Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
AltaGas Ltd. ALA-T 29.040 -0.160 -0.55 16:49 29.280 29.000 801,736 35.150 26.870
Precision Drilling PD-T 3.250 -0.020 -0.61 16:36 3.320 3.240 1,640,352 8.110 2.890
Laurentian Bank of Canada LB-T 56.000 -0.490 -0.87 16:31 56.490 56.000 334,922 62.900 51.570
TELUS Corp. T-T 48.000 0.020 0.04 16:22 48.230 47.780 3,227,179 48.940 42.130
Cenovus Energy CVE-T 10.860 -0.400 -3.55 16:17 11.280 10.845 10,196,627 21.410 8.890
Computer Modelling Group CMG-T 9.650 -0.180 -1.83 16:17 9.820 9.360 172,586 11.320 8.850
Bombardier Inc. BBD.B-T 3.070 0.000 0.00 16:17 3.130 3.050 14,490,186 3.240 1.900
Imperial Oil IMO-T 38.000 0.090 0.24 16:15 38.480 37.880 2,353,041 48.720 35.150
Just Energy Group JE-T 5.340 0.070 1.33 16:15 5.550 5.210 6,982,575 8.620 5.160
Alamos Gold AGI-T 7.840 0.010 0.13 16:15 7.930 7.640 5,834,395 11.830 7.530
Bonavista Energy Corp. BNP-T 1.830 0.000 0.00 16:15 1.940 1.770 13,801,770 5.240 1.810
Pure Industrial Real Estate AAR.UN-T 6.700 0.050 0.75 16:00 6.730 6.650 2,497,943 7.070 5.260
Advantage Oil & Gas AAV-T 4.850 -0.260 -5.09 16:00 5.130 4.840 1,645,547 9.460 5.030
Barrick Gold Corp. ABX-T 18.130 0.070 0.39 16:00 18.250 18.030 7,630,364 27.190 17.070
Air Canada AC-T 25.390 0.270 1.07 16:00 25.720 25.130 1,804,562 28.700 12.490
ATCO Ltd. ACO.X-T 44.740 -0.460 -1.02 16:00 45.360 44.690 224,020 53.370 42.970
Alaris Royalty AD-T 19.070 0.000 0.00 16:00 19.250 19.030 196,424 24.230 17.900
Agnico Eagle Mines AEM-T 55.360 0.710 1.30 16:00 55.570 54.920 2,040,844 68.760 46.910
Agrium AGU-T 141.740 -0.540 -0.38 16:00 143.320 140.800 1,137,133 146.990 115.160
Altus Group AIF-T 36.440 -0.050 -0.14 16:00 36.690 36.350 63,872 37.890 25.250
Allied Properties REIT AP.UN-T 41.800 -0.160 -0.38 16:00 42.010 41.750 503,785 42.410 33.270
Algonquin Power & Utilities AQN-T 14.130 -0.060 -0.42 16:00 14.250 13.950 2,979,483 14.400 11.110
Aecon Group ARE-T 19.900 -0.010 -0.05 16:00 19.930 19.880 233,044 20.040 14.130
ARC Resources Ltd. ARX-T 13.880 -0.190 -1.35 16:00 14.290 13.780 2,592,690 24.205 14.020
Alacer Gold Corp. ASR-T 2.010 -0.030 -1.47 16:00 2.050 2.010 1,157,021 3.110 1.750
ATS Automation Tooling Systems ATA-T 15.040 -0.400 -2.59 16:00 15.500 15.030 265,599 16.070 10.960
Alimentation Couche-Tard ATD.B-T 67.150 0.160 0.24 16:00 67.960 66.870 2,963,149 67.530 56.060
Artis REIT AX.UN-T 14.170 0.030 0.21 16:00 14.220 14.110 746,165 14.230 12.020
Badger Daylighting BAD-T 27.910 -0.700 -2.45 16:00 28.730 27.890 294,447 36.220 21.510
Brookfield Asset Management BAM.A-T 56.230 0.330 0.59 16:00 56.580 55.970 4,105,236 56.830 43.470
BlackBerry Limited BB-T 13.950 0.330 2.42 16:00 14.080 13.700 4,556,929 15.820 8.980
Brookfield Business Partners BBU.UN-T 42.410 -0.860 -1.99 16:00 43.680 42.170 652,429 44.200 31.290
Cott Corp. BCB-T 21.360 -0.310 -1.43 16:00 21.810 21.320 248,391 22.750 13.520
BCE Inc. BCE-T 61.350 -0.340 -0.55 16:00 61.890 61.100 4,704,272 63.000 56.950
Boardwalk REIT BEI.UN-T 42.560 -0.170 -0.40 16:00 42.750 42.420 263,392 51.180 37.960
Brookfield Renewable Partners BEP.UN-T 44.240 0.090 0.20 16:00 44.420 44.010 570,903 44.990 37.780
Brookfield Infrastructure LP BIP.UN-T 57.150 -0.290 -0.50 16:00 57.860 56.460 1,166,648 57.970 42.400
Birchcliff Energy BIR-T 3.890 -0.120 -2.99 16:00 4.040 3.890 1,896,384 10.120 3.960
Boralex Inc. BLX-T 23.000 -0.530 -2.25 16:00 23.550 23.000 174,112 23.800 17.080
Bank of Montreal BMO-T 100.630 0.330 0.33 16:00 100.840 100.060 3,936,054 104.150 88.630
Bank of Nova Scotia BNS-T 82.160 -0.280 -0.34 16:00 82.910 82.100 6,182,870 85.500 73.310
Brookfield Property Partners BPY.UN-T 27.720 -0.360 -1.28 16:00 28.340 27.690 1,030,126 31.500 27.080
Baytex Energy Corp. BTE-T 3.580 -0.170 -4.53 16:00 3.790 3.560 2,274,293 7.035 2.760
B2Gold BTO-T 3.630 -0.020 -0.55 16:00 3.720 3.620 1,751,245 4.640 2.690
Boyd Group Income Fund BYD.UN-T 99.030 -0.560 -0.56 16:00 100.700 98.550 63,320 103.000 81.350
CAE Inc. CAE-T 22.540 0.250 1.12 16:00 22.740 22.310 1,525,005 23.390 18.350
CAP REIT CAR.UN-T 37.790 -0.010 -0.03 16:00 37.900 37.520 311,592 37.830 29.530
Cascades Inc. CAS-T 13.910 -0.210 -1.49 16:00 14.400 13.830 357,669 18.200 11.210
Cogeco Communications CCA-T 86.870 -0.750 -0.86 16:00 89.250 86.650 299,022 95.210 64.000
CCL Industries CCL.B-T 59.570 -0.130 -0.22 16:00 60.430 59.430 819,337 71.320 44.912