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 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 6.700 0.050 0.75 16:00 6.730 6.650 2,497,943 7.070 5.260
Advantage Oil & Gas AAV-T 4.850 -0.260 -5.09 16:00 5.130 4.840 1,645,547 9.460 5.030
Air Canada AC-T 25.390 0.270 1.07 16:00 25.720 25.130 1,804,562 28.700 12.490
ATCO Ltd. ACO.X-T 44.740 -0.460 -1.02 16:00 45.360 44.690 224,020 53.370 42.970
Alaris Royalty AD-T 19.070 0.000 0.00 16:00 19.250 19.030 196,424 24.230 17.900
Alamos Gold AGI-T 7.840 0.010 0.13 16:15 7.930 7.640 5,834,395 11.830 7.530
Altus Group AIF-T 36.440 -0.050 -0.14 16:00 36.690 36.350 63,872 37.890 25.250
AltaGas Ltd. ALA-T 29.040 -0.160 -0.55 16:49 29.280 29.000 801,736 35.150 26.870
Allied Properties REIT AP.UN-T 41.800 -0.160 -0.38 16:00 42.010 41.750 503,785 42.410 33.270
Algonquin Power & Utilities AQN-T 14.130 -0.060 -0.42 16:00 14.250 13.950 2,979,483 14.400 11.110
Aecon Group ARE-T 19.900 -0.010 -0.05 16:00 19.930 19.880 233,044 20.040 14.130
Alacer Gold Corp. ASR-T 2.010 -0.030 -1.47 16:00 2.050 2.010 1,157,021 3.110 1.750
ATS Automation Tooling Systems ATA-T 15.040 -0.400 -2.59 16:00 15.500 15.030 265,599 16.070 10.960
Artis REIT AX.UN-T 14.170 0.030 0.21 16:00 14.220 14.110 746,165 14.230 12.020
Badger Daylighting BAD-T 27.910 -0.700 -2.45 16:00 28.730 27.890 294,447 36.220 21.510
Brookfield Business Partners BBU.UN-T 42.410 -0.860 -1.99 16:00 43.680 42.170 652,429 44.200 31.290
Cott Corp. BCB-T 21.360 -0.310 -1.43 16:00 21.810 21.320 248,391 22.750 13.520
Boardwalk REIT BEI.UN-T 42.560 -0.170 -0.40 16:00 42.750 42.420 263,392 51.180 37.960
Brookfield Renewable Partners BEP.UN-T 44.240 0.090 0.20 16:00 44.420 44.010 570,903 44.990 37.780
Brookfield Infrastructure LP BIP.UN-T 57.150 -0.290 -0.50 16:00 57.860 56.460 1,166,648 57.970 42.400
Birchcliff Energy BIR-T 3.890 -0.120 -2.99 16:00 4.040 3.890 1,896,384 10.120 3.960
Boralex Inc. BLX-T 23.000 -0.530 -2.25 16:00 23.550 23.000 174,112 23.800 17.080
Bonavista Energy Corp. BNP-T 1.830 0.000 0.00 16:15 1.940 1.770 13,801,770 5.240 1.810
Brookfield Property Partners BPY.UN-T 27.720 -0.360 -1.28 16:00 28.340 27.690 1,030,126 31.500 27.080
Baytex Energy Corp. BTE-T 3.580 -0.170 -4.53 16:00 3.790 3.560 2,274,293 7.035 2.760
B2Gold BTO-T 3.630 -0.020 -0.55 16:00 3.720 3.620 1,751,245 4.640 2.690
Boyd Group Income Fund BYD.UN-T 99.030 -0.560 -0.56 16:00 100.700 98.550 63,320 103.000 81.350
CAE Inc. CAE-T 22.540 0.250 1.12 16:00 22.740 22.310 1,525,005 23.390 18.350
CAP REIT CAR.UN-T 37.790 -0.010 -0.03 16:00 37.900 37.520 311,592 37.830 29.530
Cascades Inc. CAS-T 13.910 -0.210 -1.49 16:00 14.400 13.830 357,669 18.200 11.210
Cogeco Communications CCA-T 86.870 -0.750 -0.86 16:00 89.250 86.650 299,022 95.210 64.000
CES Energy Solutions CEU-T 5.450 -0.080 -1.45 16:00 5.570 5.400 691,431 8.650 4.940
Canfor Corporation CFP-T 24.940 -0.090 -0.36 16:00 25.360 24.820 529,619 27.150 13.540
Centerra Gold CG-T 7.080 -0.020 -0.28 16:00 7.120 7.000 2,567,292 9.350 5.560
Cineplex Inc. CGX-T 39.210 0.280 0.72 16:00 39.990 38.940 631,646 54.810 34.430
Chemtrade Logistics Inc Fd CHE.UN-T 18.880 0.020 0.11 16:00 19.030 18.820 510,439 20.020 17.050
Colliers International Group CIGI-T 74.510 -0.490 -0.65 16:00 75.860 74.240 83,817 80.090 46.290
CI Financial CIX-T 29.490 0.000 0.00 16:00 29.640 29.370 2,129,588 29.610 25.790
Corus Entertainment CJR.B-T 11.540 -0.040 -0.35 16:00 11.630 11.520 600,924 14.100 11.300
Celestica Inc. CLS-T 13.390 0.230 1.75 16:00 13.480 13.210 413,427 19.940 12.620
Computer Modelling Group CMG-T 9.650 -0.180 -1.83 16:17 9.820 9.360 172,586 11.320 8.850
Capital Power CPX-T 24.510 -0.020 -0.08 16:00 25.115 24.500 682,033 26.510 23.150
Crew Energy Inc. CR-T 3.160 -0.170 -5.11 16:00 3.360 3.160 806,681 7.670 3.320
Crombie REIT CRR.UN-T 13.940 0.030 0.22 16:00 13.980 13.860 173,753 14.910 13.230
Chartwell Retirement Residence CSH.UN-T 15.610 -0.230 -1.45 16:00 15.970 15.560 1,312,868 16.500 13.760
Canadian Utilities CU-T 37.430 -0.440 -1.16 16:00 37.950 37.380 372,979 42.440 35.580
Cominar REIT CUF.UN-T 14.260 0.080 0.56 16:00 14.260 14.110 1,599,892 15.090 11.840
Canadian Western Bank CWB-T 37.670 0.450 1.21 16:00 37.850 37.140 425,099 38.590 23.680
Dream Office REIT D.UN-T 22.640 0.130 0.58 16:00 22.730 22.420 486,367 22.700 18.120
Detour Gold DGC-T 12.960 -0.030 -0.23 16:00 13.090 12.910 1,801,745 21.480 12.500