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 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.290 0.040 1.23 16:00 3.320 3.225 549,283 7.440 3.110
Air Canada AC-T 24.510 0.200 0.82 16:20 24.760 24.250 1,509,152 29.110 20.330
ATCO Ltd. ACO.X-T 35.150 -0.040 -0.11 16:20 35.540 35.130 209,675 47.400 34.960
Alaris Royalty AD-T 19.370 0.080 0.41 16:00 19.510 19.260 70,803 21.240 15.300
Alamos Gold AGI-T 6.390 0.010 0.16 16:00 6.600 6.320 826,893 9.050 5.350
Altus Group AIF-T 28.410 0.270 0.96 16:00 28.570 27.750 45,150 37.890 27.380
AltaGas Ltd. ALA-T 20.850 -0.190 -0.90 16:00 21.130 20.830 1,320,474 30.060 20.270
Allied Properties REIT AP.UN-T 41.630 0.060 0.14 16:00 41.890 41.570 111,622 45.570 38.710
Aphria Inc. APH-T 19.900 0.790 4.13 16:15 20.180 19.200 10,849,993 24.750 6.310
Algonquin Power & Utilities AQN-T 12.820 0.000 0.00 16:00 12.920 12.765 777,193 14.400 12.180
Aecon Group ARE-T 16.190 -0.140 -0.86 16:00 16.430 16.010 293,796 20.060 14.270
Alacer Gold Corp. ASR-T 2.230 0.030 1.36 16:00 2.320 2.210 433,893 2.970 1.955
ATS Automation Tooling Systems ATA-T 21.090 -0.150 -0.71 16:20 21.360 20.900 246,150 24.670 13.690
Artis REIT AX.UN-T 11.430 -0.030 -0.26 16:00 11.510 11.300 287,919 14.420 11.160
Badger Daylighting BAD-T 27.230 -0.700 -2.51 16:00 28.000 26.985 112,759 32.710 22.370
Brookfield Business Partners BBU.UN-T 53.570 -1.330 -2.42 16:00 55.150 53.380 67,594 59.660 36.360
Cott Corp. BCB-T 19.220 -0.080 -0.41 16:20 19.310 19.050 100,323 22.750 17.810
Boardwalk REIT BEI.UN-T 48.890 0.550 1.14 16:00 49.000 48.310 82,808 52.430 38.270
Brookfield Renewable Partners BEP.UN-T 38.070 0.060 0.16 16:00 38.500 37.970 59,212 45.470 37.670
Brookfield Infrastructure LP BIP.UN-T 51.090 -0.950 -1.83 16:00 51.990 51.090 264,365 59.280 45.480
Birchcliff Energy BIR-T 4.810 0.000 0.00 16:00 4.890 4.760 441,002 5.890 2.900
Boralex Inc. BLX-T 16.920 0.190 1.14 16:00 17.190 16.690 189,569 25.030 16.340
Brookfield Property Partners BPY.UN-T 25.700 0.150 0.59 16:00 25.900 25.500 290,261 31.100 23.280
Baytex Energy Corp. BTE-T 3.110 -0.080 -2.51 16:20 3.230 3.080 6,273,724 6.230 2.950
B2Gold BTO-T 3.440 0.020 0.58 16:00 3.560 3.420 4,390,142 4.060 2.770
Boyd Group Income Fund BYD.UN-T 125.620 -0.300 -0.24 16:00 126.650 124.750 33,973 133.000 90.370
CAE Inc. CAE-T 24.610 0.000 0.00 16:00 24.730 24.470 441,722 28.145 21.120
CAP REIT CAR.UN-T 45.890 0.350 0.77 16:00 46.110 45.540 190,027 49.450 34.010
Cascades Inc. CAS-T 11.220 0.160 1.45 16:00 11.280 10.940 182,610 16.670 10.470
Cogeco Communications CCA-T 65.550 1.100 1.71 16:00 65.870 64.380 60,158 94.660 62.810
CES Energy Solutions CEU-T 3.710 -0.170 -4.38 16:00 3.980 3.685 603,579 7.340 3.610
Canfor Corporation CFP-T 21.330 0.070 0.33 16:00 21.480 20.860 399,447 34.040 20.890
Centerra Gold CG-T 5.300 -0.090 -1.67 16:00 5.510 5.250 581,676 9.345 4.890
Cineplex Inc. CGX-T 34.710 0.000 0.00 16:00 35.080 34.460 256,248 39.990 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 14.060 -0.100 -0.71 16:00 14.240 14.000 133,096 19.890 14.100
Chorus Aviation Inc. CHR-T 6.880 -0.090 -1.29 16:00 7.040 6.880 296,674 9.860 6.770
Colliers International Group CIGI-T 88.090 1.610 1.86 16:00 88.200 86.270 99,266 109.870 67.600
CI Financial CIX-T 19.130 0.060 0.31 16:00 19.200 18.920 541,224 30.230 18.870
Corus Entertainment CJR.B-T 4.450 0.290 6.97 16:00 4.520 4.140 724,418 13.120 3.620
Celestica Inc. CLS-T 13.820 -0.210 -1.50 16:00 14.275 13.810 143,649 16.500 12.270
Computer Modelling Group CMG-T 7.990 0.050 0.63 16:00 8.070 7.910 71,370 10.440 7.790
Capital Power CPX-T 27.680 -0.290 -1.04 16:00 28.120 27.610 219,322 29.450 22.150
Crew Energy Inc. CR-T 1.560 -0.040 -2.50 16:00 1.630 1.520 941,208 4.610 1.370
Crombie REIT CRR.UN-T 12.600 0.020 0.16 16:00 12.670 12.550 49,658 14.070 12.140
Chartwell Retirement Residence CSH.UN-T 14.000 -0.030 -0.21 16:00 14.150 14.000 108,840 16.470 13.890
Canadian Utilities CU-T 29.240 0.070 0.24 16:00 29.570 29.120 285,097 39.880 29.170
Cominar REIT CUF.UN-T 11.150 -0.120 -1.06 16:00 11.320 11.150 420,238 14.950 11.230
Canadian Western Bank CWB-T 33.720 0.670 2.03 16:00 33.790 32.920 249,843 40.830 31.370
Dream Office REIT D.UN-T 23.370 0.180 0.78 16:00 23.570 23.110 118,751 26.010 20.720
Detour Gold DGC-T 11.160 0.220 2.01 16:20 11.460 11.010 971,452 15.400 9.110