Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 189.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of November 17, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 6.750 0.020 0.30 16:00 6.800 6.710 346,035 7.070 5.020
Advantage Oil & Gas AAV-T 6.620 0.030 0.46 16:00 6.690 6.580 295,749 10.100 6.570
Air Canada AC-T 24.450 0.410 1.71 16:16 24.540 23.800 1,835,449 28.700 12.490
ATCO Ltd. ACO.X-T 44.980 0.140 0.31 16:16 45.180 44.250 309,885 53.370 42.040
Alaris Royalty AD-T 18.470 -0.270 -1.44 16:00 18.790 18.330 183,747 24.390 17.900
Alamos Gold AGI-T 8.150 0.260 3.30 16:00 8.290 7.930 1,268,085 11.830 7.790
Altus Group AIF-T 35.530 -0.090 -0.25 16:16 35.660 35.300 29,162 37.890 25.250
AltaGas Ltd. ALA-T 29.010 -0.090 -0.31 16:00 29.360 28.950 488,116 35.150 26.870
Allied Properties REIT AP.UN-T 41.730 -0.120 -0.29 16:00 41.910 41.610 75,376 42.300 32.790
Algonquin Power & Utilities AQN-T 14.170 0.120 0.85 16:00 14.270 14.060 1,627,169 14.350 10.570
Aecon Group ARE-T 19.590 0.010 0.05 16:00 19.700 19.520 165,514 19.820 14.090
Alacer Gold Corp. ASR-T 2.230 0.040 1.83 16:00 2.240 2.190 931,721 3.110 1.750
ATS Automation Tooling Systems ATA-T 15.050 -0.040 -0.27 16:16 15.180 14.980 170,508 15.540 9.530
Artis REIT AX.UN-T 14.070 0.020 0.14 16:00 14.090 14.010 99,222 14.190 11.430
Badger Daylighting BAD-T 28.030 -0.310 -1.09 16:00 28.590 27.850 69,673 36.220 21.510
Brookfield Business Partners BBU.UN-T 38.730 0.330 0.86 16:00 38.840 38.290 40,769 38.950 31.100
Cott Corp. BCB-T 21.650 0.600 2.85 16:00 21.700 21.100 255,597 21.460 13.420
Boardwalk REIT BEI.UN-T 38.570 -0.010 -0.03 16:00 38.790 38.420 193,141 51.180 37.960
Brookfield Renewable Partners BEP.UN-T 43.000 -0.020 -0.05 16:00 43.170 42.870 71,369 44.990 37.350
Brookfield Infrastructure LP BIP.UN-T 56.270 0.160 0.29 16:00 56.440 55.780 132,238 56.640 41.840
Birchcliff Energy BIR-T 5.070 -0.020 -0.39 16:00 5.170 5.030 1,370,102 10.500 4.920
Boralex Inc. BLX-T 22.370 0.110 0.49 16:00 22.400 22.110 102,824 23.210 16.680
Bonavista Energy Corp. BNP-T 2.400 -0.030 -1.23 16:16 2.460 2.390 552,252 5.580 2.215
Brookfield Property Partners BPY.UN-T 27.950 -0.070 -0.25 16:00 28.170 27.930 185,191 31.500 27.400
Baytex Energy Corp. BTE-T 3.900 0.230 6.27 16:00 3.950 3.800 3,454,250 7.350 2.760
B2Gold BTO-T 3.510 0.070 2.03 16:00 3.550 3.440 3,510,478 4.640 2.690
Boyd Group Income Fund BYD.UN-T 93.650 -0.020 -0.02 16:00 94.360 93.300 10,650 103.000 81.350
CAE Inc. CAE-T 22.660 0.000 0.00 16:00 22.750 22.505 222,171 23.390 18.350
CAP REIT CAR.UN-T 37.200 0.340 0.92 16:16 37.240 36.850 157,454 37.350 29.530
Cascades Inc. CAS-T 12.700 0.150 1.20 16:00 12.740 12.580 123,728 18.200 10.950
Cogeco Communications CCA-T 89.620 0.750 0.84 16:16 90.000 88.430 120,698 95.210 62.070
CES Energy Solutions CEU-T 6.170 0.040 0.65 16:00 6.270 6.130 263,828 8.650 4.940
Canfor Corporation CFP-T 26.540 0.290 1.10 16:00 26.760 26.250 216,307 26.420 13.540
Centerra Gold CG-T 7.580 0.080 1.07 16:16 7.620 7.490 1,010,189 9.350 5.560
Cineplex Inc. CGX-T 37.160 0.210 0.57 16:00 37.520 36.980 178,617 54.810 34.430
Chemtrade Logistics Inc Fd CHE.UN-T 19.490 0.260 1.35 16:00 19.540 19.250 37,808 20.020 17.050
Colliers International Group CIGI-T 77.450 0.250 0.32 16:00 77.870 77.130 36,520 78.000 45.970
CI Financial CIX-T 28.430 0.160 0.57 16:00 28.440 28.170 417,563 29.940 25.200
Corus Entertainment CJR.B-T 11.440 0.100 0.88 16:00 11.520 11.340 209,259 14.100 11.300
Celestica Inc. CLS-T 13.690 0.140 1.03 16:00 13.750 13.540 391,532 19.940 12.620
Computer Modelling Group CMG-T 9.890 -0.010 -0.10 16:00 9.920 9.760 32,614 11.320 8.250
Capital Power CPX-T 23.880 0.120 0.51 16:00 23.920 23.730 221,706 26.510 20.500
Crew Energy Inc. CR-T 4.060 0.030 0.74 16:00 4.120 4.040 606,829 8.100 3.400
Crombie REIT CRR.UN-T 13.970 -0.050 -0.36 16:00 14.030 13.890 68,876 14.910 13.200
Chartwell Retirement Residence CSH.UN-T 15.400 0.000 0.00 16:00 15.490 15.360 291,033 16.500 13.760
Canadian Utilities CU-T 37.940 0.050 0.13 16:16 38.030 37.560 382,211 42.440 34.830
Cominar REIT CUF.UN-T 14.200 0.090 0.64 16:00 14.210 14.090 764,456 15.090 11.840
Canadian Western Bank CWB-T 35.310 -0.060 -0.17 16:16 35.510 35.080 308,531 37.360 23.680
Dream Office REIT D.UN-T 21.510 0.070 0.33 16:00 21.580 21.350 108,149 22.250 16.820
Detour Gold DGC-T 13.910 0.350 2.58 16:00 14.030 13.610 1,819,232 21.480 13.010