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 January 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Aphria Inc. APH-T 21.910 -0.140 -0.63 16:50 22.180 21.260 3,542,560 24.750 4.550
Canopy Growth Corp. WEED-T 36.960 -0.650 -1.73 16:28 37.400 35.620 6,510,587 44.000 6.580
Pure Industrial Real Estate AAR.UN-T 8.080 -0.010 -0.12 16:00 8.090 8.080 2,810,407 8.130 5.430
Advantage Oil & Gas AAV-T 4.310 -0.180 -4.01 16:00 4.480 4.240 2,402,446 9.290 4.450
Air Canada AC-T 22.960 0.050 0.22 16:00 23.190 22.840 1,978,208 28.700 12.490
ATCO Ltd. ACO.X-T 43.600 -0.500 -1.13 16:00 44.200 43.510 100,334 53.370 43.300
Alaris Royalty AD-T 19.470 -0.490 -2.45 16:00 20.020 19.170 313,730 23.840 17.900
Alamos Gold AGI-T 7.520 -0.160 -2.08 16:00 7.700 7.490 775,077 11.830 7.320
Altus Group AIF-T 35.050 -0.450 -1.27 16:00 35.600 34.840 69,530 37.890 25.250
AltaGas Ltd. ALA-T 29.120 -0.050 -0.17 16:00 29.280 29.080 371,716 33.505 26.870
Allied Properties REIT AP.UN-T 41.850 -0.040 -0.10 16:00 42.110 41.580 152,000 42.410 33.270
Algonquin Power & Utilities AQN-T 13.780 0.200 1.47 16:00 13.830 13.530 2,033,254 14.400 11.190
Aecon Group ARE-T 19.890 0.040 0.20 16:00 19.950 19.830 361,976 20.040 14.130
Alacer Gold Corp. ASR-T 2.210 -0.060 -2.64 16:00 2.320 2.210 378,336 3.110 1.950
ATS Automation Tooling Systems ATA-T 17.250 0.100 0.58 16:00 17.330 17.040 436,169 17.220 11.230
Artis REIT AX.UN-T 14.290 0.040 0.28 16:00 14.310 14.200 465,460 14.250 12.070
Badger Daylighting BAD-T 27.250 0.150 0.55 16:00 27.460 26.820 113,025 36.220 21.510
Brookfield Business Partners BBU.UN-T 46.190 0.520 1.14 16:00 46.220 45.350 41,609 48.430 31.740
Cott Corp. BCB-T 20.880 -0.180 -0.85 16:00 21.180 20.740 134,270 22.750 13.520
Boardwalk REIT BEI.UN-T 44.860 -0.030 -0.07 16:00 45.540 44.680 126,673 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 41.480 -0.250 -0.60 16:00 41.900 41.440 270,911 45.470 37.780
Brookfield Infrastructure LP BIP.UN-T 53.250 -0.480 -0.89 16:00 53.770 53.250 324,847 59.280 44.860
Birchcliff Energy BIR-T 3.250 -0.150 -4.41 16:00 3.360 3.230 3,531,238 8.880 3.390
Boralex Inc. BLX-T 24.750 0.230 0.94 16:00 24.810 24.450 127,131 24.570 18.670
Brookfield Property Partners BPY.UN-T 26.380 -0.450 -1.68 16:00 26.930 26.350 131,486 31.500 26.420
Baytex Energy Corp. BTE-T 4.090 -0.070 -1.68 16:00 4.230 4.050 3,406,923 5.970 2.760
B2Gold BTO-T 3.780 -0.110 -2.83 16:00 3.930 3.780 4,082,092 4.640 2.960
Boyd Group Income Fund BYD.UN-T 102.750 0.050 0.05 16:00 103.000 102.480 16,101 106.940 81.350
CAE Inc. CAE-T 23.120 -0.030 -0.13 16:00 23.320 23.060 200,160 23.670 18.360
CAP REIT CAR.UN-T 36.410 -0.150 -0.41 16:00 36.780 36.280 208,848 37.940 30.950
Cascades Inc. CAS-T 13.900 0.180 1.31 16:00 13.950 13.740 120,224 18.200 11.440
Cogeco Communications CCA-T 77.120 -0.360 -0.46 16:00 77.560 76.840 42,283 95.210 68.690
CES Energy Solutions CEU-T 6.150 -0.140 -2.23 16:00 6.250 6.040 765,676 8.650 4.940
Canfor Corporation CFP-T 27.580 0.200 0.73 16:00 27.680 27.350 172,721 27.570 13.540
Centerra Gold CG-T 6.220 -0.190 -2.96 16:00 6.410 6.210 441,968 9.350 5.900
Cineplex Inc. CGX-T 29.900 -0.750 -2.45 16:00 30.640 29.450 3,390,228 54.810 30.350
Chemtrade Logistics Inc Fd CHE.UN-T 17.410 0.060 0.35 16:00 17.590 17.350 151,683 20.020 17.050
Chorus Aviation Inc. CHR-T 9.780 0.130 1.35 16:00 9.820 9.580 509,139 9.800 6.950
Colliers International Group CIGI-T 77.960 0.230 0.30 16:00 78.780 77.330 30,750 80.090 46.290
CI Financial CIX-T 29.550 0.000 0.00 16:00 29.650 29.540 277,600 29.850 25.790
Corus Entertainment CJR.B-T 8.160 -0.160 -1.92 16:00 8.380 8.150 909,553 14.100 8.180
Celestica Inc. CLS-T 14.050 0.140 1.01 16:00 14.095 13.900 268,241 19.940 12.620
Computer Modelling Group CMG-T 10.110 0.130 1.30 16:00 10.160 9.920 89,919 11.320 8.860
Capital Power CPX-T 23.590 0.030 0.13 16:00 23.700 23.510 188,883 26.510 23.260
Crew Energy Inc. CR-T 2.520 -0.210 -7.69 16:00 2.710 2.510 1,470,151 6.440 2.600
Crombie REIT CRR.UN-T 13.500 -0.050 -0.37 16:00 13.580 13.450 204,706 14.910 13.230
Chartwell Retirement Residence CSH.UN-T 15.920 -0.010 -0.06 16:00 15.970 15.865 234,795 16.500 14.430
Canadian Utilities CU-T 35.940 -0.530 -1.45 16:00 36.490 35.870 252,438 42.440 35.580
Cominar REIT CUF.UN-T 14.760 0.030 0.20 16:00 14.810 14.720 610,567 15.080 11.840
Canadian Western Bank CWB-T 40.300 0.300 0.75 16:00 40.440 40.000 241,963 40.290 23.680