Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of July 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.110 -0.010 -0.24 09:36 4.110 4.090 16,775 9.240 3.480
Aecon Group ARE-T 15.060 -0.020 -0.13 09:34 15.080 15.050 5,688 20.060 14.130
Agnico Eagle Mines AEM-T 60.130 0.150 0.25 09:36 60.130 59.510 14,473 64.840 48.040
Air Canada AC-T 20.710 -0.020 -0.10 09:35 20.720 20.655 22,846 29.110 18.640
Alacer Gold Corp. ASR-T 2.540 -0.030 -1.17 09:36 2.560 2.540 24,731 2.630 1.955
Alamos Gold AGI-T 7.400 0.070 0.95 09:36 7.410 7.270 41,526 10.500 6.190
Alaris Royalty AD-T 15.800 0.030 0.19 09:35 15.800 15.750 6,260 22.910 15.300
Algonquin Power & Utilities AQN-T 12.590 0.000 0.00 09:35 12.640 12.580 20,451 14.400 12.180
Alimentation Couche-Tard ATD.B-T 62.390 -0.360 -0.57 09:36 62.700 61.900 35,868 67.960 52.080
Allied Properties REIT AP.UN-T 42.320 0.080 0.19 09:33 42.320 42.250 3,695 43.800 37.680
AltaGas Ltd. ALA-T 27.960 -0.030 -0.11 09:36 27.990 27.840 55,255 30.060 22.820
Altus Group AIF-T 29.080 0.040 0.14 09:30 29.080 29.040 560 37.890 25.250
Aphria Inc. APH-T 10.330 -0.570 -5.23 09:36 10.780 10.330 647,015 24.750 5.620
ARC Resources Ltd. ARX-T 14.340 -0.110 -0.76 09:36 14.410 14.260 32,555 18.340 11.880
Artis REIT AX.UN-T 13.070 0.010 0.08 09:33 13.070 13.050 5,482 14.420 12.880
ATCO Ltd. ACO.X-T 40.520 -0.120 -0.30 09:35 40.590 40.500 3,316 50.790 37.780
ATS Automation Tooling Systems ATA-T 19.240 -0.030 -0.16 09:30 19.240 19.240 139 21.100 11.990
B2Gold BTO-T 3.300 0.010 0.30 09:35 3.300 3.250 256,355 4.060 3.010
Badger Daylighting BAD-T 30.410 0.080 0.26 09:33 30.420 30.290 2,737 33.500 22.370
Bank of Montreal BMO-T 103.680 0.090 0.09 09:35 103.780 103.520 30,382 105.550 88.630
Bank of Nova Scotia BNS-T 76.140 0.150 0.20 09:36 76.190 75.870 78,000 85.500 73.910
Barrick Gold Corp. ABX-T 16.820 -0.030 -0.18 09:36 16.830 16.720 153,964 22.700 14.260
Baytex Energy Corp. BTE-T 4.260 -0.020 -0.47 09:36 4.270 4.240 207,257 6.230 2.890
BCE Inc. BCE-T 56.000 0.030 0.05 09:35 56.110 55.910 50,253 62.900 52.895
Birchcliff Energy BIR-T 4.970 -0.060 -1.19 09:34 5.000 4.950 44,961 6.630 2.900
BlackBerry Limited BB-T 13.130 -0.160 -1.20 09:36 13.250 13.120 78,460 18.135 10.660
Boardwalk REIT BEI.UN-T 45.390 -0.130 -0.29 09:36 45.460 45.390 401 49.180 37.960
Bombardier Inc. BBD.B-T 5.220 0.010 0.19 09:36 5.250 5.190 605,578 5.580 1.960
Boralex Inc. BLX-T 20.180 0.000 0.00 09:35 20.300 20.180 18,699 25.030 19.510
Boyd Group Income Fund BYD.UN-T 121.370 -0.630 -0.52 09:31 121.840 121.370 930 123.450 90.010
Brookfield Asset Management BAM.A-T 54.880 -0.070 -0.13 09:36 55.060 54.770 19,273 57.040 46.710
Brookfield Business Partners BBU.UN-T 52.080 -0.070 -0.13 09:35 52.140 52.080 510 54.450 34.750
Brookfield Infrastructure LP BIP.UN-T 52.620 -0.100 -0.19 09:36 52.990 52.620 3,972 59.280 45.480
Brookfield Property Partners BPY.UN-T 25.190 0.030 0.12 09:35 25.260 25.180 9,433 31.100 23.280
Brookfield Renewable Partners BEP.UN-T 40.160 -0.020 -0.05 09:35 40.200 40.050 7,998 45.470 38.270
BRP INC. DOO-T 64.130 0.270 0.42 09:35 64.820 63.850 3,737 66.360 37.750
CAE Inc. CAE-T 27.650 -0.080 -0.29 09:35 27.740 27.600 13,764 28.145 19.570
Cameco Corp. CCO-T 14.190 0.030 0.21 09:36 14.230 14.050 20,890 15.950 9.900
Canada Goose Holdings GOOS-T 81.540 1.180 1.47 09:36 81.540 80.350 16,983 91.500 21.330
Canadian National Railway CNR-T 110.990 -0.380 -0.34 09:36 111.280 110.730 52,584 113.620 90.840
Canadian Natural Resources CNQ-T 47.440 -0.260 -0.55 09:36 47.650 47.370 109,866 49.080 36.750
Canadian Pacific Railway CP-T 244.460 0.710 0.29 09:36 244.700 243.000 6,615 257.950 189.570
Canadian Tire Corporation CTC.A-T 173.750 0.000 0.00 09:35 173.750 173.650 3,066 180.210 140.600
Canadian Utilities CU-T 32.940 0.010 0.03 09:33 32.960 32.930 5,020 41.900 30.800
Canadian Western Bank CWB-T 35.850 0.040 0.11 09:31 35.910 35.790 3,112 40.830 27.140
Canfor Corporation CFP-T 32.990 0.700 2.17 09:36 33.000 32.140 19,892 34.040 19.600
Canopy Growth Corp. WEED-T 35.510 -0.740 -2.04 09:36 36.100 35.480 347,681 48.720 7.870
CAP REIT CAR.UN-T 43.970 0.220 0.50 09:35 44.000 43.820 11,396 44.110 32.150
Capital Power CPX-T 25.260 -0.120 -0.47 09:36 25.370 25.150 5,746 26.510 22.150
Cascades Inc. CAS-T 11.820 0.030 0.25 09:35 11.840 11.760 4,450 18.120 11.290