Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 191.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of January 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 8.090 0.010 0.12 16:15 8.090 8.080 1,866,355 8.130 5.430
Advantage Oil & Gas AAV-T 4.360 0.050 1.16 16:00 4.370 4.200 2,216,276 9.290 4.240
Air Canada AC-T 22.930 -0.030 -0.13 16:00 23.030 22.870 606,305 28.700 12.490
ATCO Ltd. ACO.X-T 43.860 0.260 0.60 16:00 43.930 43.550 77,390 53.370 43.300
Alaris Royalty AD-T 19.610 0.140 0.72 16:00 19.690 19.460 127,352 23.840 17.900
Alamos Gold AGI-T 7.580 0.060 0.80 16:00 7.600 7.520 490,640 11.830 7.320
Altus Group AIF-T 35.400 0.350 1.00 16:00 35.510 34.920 64,554 37.890 25.250
AltaGas Ltd. ALA-T 29.030 -0.090 -0.31 16:00 29.200 28.990 408,109 33.505 26.870
Allied Properties REIT AP.UN-T 41.850 0.000 0.00 16:00 41.910 41.630 116,303 42.410 33.270
Aphria Inc. APH-T 22.190 0.280 1.28 16:28 22.420 21.840 2,989,071 24.750 4.550
Algonquin Power & Utilities AQN-T 13.750 -0.030 -0.22 16:40 13.820 13.700 1,128,560 14.400 11.190
Aecon Group ARE-T 19.940 0.050 0.25 16:00 19.990 19.850 287,925 20.040 14.130
Alacer Gold Corp. ASR-T 2.280 0.070 3.17 16:00 2.310 2.230 237,190 3.110 1.950
ATS Automation Tooling Systems ATA-T 17.200 -0.050 -0.29 16:00 17.270 17.110 184,188 17.330 11.230
Artis REIT AX.UN-T 14.320 0.030 0.21 16:00 14.320 14.260 159,756 14.310 12.070
Badger Daylighting BAD-T 27.620 0.370 1.36 16:00 28.010 27.180 352,479 36.220 21.510
Brookfield Business Partners BBU.UN-T 47.440 1.250 2.71 16:00 47.860 45.970 144,201 48.430 31.740
Cott Corp. BCB-T 21.300 0.420 2.01 16:00 21.320 20.930 171,662 22.750 13.520
Boardwalk REIT BEI.UN-T 44.790 -0.070 -0.16 16:00 45.070 44.270 171,494 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 41.550 0.070 0.17 16:00 41.550 41.390 155,425 45.470 37.780
Brookfield Infrastructure LP BIP.UN-T 53.650 0.400 0.75 16:00 53.720 53.310 266,069 59.280 44.860
Birchcliff Energy BIR-T 3.350 0.100 3.08 16:00 3.390 3.160 3,542,590 8.880 3.230
Boralex Inc. BLX-T 24.780 0.030 0.12 16:00 24.860 24.630 161,627 24.810 19.110
Brookfield Property Partners BPY.UN-T 26.260 -0.120 -0.45 16:00 26.550 26.000 331,253 31.500 26.350
Baytex Energy Corp. BTE-T 4.070 -0.020 -0.49 16:00 4.090 3.950 3,447,447 5.970 2.760
B2Gold BTO-T 3.800 0.020 0.53 16:00 3.830 3.770 2,617,789 4.640 2.960
Boyd Group Income Fund BYD.UN-T 103.550 0.800 0.78 16:00 105.565 102.110 20,242 106.940 81.350
CAE Inc. CAE-T 23.240 0.120 0.52 16:00 23.350 23.040 220,718 23.670 18.360
CAP REIT CAR.UN-T 36.590 0.180 0.49 16:00 36.650 36.270 219,224 37.940 30.950
Cascades Inc. CAS-T 14.110 0.210 1.51 16:00 14.260 13.900 188,759 18.200 11.440
Cogeco Communications CCA-T 77.910 0.790 1.02 16:00 78.240 76.910 42,078 95.210 68.690
CES Energy Solutions CEU-T 6.150 0.000 0.00 16:00 6.240 5.890 411,073 8.650 4.940
Canfor Corporation CFP-T 28.340 0.760 2.76 16:00 28.360 27.600 320,129 27.680 13.540
Centerra Gold CG-T 6.160 -0.060 -0.96 16:00 6.300 6.140 400,059 9.350 5.900
Cineplex Inc. CGX-T 30.750 0.850 2.84 16:00 30.790 29.700 534,465 54.810 29.450
Chemtrade Logistics Inc Fd CHE.UN-T 17.680 0.270 1.55 16:00 17.730 17.410 422,403 20.020 17.050
Chorus Aviation Inc. CHR-T 9.750 -0.030 -0.31 16:00 9.860 9.670 588,932 9.820 6.950
Colliers International Group CIGI-T 79.130 1.170 1.50 16:00 80.610 78.540 38,126 80.090 46.290
CI Financial CIX-T 29.570 0.020 0.07 16:00 29.820 29.555 695,126 29.850 25.790
Corus Entertainment CJR.B-T 8.280 0.120 1.47 16:00 8.390 7.960 1,161,095 14.100 8.150
Celestica Inc. CLS-T 14.330 0.280 1.99 16:00 14.590 14.050 680,448 19.940 12.620
Computer Modelling Group CMG-T 9.930 -0.180 -1.78 16:00 10.130 9.760 129,158 11.320 8.860
Capital Power CPX-T 23.510 -0.080 -0.34 16:00 23.630 23.450 309,412 26.510 23.260
Crew Energy Inc. CR-T 2.470 -0.050 -1.98 16:00 2.560 2.410 864,758 6.330 2.510
Crombie REIT CRR.UN-T 13.430 -0.070 -0.52 16:00 13.500 13.390 148,622 14.910 13.230
Chartwell Retirement Residence CSH.UN-T 15.960 0.040 0.25 16:26 15.980 15.830 240,903 16.500 14.430
Canadian Utilities CU-T 35.560 -0.380 -1.06 16:00 35.950 35.530 444,853 42.440 35.580
Cominar REIT CUF.UN-T 14.790 0.030 0.20 16:00 14.840 14.690 553,922 15.060 11.840
Canadian Western Bank CWB-T 40.550 0.250 0.62 16:15 40.830 40.170 234,560 40.440 23.680
Dream Office REIT D.UN-T 22.850 0.020 0.09 16:00 22.910 22.690 192,189 23.040 18.120