Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 185.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of September 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.300 -0.040 -1.20 16:00 3.330 3.250 498,097 8.260 3.110
Air Canada AC-T 27.370 0.000 0.00 16:15 27.580 26.980 1,411,942 29.110 20.330
ATCO Ltd. ACO.X-T 38.370 0.010 0.03 16:00 38.470 38.010 149,291 47.400 37.135
Alaris Royalty AD-T 20.490 0.060 0.29 16:00 20.690 20.330 406,869 21.240 15.300
Alamos Gold AGI-T 5.990 0.190 3.28 16:00 6.030 5.820 668,366 9.120 5.350
Altus Group AIF-T 30.810 -0.050 -0.16 16:00 31.040 30.720 145,210 37.890 27.470
AltaGas Ltd. ALA-T 21.720 -0.660 -2.95 16:00 22.310 21.570 2,446,738 30.060 22.210
Allied Properties REIT AP.UN-T 44.590 -0.150 -0.34 16:00 44.940 44.530 277,521 45.570 37.680
Aphria Inc. APH-T 19.280 -1.520 -7.31 16:00 21.580 18.570 18,205,287 24.750 6.310
Algonquin Power & Utilities AQN-T 13.630 -0.130 -0.94 16:00 13.780 13.540 1,369,624 14.400 12.180
Aecon Group ARE-T 15.810 -0.360 -2.23 16:00 16.260 15.810 400,405 20.060 14.270
Alacer Gold Corp. ASR-T 2.160 0.050 2.37 16:00 2.170 2.080 713,938 2.970 1.955
ATS Automation Tooling Systems ATA-T 23.820 -0.010 -0.04 16:15 24.190 23.640 169,334 24.100 12.080
Artis REIT AX.UN-T 12.130 -0.140 -1.14 16:00 12.300 12.130 289,529 14.420 12.050
Badger Daylighting BAD-T 27.490 -0.500 -1.79 16:00 28.070 27.290 84,727 32.710 22.370
Brookfield Business Partners BBU.UN-T 55.750 -1.850 -3.21 16:00 57.500 55.170 76,105 59.550 36.000
Cott Corp. BCB-T 19.620 -0.250 -1.26 16:00 19.830 19.580 240,086 22.750 17.810
Boardwalk REIT BEI.UN-T 49.740 -0.300 -0.60 16:00 50.250 49.630 78,488 52.430 37.960
Brookfield Renewable Partners BEP.UN-T 40.760 -0.100 -0.24 16:00 41.070 40.410 129,853 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 51.080 -0.220 -0.43 16:00 51.130 50.410 253,240 59.280 45.480
Birchcliff Energy BIR-T 4.690 0.140 3.08 16:15 4.725 4.550 1,096,635 6.440 2.900
Boralex Inc. BLX-T 19.490 -0.010 -0.05 16:00 19.500 19.280 138,605 25.030 18.470
Brookfield Property Partners BPY.UN-T 26.050 -0.270 -1.03 16:00 26.380 26.050 392,100 31.100 23.280
Baytex Energy Corp. BTE-T 3.580 -0.070 -1.92 16:00 3.690 3.570 9,207,370 6.230 2.950
B2Gold BTO-T 2.900 0.020 0.69 16:00 2.940 2.880 1,741,026 4.060 2.770
Boyd Group Income Fund BYD.UN-T 128.410 -0.470 -0.36 16:00 130.150 127.900 86,326 133.000 90.250
CAE Inc. CAE-T 26.290 -0.140 -0.53 16:00 26.530 26.270 300,398 28.145 20.050
CAP REIT CAR.UN-T 47.800 -0.510 -1.06 16:00 48.250 47.580 330,244 49.450 33.140
Cascades Inc. CAS-T 13.040 -0.170 -1.29 16:15 13.190 13.030 110,700 16.710 11.290
Cogeco Communications CCA-T 64.500 -0.710 -1.09 16:15 65.160 64.210 112,935 95.210 62.810
CES Energy Solutions CEU-T 4.490 0.050 1.13 16:00 4.570 4.380 628,563 7.340 4.140
Canfor Corporation CFP-T 26.580 -1.710 -6.04 16:15 27.750 25.955 748,535 34.040 22.520
Centerra Gold CG-T 5.500 0.110 2.04 16:00 5.550 5.330 546,580 9.350 4.990
Cineplex Inc. CGX-T 32.710 0.410 1.27 16:00 32.930 32.210 127,325 40.690 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.290 -0.090 -0.59 16:00 15.520 15.090 357,031 20.020 14.380
Chorus Aviation Inc. CHR-T 7.580 0.020 0.26 16:00 7.640 7.540 194,207 9.860 6.770
Colliers International Group CIGI-T 101.440 -1.460 -1.42 16:15 104.240 101.330 116,005 109.870 58.510
CI Financial CIX-T 20.640 0.260 1.28 16:15 20.710 20.290 760,792 30.230 19.950
Corus Entertainment CJR.B-T 4.150 0.050 1.22 16:00 4.240 4.050 1,250,893 13.540 3.620
Celestica Inc. CLS-T 14.900 -0.180 -1.19 16:15 15.080 14.860 151,432 16.500 12.270
Computer Modelling Group CMG-T 8.390 0.280 3.45 16:00 8.490 8.080 75,088 10.440 7.800
Capital Power CPX-T 29.040 -0.200 -0.68 16:00 29.350 28.890 386,998 29.300 22.150
Crew Energy Inc. CR-T 1.710 0.000 0.00 16:00 1.750 1.670 367,790 4.710 1.370
Crombie REIT CRR.UN-T 13.470 -0.060 -0.44 16:00 13.550 13.450 135,550 14.070 12.140
Chartwell Retirement Residence CSH.UN-T 14.790 -0.160 -1.07 16:00 14.970 14.780 278,808 16.470 14.250
Canadian Utilities CU-T 31.680 0.080 0.25 16:00 31.710 31.400 279,174 39.880 30.800
Cominar REIT CUF.UN-T 12.200 -0.120 -0.97 16:00 12.340 12.150 286,274 14.950 11.880
Canadian Western Bank CWB-T 34.990 0.500 1.45 16:15 35.310 34.410 161,219 40.830 31.200
Dream Office REIT D.UN-T 24.750 -0.220 -0.88 16:15 24.980 24.620 154,885 25.580 20.720
Detour Gold DGC-T 11.500 0.250 2.22 16:15 11.590 11.190 702,338 15.720 9.110