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 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.220 0.060 1.90 16:00 3.250 3.160 392,491 7.440 3.110
Air Canada AC-T 24.190 -0.220 -0.90 16:00 24.700 23.980 1,408,050 29.110 20.330
ATCO Ltd. ACO.X-T 36.850 0.380 1.04 16:16 37.120 36.300 227,924 47.400 34.950
Alaris Royalty AD-T 19.940 0.030 0.15 16:16 20.240 19.870 146,276 21.140 15.300
Alamos Gold AGI-T 6.050 0.090 1.51 16:00 6.140 6.030 825,633 9.010 5.350
Altus Group AIF-T 28.410 0.050 0.18 16:00 28.570 28.110 97,164 37.890 27.380
AltaGas Ltd. ALA-T 21.240 0.740 3.61 16:00 21.530 20.540 1,263,704 30.060 20.270
Allied Properties REIT AP.UN-T 42.230 0.580 1.39 16:00 42.440 41.580 188,593 45.570 38.710
Aphria Inc. APH-T 18.300 -1.150 -5.91 16:00 20.060 17.780 12,206,909 24.750 6.310
Algonquin Power & Utilities AQN-T 13.280 0.080 0.61 16:00 13.410 13.220 1,454,334 14.400 12.180
Aecon Group ARE-T 16.550 0.070 0.42 16:00 16.720 16.470 458,293 20.060 14.270
Alacer Gold Corp. ASR-T 2.290 0.030 1.33 16:00 2.350 2.260 405,641 2.970 1.955
ATS Automation Tooling Systems ATA-T 21.420 0.210 0.99 16:16 21.870 21.160 381,363 24.670 13.690
Artis REIT AX.UN-T 11.510 0.190 1.68 16:00 11.570 11.370 168,152 14.420 11.160
Badger Daylighting BAD-T 27.020 0.760 2.89 16:00 27.980 26.990 300,282 32.710 22.370
Brookfield Business Partners BBU.UN-T 52.080 0.350 0.68 16:00 52.960 51.920 124,276 59.660 36.700
Cott Corp. BCB-T 19.330 -0.050 -0.26 16:00 19.510 19.190 223,766 22.750 17.810
Boardwalk REIT BEI.UN-T 49.530 0.530 1.08 16:00 49.870 49.130 122,186 52.430 38.270
Brookfield Renewable Partners BEP.UN-T 38.010 0.110 0.29 16:00 38.380 38.010 129,959 45.470 37.670
Brookfield Infrastructure LP BIP.UN-T 51.790 -0.060 -0.12 16:00 52.390 51.750 199,795 59.280 45.480
Birchcliff Energy BIR-T 4.550 0.050 1.11 16:00 4.630 4.540 870,767 5.890 2.900
Boralex Inc. BLX-T 17.660 0.250 1.44 16:00 17.750 17.420 455,262 25.030 16.340
Brookfield Property Partners BPY.UN-T 25.900 0.200 0.78 16:00 26.090 25.790 346,429 31.000 23.280
Baytex Energy Corp. BTE-T 2.990 0.170 6.03 16:00 3.000 2.860 5,504,240 6.230 2.820
B2Gold BTO-T 3.440 0.040 1.18 16:00 3.460 3.380 1,956,895 4.060 2.770
Boyd Group Income Fund BYD.UN-T 124.270 1.080 0.88 16:00 125.320 123.750 79,335 133.000 90.370
CAE Inc. CAE-T 24.020 -0.500 -2.04 16:16 24.610 23.930 802,211 28.145 21.120
CAP REIT CAR.UN-T 45.800 0.090 0.20 16:00 46.000 45.560 1,236,333 49.450 34.010
Cascades Inc. CAS-T 11.090 0.040 0.36 16:00 11.290 11.040 110,623 16.670 10.470
Cogeco Communications CCA-T 69.350 2.020 3.00 16:00 69.510 67.390 108,437 94.660 62.810
CES Energy Solutions CEU-T 3.610 0.010 0.28 16:00 3.775 3.595 581,878 7.340 3.570
Canfor Corporation CFP-T 20.490 0.320 1.59 16:00 20.760 20.130 546,643 34.040 19.270
Centerra Gold CG-T 5.320 0.090 1.72 16:00 5.370 5.260 352,792 9.240 4.890
Cineplex Inc. CGX-T 36.060 -0.120 -0.33 16:00 36.440 36.050 189,571 39.990 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 14.250 0.050 0.35 16:00 14.410 14.190 210,475 19.890 14.000
Chorus Aviation Inc. CHR-T 6.910 0.090 1.32 16:00 6.940 6.860 183,540 9.860 6.770
Colliers International Group CIGI-T 87.950 0.190 0.22 16:00 88.430 86.650 135,355 109.870 67.910
CI Financial CIX-T 18.970 0.220 1.17 16:00 19.170 18.760 558,774 30.230 18.690
Corus Entertainment CJR.B-T 4.880 0.280 6.09 16:00 5.040 4.770 1,920,478 13.065 3.620
Celestica Inc. CLS-T 14.370 -0.170 -1.17 16:16 14.660 14.370 172,903 16.500 12.270
Computer Modelling Group CMG-T 7.920 -0.030 -0.38 16:00 8.010 7.860 102,114 10.440 7.790
Capital Power CPX-T 28.640 0.150 0.53 16:00 28.900 28.550 262,405 29.450 22.150
Crew Energy Inc. CR-T 1.430 0.000 0.00 16:00 1.520 1.420 1,232,172 4.610 1.370
Crombie REIT CRR.UN-T 12.960 0.200 1.57 16:00 13.030 12.800 90,437 14.070 12.140
Chartwell Retirement Residence CSH.UN-T 14.160 -0.040 -0.28 16:00 14.260 14.150 209,056 16.470 13.890
Canadian Utilities CU-T 30.350 0.160 0.53 16:16 30.770 30.050 254,353 39.880 29.120
Cominar REIT CUF.UN-T 11.360 0.120 1.07 16:16 11.415 11.220 253,104 14.950 11.125
Canadian Western Bank CWB-T 32.970 -0.190 -0.57 16:00 33.370 32.900 188,096 40.830 31.370
Dream Office REIT D.UN-T 23.460 0.220 0.95 16:00 23.590 23.230 156,099 26.010 20.720
Detour Gold DGC-T 11.220 0.420 3.89 16:00 11.330 10.920 667,610 15.400 9.110