Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 185.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of September 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.450 0.100 2.99 16:00 3.450 3.350 1,108,368 8.260 3.110
Aecon Group ARE-T 16.240 0.240 1.50 16:00 16.245 15.980 315,243 20.060 14.270
Air Canada AC-T 27.490 -0.690 -2.45 16:00 28.345 27.170 1,367,049 29.110 20.330
Alacer Gold Corp. ASR-T 2.090 0.020 0.97 16:00 2.170 2.070 503,451 2.970 1.955
Alamos Gold AGI-T 6.070 0.010 0.17 16:00 6.200 6.020 684,373 9.120 5.350
Alaris Royalty AD-T 20.690 -0.020 -0.10 16:00 20.790 20.590 181,327 21.240 15.300
Algonquin Power & Utilities AQN-T 13.560 -0.100 -0.73 16:00 13.720 13.490 879,181 14.400 12.180
Allied Properties REIT AP.UN-T 44.030 0.060 0.14 16:00 44.190 43.900 103,445 45.570 38.520
AltaGas Ltd. ALA-T 20.710 -0.810 -3.76 16:31 21.510 20.620 1,969,373 30.060 20.650
Altus Group AIF-T 30.580 -0.380 -1.23 16:00 31.050 30.530 58,394 37.890 27.470
Aphria Inc. APH-T 19.540 -0.380 -1.91 16:18 20.570 19.360 7,324,208 24.750 6.310
Artis REIT AX.UN-T 12.290 -0.020 -0.16 16:00 12.320 12.200 310,703 14.420 12.050
ATCO Ltd. ACO.X-T 36.930 -0.740 -1.96 16:00 37.770 36.760 174,130 47.400 37.135
ATS Automation Tooling Systems ATA-T 24.190 0.110 0.46 16:18 24.240 24.090 237,382 24.250 12.240
B2Gold BTO-T 2.980 0.060 2.05 16:00 3.005 2.940 1,461,544 4.060 2.770
Badger Daylighting BAD-T 28.730 0.810 2.90 16:00 28.830 28.040 87,561 32.710 22.370
Baytex Energy Corp. BTE-T 3.810 -0.020 -0.52 16:00 4.010 3.800 8,699,219 6.230 2.950
Birchcliff Energy BIR-T 4.720 0.030 0.64 16:00 4.830 4.680 704,046 6.440 2.900
Boardwalk REIT BEI.UN-T 51.010 -0.360 -0.70 16:00 51.350 50.460 196,853 52.430 37.960
Boralex Inc. BLX-T 17.990 -0.280 -1.53 16:00 18.260 17.900 266,527 25.030 18.070
Boyd Group Income Fund BYD.UN-T 128.850 -0.090 -0.07 16:00 129.110 127.500 55,944 133.000 90.250
Brookfield Business Partners BBU.UN-T 55.080 -0.760 -1.36 16:00 56.320 55.060 65,625 59.550 36.000
Brookfield Infrastructure LP BIP.UN-T 50.500 0.450 0.90 16:00 50.500 50.020 224,960 59.280 45.480
Brookfield Property Partners BPY.UN-T 26.980 0.230 0.86 16:00 27.240 26.620 711,705 31.100 23.280
Brookfield Renewable Partners BEP.UN-T 39.250 0.120 0.31 16:00 39.260 39.010 104,505 45.470 38.270
BRP INC. DOO-T 61.450 0.750 1.24 16:00 61.620 60.450 425,098 74.670 38.940
CAE Inc. CAE-T 26.020 0.020 0.08 16:00 26.250 25.980 415,068 28.145 20.570
Canada Goose Holdings GOOS-T 75.180 0.120 0.16 16:00 76.850 74.750 242,670 91.500 23.500
Canadian Utilities CU-T 31.000 -0.600 -1.90 16:00 31.660 30.990 395,344 39.880 30.800
Canadian Western Bank CWB-T 34.720 0.100 0.29 16:00 34.770 34.500 189,198 40.830 31.370
Canfor Corporation CFP-T 25.420 -0.670 -2.57 16:00 26.340 25.400 617,308 34.040 22.950
Canopy Growth Corp. WEED-T 68.250 0.300 0.44 16:00 71.180 68.110 5,473,967 74.450 10.400
CAP REIT CAR.UN-T 48.930 -0.090 -0.18 16:00 49.380 48.540 334,111 49.450 33.320
Capital Power CPX-T 28.800 -0.210 -0.72 16:18 29.100 28.615 537,990 29.450 22.150
Cascades Inc. CAS-T 12.140 -0.120 -0.98 16:18 12.300 12.010 126,261 16.670 11.290
Celestica Inc. CLS-T 13.870 -0.200 -1.42 16:00 14.100 13.830 210,540 16.500 12.270
Centerra Gold CG-T 5.500 0.100 1.85 16:00 5.530 5.400 378,003 9.350 4.990
CES Energy Solutions CEU-T 4.510 0.050 1.12 16:00 4.590 4.420 500,459 7.340 4.140
Chartwell Retirement Residence CSH.UN-T 14.870 -0.040 -0.27 16:00 14.940 14.840 118,392 16.470 14.250
Chemtrade Logistics Inc Fd CHE.UN-T 15.550 -0.090 -0.58 16:00 15.710 15.410 99,539 20.020 14.380
Chorus Aviation Inc. CHR-T 7.650 -0.010 -0.13 16:00 7.710 7.550 295,001 9.860 6.770
CI Financial CIX-T 20.610 -0.060 -0.29 16:00 20.720 20.440 445,062 30.230 19.950
Cineplex Inc. CGX-T 33.880 -0.070 -0.21 16:00 34.000 33.770 66,603 40.080 27.560
Cogeco Communications CCA-T 64.350 -0.300 -0.46 16:00 65.290 64.250 109,583 95.210 62.810
Colliers International Group CIGI-T 101.990 -1.580 -1.53 16:00 104.110 101.740 57,418 109.870 60.500
Cominar REIT CUF.UN-T 12.070 -0.090 -0.74 16:00 12.180 12.030 344,153 14.950 11.880
Computer Modelling Group CMG-T 8.470 0.000 0.00 16:00 8.500 8.430 58,801 10.440 7.800
Corus Entertainment CJR.B-T 4.110 -0.030 -0.72 16:18 4.150 4.090 967,508 13.130 3.620
Cott Corp. BCB-T 19.290 -0.190 -0.98 16:00 19.550 19.190 129,882 22.750 17.810
Crew Energy Inc. CR-T 1.680 0.010 0.60 16:00 1.690 1.660 273,531 4.710 1.370