Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of June 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.100 0.000 0.00 13:08 4.150 4.090 272,143 9.240 3.480
Aecon Group ARE-T 15.480 -0.220 -1.40 13:08 15.740 15.450 184,141 20.060 14.130
Air Canada AC-T 22.320 -0.980 -4.21 13:08 23.190 22.210 940,149 29.110 16.950
Alacer Gold Corp. ASR-T 2.570 0.010 0.39 13:08 2.600 2.510 451,729 2.615 1.955
Alamos Gold AGI-T 7.500 -0.070 -0.92 13:05 7.620 7.480 251,568 10.500 6.190
Alaris Royalty AD-T 16.290 -0.220 -1.33 13:07 16.650 16.250 84,457 23.450 15.300
Algonquin Power & Utilities AQN-T 12.850 0.080 0.63 13:08 12.850 12.750 332,181 14.400 12.180
Allied Properties REIT AP.UN-T 42.040 0.110 0.26 13:08 42.390 41.750 97,478 43.800 37.680
AltaGas Ltd. ALA-T 26.300 -0.210 -0.79 13:07 26.530 26.260 200,319 30.170 22.820
Altus Group AIF-T 29.600 -0.060 -0.20 13:03 29.650 29.310 18,973 37.890 25.250
Aphria Inc. APH-T 12.840 0.130 1.02 13:08 13.300 12.500 6,789,310 24.750 5.140
Artis REIT AX.UN-T 13.350 -0.090 -0.67 13:06 13.440 13.310 126,653 14.420 12.820
ATCO Ltd. ACO.X-T 40.490 0.290 0.72 13:05 40.540 40.080 48,376 51.470 37.780
ATS Automation Tooling Systems ATA-T 19.270 0.160 0.84 13:05 19.280 18.790 77,331 21.100 11.990
B2Gold BTO-T 3.390 -0.070 -2.02 13:08 3.445 3.380 302,793 4.060 3.010
Badger Daylighting BAD-T 32.450 -0.100 -0.31 13:06 32.480 32.180 42,557 33.500 22.370
Baytex Energy Corp. BTE-T 4.295 -0.065 -1.49 13:08 4.390 4.220 3,311,726 6.230 2.760
Birchcliff Energy BIR-T 4.505 -0.085 -1.85 13:06 4.620 4.470 380,302 6.630 2.900
Boardwalk REIT BEI.UN-T 46.560 0.050 0.11 13:05 46.610 46.330 22,971 49.750 37.960
Boralex Inc. BLX-T 20.820 -0.220 -1.05 12:52 21.090 20.800 65,058 25.030 20.300
Boyd Group Income Fund BYD.UN-T 118.240 -0.550 -0.46 13:08 118.900 117.370 17,120 122.780 90.010
Brookfield Business Partners BBU.UN-T 51.850 -0.100 -0.19 13:04 52.060 51.090 30,503 54.450 34.750
Brookfield Infrastructure LP BIP.UN-T 51.010 -0.400 -0.78 13:04 51.410 50.590 37,450 59.280 45.480
Brookfield Property Partners BPY.UN-T 26.200 0.250 0.96 13:04 26.220 25.800 42,706 31.500 23.280
Brookfield Renewable Partners BEP.UN-T 40.000 0.370 0.93 13:07 40.010 39.650 55,103 45.470 38.270
BRP INC. DOO-T 60.625 -0.235 -0.39 13:08 60.930 60.080 130,516 66.360 37.060
CAE Inc. CAE-T 26.650 -0.370 -1.37 13:08 27.020 26.520 217,627 28.145 19.570
Canada Goose Holdings GOOS-T 78.610 2.000 2.61 13:08 79.440 74.260 408,040 91.500 21.330
Canadian Utilities CU-T 32.710 0.110 0.34 13:05 32.930 32.480 137,281 42.440 30.800
Canadian Western Bank CWB-T 36.210 -0.260 -0.71 13:08 36.500 36.110 67,568 40.830 25.970
Canfor Corporation CFP-T 29.690 -0.980 -3.20 13:05 30.620 29.450 99,896 34.040 18.470
Canopy Growth Corp. WEED-T 42.070 -1.360 -3.13 13:08 44.890 41.080 6,088,255 48.720 7.730
CAP REIT CAR.UN-T 43.170 -0.030 -0.07 13:05 43.240 43.010 48,826 43.420 32.030
Capital Power CPX-T 25.560 -0.090 -0.35 13:06 25.760 25.550 36,020 26.510 22.150
Cascades Inc. CAS-T 11.980 -0.120 -0.99 13:01 12.140 11.960 66,403 18.200 11.910
Celestica Inc. CLS-T 15.520 -0.110 -0.70 13:08 15.600 15.430 87,110 18.350 12.270
Centerra Gold CG-T 6.900 -0.130 -1.85 13:01 7.020 6.880 143,781 9.350 5.900
CES Energy Solutions CEU-T 4.560 -0.120 -2.56 13:08 4.720 4.560 280,300 7.340 4.540
Chartwell Retirement Residence CSH.UN-T 15.280 -0.020 -0.13 13:05 15.320 15.250 64,171 16.470 14.250
Chemtrade Logistics Inc Fd CHE.UN-T 15.130 -0.020 -0.13 13:04 15.150 15.040 38,953 20.020 14.380
Chorus Aviation Inc. CHR-T 7.200 -0.230 -3.10 13:08 7.440 7.170 295,021 9.860 6.770
CI Financial CIX-T 24.320 -0.280 -1.14 13:00 24.570 24.200 258,929 30.230 24.070
Cineplex Inc. CGX-T 30.300 -0.160 -0.53 13:04 30.450 30.140 67,474 53.600 27.560
Cogeco Communications CCA-T 66.750 0.870 1.32 13:08 66.820 65.580 33,633 95.210 65.550
Colliers International Group CIGI-T 98.850 -0.810 -0.81 13:02 99.630 98.570 13,853 100.750 58.510
Cominar REIT CUF.UN-T 12.820 -0.060 -0.47 13:04 12.870 12.780 80,154 14.950 11.840
Computer Modelling Group CMG-T 10.010 -0.150 -1.48 13:06 10.150 9.930 18,924 10.690 8.790
Corus Entertainment CJR.B-T 6.285 -0.015 -0.24 13:08 6.300 6.190 264,190 14.100 5.560
Cott Corp. BCB-T 22.090 0.170 0.78 13:08 22.090 21.860 52,415 22.750 17.670
Crew Energy Inc. CR-T 1.990 0.030 1.53 12:58 2.000 1.950 254,125 4.710 1.370