Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 185.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
RioCan Real Estate Investment REI.UN-T 24.100 0.240 1.01 16:23 24.210 23.900 738,393 25.820 22.970
Yamana Gold Inc. YRI-T 3.470 -0.050 -1.42 16:16 3.570 3.450 2,431,772 4.685 3.030
CAE Inc. CAE-T 24.020 -0.500 -2.04 16:16 24.610 23.930 802,211 28.145 21.120
Celestica Inc. CLS-T 14.370 -0.170 -1.17 16:16 14.660 14.370 172,903 16.500 12.270
Canadian Utilities CU-T 30.350 0.160 0.53 16:16 30.770 30.050 254,353 39.880 29.120
Cominar REIT CUF.UN-T 11.360 0.120 1.07 16:16 11.415 11.220 253,104 14.950 11.125
Dorel Industries DII.B-T 22.100 0.010 0.05 16:16 22.870 21.990 31,117 33.750 20.980
BRP INC. DOO-T 54.480 -3.760 -6.46 16:16 58.260 54.450 288,275 74.670 38.940
Enerflex Ltd. EFX-T 16.790 0.240 1.45 16:16 16.890 16.630 222,692 17.980 13.550
Eldorado Gold ELD-T 1.180 0.000 0.00 16:16 1.200 1.180 424,445 2.760 1.030
Ensign Energy Services ESI-T 5.330 -0.130 -2.38 16:16 5.510 5.320 117,566 7.830 5.290
Finning International FTT-T 29.760 -0.190 -0.63 16:16 30.450 29.720 483,382 36.480 29.230
Canada Goose Holdings GOOS-T 65.350 -2.680 -3.94 16:16 69.200 65.030 360,642 91.500 25.360
Hydro One H-T 19.440 0.010 0.05 16:16 19.610 19.340 597,482 23.070 18.570
Labrador Iron Ore Royalty LIF-T 28.270 -0.150 -0.53 16:16 28.840 28.260 214,009 29.250 20.250
Lucara Diamond LUC-T 2.070 -0.080 -3.72 16:16 2.140 2.060 423,109 2.910 1.970
Maple Leaf Foods MFI-T 33.130 0.750 2.32 16:16 33.300 32.370 229,212 37.080 26.500
Genworth MI Canada MIC-T 40.320 0.710 1.79 16:16 40.645 39.610 252,138 46.750 38.000
Martinrea International. MRE-T 11.620 0.220 1.93 16:16 11.670 11.340 268,568 17.500 11.360
Morneau Shepell Inc. MSI-T 27.880 -0.010 -0.04 16:16 28.040 27.710 117,583 28.570 20.000
Pan American Silver PAAS-T 20.290 0.010 0.05 16:16 20.550 20.150 215,432 24.220 18.000
Precision Drilling PD-T 3.760 -0.040 -1.05 16:16 3.915 3.760 888,414 5.330 2.890
Paramount Resources POU-T 11.960 -0.100 -0.83 16:16 12.350 11.950 216,802 25.280 11.830
Pason Systems PSI-T 20.140 0.000 0.00 16:16 20.300 20.050 87,967 22.100 16.050
Quebecor Inc. QBR.B-T 26.570 -0.120 -0.45 16:16 26.930 26.560 1,328,149 28.700 22.880
Russel Metals RUS-T 24.830 -0.080 -0.32 16:16 25.460 24.800 299,331 32.650 24.390
Transcontinental Inc. TCL.A-T 20.700 -0.340 -1.62 16:16 21.350 20.680 339,422 32.890 20.420
Toromont Industries TIH-T 63.630 0.240 0.38 16:16 64.560 63.520 150,906 68.110 46.240
The Stars Group Inc. TSGI-T 30.520 -0.370 -1.20 16:16 31.360 30.400 695,479 51.750 24.900
ATCO Ltd. ACO.X-T 36.850 0.380 1.04 16:16 37.120 36.300 227,924 47.400 34.950
ATS Automation Tooling Systems ATA-T 21.420 0.210 0.99 16:16 21.870 21.160 381,363 24.670 13.690
Alaris Royalty AD-T 19.940 0.030 0.15 16:16 20.240 19.870 146,276 21.140 15.300
Linamar Corp. LNR-T 53.030 -0.790 -1.47 16:16 54.580 52.950 519,934 80.580 52.080
Canopy Growth Corp. WEED-T 61.300 -2.640 -4.13 16:15 66.990 59.610 5,218,328 76.680 11.710
Advantage Oil & Gas AAV-T 3.220 0.060 1.90 16:00 3.250 3.160 392,491 7.440 3.110
Air Canada AC-T 24.190 -0.220 -0.90 16:00 24.700 23.980 1,408,050 29.110 20.330
Alamos Gold AGI-T 6.050 0.090 1.51 16:00 6.140 6.030 825,633 9.010 5.350
Altus Group AIF-T 28.410 0.050 0.18 16:00 28.570 28.110 97,164 37.890 27.380
AltaGas Ltd. ALA-T 21.240 0.740 3.61 16:00 21.530 20.540 1,263,704 30.060 20.270
Allied Properties REIT AP.UN-T 42.230 0.580 1.39 16:00 42.440 41.580 188,593 45.570 38.710
Aphria Inc. APH-T 18.300 -1.150 -5.91 16:00 20.060 17.780 12,206,909 24.750 6.310
Algonquin Power & Utilities AQN-T 13.280 0.080 0.61 16:00 13.410 13.220 1,454,334 14.400 12.180
Aecon Group ARE-T 16.550 0.070 0.42 16:00 16.720 16.470 458,293 20.060 14.270
Alacer Gold Corp. ASR-T 2.290 0.030 1.33 16:00 2.350 2.260 405,641 2.970 1.955
Artis REIT AX.UN-T 11.510 0.190 1.68 16:00 11.570 11.370 168,152 14.420 11.160
Badger Daylighting BAD-T 27.020 0.760 2.89 16:00 27.980 26.990 300,282 32.710 22.370
Brookfield Business Partners BBU.UN-T 52.080 0.350 0.68 16:00 52.960 51.920 124,276 59.660 36.700
Cott Corp. BCB-T 19.330 -0.050 -0.26 16:00 19.510 19.190 223,766 22.750 17.810
Boardwalk REIT BEI.UN-T 49.530 0.530 1.08 16:00 49.870 49.130 122,186 52.430 38.270
Brookfield Renewable Partners BEP.UN-T 38.010 0.110 0.29 16:00 38.380 38.010 129,959 45.470 37.670