Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canopy Growth Corp. WEED-T 31.850 -1.860 -5.52 16:44 34.150 31.810 6,487,621 48.720 8.150
Advantage Oil & Gas AAV-T 4.320 0.110 2.61 16:00 4.390 4.140 1,614,945 9.240 3.480
Air Canada AC-T 21.930 -0.250 -1.13 16:00 22.310 21.830 962,433 29.110 18.640
ATCO Ltd. ACO.X-T 40.880 -0.310 -0.75 16:00 41.190 40.620 137,107 50.790 37.780
Alaris Royalty AD-T 16.240 0.010 0.06 16:00 16.320 16.180 62,609 22.910 15.300
Alamos Gold AGI-T 7.200 -0.060 -0.83 16:00 7.350 7.170 455,227 10.500 6.190
AltaGas Ltd. ALA-T 27.300 -0.960 -3.40 16:00 28.250 27.260 5,971,358 30.060 22.820
Allied Properties REIT AP.UN-T 42.600 -0.530 -1.23 16:00 43.270 42.330 276,944 43.800 37.680
Aphria Inc. APH-T 10.430 -0.300 -2.80 16:00 10.870 10.330 3,228,493 24.750 5.620
Algonquin Power & Utilities AQN-T 12.930 -0.160 -1.22 16:00 13.080 12.825 1,082,153 14.400 12.180
Aecon Group ARE-T 15.260 -0.130 -0.84 16:00 15.470 15.240 214,991 20.060 14.130
Alacer Gold Corp. ASR-T 2.630 -0.030 -1.13 16:00 2.700 2.610 494,524 2.700 1.955
ATS Automation Tooling Systems ATA-T 19.370 -0.210 -1.07 16:00 19.670 19.320 61,900 21.100 11.990
Artis REIT AX.UN-T 12.870 -0.200 -1.53 16:00 13.090 12.840 245,434 14.420 12.890
Badger Daylighting BAD-T 31.200 0.220 0.71 16:00 31.440 30.990 121,892 33.500 22.370
Brookfield Business Partners BBU.UN-T 52.060 -0.860 -1.63 16:00 52.920 51.580 18,975 54.450 34.750
Cott Corp. BCB-T 21.670 -0.290 -1.32 16:00 21.910 21.590 91,944 22.750 17.810
Boardwalk REIT BEI.UN-T 45.000 -0.090 -0.20 16:00 45.380 44.600 142,724 49.180 37.960
Brookfield Renewable Partners BEP.UN-T 40.100 -0.020 -0.05 16:00 40.320 39.950 102,786 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 52.240 -0.380 -0.72 16:00 52.600 51.750 195,421 59.280 45.480
Birchcliff Energy BIR-T 4.930 -0.010 -0.20 16:00 5.040 4.930 1,120,945 6.630 2.900
Boralex Inc. BLX-T 20.240 -0.040 -0.20 16:00 20.370 20.190 190,910 25.030 19.510
Brookfield Property Partners BPY.UN-T 26.390 0.040 0.15 16:00 26.500 26.020 229,718 31.100 23.280
Baytex Energy Corp. BTE-T 4.290 0.010 0.23 16:00 4.330 4.230 1,961,960 6.230 2.890
B2Gold BTO-T 3.370 -0.010 -0.30 16:00 3.400 3.350 825,995 4.060 3.010
Boyd Group Income Fund BYD.UN-T 122.220 -0.280 -0.23 16:00 123.350 122.220 22,756 123.480 90.010
CAE Inc. CAE-T 27.490 -0.090 -0.33 16:00 27.700 27.400 374,604 28.145 19.570
CAP REIT CAR.UN-T 43.250 -0.440 -1.01 16:00 43.760 43.030 275,327 44.630 32.220
Cascades Inc. CAS-T 12.060 -0.220 -1.79 16:00 12.300 12.010 93,527 18.120 11.290
Cogeco Communications CCA-T 69.600 -0.130 -0.19 16:00 69.910 69.390 72,274 95.210 63.600
CES Energy Solutions CEU-T 4.840 0.060 1.26 16:00 4.840 4.730 660,512 7.340 4.390
Canfor Corporation CFP-T 29.380 -1.510 -4.89 16:00 31.410 29.040 477,031 34.040 19.600
Centerra Gold CG-T 5.980 0.040 0.67 16:00 6.000 5.890 461,376 9.350 5.900
Cineplex Inc. CGX-T 29.480 -0.780 -2.58 16:00 30.220 29.370 273,112 50.300 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.200 -0.450 -2.88 16:00 15.770 15.200 237,793 20.020 14.380
Chorus Aviation Inc. CHR-T 7.270 -0.320 -4.22 16:00 7.610 7.260 406,517 9.860 6.770
Colliers International Group CIGI-T 108.240 -0.880 -0.81 16:00 109.010 107.000 40,809 109.870 58.510
CI Financial CIX-T 23.500 -0.180 -0.76 16:00 23.700 23.460 343,952 30.230 22.910
Corus Entertainment CJR.B-T 4.190 -0.090 -2.10 16:00 4.265 4.135 944,154 14.100 4.230
Celestica Inc. CLS-T 16.150 -0.320 -1.94 16:00 16.430 16.150 98,811 17.530 12.270
Computer Modelling Group CMG-T 10.210 -0.050 -0.49 16:00 10.260 10.160 28,219 10.440 8.790
Capital Power CPX-T 25.690 -0.160 -0.62 16:00 25.880 25.630 148,362 26.510 22.150
Crew Energy Inc. CR-T 2.270 -0.010 -0.44 16:00 2.310 2.240 291,344 4.710 1.370
Crombie REIT CRR.UN-T 13.110 0.000 0.00 16:00 13.120 13.060 112,462 14.070 12.140
Chartwell Retirement Residence CSH.UN-T 15.320 -0.270 -1.73 16:00 15.550 15.290 187,009 16.470 14.250
Canadian Utilities CU-T 33.010 -0.240 -0.72 16:00 33.250 32.780 265,858 41.900 30.800
Cominar REIT CUF.UN-T 12.700 -0.070 -0.55 16:00 12.780 12.650 307,072 14.950 11.840
Canadian Western Bank CWB-T 36.130 -0.020 -0.06 16:00 36.410 36.060 120,508 40.830 27.190
Dream Office REIT D.UN-T 23.590 0.120 0.51 16:00 23.690 23.430 237,056 25.140 19.670
Detour Gold DGC-T 13.220 -0.130 -0.97 16:00 13.930 12.810 1,759,144 17.860 9.110