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 14, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 6.600 0.020 0.30 13:51 6.610 6.570 250,514 7.070 5.260
Advantage Oil & Gas AAV-T 5.130 0.010 0.20 13:51 5.220 5.080 780,547 9.460 5.030
Air Canada AC-T 25.050 -0.290 -1.14 13:50 25.420 24.920 1,068,524 28.700 12.490
ATCO Ltd. ACO.X-T 45.150 -0.190 -0.42 13:51 45.550 45.040 37,964 53.370 42.970
Alaris Royalty AD-T 19.150 0.160 0.84 13:51 19.190 18.940 86,155 24.230 17.900
Alamos Gold AGI-T 7.870 -0.300 -3.67 13:51 8.130 7.815 776,850 11.830 7.530
Altus Group AIF-T 36.450 -0.160 -0.44 13:51 36.800 36.310 52,310 37.890 25.250
AltaGas Ltd. ALA-T 29.160 0.130 0.45 13:50 29.310 29.000 401,118 35.150 26.870
Allied Properties REIT AP.UN-T 41.940 -0.010 -0.02 13:51 42.050 41.870 24,328 42.410 33.270
Algonquin Power & Utilities AQN-T 14.195 -0.015 -0.11 13:48 14.270 14.160 209,659 14.400 11.110
Aecon Group ARE-T 19.880 0.010 0.05 13:50 19.930 19.870 40,094 20.040 14.130
Alacer Gold Corp. ASR-T 2.040 0.010 0.49 13:50 2.060 2.020 227,325 3.110 1.750
ATS Automation Tooling Systems ATA-T 15.490 -0.110 -0.71 13:49 15.600 15.460 21,466 16.070 10.960
Artis REIT AX.UN-T 14.140 -0.020 -0.14 13:51 14.160 14.110 77,527 14.230 12.020
Badger Daylighting BAD-T 29.160 -0.010 -0.03 13:48 29.350 29.070 41,915 36.220 21.510
Brookfield Business Partners BBU.UN-T 43.800 0.150 0.34 13:50 44.200 43.500 57,232 43.790 31.290
Cott Corp. BCB-T 21.700 -0.230 -1.05 13:51 21.940 21.680 28,029 22.750 13.520
Boardwalk REIT BEI.UN-T 42.870 0.010 0.02 13:43 43.190 42.690 157,973 51.180 37.960
Brookfield Renewable Partners BEP.UN-T 44.240 0.510 1.17 13:51 44.300 43.620 105,210 44.990 37.780
Brookfield Infrastructure LP BIP.UN-T 57.200 -0.010 -0.02 13:51 57.610 57.080 167,276 57.970 42.400
Birchcliff Energy BIR-T 3.980 -0.110 -2.69 13:51 4.090 3.960 1,080,662 10.200 4.030
Boralex Inc. BLX-T 23.500 -0.110 -0.47 13:49 23.650 23.480 74,391 23.800 17.080
Bonavista Energy Corp. BNP-T 1.820 -0.040 -2.15 13:47 1.860 1.810 533,238 5.320 1.810
Brookfield Property Partners BPY.UN-T 27.890 -0.070 -0.25 13:48 28.200 27.860 74,434 31.500 27.080
Baytex Energy Corp. BTE-T 3.800 -0.010 -0.26 13:50 3.860 3.730 1,485,768 7.220 2.760
B2Gold BTO-T 3.660 0.030 0.83 13:49 3.690 3.605 1,379,447 4.640 2.690
Boyd Group Income Fund BYD.UN-T 101.010 -0.800 -0.79 13:49 102.250 100.470 21,464 103.000 81.350
CAE Inc. CAE-T 22.310 -0.300 -1.33 13:51 22.600 22.270 294,319 23.390 18.350
CAP REIT CAR.UN-T 37.700 0.300 0.80 13:50 37.770 37.300 105,041 37.470 29.530
Cascades Inc. CAS-T 14.160 -0.280 -1.94 13:46 14.420 14.140 99,459 18.200 11.210
Cogeco Communications CCA-T 88.440 -0.580 -0.65 13:50 89.200 88.020 29,110 95.210 64.000
CES Energy Solutions CEU-T 5.530 -0.050 -0.90 13:51 5.590 5.500 160,059 8.650 4.940
Canfor Corporation CFP-T 24.760 0.050 0.20 13:50 25.170 24.580 236,502 27.150 13.540
Centerra Gold CG-T 7.130 0.000 0.00 13:51 7.170 7.080 280,200 9.350 5.560
Cineplex Inc. CGX-T 39.120 0.120 0.31 13:50 39.590 38.840 153,886 54.810 34.430
Chemtrade Logistics Inc Fd CHE.UN-T 18.910 0.080 0.42 13:49 19.090 18.810 63,608 20.020 17.050
Colliers International Group CIGI-T 75.520 -0.940 -1.23 13:49 77.040 75.520 12,753 80.090 46.290
CI Financial CIX-T 29.450 -0.020 -0.07 13:50 29.600 29.440 231,748 29.610 25.790
Corus Entertainment CJR.B-T 11.610 -0.020 -0.17 13:51 11.630 11.560 122,646 14.100 11.300
Celestica Inc. CLS-T 13.200 -0.090 -0.68 13:50 13.360 13.160 127,498 19.940 12.620
Computer Modelling Group CMG-T 9.725 -0.205 -2.06 13:46 9.940 9.690 11,514 11.320 8.850
Capital Power CPX-T 24.430 0.350 1.45 13:51 24.440 24.120 171,951 26.510 23.130
Crew Energy Inc. CR-T 3.420 -0.100 -2.84 13:39 3.515 3.420 253,768 7.710 3.380
Crombie REIT CRR.UN-T 13.950 0.060 0.43 13:39 13.990 13.890 33,789 14.910 13.230
Chartwell Retirement Residence CSH.UN-T 15.830 0.060 0.38 13:49 15.940 15.750 185,208 16.500 13.760
Canadian Utilities CU-T 37.870 -0.110 -0.29 13:49 38.130 37.840 79,406 42.440 35.580
Cominar REIT CUF.UN-T 14.160 -0.050 -0.35 13:50 14.200 14.040 219,051 15.090 11.840
Canadian Western Bank CWB-T 37.360 -0.300 -0.80 13:46 37.550 37.150 152,324 38.590 23.680
Dream Office REIT D.UN-T 22.520 -0.060 -0.27 13:50 22.700 22.370 66,666 22.660 18.120
Detour Gold DGC-T 13.060 -0.070 -0.53 13:51 13.200 12.960 297,063 21.480 12.500