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 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.210 0.040 0.96 16:00 4.240 4.130 613,578 9.240 3.480
Aecon Group ARE-T 15.390 0.040 0.26 16:00 15.480 15.330 221,569 20.060 14.130
Agnico Eagle Mines AEM-T 60.300 0.400 0.67 16:00 61.030 59.240 420,249 64.840 48.040
Air Canada AC-T 22.180 -0.160 -0.72 16:00 22.400 21.790 1,290,819 29.110 18.640
Alacer Gold Corp. ASR-T 2.660 0.090 3.50 16:00 2.700 2.540 862,275 2.630 1.955
Alamos Gold AGI-T 7.260 0.080 1.11 16:00 7.410 7.050 561,214 10.500 6.190
Alaris Royalty AD-T 16.230 -0.180 -1.10 16:00 16.440 16.060 96,210 22.910 15.300
Algonquin Power & Utilities AQN-T 13.090 0.440 3.48 16:00 13.170 12.630 2,328,874 14.400 12.180
Alimentation Couche-Tard ATD.B-T 61.560 0.490 0.80 16:00 61.750 60.650 553,793 67.960 52.080
Allied Properties REIT AP.UN-T 43.130 0.450 1.05 16:00 43.200 42.660 142,667 43.800 37.680
AltaGas Ltd. ALA-T 28.260 0.250 0.89 16:00 28.350 28.060 1,067,407 30.060 22.820
Altus Group AIF-T 29.560 0.010 0.03 16:00 29.750 29.500 30,293 37.890 25.250
Aphria Inc. APH-T 10.730 -0.520 -4.62 16:00 11.320 10.730 2,428,342 24.750 5.620
ARC Resources Ltd. ARX-T 14.800 0.300 2.07 16:00 14.820 14.400 725,935 18.340 11.880
Artis REIT AX.UN-T 13.070 0.060 0.46 16:00 13.110 13.000 405,725 14.420 12.880
ATCO Ltd. ACO.X-T 41.190 0.250 0.61 16:00 41.440 40.890 89,032 50.790 37.780
ATS Automation Tooling Systems ATA-T 19.580 0.000 0.00 16:00 19.670 19.310 104,452 21.100 11.990
B2Gold BTO-T 3.380 0.040 1.20 16:00 3.390 3.280 1,135,689 4.060 3.010
Badger Daylighting BAD-T 30.980 -0.170 -0.55 16:00 31.250 30.550 164,256 33.500 22.370
Bank of Montreal BMO-T 103.660 -0.270 -0.26 16:00 104.320 103.530 1,305,913 105.550 88.630
Bank of Nova Scotia BNS-T 76.170 0.180 0.24 16:00 76.330 75.900 1,196,518 85.500 73.910
Barrick Gold Corp. ABX-T 16.370 -0.090 -0.55 16:00 16.640 16.200 1,945,717 22.700 14.260
Baytex Energy Corp. BTE-T 4.280 -0.040 -0.93 16:00 4.400 4.260 2,084,883 6.230 2.890
BCE Inc. BCE-T 55.690 -0.060 -0.11 16:00 55.850 55.260 1,165,731 62.900 52.895
Birchcliff Energy BIR-T 4.940 -0.140 -2.76 16:00 5.070 4.870 1,323,797 6.630 2.900
BlackBerry Limited BB-T 13.730 0.570 4.33 16:00 13.870 13.080 3,021,976 18.135 10.660
Boardwalk REIT BEI.UN-T 45.090 0.160 0.36 16:00 45.270 44.685 146,925 49.180 37.960
Bombardier Inc. BBD.B-T 5.010 0.090 1.83 16:00 5.070 4.740 9,480,910 5.580 1.960
Boralex Inc. BLX-T 20.280 -0.020 -0.10 16:00 20.390 20.230 209,446 25.030 19.510
Boyd Group Income Fund BYD.UN-T 122.500 -0.200 -0.16 16:00 122.850 122.150 81,450 123.480 90.010
Brookfield Asset Management BAM.A-T 55.720 0.330 0.60 16:00 55.760 55.290 500,030 57.040 46.710
Brookfield Business Partners BBU.UN-T 52.920 -0.290 -0.55 16:00 53.290 52.800 28,242 54.450 34.750
Brookfield Infrastructure LP BIP.UN-T 52.620 0.470 0.90 16:00 52.730 52.260 114,516 59.280 45.480
Brookfield Property Partners BPY.UN-T 26.350 0.910 3.58 16:00 26.440 25.320 198,338 31.100 23.280
Brookfield Renewable Partners BEP.UN-T 40.120 0.130 0.33 16:00 40.180 40.000 67,043 45.470 38.270
BRP INC. DOO-T 65.490 0.100 0.15 16:00 65.880 64.950 76,652 66.360 37.750
CAE Inc. CAE-T 27.580 -0.010 -0.04 16:00 27.720 27.550 265,701 28.145 19.570
Cameco Corp. CCO-T 14.060 -0.220 -1.54 16:00 14.390 13.980 740,069 15.950 9.900
Canada Goose Holdings GOOS-T 85.460 0.230 0.27 16:00 86.190 84.630 230,057 91.500 21.330
Canadian National Railway CNR-T 114.230 1.730 1.54 16:00 114.410 112.010 927,762 113.620 90.840
Canadian Natural Resources CNQ-T 46.620 -0.310 -0.66 16:00 47.310 46.520 3,053,188 49.080 36.750
Canadian Pacific Railway CP-T 254.600 5.770 2.32 16:00 256.110 250.190 516,074 257.950 189.570
Canadian Tire Corporation CTC.A-T 173.480 0.220 0.13 16:00 173.720 172.830 109,722 180.210 140.600
Canadian Utilities CU-T 33.250 0.330 1.00 16:00 33.420 32.900 201,753 41.900 30.800
Canadian Western Bank CWB-T 36.150 -0.270 -0.74 16:00 36.530 36.010 55,012 40.830 27.140
Canfor Corporation CFP-T 30.890 -1.010 -3.17 16:00 32.280 30.640 202,020 34.040 19.600
Canopy Growth Corp. WEED-T 33.710 -1.270 -3.63 16:00 35.300 33.570 3,156,066 48.720 7.980
CAP REIT CAR.UN-T 43.690 -0.050 -0.11 16:00 44.340 43.680 225,967 44.630 32.150
Capital Power CPX-T 25.850 0.620 2.46 16:00 25.890 25.190 250,903 26.510 22.150
Cascades Inc. CAS-T 12.280 0.090 0.74 16:00 12.380 12.130 222,834 18.120 11.290