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 September 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Aphria Inc. APH-T 19.920 0.220 1.12 16:34 20.430 19.030 6,318,961 24.750 6.310
Canopy Growth Corp. WEED-T 67.950 3.490 5.41 16:29 68.540 62.020 4,581,518 74.450 10.220
Open Text OTEX-T 49.170 -0.250 -0.51 16:15 49.420 48.850 285,805 51.980 38.650
Premium Brands PBH-T 99.410 -1.590 -1.57 16:15 101.190 98.220 129,747 122.770 92.020
Pason Systems PSI-T 19.940 0.230 1.17 16:15 20.090 19.740 44,299 22.100 16.050
Transcontinental Inc. TCL.A-T 23.900 0.020 0.08 16:15 24.020 23.540 430,023 32.890 23.140
Toromont Industries TIH-T 67.050 1.500 2.29 16:15 67.080 65.060 150,535 67.700 46.240
Spin Master TOY-T 53.230 -0.170 -0.32 16:15 53.720 52.750 54,810 61.760 43.020
The Stars Group Inc. TSGI-T 32.320 -0.220 -0.68 16:15 32.580 31.630 930,308 51.750 24.190
Uni-Select Inc. UNS-T 22.040 -0.140 -0.63 16:15 22.210 21.840 360,989 29.100 18.475
West Fraser Timber Co. WFT-T 77.120 -0.670 -0.86 16:15 78.930 76.500 574,697 97.990 70.640
CAE Inc. CAE-T 26.000 -0.420 -1.59 16:15 26.350 25.700 485,324 28.145 20.410
CAP REIT CAR.UN-T 49.020 0.230 0.47 16:15 49.150 48.360 266,205 49.450 33.140
Cascades Inc. CAS-T 12.260 -0.370 -2.93 16:15 12.640 12.250 149,901 16.710 11.290
Cogeco Communications CCA-T 64.650 -0.750 -1.15 16:15 65.720 64.040 73,267 95.210 62.810
Canfor Corporation CFP-T 26.090 -0.190 -0.72 16:15 26.810 26.060 455,072 34.040 22.950
Corus Entertainment CJR.B-T 4.140 -0.140 -3.27 16:15 4.345 4.110 1,173,330 13.130 3.620
Celestica Inc. CLS-T 14.070 -0.030 -0.21 16:15 14.110 13.920 142,523 16.500 12.270
Capital Power CPX-T 29.010 -0.440 -1.49 16:15 29.350 28.950 454,595 29.450 22.150
Canadian Utilities CU-T 31.600 -0.140 -0.44 16:15 31.800 31.490 276,204 39.880 30.800
BRP INC. DOO-T 60.700 0.050 0.08 16:15 60.860 59.690 480,630 74.670 38.940
First Capital Realty FCR-T 19.930 -0.080 -0.40 16:15 20.020 19.890 152,690 21.410 19.080
Hudbay Minerals HBM-T 6.390 -0.280 -4.20 16:15 6.780 6.330 1,544,998 12.650 5.440
Kinder Morgan Canada KML-T 16.840 0.050 0.30 16:15 17.150 16.610 160,015 20.000 14.930
Lundin Mining LUN-T 6.840 -0.290 -4.07 16:15 7.200 6.840 2,843,299 10.220 5.995
Maple Leaf Foods MFI-T 31.890 0.110 0.35 16:15 31.990 31.700 152,096 37.080 26.500
Morneau Shepell Inc. MSI-T 26.780 -0.370 -1.36 16:15 27.100 26.650 120,641 28.570 20.000
Methanex Corp. MX-T 101.660 0.640 0.63 16:15 101.970 100.550 312,195 103.030 61.300
Northview Apartment REIT NVU.UN-T 26.360 -0.350 -1.31 16:15 26.590 26.200 210,663 27.880 21.970
Air Canada AC-T 28.180 -0.150 -0.53 16:15 28.360 27.670 1,674,394 29.110 20.330
AltaGas Ltd. ALA-T 21.520 -0.830 -3.71 16:15 22.200 21.370 3,694,764 30.060 20.650
Aecon Group ARE-T 16.000 -0.070 -0.44 16:15 16.170 15.870 159,724 20.060 14.270
Brookfield Infrastructure LP BIP.UN-T 50.050 0.190 0.38 16:15 50.360 49.710 283,810 59.280 45.480
Brookfield Property Partners BPY.UN-T 26.750 -0.400 -1.47 16:15 27.200 26.500 1,437,084 31.100 23.280
Baytex Energy Corp. BTE-T 3.830 0.370 10.69 16:15 3.880 3.560 12,224,616 6.230 2.950
Advantage Oil & Gas AAV-T 3.350 0.070 2.13 16:00 3.360 3.270 909,092 8.260 3.110
ATCO Ltd. ACO.X-T 37.670 -0.330 -0.87 16:00 38.120 37.640 147,219 47.400 37.135
Alaris Royalty AD-T 20.710 0.030 0.15 16:00 20.810 20.650 204,602 21.240 15.300
Alamos Gold AGI-T 6.060 0.090 1.51 16:00 6.180 5.970 672,512 9.120 5.350
Altus Group AIF-T 30.960 0.160 0.52 16:00 31.020 30.800 31,412 37.890 27.470
Allied Properties REIT AP.UN-T 43.970 -0.180 -0.41 16:00 44.720 43.920 213,840 45.570 37.870
Algonquin Power & Utilities AQN-T 13.660 -0.090 -0.65 16:00 13.800 13.590 754,401 14.400 12.180
Alacer Gold Corp. ASR-T 2.070 0.020 0.98 16:00 2.090 2.000 1,026,923 2.970 1.955
ATS Automation Tooling Systems ATA-T 24.080 0.190 0.80 16:00 24.240 23.860 203,673 24.250 12.120
Artis REIT AX.UN-T 12.310 -0.070 -0.57 16:00 12.380 12.240 588,209 14.420 12.050
Badger Daylighting BAD-T 27.920 0.550 2.01 16:00 28.060 27.370 114,410 32.710 22.370
Brookfield Business Partners BBU.UN-T 55.840 -0.820 -1.45 16:00 56.960 55.290 33,778 59.550 36.000
Cott Corp. BCB-T 19.480 -0.120 -0.61 16:00 19.980 19.470 127,313 22.750 17.810
Boardwalk REIT BEI.UN-T 51.370 1.000 1.99 16:00 51.380 50.290 125,232 52.430 37.960
Brookfield Renewable Partners BEP.UN-T 39.130 0.260 0.67 16:00 40.070 39.110 182,615 45.470 38.270