Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
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 3.280 0.080 2.50 16:00 3.290 3.210 898,990 8.260 3.110
Aecon Group ARE-T 16.070 0.500 3.21 16:00 16.130 15.550 444,147 20.060 14.270
Agnico Eagle Mines AEM-T 44.760 -0.640 -1.41 16:00 45.440 44.100 1,308,245 62.800 42.350
Air Canada AC-T 28.330 0.670 2.42 16:31 28.440 27.570 3,149,383 29.110 20.330
Alacer Gold Corp. ASR-T 2.050 -0.100 -4.65 16:00 2.250 2.050 6,105,224 2.970 1.955
Alamos Gold AGI-T 5.970 -0.080 -1.32 16:00 6.040 5.810 2,527,229 9.120 5.350
Alaris Royalty AD-T 20.680 0.010 0.05 16:00 20.880 20.590 294,531 21.240 15.300
Algonquin Power & Utilities AQN-T 13.750 0.120 0.88 16:31 13.810 13.440 3,431,974 14.400 12.180
Alimentation Couche-Tard ATD.B-T 65.450 -0.450 -0.68 16:00 66.000 65.390 1,707,755 67.960 52.080
Allied Properties REIT AP.UN-T 44.150 -0.030 -0.07 16:00 44.600 44.030 655,971 45.570 37.830
AltaGas Ltd. ALA-T 22.350 1.240 5.87 16:27 22.360 20.650 8,714,358 30.060 21.030
Altus Group AIF-T 30.800 -0.150 -0.48 16:00 31.000 30.300 86,274 37.890 27.470
Aphria Inc. APH-T 19.700 -0.260 -1.30 16:31 19.890 18.880 8,336,871 24.750 6.310
ARC Resources Ltd. ARX-T 13.630 0.290 2.17 16:00 13.630 13.290 6,755,170 18.340 11.880
Artis REIT AX.UN-T 12.380 0.280 2.31 16:00 12.380 12.090 1,958,894 14.420 12.050
ATCO Ltd. ACO.X-T 38.000 0.070 0.18 16:00 38.260 37.760 333,740 47.400 37.135
ATS Automation Tooling Systems ATA-T 23.890 -0.300 -1.24 16:00 24.250 23.810 591,686 24.200 12.090
B2Gold BTO-T 2.930 -0.030 -1.01 16:00 2.955 2.830 3,136,196 4.060 2.770
Badger Daylighting BAD-T 27.370 0.140 0.51 16:00 27.650 27.110 106,874 32.710 22.370
Bank of Montreal BMO-T 108.260 0.660 0.61 16:00 108.920 107.700 2,985,039 107.990 91.810
Bank of Nova Scotia BNS-T 78.000 0.420 0.54 16:00 78.140 77.680 7,340,990 85.500 73.910
Barrick Gold Corp. ABX-T 13.520 -0.190 -1.39 16:00 13.730 13.200 6,325,322 21.030 12.540
Bausch Health Companies Inc. BHC-T 32.210 -0.080 -0.25 16:00 32.500 31.930 1,531,616 36.020 14.010
Baytex Energy Corp. BTE-T 3.460 -0.030 -0.86 16:00 3.580 3.460 6,100,754 6.230 2.950
BCE Inc. BCE-T 52.430 0.050 0.10 16:00 52.560 52.120 2,579,775 62.900 51.810
Birchcliff Energy BIR-T 4.560 0.040 0.88 16:00 4.620 4.510 2,209,560 6.440 2.900
BlackBerry Limited BB-T 13.440 0.130 0.98 16:31 13.480 13.280 3,059,614 18.135 11.130
Boardwalk REIT BEI.UN-T 50.370 0.450 0.90 16:00 50.610 49.560 166,562 52.430 37.960
Bombardier Inc. BBD.B-T 4.620 -0.100 -2.12 16:00 4.785 4.580 7,198,605 5.580 1.960
Boralex Inc. BLX-T 18.350 -0.490 -2.60 16:31 19.020 18.070 1,144,568 25.030 18.470
Boyd Group Income Fund BYD.UN-T 129.540 1.340 1.05 16:00 132.220 127.570 484,922 133.000 90.250
Brookfield Asset Management BAM.A-T 57.200 1.150 2.05 16:31 57.250 56.100 3,085,643 57.770 46.710
Brookfield Business Partners BBU.UN-T 56.660 -0.400 -0.70 16:00 57.410 56.660 42,109 59.550 36.000
Brookfield Infrastructure LP BIP.UN-T 49.860 -0.630 -1.25 16:10 50.750 49.860 648,615 59.280 45.480
Brookfield Property Partners BPY.UN-T 27.150 0.640 2.41 16:00 27.340 26.510 2,697,999 31.100 23.280
Brookfield Renewable Partners BEP.UN-T 38.870 -1.680 -4.14 16:31 40.620 38.870 304,808 45.470 38.270
BRP INC. DOO-T 60.650 0.460 0.76 16:00 61.080 60.300 1,287,040 74.670 38.940
CAE Inc. CAE-T 26.420 0.120 0.46 16:00 26.500 26.260 564,335 28.145 20.180
Cameco Corp. CCO-T 12.840 -0.040 -0.31 16:00 13.040 12.770 1,404,064 15.950 9.900
Canada Goose Holdings GOOS-T 74.140 0.500 0.68 16:31 74.250 72.630 1,279,100 91.500 23.500
Canadian National Railway CNR-T 114.510 0.820 0.72 16:00 114.840 113.780 2,319,493 118.290 90.840
Canadian Natural Resources CNQ-T 41.890 0.120 0.29 16:00 42.360 41.700 13,599,528 49.080 36.880
Canadian Pacific Railway CP-T 271.000 3.560 1.33 16:31 271.870 268.765 658,716 277.250 198.000
Canadian Tire Corporation CTC.A-T 155.800 -1.660 -1.05 16:00 157.680 155.490 520,292 183.930 147.220
Canadian Utilities CU-T 31.740 -0.020 -0.06 16:00 31.860 31.530 806,103 39.880 30.800
Canadian Western Bank CWB-T 35.110 -0.280 -0.79 16:00 35.530 34.940 330,992 40.830 31.370
Canfor Corporation CFP-T 26.280 0.370 1.43 16:00 26.350 25.800 670,841 34.040 22.950
Canopy Growth Corp. WEED-T 64.460 -3.110 -4.60 16:00 66.650 63.850 3,951,731 74.450 10.220
CAP REIT CAR.UN-T 48.790 0.640 1.33 16:31 49.120 47.960 906,976 49.450 33.140
Capital Power CPX-T 29.450 0.630 2.19 16:31 29.450 28.610 1,158,728 29.350 22.150