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 September 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Dorel Industries DII.B-T 23.560 -0.840 -3.44 16:43 24.410 23.210 70,466 33.750 20.980
Northview Apartment REIT NVU.UN-T 26.710 0.520 1.99 16:31 26.710 26.060 1,311,588 27.880 21.840
Rogers Communications RCI.B-T 67.560 0.320 0.48 16:31 67.750 66.850 1,389,820 70.080 55.630
Suncor Energy SU-T 50.480 0.500 1.00 16:31 50.880 50.170 6,059,892 55.470 40.490
TELUS Corp. T-T 47.520 0.030 0.06 16:31 47.660 47.350 1,701,425 49.150 44.140
Transcontinental Inc. TCL.A-T 23.880 0.360 1.53 16:31 23.920 23.150 809,927 32.890 23.140
Teck Resources TECK.B-T 33.080 0.720 2.22 16:31 33.340 32.540 2,646,100 39.080 25.890
Uni-Select Inc. UNS-T 22.180 1.050 4.97 16:31 22.180 20.910 278,718 29.100 18.475
WestJet Airlines WJA-T 20.340 0.340 1.70 16:31 20.410 19.860 657,415 28.000 16.820
Westshore Terminals Investment WTE-T 26.350 0.230 0.88 16:31 26.460 26.090 338,449 27.500 20.710
Yamana Gold Inc. YRI-T 3.200 -0.100 -3.03 16:31 3.330 3.190 3,427,088 4.685 3.030
Air Canada AC-T 28.330 0.670 2.42 16:31 28.440 27.570 3,149,383 29.110 20.330
Aphria Inc. APH-T 19.700 -0.260 -1.30 16:31 19.890 18.880 8,336,871 24.750 6.310
Algonquin Power & Utilities AQN-T 13.750 0.120 0.88 16:31 13.810 13.440 3,431,974 14.400 12.180
Brookfield Asset Management BAM.A-T 57.200 1.150 2.05 16:31 57.250 56.100 3,085,643 57.770 46.710
BlackBerry Limited BB-T 13.440 0.130 0.98 16:31 13.480 13.280 3,059,614 18.135 11.130
Brookfield Renewable Partners BEP.UN-T 38.870 -1.680 -4.14 16:31 40.620 38.870 304,808 45.470 38.270
Boralex Inc. BLX-T 18.350 -0.490 -2.60 16:31 19.020 18.070 1,144,568 25.030 18.470
CAP REIT CAR.UN-T 48.790 0.640 1.33 16:31 49.120 47.960 906,976 49.450 33.140
Corus Entertainment CJR.B-T 4.280 0.150 3.63 16:31 4.310 4.050 7,425,482 13.440 3.620
CIBC CM-T 124.340 -0.060 -0.05 16:31 124.980 124.200 2,129,990 125.210 107.550
Canadian Pacific Railway CP-T 271.000 3.560 1.33 16:31 271.870 268.765 658,716 277.250 198.000
Capital Power CPX-T 29.450 0.630 2.19 16:31 29.450 28.610 1,158,728 29.350 22.150
Eldorado Gold ELD-T 1.170 0.020 1.74 16:31 1.210 1.120 4,774,539 2.920 1.030
Fortis Inc. FTS-T 42.280 0.340 0.81 16:31 42.560 41.950 2,434,397 48.730 39.380
Canada Goose Holdings GOOS-T 74.140 0.500 0.68 16:31 74.250 72.630 1,279,100 91.500 23.500
NFI Group Inc. NFI-T 52.000 0.000 0.00 16:31 52.040 51.670 231,226 61.250 46.780
AltaGas Ltd. ALA-T 22.350 1.240 5.87 16:27 22.360 20.650 8,714,358 30.060 21.030
Sandstorm Gold Ltd. SSL-T 4.740 -0.210 -4.24 16:19 4.990 4.740 3,840,205 6.950 4.620
Imperial Oil IMO-T 40.760 0.990 2.49 16:17 40.910 39.870 2,393,295 44.910 33.430
Brookfield Infrastructure LP BIP.UN-T 49.860 -0.630 -1.25 16:10 50.750 49.860 648,615 59.280 45.480
Killam Apartment REIT KMP.UN-T 16.210 -0.110 -0.67 16:10 16.570 16.210 566,744 16.650 12.590
Advantage Oil & Gas AAV-T 3.280 0.080 2.50 16:00 3.290 3.210 898,990 8.260 3.110
Barrick Gold Corp. ABX-T 13.520 -0.190 -1.39 16:00 13.730 13.200 6,325,322 21.030 12.540
ATCO Ltd. ACO.X-T 38.000 0.070 0.18 16:00 38.260 37.760 333,740 47.400 37.135
Alaris Royalty AD-T 20.680 0.010 0.05 16:00 20.880 20.590 294,531 21.240 15.300
Agnico Eagle Mines AEM-T 44.760 -0.640 -1.41 16:00 45.440 44.100 1,308,245 62.800 42.350
Alamos Gold AGI-T 5.970 -0.080 -1.32 16:00 6.040 5.810 2,527,229 9.120 5.350
Altus Group AIF-T 30.800 -0.150 -0.48 16:00 31.000 30.300 86,274 37.890 27.470
Allied Properties REIT AP.UN-T 44.150 -0.030 -0.07 16:00 44.600 44.030 655,971 45.570 37.830
Aecon Group ARE-T 16.070 0.500 3.21 16:00 16.130 15.550 444,147 20.060 14.270
ARC Resources Ltd. ARX-T 13.630 0.290 2.17 16:00 13.630 13.290 6,755,170 18.340 11.880
Alacer Gold Corp. ASR-T 2.050 -0.100 -4.65 16:00 2.250 2.050 6,105,224 2.970 1.955
ATS Automation Tooling Systems ATA-T 23.890 -0.300 -1.24 16:00 24.250 23.810 591,686 24.200 12.090
Alimentation Couche-Tard ATD.B-T 65.450 -0.450 -0.68 16:00 66.000 65.390 1,707,755 67.960 52.080
Artis REIT AX.UN-T 12.380 0.280 2.31 16:00 12.380 12.090 1,958,894 14.420 12.050
Badger Daylighting BAD-T 27.370 0.140 0.51 16:00 27.650 27.110 106,874 32.710 22.370
Bombardier Inc. BBD.B-T 4.620 -0.100 -2.12 16:00 4.785 4.580 7,198,605 5.580 1.960
Brookfield Business Partners BBU.UN-T 56.660 -0.400 -0.70 16:00 57.410 56.660 42,109 59.550 36.000
Cott Corp. BCB-T 19.600 -0.030 -0.15 16:00 19.760 19.580 206,996 22.750 17.810