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 October 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.260 0.040 1.24 16:00 3.270 3.150 484,727 7.440 3.110
Air Canada AC-T 24.170 -0.020 -0.08 16:00 24.410 23.790 1,145,335 29.110 20.330
ATCO Ltd. ACO.X-T 37.070 0.220 0.60 16:00 37.210 36.600 275,514 47.400 34.950
Alaris Royalty AD-T 20.160 0.220 1.10 16:00 20.300 19.920 133,183 21.140 15.300
Alamos Gold AGI-T 5.860 -0.190 -3.14 16:00 6.020 5.850 569,509 9.010 5.350
Altus Group AIF-T 29.390 0.980 3.45 16:00 29.420 28.460 78,491 37.890 27.380
AltaGas Ltd. ALA-T 21.740 0.500 2.35 16:00 21.760 21.290 806,747 30.060 20.270
Allied Properties REIT AP.UN-T 42.000 -0.230 -0.54 16:00 42.300 41.680 200,878 45.570 38.710
Aphria Inc. APH-T 15.770 -2.530 -13.83 16:00 18.630 15.200 16,712,911 24.750 6.310
Algonquin Power & Utilities AQN-T 13.260 -0.020 -0.15 16:18 13.360 13.190 1,467,418 14.400 12.180
Aecon Group ARE-T 16.930 0.380 2.30 16:00 17.140 16.600 336,035 20.060 14.270
Alacer Gold Corp. ASR-T 2.220 -0.070 -3.06 16:00 2.280 2.205 206,835 2.970 1.955
ATS Automation Tooling Systems ATA-T 21.500 0.080 0.37 16:00 21.600 21.410 122,533 24.670 13.690
Artis REIT AX.UN-T 11.410 -0.100 -0.87 16:00 11.590 11.320 359,276 14.420 11.160
Badger Daylighting BAD-T 27.120 0.100 0.37 16:00 27.410 27.040 125,340 32.710 22.370
Brookfield Business Partners BBU.UN-T 52.560 0.480 0.92 16:00 53.220 52.260 53,528 59.660 36.700
Cott Corp. BCB-T 19.030 -0.300 -1.55 16:00 19.480 18.810 285,193 22.750 17.810
Boardwalk REIT BEI.UN-T 49.550 0.020 0.04 16:18 49.910 48.930 120,266 52.430 38.270
Brookfield Renewable Partners BEP.UN-T 38.280 0.270 0.71 16:00 38.440 37.840 163,211 45.470 37.670
Brookfield Infrastructure LP BIP.UN-T 51.730 -0.060 -0.12 16:00 52.040 50.880 149,998 59.280 45.480
Birchcliff Energy BIR-T 4.510 -0.040 -0.88 16:00 4.580 4.470 364,402 5.890 2.900
Boralex Inc. BLX-T 17.750 0.090 0.51 16:00 17.750 17.440 272,356 25.030 16.340
Brookfield Property Partners BPY.UN-T 25.680 -0.220 -0.85 16:00 26.000 25.620 375,996 31.000 23.280
Baytex Energy Corp. BTE-T 2.910 -0.080 -2.68 16:00 3.030 2.900 4,124,957 6.230 2.820
B2Gold BTO-T 3.460 0.020 0.58 16:00 3.470 3.380 3,912,918 4.060 2.770
Boyd Group Income Fund BYD.UN-T 122.860 -1.410 -1.13 16:00 124.950 122.450 55,968 133.000 90.370
CAE Inc. CAE-T 24.580 0.560 2.33 16:18 24.630 24.030 618,419 28.145 21.120
CAP REIT CAR.UN-T 46.820 1.020 2.23 16:00 46.900 45.800 725,750 49.450 34.010
Cascades Inc. CAS-T 10.700 -0.390 -3.52 16:00 11.120 10.670 123,620 16.670 10.470
Cogeco Communications CCA-T 68.690 -0.660 -0.95 16:18 69.480 68.280 67,550 94.660 62.810
CES Energy Solutions CEU-T 3.540 -0.070 -1.94 16:00 3.590 3.510 503,284 7.340 3.570
Canfor Corporation CFP-T 20.220 -0.270 -1.32 16:00 21.090 20.160 723,521 34.040 19.270
Centerra Gold CG-T 5.310 -0.010 -0.19 16:00 5.340 5.220 234,463 9.240 4.890
Cineplex Inc. CGX-T 35.170 -0.890 -2.47 16:18 36.190 35.000 301,739 39.990 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 14.130 -0.120 -0.84 16:00 14.340 14.110 126,378 19.890 14.000
Chorus Aviation Inc. CHR-T 6.850 -0.060 -0.87 16:00 6.950 6.800 165,250 9.860 6.770
Colliers International Group CIGI-T 88.650 0.700 0.80 16:00 89.250 87.510 83,841 109.870 67.910
CI Financial CIX-T 18.980 0.010 0.05 16:00 19.060 18.770 587,826 30.230 18.690
Corus Entertainment CJR.B-T 4.930 0.050 1.02 16:00 5.100 4.910 2,809,266 12.450 3.620
Celestica Inc. CLS-T 14.430 0.060 0.42 16:18 14.570 14.390 280,456 16.500 12.270
Computer Modelling Group CMG-T 7.880 -0.040 -0.51 16:00 7.950 7.780 146,899 10.440 7.790
Capital Power CPX-T 28.810 0.170 0.59 16:00 28.890 28.610 309,492 29.450 22.150
Crew Energy Inc. CR-T 1.380 -0.050 -3.50 16:00 1.440 1.360 1,058,617 4.610 1.370
Crombie REIT CRR.UN-T 12.970 0.010 0.08 16:00 13.070 12.940 57,766 14.070 12.140
Chartwell Retirement Residence CSH.UN-T 14.130 -0.030 -0.21 16:00 14.190 14.050 177,152 16.470 13.890
Canadian Utilities CU-T 30.610 0.260 0.86 16:00 30.640 30.240 263,152 39.880 29.120
Cominar REIT CUF.UN-T 11.230 -0.130 -1.14 16:00 11.380 11.210 223,233 14.950 11.125
Canadian Western Bank CWB-T 31.530 -1.440 -4.37 16:00 33.060 31.400 537,535 40.830 31.370
Dream Office REIT D.UN-T 23.530 0.070 0.30 16:00 23.730 23.380 97,658 26.010 20.720
Detour Gold DGC-T 11.000 -0.220 -1.96 16:00 11.220 10.890 693,605 15.400 9.110