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 April 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canopy Growth Corp. WEED-T 30.250 -0.350 -1.14 16:57 30.620 29.640 3,397,906 44.000 6.580
Crescent Point Energy CPG-T 10.730 0.240 2.29 16:28 10.950 10.630 7,078,306 14.420 8.080
Ritchie Bros Auctioneers Inc. RBA-T 41.710 -0.520 -1.23 16:15 42.110 41.220 183,234 44.950 30.630
Suncor Energy SU-T 48.570 -0.040 -0.08 16:15 49.000 48.440 2,791,415 48.880 36.090
Teck Resources TECK.B-T 33.730 -0.290 -0.85 16:15 34.290 33.690 1,486,133 38.890 19.270
TransCanada Corp. TRP-T 55.240 -0.820 -1.46 16:15 56.395 54.960 2,232,828 65.180 50.280
Western Forest Products WEF-T 2.770 -0.080 -2.81 16:15 2.850 2.750 496,131 2.900 2.040
BlackBerry Limited BB-T 13.440 -0.180 -1.32 16:15 13.620 13.320 1,209,727 18.135 10.660
BCE Inc. BCE-T 53.080 -0.810 -1.50 16:15 53.910 53.020 2,212,461 63.000 53.710
Brookfield Renewable Partners BEP.UN-T 38.950 -0.190 -0.49 16:15 39.200 38.810 64,657 45.470 38.520
Bank of Nova Scotia BNS-T 76.390 -0.410 -0.53 16:15 76.910 76.065 1,322,265 85.500 73.310
Baytex Energy Corp. BTE-T 4.790 0.080 1.70 16:15 4.900 4.720 6,742,661 4.790 2.760
CAE Inc. CAE-T 24.620 -0.280 -1.12 16:15 24.800 24.490 262,977 25.130 19.570
Canadian National Railway CNR-T 96.480 0.320 0.33 16:15 96.800 95.750 1,192,921 108.640 90.840
Crew Energy Inc. CR-T 2.590 -0.020 -0.77 16:15 2.660 2.550 1,318,039 4.985 1.370
Dollarama Inc. DOL-T 147.530 -1.650 -1.11 16:15 148.910 145.140 281,354 170.000 117.190
BRP INC. DOO-T 52.760 0.180 0.34 16:15 53.190 52.270 125,097 54.700 31.140
Empire Company EMP.A-T 23.780 0.030 0.13 16:15 23.900 23.500 385,056 26.340 18.560
Enerplus Corp. ERF-T 14.960 -0.290 -1.90 16:15 15.590 14.900 1,494,259 15.890 8.970
Great Canadian Gaming GC-T 35.590 0.540 1.54 16:15 35.710 34.980 193,231 38.560 22.950
Gildan Activewear GIL-T 37.040 -0.200 -0.54 16:15 37.220 36.890 334,217 42.180 35.720
Gran Tierra Energy GTE-T 4.000 -0.010 -0.25 16:15 4.050 3.970 2,102,704 4.035 2.410
Inter Pipeline IPL-T 23.920 -0.410 -1.69 16:15 24.470 23.790 941,282 28.890 21.360
Ivanhoe Mines IVN-T 2.830 0.060 2.17 16:15 2.860 2.760 1,326,366 5.210 2.510
Lucara Diamond LUC-T 2.040 0.010 0.49 16:15 2.070 2.020 271,843 3.310 1.970
NuVista Energy Ltd NVA-T 8.110 0.050 0.62 16:15 8.160 8.020 525,639 9.160 5.910
Pan American Silver PAAS-T 22.160 0.450 2.07 16:15 22.160 21.690 329,175 25.300 18.000
Pembina Pipeline Corp. PPL-T 41.530 -1.060 -2.49 16:15 42.620 41.490 1,419,038 46.170 37.600
Pure Industrial Real Estate AAR.UN-T 8.070 0.000 0.00 16:00 8.090 8.070 532,059 8.130 6.320
Advantage Oil & Gas AAV-T 4.080 -0.080 -1.92 16:00 4.340 4.060 1,806,677 9.240 3.480
Barrick Gold Corp. ABX-T 16.890 0.150 0.90 16:00 16.910 16.610 1,603,992 26.560 14.260
Air Canada AC-T 25.710 -0.530 -2.02 16:00 26.350 25.640 1,094,215 29.110 12.490
ATCO Ltd. ACO.X-T 41.390 0.120 0.29 16:00 41.530 41.080 77,786 51.690 40.160
Alaris Royalty AD-T 17.750 0.500 2.90 16:00 18.000 17.300 196,787 23.450 16.240
Agnico Eagle Mines AEM-T 56.230 -1.220 -2.12 16:00 57.540 55.900 578,975 68.760 48.040
Alamos Gold AGI-T 7.010 -0.190 -2.64 16:00 7.240 6.980 740,846 10.930 6.190
Altus Group AIF-T 31.840 -0.140 -0.44 16:00 32.060 31.740 69,037 37.890 25.250
AltaGas Ltd. ALA-T 25.410 -0.160 -0.63 16:00 25.880 25.350 488,718 31.700 22.820
Allied Properties REIT AP.UN-T 41.510 0.150 0.36 16:00 41.560 41.220 65,519 42.410 36.400
Aphria Inc. APH-T 11.000 -0.140 -1.26 16:00 11.200 10.770 2,639,826 24.750 4.550
Algonquin Power & Utilities AQN-T 12.610 -0.040 -0.32 16:00 12.720 12.550 698,106 14.400 12.180
Aecon Group ARE-T 18.170 -0.010 -0.06 16:00 18.220 18.150 18,495 20.060 14.130
ARC Resources Ltd. ARX-T 14.510 0.070 0.48 16:00 14.910 14.455 1,412,391 19.090 11.880
Alacer Gold Corp. ASR-T 2.190 0.060 2.82 16:00 2.190 2.120 301,718 2.530 1.950
ATS Automation Tooling Systems ATA-T 17.690 -0.140 -0.79 16:00 18.100 17.600 157,163 18.030 11.230
Alimentation Couche-Tard ATD.B-T 52.760 -0.870 -1.62 16:00 53.730 52.650 627,144 67.960 52.180
Artis REIT AX.UN-T 13.630 -0.110 -0.80 16:00 13.800 13.630 141,310 14.420 12.820
Badger Daylighting BAD-T 27.020 0.230 0.86 16:00 27.080 26.720 131,203 35.910 21.510
Brookfield Asset Management BAM.A-T 49.140 -0.370 -0.75 16:00 49.570 49.000 458,134 57.040 46.710
Bombardier Inc. BBD.B-T 3.940 0.020 0.51 16:00 3.970 3.855 3,961,938 4.160 1.960