Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.180 -0.030 -0.71 12:25 4.220 4.140 189,886 9.240 3.480
Air Canada AC-T 22.060 -0.120 -0.54 12:25 22.310 21.990 415,225 29.110 18.640
ATCO Ltd. ACO.X-T 40.760 -0.430 -1.04 12:24 41.190 40.720 37,107 50.790 37.780
Alaris Royalty AD-T 16.260 0.030 0.18 12:23 16.260 16.180 15,277 22.910 15.300
Alamos Gold AGI-T 7.230 -0.030 -0.41 12:21 7.350 7.220 178,354 10.500 6.190
Altus Group AIF-T 29.570 0.010 0.03 12:20 29.710 29.520 9,307 37.890 25.250
AltaGas Ltd. ALA-T 27.990 -0.270 -0.96 12:25 28.250 27.960 280,642 30.060 22.820
Allied Properties REIT AP.UN-T 42.685 -0.445 -1.03 12:24 43.270 42.680 65,253 43.800 37.680
Aphria Inc. APH-T 10.405 -0.325 -3.03 12:25 10.870 10.350 2,160,942 24.750 5.620
Algonquin Power & Utilities AQN-T 12.895 -0.195 -1.49 12:25 13.080 12.880 374,275 14.400 12.180
Aecon Group ARE-T 15.300 -0.090 -0.58 12:24 15.470 15.240 87,754 20.060 14.130
Alacer Gold Corp. ASR-T 2.630 -0.030 -1.13 12:25 2.700 2.610 182,224 2.700 1.955
ATS Automation Tooling Systems ATA-T 19.480 -0.100 -0.51 12:21 19.670 19.420 17,646 21.100 11.990
Artis REIT AX.UN-T 13.015 -0.055 -0.42 12:24 13.090 13.010 31,334 14.420 12.890
Badger Daylighting BAD-T 31.350 0.370 1.19 12:23 31.440 30.990 53,201 33.500 22.370
Brookfield Business Partners BBU.UN-T 51.960 -0.960 -1.81 12:00 52.920 51.960 4,441 54.450 34.750
Cott Corp. BCB-T 21.760 -0.200 -0.91 12:22 21.910 21.590 30,764 22.750 17.810
Boardwalk REIT BEI.UN-T 44.890 -0.200 -0.44 12:24 45.380 44.810 90,279 49.180 37.960
Brookfield Renewable Partners BEP.UN-T 40.170 0.050 0.12 12:23 40.180 40.000 23,105 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 51.930 -0.690 -1.31 12:22 52.600 51.860 72,444 59.280 45.480
Birchcliff Energy BIR-T 5.020 0.080 1.62 12:25 5.020 4.930 630,369 6.630 2.900
Boralex Inc. BLX-T 20.330 0.050 0.25 12:24 20.370 20.240 82,563 25.030 19.510
Brookfield Property Partners BPY.UN-T 26.370 0.020 0.08 12:25 26.450 26.020 56,959 31.100 23.280
Baytex Energy Corp. BTE-T 4.250 -0.030 -0.70 12:25 4.330 4.230 1,068,642 6.230 2.890
B2Gold BTO-T 3.365 -0.015 -0.44 12:23 3.400 3.350 412,540 4.060 3.010
Boyd Group Income Fund BYD.UN-T 122.800 0.300 0.24 12:24 123.350 122.590 12,666 123.480 90.010
CAE Inc. CAE-T 27.640 0.060 0.22 12:22 27.700 27.500 116,126 28.145 19.570
CAP REIT CAR.UN-T 43.320 -0.370 -0.85 12:22 43.760 43.290 127,328 44.630 32.220
Cascades Inc. CAS-T 12.120 -0.160 -1.30 12:24 12.300 12.010 46,660 18.120 11.290
Cogeco Communications CCA-T 69.670 -0.060 -0.09 12:21 69.910 69.390 14,641 95.210 63.600
CES Energy Solutions CEU-T 4.800 0.020 0.42 12:25 4.830 4.730 405,551 7.340 4.390
Canfor Corporation CFP-T 29.960 -0.930 -3.01 12:25 31.410 29.930 191,809 34.040 19.600
Centerra Gold CG-T 5.965 0.025 0.42 12:19 5.990 5.890 62,228 9.350 5.900
Cineplex Inc. CGX-T 29.890 -0.370 -1.22 12:21 30.220 29.800 115,615 50.300 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.495 -0.155 -0.99 12:25 15.770 15.470 81,656 20.020 14.380
Chorus Aviation Inc. CHR-T 7.370 -0.220 -2.90 12:24 7.610 7.360 196,033 9.860 6.770
Colliers International Group CIGI-T 107.600 -1.520 -1.39 12:22 109.010 107.000 13,855 109.870 58.510
CI Financial CIX-T 23.595 -0.085 -0.36 12:25 23.700 23.560 124,262 30.230 22.910
Corus Entertainment CJR.B-T 4.190 -0.090 -2.10 12:25 4.265 4.135 583,112 14.100 4.230
Celestica Inc. CLS-T 16.330 -0.140 -0.85 12:21 16.430 16.290 31,371 17.530 12.270
Computer Modelling Group CMG-T 10.210 -0.050 -0.49 12:19 10.260 10.160 5,493 10.440 8.790
Capital Power CPX-T 25.810 -0.040 -0.15 12:21 25.880 25.670 39,187 26.510 22.150
Crew Energy Inc. CR-T 2.270 -0.010 -0.44 12:06 2.310 2.240 171,557 4.710 1.370
Crombie REIT CRR.UN-T 13.100 -0.010 -0.08 12:22 13.110 13.060 35,779 14.070 12.140
Chartwell Retirement Residence CSH.UN-T 15.410 -0.180 -1.15 12:20 15.550 15.410 70,745 16.470 14.250
Canadian Utilities CU-T 32.880 -0.370 -1.11 12:25 33.250 32.780 50,221 41.900 30.800
Cominar REIT CUF.UN-T 12.705 -0.065 -0.51 12:25 12.780 12.700 60,929 14.950 11.840
Canadian Western Bank CWB-T 36.190 0.040 0.11 12:23 36.410 36.060 56,029 40.830 27.190
Dream Office REIT D.UN-T 23.670 0.200 0.85 12:22 23.690 23.430 52,214 25.140 19.670
Detour Gold DGC-T 13.100 -0.250 -1.87 12:25 13.930 12.810 807,980 17.860 9.110