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 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.285 0.085 2.66 15:24 3.290 3.210 436,228 8.260 3.110
Aecon Group ARE-T 16.040 0.470 3.02 15:27 16.130 15.550 275,512 20.060 14.270
Air Canada AC-T 28.240 0.580 2.10 15:29 28.440 27.570 1,234,395 29.110 20.330
Alacer Gold Corp. ASR-T 2.165 0.015 0.70 15:28 2.180 2.120 128,306 2.970 1.955
Alamos Gold AGI-T 5.870 -0.180 -2.98 15:29 5.980 5.810 470,055 9.120 5.350
Alaris Royalty AD-T 20.680 0.010 0.05 15:25 20.880 20.590 197,590 21.240 15.300
Algonquin Power & Utilities AQN-T 13.670 0.040 0.29 15:27 13.710 13.440 742,851 14.400 12.180
Allied Properties REIT AP.UN-T 44.340 0.160 0.36 15:29 44.600 44.030 197,580 45.570 37.830
AltaGas Ltd. ALA-T 21.540 0.430 2.04 15:29 21.730 20.650 2,494,844 30.060 21.030
Altus Group AIF-T 30.960 0.010 0.03 15:29 31.000 30.300 47,417 37.890 27.470
Aphria Inc. APH-T 19.610 -0.350 -1.75 15:29 19.680 18.880 6,333,209 24.750 6.310
Artis REIT AX.UN-T 12.170 0.070 0.58 15:29 12.290 12.090 219,050 14.420 12.050
ATCO Ltd. ACO.X-T 38.110 0.180 0.47 15:29 38.260 37.760 131,349 47.400 37.135
ATS Automation Tooling Systems ATA-T 23.840 -0.350 -1.45 15:28 24.250 23.810 209,350 24.200 12.090
B2Gold BTO-T 2.850 -0.110 -3.72 15:29 2.955 2.830 1,242,869 4.060 2.770
Badger Daylighting BAD-T 27.430 0.200 0.73 15:27 27.650 27.110 82,663 32.710 22.370
Baytex Energy Corp. BTE-T 3.530 0.040 1.15 15:29 3.580 3.480 3,106,060 6.230 2.950
Birchcliff Energy BIR-T 4.580 0.060 1.33 15:29 4.620 4.510 399,749 6.440 2.900
Boardwalk REIT BEI.UN-T 50.330 0.410 0.82 15:26 50.610 49.560 65,199 52.430 37.960
Boralex Inc. BLX-T 18.530 -0.310 -1.65 15:29 19.020 18.480 231,853 25.030 18.470
Boyd Group Income Fund BYD.UN-T 128.870 0.670 0.52 15:29 129.540 127.570 33,398 133.000 90.250
Brookfield Business Partners BBU.UN-T 57.250 0.190 0.33 15:28 57.410 57.140 11,857 59.550 36.000
Brookfield Infrastructure LP BIP.UN-T 50.620 0.130 0.26 15:27 50.750 50.420 92,827 59.280 45.480
Brookfield Property Partners BPY.UN-T 27.150 0.640 2.41 15:29 27.340 26.510 1,602,776 31.100 23.280
Brookfield Renewable Partners BEP.UN-T 40.460 -0.090 -0.22 15:28 40.620 40.360 46,505 45.470 38.270
BRP INC. DOO-T 60.765 0.575 0.96 15:29 61.080 60.300 534,229 74.670 38.940
CAE Inc. CAE-T 26.310 0.010 0.04 15:29 26.500 26.260 190,611 28.145 20.180
Canada Goose Holdings GOOS-T 73.530 -0.110 -0.15 15:26 73.790 72.630 206,950 91.500 23.500
Canadian Utilities CU-T 31.770 0.010 0.03 15:28 31.860 31.530 218,531 39.880 30.800
Canadian Western Bank CWB-T 35.460 0.070 0.20 15:29 35.530 34.940 192,756 40.830 31.370
Canfor Corporation CFP-T 26.060 0.150 0.58 15:29 26.330 25.800 371,699 34.040 22.950
Canopy Growth Corp. WEED-T 64.470 -3.100 -4.59 15:29 66.650 63.850 3,172,231 74.450 10.220
CAP REIT CAR.UN-T 48.830 0.680 1.41 15:27 48.930 47.960 159,587 49.450 33.140
Capital Power CPX-T 29.320 0.500 1.73 15:29 29.320 28.610 282,866 29.350 22.150
Cascades Inc. CAS-T 12.730 -0.200 -1.55 15:25 12.960 12.720 109,295 16.710 11.290
Celestica Inc. CLS-T 14.090 -0.100 -0.70 15:29 14.270 14.030 473,558 16.500 12.270
Centerra Gold CG-T 5.300 -0.120 -2.21 15:28 5.450 5.290 290,599 9.350 4.990
CES Energy Solutions CEU-T 4.380 -0.130 -2.88 15:28 4.510 4.350 621,387 7.340 4.140
Chartwell Retirement Residence CSH.UN-T 14.880 0.010 0.07 15:25 14.920 14.840 97,889 16.470 14.250
Chemtrade Logistics Inc Fd CHE.UN-T 15.660 0.420 2.76 15:28 15.740 15.310 117,772 20.020 14.380
Chorus Aviation Inc. CHR-T 7.770 0.060 0.78 15:24 7.800 7.700 157,551 9.860 6.770
CI Financial CIX-T 20.610 -0.060 -0.29 15:29 20.720 20.510 727,954 30.230 19.950
Cineplex Inc. CGX-T 33.950 0.410 1.22 15:27 34.030 33.520 139,294 40.690 27.560
Cogeco Communications CCA-T 65.340 0.590 0.91 15:29 65.620 64.740 48,069 95.210 62.810
Colliers International Group CIGI-T 101.160 0.390 0.39 15:28 102.320 99.780 47,894 109.870 58.860
Cominar REIT CUF.UN-T 12.200 0.040 0.33 15:29 12.260 12.120 183,675 14.950 11.880
Computer Modelling Group CMG-T 8.350 0.010 0.12 15:27 8.480 8.300 47,704 10.440 7.800
Corus Entertainment CJR.B-T 4.140 0.010 0.24 15:29 4.200 4.050 1,277,193 13.440 3.620
Cott Corp. BCB-T 19.620 -0.010 -0.05 15:29 19.760 19.580 97,130 22.750 17.810
Crew Energy Inc. CR-T 1.645 0.025 1.54 15:27 1.700 1.640 455,022 4.710 1.370