Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 248.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of May 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.010 0.000 0.00 16:00 4.040 3.950 1,029,639 9.240 3.480
Aecon Group ARE-T 17.570 -0.070 -0.40 16:00 17.670 17.530 39,338 20.060 14.130
Agnico Eagle Mines AEM-T 55.460 -0.210 -0.38 16:00 55.690 55.310 400,658 68.760 48.040
Air Canada AC-T 24.320 -0.270 -1.10 16:00 24.720 24.270 530,802 29.110 15.630
Alacer Gold Corp. ASR-T 2.500 0.030 1.21 16:00 2.540 2.450 925,184 2.530 1.955
Alamos Gold AGI-T 6.590 -0.020 -0.30 16:00 6.660 6.550 821,320 10.500 6.190
Alaris Royalty AD-T 15.920 -0.030 -0.19 16:00 16.060 15.840 122,744 23.450 15.300
Algonquin Power & Utilities AQN-T 12.480 0.190 1.55 16:00 12.485 12.310 1,077,872 14.400 12.180
Alimentation Couche-Tard ATD.B-T 52.660 -1.040 -1.94 16:00 53.860 52.560 1,422,683 67.960 52.100
Allied Properties REIT AP.UN-T 42.480 0.110 0.26 16:19 42.540 42.370 72,167 43.700 37.060
AltaGas Ltd. ALA-T 25.720 0.160 0.63 16:00 25.720 25.550 655,939 31.080 22.820
Altus Group AIF-T 27.700 -0.040 -0.14 16:00 28.020 27.470 184,224 37.890 25.250
Aphria Inc. APH-T 12.260 0.370 3.11 16:00 12.540 11.900 5,394,470 24.750 4.550
ARC Resources Ltd. ARX-T 14.250 -0.020 -0.14 16:19 14.310 14.170 930,317 18.500 11.880
Artis REIT AX.UN-T 13.500 0.030 0.22 16:00 13.520 13.470 166,470 14.420 12.820
ATCO Ltd. ACO.X-T 38.410 0.380 1.00 16:00 38.500 37.810 110,932 51.690 37.780
ATS Automation Tooling Systems ATA-T 19.940 0.690 3.58 16:00 20.110 19.440 531,881 19.950 11.300
B2Gold BTO-T 3.450 -0.040 -1.15 16:00 3.500 3.450 1,259,097 4.060 3.010
Badger Daylighting BAD-T 28.320 0.120 0.43 16:00 28.420 27.760 107,777 33.500 21.510
Bank of Montreal BMO-T 101.070 -0.460 -0.45 16:00 101.650 100.780 1,159,164 105.550 88.630
Bank of Nova Scotia BNS-T 80.310 -0.230 -0.29 16:19 80.560 79.710 1,774,064 85.500 73.310
Barrick Gold Corp. ABX-T 16.950 0.040 0.24 16:19 16.990 16.750 1,642,322 23.660 14.260
Baytex Energy Corp. BTE-T 5.930 -0.090 -1.50 16:19 6.050 5.930 3,994,046 6.230 2.760
BCE Inc. BCE-T 54.330 0.220 0.41 16:29 54.330 54.110 1,694,347 62.900 52.895
Birchcliff Energy BIR-T 4.830 0.060 1.26 16:00 4.890 4.725 1,660,326 6.890 2.900
BlackBerry Limited BB-T 14.840 0.030 0.20 16:00 14.940 14.820 858,644 18.135 10.660
Boardwalk REIT BEI.UN-T 46.650 -0.540 -1.14 16:00 47.110 46.240 68,892 49.750 37.960
Bombardier Inc. BBD.B-T 4.260 0.010 0.24 16:19 4.270 4.210 3,161,960 4.340 1.960
Boralex Inc. BLX-T 21.620 -0.040 -0.18 16:00 21.750 21.570 159,017 25.030 20.900
Boyd Group Income Fund BYD.UN-T 112.360 1.000 0.90 16:00 112.920 111.250 9,394 113.190 87.160
Brookfield Asset Management BAM.A-T 51.970 0.360 0.70 16:00 52.160 51.640 746,732 57.040 46.710
Brookfield Business Partners BBU.UN-T 49.650 0.480 0.98 16:00 49.705 49.260 21,226 52.280 34.750
Brookfield Infrastructure LP BIP.UN-T 49.540 0.110 0.22 16:00 49.770 49.000 91,471 59.280 45.480
Brookfield Property Partners BPY.UN-T 24.620 -0.350 -1.40 16:00 25.080 24.600 103,724 31.500 23.280
Brookfield Renewable Partners BEP.UN-T 40.550 0.520 1.30 16:00 40.560 40.110 83,308 45.470 38.270
BRP INC. DOO-T 54.540 1.660 3.14 16:00 54.760 52.930 211,636 55.700 31.250
CAE Inc. CAE-T 24.890 0.460 1.88 16:19 24.900 24.360 445,783 25.130 19.570
Cameco Corp. CCO-T 14.650 0.020 0.14 16:19 14.700 14.460 826,208 15.010 9.900
Canada Goose Holdings GOOS-T 52.780 0.460 0.88 16:00 53.070 51.250 185,026 52.630 21.330
Canadian National Railway CNR-T - - - - - - - - -
Canadian Natural Resources CNQ-T - - - - - - - - -
Canadian Pacific Railway CP-T 234.870 -0.660 -0.28 16:19 235.680 231.220 350,272 241.140 189.570
Canadian Tire Corporation CTC.A-T 168.090 0.610 0.36 16:19 168.660 167.600 228,660 180.210 140.600
Canadian Utilities CU-T 31.210 0.180 0.58 16:19 31.230 30.960 294,738 42.440 30.800
Canadian Western Bank CWB-T 34.800 0.200 0.58 16:19 35.070 34.520 175,333 40.830 23.680
Canfor Corporation CFP-T 32.440 0.200 0.62 16:00 32.460 32.110 136,628 33.250 18.460
Canopy Growth Corp. WEED-T 36.040 2.900 8.75 16:26 36.080 33.020 6,417,784 44.000 6.580
CAP REIT CAR.UN-T 40.070 0.290 0.73 16:00 40.130 39.740 157,064 40.680 32.030
Capital Power CPX-T 24.990 0.270 1.09 16:00 25.110 24.750 172,511 26.510 22.150
Cascades Inc. CAS-T 12.170 0.200 1.67 16:00 12.240 11.930 255,825 18.200 11.910