inc Fd CHE.UN-T 17.350 -0.150 -0.86 16:00 17.500 17.250 395,209 20.020 17.050
Chorus Aviation Inc. CHR-T 9.650 0.260 2.77 16:00 9.670 9.420 367,958 9.800 6.950
CI Financial CIX-T 29.550 0.110 0.37 16:00 29.660 29.510 350,567 29.850 25.790
Cineplex Inc. CGX-T 30.650 -0.780 -2.48 16:00 31.550 30.350 1,381,778 54.810 31.410
Cogeco Communications CCA-T 77.480 -0.510 -0.65 16:00 78.650 77.100 93,733 95.210 68.690
Colliers International Group CIGI-T 77.730 1.720 2.26 16:00 78.150 76.140 24,144 80.090 46.290
Cominar REIT CUF.UN-T 14.730 0.100 0.68 16:00 14.750 14.620 392,441 15.080 11.840
Computer Modelling Group CMG-T 9.980 0.380 3.96 16:00 10.000 9.510 78,011 11.320 8.860
Corus Entertainment CJR.B-T 8.320 -0.150 -1.77 16:00 8.440 8.180 1,262,948 14.100 8.460
Cott Corp. BCB-T 21.060 0.670 3.29 16:00 21.250 20.410 233,317 22.750 13.520