Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Suncor Energy SU-T 47.660 -0.180 -0.38 16:49 48.010 47.300 3,277,903 55.470 40.490
Aphria Inc. APH-T 18.690 -1.210 -6.08 16:28 20.960 18.300 15,476,169 24.750 6.310
Guyana Goldfields Inc. GUY-T 3.320 0.080 2.47 16:22 3.380 3.240 545,436 5.420 2.740
Manulife Financial MFC-T 20.060 0.150 0.75 16:21 20.060 19.630 4,765,603 27.770 19.910
Imperial Oil IMO-T 43.980 0.450 1.03 16:19 44.690 43.800 1,463,358 44.910 33.430
Canopy Growth Corp. WEED-T 68.700 -5.050 -6.85 16:18 76.680 66.310 8,690,075 74.450 11.710
National Bank of Canada NA-T 61.060 0.730 1.21 16:17 61.120 60.180 886,680 65.950 58.580
Kelt Exploration KEL-T 7.160 0.000 0.00 16:15 7.200 7.030 430,197 10.010 6.350
Killam Apartment REIT KMP.UN-T 16.020 0.210 1.33 16:15 16.050 15.825 143,323 16.650 12.590
Labrador Iron Ore Royalty LIF-T 28.710 0.410 1.45 16:15 28.920 28.070 113,127 28.980 20.250
Maple Leaf Foods MFI-T 32.120 0.230 0.72 16:15 32.360 31.950 186,299 37.080 26.500
Northview Apartment REIT NVU.UN-T 25.120 0.470 1.91 16:15 25.120 24.730 122,231 27.880 22.870
North West Company NWC-T 28.020 0.240 0.86 16:15 28.020 27.475 59,121 32.900 26.500
Parkland Fuel Corp. PKI-T 46.950 0.430 0.92 16:15 47.450 46.400 302,866 46.970 23.410
Pembina Pipeline Corp. PPL-T 44.630 0.820 1.87 16:15 44.810 43.870 790,171 47.840 37.600
Quebecor Inc. QBR.B-T 26.560 0.610 2.35 16:15 26.560 25.940 577,127 28.700 22.880
Ritchie Bros Auctioneers Inc. RBA-T 43.870 0.320 0.73 16:15 44.170 43.400 131,071 50.660 30.630
Semafo Inc. SMF-T 3.160 0.040 1.28 16:15 3.180 3.080 955,496 4.140 2.730
Smartcentres REIT SRU.UN-T 29.920 0.400 1.36 16:15 30.040 29.540 266,349 31.920 28.135
TELUS Corp. T-T 45.120 0.550 1.23 16:15 45.195 44.410 1,199,237 49.150 43.880
Transcontinental Inc. TCL.A-T 22.320 0.590 2.72 16:15 22.340 21.490 521,163 32.890 20.420
Uni-Select Inc. UNS-T 21.740 -0.110 -0.50 16:15 22.100 21.510 152,860 29.100 18.475
Yamana Gold Inc. YRI-T 3.440 -0.040 -1.15 16:15 3.520 3.365 1,752,011 4.685 3.030
Allied Properties REIT AP.UN-T 41.790 0.160 0.38 16:15 41.940 41.480 128,820 45.570 38.710
Brookfield Asset Management BAM.A-T 54.690 0.610 1.13 16:15 54.710 54.070 930,581 58.670 46.710
Brookfield Renewable Partners BEP.UN-T 38.200 0.130 0.34 16:15 38.420 37.930 82,141 45.470 37.670
Bausch Health Companies Inc. BHC-T 33.610 1.540 4.80 16:15 33.630 32.270 950,496 36.520 14.010
CAP REIT CAR.UN-T 45.880 -0.010 -0.02 16:15 46.330 45.730 473,256 49.450 34.010
CIBC CM-T 116.400 1.140 0.99 16:15 116.400 115.250 1,019,350 125.210 110.000
Dream Office REIT D.UN-T 23.830 0.460 1.97 16:15 23.880 23.110 125,576 26.010 20.720
Endeavour Mining Corp. EDV-T 21.270 0.020 0.09 16:15 21.460 21.120 314,996 26.860 18.090
Empire Company EMP.A-T 22.860 -0.080 -0.35 16:15 23.000 22.590 253,797 27.080 22.090
First Majestic Silver FR-T 8.090 -0.100 -1.22 16:15 8.340 7.930 801,344 11.090 6.240
Hydro One H-T 19.370 0.210 1.10 16:15 19.405 19.200 417,818 23.070 18.570
Husky Energy HSE-T 20.410 0.440 2.20 16:15 20.430 19.730 1,351,226 22.985 15.090
Iamgold Corp. IMG-T 5.050 -0.060 -1.17 16:15 5.180 4.915 1,830,003 8.200 4.650
Ivanhoe Mines IVN-T 2.800 0.090 3.32 16:15 2.840 2.710 1,038,399 5.010 2.000
Kinross Gold K-T 3.720 -0.030 -0.80 16:15 3.810 3.680 3,506,834 5.900 3.420
Advantage Oil & Gas AAV-T 3.300 0.010 0.30 16:00 3.310 3.230 594,225 7.440 3.110
Barrick Gold Corp. ABX-T 16.480 -0.040 -0.24 16:00 16.730 16.260 3,152,894 20.900 12.540
Air Canada AC-T 25.490 0.980 4.00 16:00 25.550 24.230 1,647,634 29.110 20.330
ATCO Ltd. ACO.X-T 35.410 0.260 0.74 16:00 35.430 35.050 353,055 47.400 34.960
Alaris Royalty AD-T 19.630 0.260 1.34 16:00 19.720 19.300 81,404 21.240 15.300
Agnico Eagle Mines AEM-T 48.230 -1.120 -2.27 16:00 49.790 47.740 1,042,189 62.800 42.350
Alamos Gold AGI-T 6.340 -0.050 -0.78 16:00 6.440 6.220 614,887 9.010 5.350
Altus Group AIF-T 28.320 -0.090 -0.32 16:00 28.510 28.100 43,694 37.890 27.380
AltaGas Ltd. ALA-T 20.710 -0.140 -0.67 16:00 21.100 20.605 1,399,030 30.060 20.270
Algonquin Power & Utilities AQN-T 12.950 0.130 1.01 16:00 12.960 12.790 667,666 14.400 12.180
Aecon Group ARE-T 16.570 0.380 2.35 16:00 16.590 16.060 220,133 20.060 14.270
ARC Resources Ltd. ARX-T 13.800 0.070 0.51 16:00 13.840 13.640 1,129,400 18.340 11.880