Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of December 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.850 -0.260 -5.09 16:00 5.130 4.840 1,645,547 9.460 5.030
Aecon Group ARE-T 19.900 -0.010 -0.05 16:00 19.930 19.880 233,044 20.040 14.130
Agnico Eagle Mines AEM-T 55.360 0.710 1.30 16:00 55.570 54.920 2,040,844 68.760 46.910
Agrium AGU-T 141.740 -0.540 -0.38 16:00 143.320 140.800 1,137,133 146.990 115.160
Air Canada AC-T 25.390 0.270 1.07 16:00 25.720 25.130 1,804,562 28.700 12.490
Alacer Gold Corp. ASR-T 2.010 -0.030 -1.47 16:00 2.050 2.010 1,157,021 3.110 1.750
Alamos Gold AGI-T 7.840 0.010 0.13 16:15 7.930 7.640 5,834,395 11.830 7.530
Alaris Royalty AD-T 19.070 0.000 0.00 16:00 19.250 19.030 196,424 24.230 17.900
Algonquin Power & Utilities AQN-T 14.130 -0.060 -0.42 16:00 14.250 13.950 2,979,483 14.400 11.110
Alimentation Couche-Tard ATD.B-T 67.150 0.160 0.24 16:00 67.960 66.870 2,963,149 67.530 56.060
Allied Properties REIT AP.UN-T 41.800 -0.160 -0.38 16:00 42.010 41.750 503,785 42.410 33.270
AltaGas Ltd. ALA-T 29.040 -0.160 -0.55 16:49 29.280 29.000 801,736 35.150 26.870
Altus Group AIF-T 36.440 -0.050 -0.14 16:00 36.690 36.350 63,872 37.890 25.250
ARC Resources Ltd. ARX-T 13.880 -0.190 -1.35 16:00 14.290 13.780 2,592,690 24.205 14.020
Artis REIT AX.UN-T 14.170 0.030 0.21 16:00 14.220 14.110 746,165 14.230 12.020
ATCO Ltd. ACO.X-T 44.740 -0.460 -1.02 16:00 45.360 44.690 224,020 53.370 42.970
ATS Automation Tooling Systems ATA-T 15.040 -0.400 -2.59 16:00 15.500 15.030 265,599 16.070 10.960
B2Gold BTO-T 3.630 -0.020 -0.55 16:00 3.720 3.620 1,751,245 4.640 2.690
Badger Daylighting BAD-T 27.910 -0.700 -2.45 16:00 28.730 27.890 294,447 36.220 21.510
Bank of Montreal BMO-T 100.630 0.330 0.33 16:00 100.840 100.060 3,936,054 104.150 88.630
Bank of Nova Scotia BNS-T 82.160 -0.280 -0.34 16:00 82.910 82.100 6,182,870 85.500 73.310
Barrick Gold Corp. ABX-T 18.130 0.070 0.39 16:00 18.250 18.030 7,630,364 27.190 17.070
Baytex Energy Corp. BTE-T 3.580 -0.170 -4.53 16:00 3.790 3.560 2,274,293 7.035 2.760
BCE Inc. BCE-T 61.350 -0.340 -0.55 16:00 61.890 61.100 4,704,272 63.000 56.950
Birchcliff Energy BIR-T 3.890 -0.120 -2.99 16:00 4.040 3.890 1,896,384 10.120 3.960
BlackBerry Limited BB-T 13.950 0.330 2.42 16:00 14.080 13.700 4,556,929 15.820 8.980
Boardwalk REIT BEI.UN-T 42.560 -0.170 -0.40 16:00 42.750 42.420 263,392 51.180 37.960
Bombardier Inc. BBD.B-T 3.070 0.000 0.00 16:17 3.130 3.050 14,490,186 3.240 1.900
Bonavista Energy Corp. BNP-T 1.830 0.000 0.00 16:15 1.940 1.770 13,801,770 5.240 1.810
Boralex Inc. BLX-T 23.000 -0.530 -2.25 16:00 23.550 23.000 174,112 23.800 17.080
Boyd Group Income Fund BYD.UN-T 99.030 -0.560 -0.56 16:00 100.700 98.550 63,320 103.000 81.350
Brookfield Asset Management BAM.A-T 56.230 0.330 0.59 16:00 56.580 55.970 4,105,236 56.830 43.470
Brookfield Business Partners BBU.UN-T 42.410 -0.860 -1.99 16:00 43.680 42.170 652,429 44.200 31.290
Brookfield Infrastructure LP BIP.UN-T 57.150 -0.290 -0.50 16:00 57.860 56.460 1,166,648 57.970 42.400
Brookfield Property Partners BPY.UN-T 27.720 -0.360 -1.28 16:00 28.340 27.690 1,030,126 31.500 27.080
Brookfield Renewable Partners BEP.UN-T 44.240 0.090 0.20 16:00 44.420 44.010 570,903 44.990 37.780
BRP INC. DOO-T 47.650 -0.750 -1.55 16:00 48.930 47.320 583,469 50.050 25.320
CAE Inc. CAE-T 22.540 0.250 1.12 16:00 22.740 22.310 1,525,005 23.390 18.350
Cameco Corp. CCO-T 12.970 -0.200 -1.52 16:00 13.310 12.970 3,143,624 17.650 9.900
Canadian National Railway CNR-T 103.350 0.250 0.24 16:00 103.990 102.640 4,755,682 108.640 88.760
Canadian Natural Resources CNQ-T 42.560 -0.410 -0.95 16:00 43.350 42.540 6,257,246 47.000 35.900
Canadian Pacific Railway CP-T 230.050 0.220 0.10 16:00 232.310 229.530 1,120,746 232.290 188.360
Canadian Tire Corporation CTC.A-T 163.690 -0.210 -0.13 16:00 164.360 162.700 785,915 171.910 137.070
Canadian Utilities CU-T 37.430 -0.440 -1.16 16:00 37.950 37.380 372,979 42.440 35.580
Canadian Western Bank CWB-T 37.670 0.450 1.21 16:00 37.850 37.140 425,099 38.590 23.680
Canfor Corporation CFP-T 24.940 -0.090 -0.36 16:00 25.360 24.820 529,619 27.150 13.540
Canopy Growth Corp. WEED-T 19.520 -0.010 -0.05 16:00 19.750 19.230 2,216,900 21.720 6.580
CAP REIT CAR.UN-T 37.790 -0.010 -0.03 16:00 37.900 37.520 311,592 37.830 29.530
Capital Power CPX-T 24.510 -0.020 -0.08 16:00 25.115 24.500 682,033 26.510 23.150
Cascades Inc. CAS-T 13.910 -0.210 -1.49 16:00 14.400 13.830 357,669 18.200 11.210