Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Aphria Inc. APH-T 13.110 0.670 5.39 16:37 13.200 12.330 8,957,077 24.750 5.140
Canopy Growth Corp. WEED-T 47.760 2.400 5.29 16:25 48.410 44.700 12,579,748 45.440 7.730
Bank of Nova Scotia BNS-T 76.800 0.530 0.69 16:21 76.860 76.270 1,913,141 85.500 75.200
Alacer Gold Corp. ASR-T 2.550 0.010 0.39 16:20 2.615 2.540 399,717 2.600 1.955
Constellation Software CSU-T 1,050.980 -5.110 -0.48 16:20 1,075.680 1,050.980 63,353 1,073.900 651.000
Cenovus Energy CVE-T 12.240 -0.590 -4.60 16:20 12.750 12.130 3,391,000 14.650 8.890
EnCana Corp. ECA-T 16.220 -0.320 -1.93 16:20 16.400 16.030 2,803,091 17.940 10.540
Extendicare Inc. EXE-T 7.420 0.030 0.41 16:20 7.425 7.350 106,515 10.450 7.310
Granite REIT GRT.UN-T 53.950 -0.010 -0.02 16:20 54.430 53.850 95,721 54.970 47.930
Interfor Corporation IFP-T 23.920 -0.630 -2.57 16:20 24.540 23.540 299,409 27.270 17.010
Killam Apartment REIT KMP.UN-T 15.000 -0.040 -0.27 16:20 15.090 14.980 116,508 15.740 12.040
Laurentian Bank of Canada LB-T 45.600 0.300 0.66 16:20 45.650 45.120 226,785 62.900 44.600
Genworth MI Canada MIC-T 42.860 0.000 0.00 16:20 42.920 42.595 113,138 44.490 32.650
Northview Apartment REIT NVU.UN-T 25.970 0.050 0.19 16:20 26.040 25.850 72,784 27.880 20.300
North West Company NWC-T 29.660 0.020 0.07 16:20 29.780 29.510 47,015 32.930 26.500
TransCanada Corp. TRP-T 57.560 -0.460 -0.79 16:20 58.080 57.180 2,270,517 65.180 50.280
Western Forest Products WEF-T 2.540 -0.080 -3.05 16:20 2.620 2.520 864,245 2.950 2.170
Westshore Terminals Investment WTE-T 24.270 -0.120 -0.49 16:20 24.730 24.230 103,466 26.570 20.670
Imperial Oil IMO-T 42.900 -0.450 -1.04 16:16 43.770 42.830 1,317,737 44.050 33.430
Advantage Oil & Gas AAV-T 4.080 -0.020 -0.49 16:00 4.140 4.060 792,546 9.240 3.480
Barrick Gold Corp. ABX-T 17.100 0.030 0.18 16:00 17.180 16.930 1,361,166 22.700 14.260
Air Canada AC-T 23.480 -0.040 -0.17 16:00 23.710 23.340 728,831 29.110 16.950
ATCO Ltd. ACO.X-T 40.010 0.120 0.30 16:00 40.300 39.910 89,291 51.470 37.780
Alaris Royalty AD-T 16.500 -0.060 -0.36 16:00 16.580 16.330 99,521 23.450 15.300
Agnico Eagle Mines AEM-T 58.660 0.160 0.27 16:00 59.070 58.205 294,453 64.840 48.040
Alamos Gold AGI-T 7.470 0.000 0.00 16:00 7.545 7.420 612,451 10.500 6.190
Altus Group AIF-T 30.100 0.110 0.37 16:00 30.830 29.840 68,391 37.890 25.250
AltaGas Ltd. ALA-T 26.420 -0.400 -1.49 16:00 26.770 26.340 763,719 30.600 22.820
Allied Properties REIT AP.UN-T 42.400 -0.350 -0.82 16:00 42.860 42.310 86,061 43.800 37.680
Algonquin Power & Utilities AQN-T 12.710 0.020 0.16 16:00 12.710 12.630 1,907,656 14.400 12.180
Aecon Group ARE-T 15.710 0.190 1.22 16:00 15.780 15.450 308,311 20.060 14.130
ARC Resources Ltd. ARX-T 13.080 -0.080 -0.61 16:00 13.170 12.950 697,538 18.340 11.880
ATS Automation Tooling Systems ATA-T 19.380 0.040 0.21 16:00 19.490 19.190 108,011 21.100 11.990
Alimentation Couche-Tard ATD.B-T 57.150 0.150 0.26 16:00 57.220 56.700 562,865 67.960 52.080
Artis REIT AX.UN-T 13.360 0.010 0.07 16:00 13.390 13.310 220,118 14.420 12.820
Badger Daylighting BAD-T 31.560 0.210 0.67 16:00 31.740 31.220 126,404 33.500 22.370
Brookfield Asset Management BAM.A-T 54.780 -0.330 -0.60 16:00 55.190 54.600 532,785 57.040 46.710
BlackBerry Limited BB-T 15.610 -0.240 -1.51 16:00 15.850 15.520 1,718,389 18.135 10.660
Bombardier Inc. BBD.B-T 5.300 -0.030 -0.56 16:00 5.350 5.210 7,652,400 5.360 1.960
Brookfield Business Partners BBU.UN-T 51.910 -0.980 -1.85 16:00 52.970 51.900 31,498 54.450 34.750
Cott Corp. BCB-T 21.920 0.250 1.15 16:00 21.970 21.590 189,100 22.750 17.670
BCE Inc. BCE-T 53.980 -0.070 -0.13 16:00 54.160 53.940 781,492 62.900 52.895
Boardwalk REIT BEI.UN-T 46.010 0.050 0.11 16:00 46.190 45.760 35,776 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 39.700 0.090 0.23 16:00 39.750 39.380 165,553 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 51.730 -1.070 -2.03 16:00 52.940 51.510 140,981 59.280 45.480
Birchcliff Energy BIR-T 4.450 -0.060 -1.33 16:00 4.530 4.420 743,156 6.630 2.900
Boralex Inc. BLX-T 20.530 -0.410 -1.96 16:00 20.690 20.300 831,987 25.030 20.680
Bank of Montreal BMO-T 102.870 0.220 0.21 16:00 103.220 102.590 1,067,239 105.550 88.630
Brookfield Property Partners BPY.UN-T 26.100 -0.120 -0.46 16:00 26.200 26.000 81,893 31.500 23.280
Baytex Energy Corp. BTE-T 4.220 -0.160 -3.65 16:00 4.360 4.220 5,332,437 6.230 2.760