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 December 8, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 6.570 0.030 0.46 16:15 6.590 6.530 571,286 7.070 5.260
Advantage Oil & Gas AAV-T 5.110 0.020 0.39 16:00 5.180 5.090 1,083,359 9.900 5.030
Air Canada AC-T 25.600 1.030 4.19 16:00 25.800 24.690 2,006,548 28.700 12.490
ATCO Ltd. ACO.X-T 45.730 -0.170 -0.37 16:00 46.040 45.710 85,691 53.370 42.050
Alaris Royalty AD-T 18.680 0.250 1.36 16:00 18.760 18.260 192,054 24.390 17.900
Alamos Gold AGI-T 8.110 0.240 3.05 16:15 8.160 7.890 545,215 11.830 7.530
Altus Group AIF-T 37.200 0.640 1.75 16:00 37.340 36.520 101,236 37.890 25.250
AltaGas Ltd. ALA-T 28.840 -0.210 -0.72 16:00 29.180 28.750 493,731 35.150 26.870
Allied Properties REIT AP.UN-T 41.900 -0.010 -0.02 16:00 41.940 41.780 95,445 42.410 33.270
Algonquin Power & Utilities AQN-T 14.240 0.040 0.28 16:00 14.330 14.160 799,411 14.400 10.930
Aecon Group ARE-T 19.890 0.100 0.51 16:00 20.040 19.680 488,067 19.820 14.130
Alacer Gold Corp. ASR-T 2.000 -0.010 -0.50 16:00 2.040 1.990 361,077 3.110 1.750
ATS Automation Tooling Systems ATA-T 15.760 0.260 1.68 16:00 15.840 15.520 74,078 16.070 10.560
Artis REIT AX.UN-T 14.140 0.040 0.28 16:00 14.190 14.100 96,434 14.230 11.950
Badger Daylighting BAD-T 28.100 0.000 0.00 16:00 28.280 27.960 56,422 36.220 21.510
Brookfield Business Partners BBU.UN-T 40.580 0.730 1.83 16:00 40.810 39.720 65,892 40.460 31.290
Cott Corp. BCB-T 22.660 0.160 0.71 16:00 22.750 22.490 169,657 22.660 13.520
Boardwalk REIT BEI.UN-T 42.010 0.010 0.02 16:00 42.400 41.860 101,401 51.180 37.960
Brookfield Renewable Partners BEP.UN-T 41.930 0.480 1.16 16:00 42.310 41.370 128,273 44.990 37.780
Brookfield Infrastructure LP BIP.UN-T 56.510 -0.050 -0.09 16:00 56.900 56.350 163,800 57.030 42.250
Birchcliff Energy BIR-T 4.170 0.090 2.21 16:15 4.240 4.125 2,120,911 10.500 4.030
Boralex Inc. BLX-T 23.550 -0.030 -0.13 16:00 23.650 23.500 127,698 23.600 16.890
Bonavista Energy Corp. BNP-T 1.920 0.060 3.23 16:15 1.960 1.880 1,220,389 5.580 1.830
Brookfield Property Partners BPY.UN-T 27.830 0.160 0.58 16:00 28.160 27.680 192,260 31.500 27.080
Baytex Energy Corp. BTE-T 4.080 0.040 0.99 16:00 4.190 4.050 2,499,617 7.350 2.760
B2Gold BTO-T 3.390 0.050 1.50 16:00 3.390 3.300 2,002,234 4.640 2.690
Boyd Group Income Fund BYD.UN-T 101.440 0.550 0.55 16:00 101.790 100.890 19,346 103.000 81.350
CAE Inc. CAE-T 22.430 0.020 0.09 16:00 22.490 22.230 626,230 23.390 18.350
CAP REIT CAR.UN-T 37.000 0.040 0.11 16:00 37.150 36.620 172,120 37.440 29.530
Cascades Inc. CAS-T 13.440 -0.420 -3.03 16:00 13.900 13.430 470,631 18.200 11.120
Cogeco Communications CCA-T 89.910 -0.250 -0.28 16:15 90.770 89.570 69,066 95.210 64.000
CES Energy Solutions CEU-T 5.660 0.020 0.35 16:00 5.870 5.630 436,315 8.650 4.940
Canfor Corporation CFP-T 25.040 -0.080 -0.32 16:00 25.240 24.930 156,645 27.150 13.540
Centerra Gold CG-T 7.170 0.070 0.99 16:15 7.220 7.110 341,898 9.350 5.560
Cineplex Inc. CGX-T 38.520 -0.020 -0.05 16:00 38.990 38.410 130,208 54.810 34.430
Chemtrade Logistics Inc Fd CHE.UN-T 18.490 -0.340 -1.81 16:00 18.940 18.490 232,476 20.020 17.050
Colliers International Group CIGI-T 76.390 -0.330 -0.43 16:00 76.680 75.820 45,789 80.090 46.290
CI Financial CIX-T 29.230 0.180 0.62 16:00 29.300 29.020 440,294 29.940 25.790
Corus Entertainment CJR.B-T 11.560 0.020 0.17 16:00 11.600 11.450 476,565 14.100 11.300
Celestica Inc. CLS-T 13.170 0.010 0.08 16:00 13.260 13.060 212,669 19.940 12.620
Computer Modelling Group CMG-T 9.580 0.090 0.95 16:00 9.740 9.420 55,166 11.320 8.550
Capital Power CPX-T 24.180 0.310 1.30 16:00 24.260 23.850 313,746 26.510 22.770
Crew Energy Inc. CR-T 3.590 0.040 1.13 16:00 3.630 3.550 282,590 7.790 3.400
Crombie REIT CRR.UN-T 13.910 0.040 0.29 16:00 13.950 13.810 59,001 14.910 13.230
Chartwell Retirement Residence CSH.UN-T 15.710 0.020 0.13 16:00 15.785 15.700 225,781 16.500 13.760
Canadian Utilities CU-T 38.830 0.030 0.08 16:00 38.980 38.690 111,765 42.440 34.850
Cominar REIT CUF.UN-T 14.140 0.080 0.57 16:00 14.180 14.020 280,375 15.090 11.840
Canadian Western Bank CWB-T 37.940 0.820 2.21 16:00 38.000 37.210 296,130 37.360 23.680
Dream Office REIT D.UN-T 22.290 0.060 0.27 16:00 22.490 22.040 154,811 22.270 18.090
Detour Gold DGC-T 12.770 0.190 1.51 16:00 12.880 12.620 423,023 21.480 12.500