Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 191.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 26, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Great Canadian Gaming GC-T 36.080 0.210 0.59 16:53 36.440 35.880 158,092 38.560 22.950
Gibson Energy GEI-T 16.380 0.110 0.68 16:53 16.510 16.290 507,544 19.380 15.675
Industrial Alliance Ins & Fin IAG-T 53.260 0.020 0.04 16:53 53.480 53.000 127,052 62.010 48.740
Interfor Corporation IFP-T 24.220 -0.150 -0.62 16:53 24.460 23.950 350,607 26.500 17.010
Iamgold Corp. IMG-T 7.030 0.120 1.74 16:53 7.060 6.870 1,561,019 8.870 4.885
Ivanhoe Mines IVN-T 2.820 0.060 2.17 16:53 2.840 2.745 1,067,928 5.050 2.510
Kirkland Lake Gold KL-T 21.320 0.740 3.60 16:53 21.490 20.700 797,202 22.280 8.670
Laurentian Bank of Canada LB-T 49.490 -0.050 -0.10 16:53 49.690 49.250 195,604 62.900 46.570
Lucara Diamond LUC-T 2.100 0.090 4.48 16:53 2.120 2.090 647,723 3.310 1.970
Lundin Mining LUN-T 8.150 0.070 0.87 16:53 8.320 8.110 1,960,500 10.220 6.620
Genworth MI Canada MIC-T 40.810 0.670 1.67 16:53 40.840 40.070 107,978 44.490 30.380
Methanex Corp. MX-T 79.840 -4.040 -4.82 16:53 84.710 79.250 408,125 87.590 52.630
Onex Corporation ONEX-T 93.380 1.360 1.48 16:53 93.760 91.430 111,767 106.050 85.600
Pan American Silver PAAS-T 21.470 -0.020 -0.09 16:53 21.650 21.350 225,838 25.300 18.000
Spin Master TOY-T 49.720 2.220 4.67 16:53 49.890 47.500 193,403 61.760 34.520
Yamana Gold Inc. YRI-T 3.800 0.080 2.15 16:53 3.810 3.670 2,464,398 4.685 2.840
ATS Automation Tooling Systems ATA-T 17.980 0.210 1.18 16:53 18.080 17.830 144,134 18.100 11.230
Brookfield Renewable Partners BEP.UN-T 38.480 0.140 0.37 16:53 38.730 38.300 106,591 45.470 38.270
Baytex Energy Corp. BTE-T 5.700 0.170 3.07 16:53 5.750 5.530 9,141,135 5.530 2.760
Celestica Inc. CLS-T 13.900 0.210 1.53 16:53 13.980 13.620 364,612 19.940 12.270
Capital Power CPX-T 23.900 0.320 1.36 16:53 24.100 23.640 154,692 26.510 22.150
Crew Energy Inc. CR-T 2.680 -0.020 -0.74 16:53 2.770 2.650 662,156 4.940 1.370
Canadian Western Bank CWB-T 34.330 0.180 0.53 16:53 34.450 34.110 144,370 40.830 23.680
Extendicare Inc. EXE-T 8.350 -0.040 -0.48 16:53 8.430 8.310 166,954 10.450 8.120
Trican Well Service TCW-T 3.440 0.110 3.30 16:29 3.450 3.340 3,954,618 5.340 2.770
Air Canada AC-T 24.760 -0.350 -1.39 16:15 25.170 24.750 1,311,479 29.110 12.490
Pure Industrial Real Estate AAR.UN-T 8.100 0.000 0.00 16:00 8.100 8.090 349,254 8.130 6.340
Advantage Oil & Gas AAV-T 4.210 -0.010 -0.24 16:00 4.280 4.140 1,701,009 9.240 3.480
ATCO Ltd. ACO.X-T 39.880 -1.030 -2.52 16:00 40.500 39.710 165,370 51.690 40.160
Alaris Royalty AD-T 17.450 0.290 1.69 16:00 17.550 17.220 145,632 23.450 16.240
Alamos Gold AGI-T 6.920 -0.010 -0.14 16:00 7.010 6.880 830,720 10.500 6.190
Altus Group AIF-T 32.260 0.020 0.06 16:00 32.700 32.110 84,576 37.890 25.250
AltaGas Ltd. ALA-T 24.590 -0.130 -0.53 16:00 25.040 24.450 770,585 31.700 22.820
Allied Properties REIT AP.UN-T 40.870 0.160 0.39 16:00 41.060 40.620 176,103 42.410 36.400
Aphria Inc. APH-T 9.780 -0.010 -0.10 16:00 10.130 9.740 1,883,524 24.750 4.550
Algonquin Power & Utilities AQN-T 12.440 0.050 0.40 16:00 12.460 12.360 1,070,634 14.400 12.180
Aecon Group ARE-T 17.960 0.140 0.79 16:00 17.990 17.820 121,625 20.060 14.130
Alacer Gold Corp. ASR-T 2.150 -0.020 -0.92 16:00 2.160 2.140 201,390 2.530 1.950
Artis REIT AX.UN-T 13.420 0.070 0.52 16:00 13.500 13.360 216,945 14.420 12.820
Badger Daylighting BAD-T 24.820 -0.410 -1.63 16:00 25.370 24.650 111,530 35.910 21.510
Brookfield Business Partners BBU.UN-T 45.650 0.020 0.04 16:00 46.120 45.600 76,414 52.280 34.750
Cott Corp. BCB-T 18.640 0.360 1.97 16:00 18.840 18.200 244,255 22.750 16.540
Boardwalk REIT BEI.UN-T 44.860 0.400 0.90 16:00 45.130 44.260 51,220 49.750 37.960
Brookfield Infrastructure LP BIP.UN-T 52.620 0.230 0.44 16:00 52.870 52.110 119,351 59.280 45.480
Birchcliff Energy BIR-T 4.590 0.050 1.10 16:00 4.640 4.500 2,165,110 7.340 2.900
Boralex Inc. BLX-T 22.950 0.260 1.15 16:00 22.980 22.640 130,097 25.030 20.540
Brookfield Property Partners BPY.UN-T 25.010 0.210 0.85 16:00 25.090 24.880 202,102 31.500 23.280
B2Gold BTO-T 3.660 0.030 0.83 16:00 3.690 3.630 3,500,663 4.060 2.960
Boyd Group Income Fund BYD.UN-T 108.320 -0.660 -0.61 16:00 109.530 107.680 26,960 111.990 85.870
CAE Inc. CAE-T 24.430 0.030 0.12 16:00 24.490 24.310 480,383 25.130 19.570