Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of July 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.170 0.070 1.71 16:00 4.195 4.090 486,416 9.240 3.480
Air Canada AC-T 22.340 0.880 4.10 16:00 22.640 21.690 1,817,610 29.110 18.640
ATCO Ltd. ACO.X-T 40.940 0.270 0.66 16:00 41.000 40.550 133,800 50.790 37.780
Alaris Royalty AD-T 16.410 0.340 2.12 16:00 16.440 16.010 120,335 22.910 15.300
Alamos Gold AGI-T 7.180 -0.240 -3.23 16:00 7.410 7.180 729,391 10.500 6.190
Altus Group AIF-T 29.550 0.200 0.68 16:00 29.660 29.340 52,732 37.890 25.250
AltaGas Ltd. ALA-T 28.010 0.020 0.07 16:00 28.055 27.910 1,387,640 30.060 22.820
Allied Properties REIT AP.UN-T 42.680 0.200 0.47 16:00 42.700 42.480 152,027 43.800 37.680
Aphria Inc. APH-T 11.250 0.830 7.97 16:00 11.370 10.220 4,284,288 24.750 5.620
Algonquin Power & Utilities AQN-T 12.650 0.020 0.16 16:00 12.680 12.590 548,982 14.400 12.180
Aecon Group ARE-T 15.350 0.180 1.19 16:00 15.440 15.230 481,136 20.060 14.130
Alacer Gold Corp. ASR-T 2.570 0.020 0.78 16:00 2.600 2.540 358,121 2.630 1.955
ATS Automation Tooling Systems ATA-T 19.580 0.170 0.88 16:00 19.620 19.410 244,267 21.100 11.990
Artis REIT AX.UN-T 13.010 -0.050 -0.38 16:29 13.070 13.000 162,757 14.420 12.880
Badger Daylighting BAD-T 31.150 -0.200 -0.64 16:00 31.550 31.000 164,497 33.500 22.370
Brookfield Business Partners BBU.UN-T 53.210 0.980 1.88 16:00 53.600 52.290 24,272 54.450 34.750
Cott Corp. BCB-T 22.050 -0.100 -0.45 16:00 22.180 21.900 119,356 22.750 17.810
Boardwalk REIT BEI.UN-T 44.930 -1.140 -2.47 16:00 45.980 44.880 89,424 49.180 37.960
Brookfield Renewable Partners BEP.UN-T 39.990 -0.030 -0.07 16:00 40.140 39.940 92,728 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 52.150 -0.310 -0.59 16:00 52.670 51.920 248,615 59.280 45.480
Birchcliff Energy BIR-T 5.080 -0.040 -0.78 16:00 5.120 5.010 935,209 6.630 2.900
Boralex Inc. BLX-T 20.300 0.090 0.45 16:00 20.380 20.210 166,979 25.030 19.510
Brookfield Property Partners BPY.UN-T 25.440 0.170 0.67 16:00 25.580 25.100 196,997 31.100 23.280
Baytex Energy Corp. BTE-T 4.320 -0.020 -0.46 16:00 4.330 4.220 3,640,512 6.230 2.890
B2Gold BTO-T 3.340 -0.060 -1.76 16:00 3.390 3.320 1,664,569 4.060 3.010
Boyd Group Income Fund BYD.UN-T 122.700 -0.080 -0.07 16:00 123.000 122.000 28,811 123.480 90.010
CAE Inc. CAE-T 27.590 -0.080 -0.29 16:00 27.800 27.540 298,997 28.145 19.570
CAP REIT CAR.UN-T 43.740 -0.530 -1.20 16:00 44.260 43.700 180,415 44.630 32.150
Cascades Inc. CAS-T 12.190 0.160 1.33 16:00 12.190 11.830 200,645 18.120 11.290
Cogeco Communications CCA-T 69.970 -0.970 -1.37 16:00 71.200 69.910 72,509 95.210 63.600
CES Energy Solutions CEU-T 4.760 0.080 1.71 16:00 4.810 4.620 667,243 7.340 4.390
Canfor Corporation CFP-T 31.900 -1.280 -3.86 16:00 33.195 31.310 451,729 34.040 19.600
Centerra Gold CG-T 5.950 -0.170 -2.78 16:00 6.120 5.910 1,150,765 9.350 5.900
Cineplex Inc. CGX-T 30.540 -0.040 -0.13 16:00 30.730 30.420 68,118 50.350 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.780 -0.040 -0.25 16:00 15.850 15.720 141,178 20.020 14.380
Chorus Aviation Inc. CHR-T 7.390 0.180 2.50 16:00 7.470 7.230 299,846 9.860 6.770
Colliers International Group CIGI-T 108.130 1.380 1.29 16:00 108.500 106.640 44,758 108.390 58.510
CI Financial CIX-T 23.840 -0.150 -0.63 16:00 24.050 23.830 474,614 30.230 22.910
Corus Entertainment CJR.B-T 4.450 0.000 0.00 16:00 4.490 4.440 341,713 14.100 4.420
Celestica Inc. CLS-T 16.240 -0.030 -0.18 16:00 16.410 16.240 104,893 17.530 12.270
Computer Modelling Group CMG-T 10.270 0.110 1.08 16:00 10.330 10.060 45,156 10.440 8.790
Capital Power CPX-T 25.230 -0.160 -0.63 16:00 25.460 25.140 193,304 26.510 22.150
Crew Energy Inc. CR-T 2.290 0.080 3.62 16:00 2.310 2.180 467,977 4.710 1.370
Crombie REIT CRR.UN-T 13.040 0.000 0.00 16:00 13.070 13.010 61,433 14.070 12.140
Chartwell Retirement Residence CSH.UN-T 15.450 0.010 0.06 16:00 15.510 15.410 150,629 16.470 14.250
Canadian Utilities CU-T 32.920 0.000 0.00 16:00 32.990 32.700 198,276 41.900 30.800
Cominar REIT CUF.UN-T 12.710 -0.100 -0.78 16:00 12.850 12.650 404,266 14.950 11.840
Canadian Western Bank CWB-T 36.420 0.410 1.14 16:00 36.540 36.020 92,503 40.830 27.140
Dream Office REIT D.UN-T 23.660 0.150 0.64 16:00 23.750 23.430 73,545 25.140 19.670
Detour Gold DGC-T 13.700 1.450 11.84 16:00 14.100 12.160 3,715,906 17.860 9.110