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 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.080 -0.020 -0.49 16:00 4.140 4.060 792,546 9.240 3.480
Aecon Group ARE-T 15.710 0.190 1.22 16:00 15.780 15.450 308,311 20.060 14.130
Air Canada AC-T 23.480 -0.040 -0.17 16:00 23.710 23.340 728,831 29.110 16.950
Alacer Gold Corp. ASR-T 2.550 0.010 0.39 16:20 2.615 2.540 399,717 2.600 1.955
Alamos Gold AGI-T 7.470 0.000 0.00 16:00 7.545 7.420 612,451 10.500 6.190
Alaris Royalty AD-T 16.500 -0.060 -0.36 16:00 16.580 16.330 99,521 23.450 15.300
Algonquin Power & Utilities AQN-T 12.710 0.020 0.16 16:00 12.710 12.630 1,907,656 14.400 12.180
Allied Properties REIT AP.UN-T 42.400 -0.350 -0.82 16:00 42.860 42.310 86,061 43.800 37.680
AltaGas Ltd. ALA-T 26.420 -0.400 -1.49 16:00 26.770 26.340 763,719 30.600 22.820
Altus Group AIF-T 30.100 0.110 0.37 16:00 30.830 29.840 68,391 37.890 25.250
Aphria Inc. APH-T 13.110 0.670 5.39 16:37 13.200 12.330 8,957,077 24.750 5.140
Artis REIT AX.UN-T 13.360 0.010 0.07 16:00 13.390 13.310 220,118 14.420 12.820
ATCO Ltd. ACO.X-T 40.010 0.120 0.30 16:00 40.300 39.910 89,291 51.470 37.780
ATS Automation Tooling Systems ATA-T 19.380 0.040 0.21 16:00 19.490 19.190 108,011 21.100 11.990
B2Gold BTO-T 3.440 0.040 1.18 16:00 3.440 3.370 863,428 4.060 3.010
Badger Daylighting BAD-T 31.560 0.210 0.67 16:00 31.740 31.220 126,404 33.500 22.370
Baytex Energy Corp. BTE-T 4.220 -0.160 -3.65 16:00 4.360 4.220 5,332,437 6.230 2.760
Birchcliff Energy BIR-T 4.450 -0.060 -1.33 16:00 4.530 4.420 743,156 6.630 2.900
Boardwalk REIT BEI.UN-T 46.010 0.050 0.11 16:00 46.190 45.760 35,776 49.750 37.960
Boralex Inc. BLX-T 20.530 -0.410 -1.96 16:00 20.690 20.300 831,987 25.030 20.680
Boyd Group Income Fund BYD.UN-T 119.160 -1.440 -1.19 16:00 121.190 118.630 33,488 122.780 90.010
Brookfield Business Partners BBU.UN-T 51.910 -0.980 -1.85 16:00 52.970 51.900 31,498 54.450 34.750
Brookfield Infrastructure LP BIP.UN-T 51.730 -1.070 -2.03 16:00 52.940 51.510 140,981 59.280 45.480
Brookfield Property Partners BPY.UN-T 26.100 -0.120 -0.46 16:00 26.200 26.000 81,893 31.500 23.280
Brookfield Renewable Partners BEP.UN-T 39.700 0.090 0.23 16:00 39.750 39.380 165,553 45.470 38.270
BRP INC. DOO-T 65.280 0.100 0.15 16:00 66.360 64.750 207,945 65.330 37.060
CAE Inc. CAE-T 26.930 -0.410 -1.50 16:00 27.330 26.890 397,982 28.145 19.570
Canada Goose Holdings GOOS-T 82.730 -2.500 -2.93 16:00 84.750 82.290 705,554 91.500 21.330
Canadian Utilities CU-T 32.390 0.210 0.65 16:00 32.690 32.070 286,737 42.440 30.800
Canadian Western Bank CWB-T 36.530 0.480 1.33 16:00 36.610 36.000 198,545 40.830 25.410
Canfor Corporation CFP-T 30.210 -0.360 -1.18 16:00 30.700 29.920 263,698 34.040 18.470
Canopy Growth Corp. WEED-T 47.760 2.400 5.29 16:25 48.410 44.700 12,579,748 45.440 7.730
CAP REIT CAR.UN-T 43.100 -0.010 -0.02 16:00 43.260 42.920 367,665 43.420 32.030
Capital Power CPX-T 25.560 0.100 0.39 16:00 25.660 25.470 130,245 26.510 22.150
Cascades Inc. CAS-T 12.000 -0.110 -0.91 16:00 12.110 11.950 243,448 18.200 11.910
Celestica Inc. CLS-T 15.460 -0.080 -0.51 16:00 15.670 15.390 166,323 18.400 12.270
Centerra Gold CG-T 7.050 0.000 0.00 16:00 7.080 7.000 445,918 9.350 5.900
CES Energy Solutions CEU-T 4.570 -0.160 -3.38 16:00 4.710 4.545 1,789,480 7.340 4.540
Chartwell Retirement Residence CSH.UN-T 15.340 0.180 1.19 16:00 15.360 15.120 241,004 16.470 14.250
Chemtrade Logistics Inc Fd CHE.UN-T 15.120 -0.130 -0.85 16:00 15.270 15.020 94,240 20.020 14.380
Chorus Aviation Inc. CHR-T 7.490 -0.010 -0.13 16:00 7.570 7.380 380,150 9.860 6.770
CI Financial CIX-T 24.840 -0.140 -0.56 16:00 25.070 24.735 484,072 30.230 24.070
Cineplex Inc. CGX-T 30.340 -0.690 -2.22 16:00 31.180 30.210 160,356 53.600 27.560
Cogeco Communications CCA-T 66.560 -0.340 -0.51 16:00 67.280 66.360 76,114 95.210 65.550
Colliers International Group CIGI-T 100.270 0.850 0.85 16:00 100.750 99.190 50,922 99.820 58.510
Cominar REIT CUF.UN-T 12.770 0.060 0.47 16:00 12.780 12.705 191,453 14.950 11.840
Computer Modelling Group CMG-T 10.140 0.070 0.70 16:00 10.220 10.010 130,883 10.690 8.790
Corus Entertainment CJR.B-T 6.410 -0.070 -1.08 16:00 6.510 6.370 325,921 14.100 5.560
Cott Corp. BCB-T 21.920 0.250 1.15 16:00 21.970 21.590 189,100 22.750 17.670
Crew Energy Inc. CR-T 1.900 -0.100 -5.00 16:00 2.000 1.900 404,723 4.710 1.370