Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 8.080 0.000 0.00 Feb 16 0.000 0.000 0 8.130 5.820
Advantage Oil & Gas AAV-T 3.720 0.000 0.00 Feb 16 0.000 0.000 0 9.290 3.480
Barrick Gold Corp. ABX-T 16.520 0.000 0.00 Feb 16 0.000 0.000 0 27.190 15.900
Air Canada AC-T 24.640 0.000 0.00 Feb 16 0.000 0.000 0 28.700 12.490
ATCO Ltd. ACO.X-T 43.320 0.000 0.00 Feb 16 0.000 0.000 0 53.370 41.860
Alaris Royalty AD-T 19.170 0.000 0.00 Feb 16 0.000 0.000 0 23.750 17.900
Agnico Eagle Mines AEM-T 54.120 0.000 0.00 Feb 16 0.000 0.000 0 68.760 52.360
Alamos Gold AGI-T 7.040 0.000 0.00 Feb 16 0.000 0.000 0 11.530 6.330
Altus Group AIF-T 34.500 0.000 0.00 Feb 16 0.000 0.000 0 37.890 25.250
AltaGas Ltd. ALA-T 26.320 0.000 0.00 Feb 16 0.000 0.000 0 31.700 25.420
Allied Properties REIT AP.UN-T 41.900 0.000 0.00 Feb 16 0.000 0.000 0 42.410 34.410
Aphria Inc. APH-T 14.060 0.000 0.00 Feb 16 0.000 0.000 0 24.750 4.550
Algonquin Power & Utilities AQN-T 12.920 0.000 0.00 Feb 16 0.000 0.000 0 14.400 11.770
Aecon Group ARE-T 19.120 0.000 0.00 Feb 16 0.000 0.000 0 20.060 14.130
ARC Resources Ltd. ARX-T 12.840 0.000 0.00 Feb 16 0.000 0.000 0 21.780 11.880
Alacer Gold Corp. ASR-T 2.240 0.000 0.00 Feb 16 0.000 0.000 0 3.110 1.950
ATS Automation Tooling Systems ATA-T 16.580 0.000 0.00 Feb 16 0.000 0.000 0 17.430 11.230
Alimentation Couche-Tard ATD.B-T 62.970 0.000 0.00 Feb 16 0.000 0.000 0 67.960 56.060
Artis REIT AX.UN-T 13.900 0.000 0.00 Feb 16 0.000 0.000 0 14.420 12.510
Badger Daylighting BAD-T 25.410 0.000 0.00 Feb 16 0.000 0.000 0 36.220 21.510
Brookfield Asset Management BAM.A-T 50.590 0.000 0.00 Feb 16 0.000 0.000 0 57.040 46.710
BlackBerry Limited BB-T 15.160 0.000 0.00 Feb 16 0.000 0.000 0 18.135 8.980
Bombardier Inc. BBD.B-T 3.730 0.000 0.00 Feb 16 0.000 0.000 0 3.750 1.960
Brookfield Business Partners BBU.UN-T 45.050 0.000 0.00 Feb 16 0.000 0.000 0 49.340 31.740
Cott Corp. BCB-T 19.660 0.000 0.00 Feb 16 0.000 0.000 0 22.750 13.920
BCE Inc. BCE-T 55.870 0.000 0.00 Feb 16 0.000 0.000 0 63.000 54.440
Boardwalk REIT BEI.UN-T 42.460 0.000 0.00 Feb 16 0.000 0.000 0 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 40.780 0.000 0.00 Feb 16 0.000 0.000 0 45.470 37.780
Brookfield Infrastructure LP BIP.UN-T 52.610 0.000 0.00 Feb 16 0.000 0.000 0 59.280 45.480
Birchcliff Energy BIR-T 3.070 0.000 0.00 Feb 16 0.000 0.000 0 8.170 2.930
Boralex Inc. BLX-T 23.190 0.000 0.00 Feb 16 0.000 0.000 0 25.030 19.900
Bank of Montreal BMO-T 97.610 0.000 0.00 Feb 16 0.000 0.000 0 105.550 88.630
Bank of Nova Scotia BNS-T 77.210 0.000 0.00 Feb 16 0.000 0.000 0 85.500 73.310
Brookfield Property Partners BPY.UN-T 25.970 0.000 0.00 Feb 16 0.000 0.000 0 31.500 25.350
Baytex Energy Corp. BTE-T 3.220 0.000 0.00 Feb 16 0.000 0.000 0 5.380 2.760
B2Gold BTO-T 3.660 0.000 0.00 Feb 16 0.000 0.000 0 4.640 2.960
Boyd Group Income Fund BYD.UN-T 105.250 0.000 0.00 Feb 16 0.000 0.000 0 106.940 81.760
CAE Inc. CAE-T 23.510 0.000 0.00 Feb 16 0.000 0.000 0 23.960 19.440
CAP REIT CAR.UN-T 36.820 0.000 0.00 Feb 16 0.000 0.000 0 37.940 31.360
Cascades Inc. CAS-T 16.120 0.000 0.00 Feb 16 0.000 0.000 0 18.200 12.200
Cogeco Communications CCA-T 73.620 0.000 0.00 Feb 16 0.000 0.000 0 95.210 68.690
CCL Industries CCL.B-T 56.450 0.000 0.00 Feb 16 0.000 0.000 0 71.320 53.000
Cameco Corp. CCO-T 11.580 0.000 0.00 Feb 16 0.000 0.000 0 15.885 9.900
CES Energy Solutions CEU-T 5.310 0.000 0.00 Feb 16 0.000 0.000 0 8.650 4.940
Canfor Corporation CFP-T 30.040 0.000 0.00 Feb 16 0.000 0.000 0 30.460 16.870
Centerra Gold CG-T 6.500 0.000 0.00 Feb 16 0.000 0.000 0 9.350 5.900
Cineplex Inc. CGX-T 32.240 0.000 0.00 Feb 16 0.000 0.000 0 54.810 29.250
Chemtrade Logistics Inc Fd CHE.UN-T 16.760 0.000 0.00 Feb 16 0.000 0.000 0 20.020 15.860
Chorus Aviation Inc. CHR-T 8.890 0.000 0.00 Feb 16 0.000 0.000 0 9.860 7.070
Colliers International Group CIGI-T 81.190 0.000 0.00 Feb 16 0.000 0.000 0 86.500 55.700