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 June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canopy Growth Corp. WEED-T 43.430 -4.330 -9.07 16:42 48.720 43.400 12,945,245 48.410 7.730
Osisko Gold Royalties Ltd. OR-T 12.450 0.210 1.72 16:15 12.470 12.270 211,193 17.580 11.900
Norbord Inc. OSB-T 53.950 -0.080 -0.15 16:15 54.610 53.800 278,763 58.920 38.690
Russel Metals RUS-T 28.530 0.140 0.49 16:15 28.730 28.390 148,709 32.650 24.610
Superior Plus SPB-T 12.590 -0.050 -0.40 16:15 12.690 12.580 660,160 13.510 10.800
Trican Well Service TCW-T 3.030 0.140 4.84 16:15 3.030 2.940 3,918,848 5.340 2.770
West Fraser Timber Co. WFT-T 85.690 1.340 1.59 16:15 86.520 84.840 530,986 97.990 58.400
Westshore Terminals Investment WTE-T 24.310 0.040 0.16 16:15 24.470 24.130 94,297 26.570 20.670
Sleep Country Canada Holdings ZZZ-T 34.120 -0.430 -1.24 16:15 34.630 34.030 294,545 42.360 31.070
Air Canada AC-T 23.300 -0.180 -0.77 16:15 23.540 23.000 881,560 29.110 16.950
Altus Group AIF-T 29.660 -0.440 -1.46 16:15 30.100 29.600 56,796 37.890 25.250
Chorus Aviation Inc. CHR-T 7.430 -0.060 -0.80 16:15 7.500 7.310 391,391 9.860 6.770
Celestica Inc. CLS-T 15.630 0.170 1.10 16:15 15.660 15.410 85,969 18.400 12.270
Capital Power CPX-T 25.650 0.090 0.35 16:15 25.850 25.580 284,309 26.510 22.150
Canadian Western Bank CWB-T 36.470 -0.060 -0.16 16:15 36.990 36.420 149,906 40.830 25.410
ECN Capital Corp. ECN-T 3.630 0.030 0.83 16:15 3.660 3.610 656,654 4.400 3.310
Extendicare Inc. EXE-T 7.440 0.020 0.27 16:15 7.440 7.360 148,820 10.450 7.310
Canada Goose Holdings GOOS-T 76.610 -6.120 -7.40 16:15 83.840 76.030 735,598 91.500 21.330
Granite REIT GRT.UN-T 53.840 -0.110 -0.20 16:15 54.140 53.570 66,368 54.970 47.930
Industrial Alliance Ins & Fin IAG-T 51.460 -0.420 -0.81 16:15 52.410 51.390 195,623 62.010 51.030
Iamgold Corp. IMG-T 7.630 0.050 0.66 16:15 7.640 7.580 506,471 8.870 6.220
Kinder Morgan Canada KML-T 15.700 -0.050 -0.32 16:15 15.920 15.660 524,010 20.000 14.930
Killam Apartment REIT KMP.UN-T 14.910 -0.090 -0.60 16:15 15.000 14.880 156,501 15.740 12.040
Laurentian Bank of Canada LB-T 45.600 0.000 0.00 16:15 45.780 45.390 192,384 62.900 44.600
Lucara Diamond LUC-T 2.180 0.010 0.46 16:15 2.180 2.130 356,357 2.910 1.970
Genworth MI Canada MIC-T 43.280 0.420 0.98 16:15 43.300 42.900 155,756 44.490 32.750
Northview Apartment REIT NVU.UN-T 25.920 -0.050 -0.19 16:15 26.000 25.760 185,442 27.880 20.300
Advantage Oil & Gas AAV-T 4.100 0.020 0.49 16:00 4.210 4.100 710,015 9.240 3.480
ATCO Ltd. ACO.X-T 40.200 0.190 0.47 16:00 40.240 39.990 145,842 51.470 37.780
Alaris Royalty AD-T 16.510 0.010 0.06 16:00 16.680 16.460 81,195 23.450 15.300
Alamos Gold AGI-T 7.570 0.100 1.34 16:00 7.580 7.470 318,029 10.500 6.190
AltaGas Ltd. ALA-T 26.510 0.090 0.34 16:00 26.550 26.350 590,401 30.260 22.820
Allied Properties REIT AP.UN-T 41.930 -0.470 -1.11 16:00 42.240 40.950 286,763 43.800 37.680
Aphria Inc. APH-T 12.710 -0.400 -3.05 16:00 13.450 12.260 10,995,601 24.750 5.140
Algonquin Power & Utilities AQN-T 12.770 0.060 0.47 16:00 12.830 12.710 1,937,171 14.400 12.180
Aecon Group ARE-T 15.700 -0.010 -0.06 16:00 15.700 15.490 467,655 20.060 14.130
Alacer Gold Corp. ASR-T 2.560 0.010 0.39 16:00 2.605 2.560 255,625 2.615 1.955
ATS Automation Tooling Systems ATA-T 19.110 -0.270 -1.39 16:00 19.400 18.910 157,783 21.100 11.990
Artis REIT AX.UN-T 13.440 0.080 0.60 16:00 13.440 13.390 260,895 14.420 12.820
Badger Daylighting BAD-T 32.550 0.990 3.14 16:00 32.700 31.800 179,017 33.500 22.370
Brookfield Business Partners BBU.UN-T 51.950 0.040 0.08 16:00 52.200 51.730 87,196 54.450 34.750
Cott Corp. BCB-T 21.920 0.000 0.00 16:00 22.140 21.880 218,738 22.750 17.670
Boardwalk REIT BEI.UN-T 46.510 0.500 1.09 16:00 46.730 45.850 117,618 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 39.630 -0.070 -0.18 16:00 40.080 39.580 177,788 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 51.410 -0.320 -0.62 16:00 52.000 51.310 94,489 59.280 45.480
Birchcliff Energy BIR-T 4.590 0.140 3.15 16:00 4.680 4.510 869,871 6.630 2.900
Boralex Inc. BLX-T 21.040 0.510 2.48 16:00 21.180 20.600 573,400 25.030 20.300
Brookfield Property Partners BPY.UN-T 25.950 -0.150 -0.57 16:00 26.390 25.940 114,526 31.500 23.280
Baytex Energy Corp. BTE-T 4.360 0.140 3.32 16:00 4.430 4.255 9,320,350 6.230 2.760
B2Gold BTO-T 3.460 0.020 0.58 16:00 3.480 3.425 1,201,727 4.060 3.010