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 April 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 8.080 0.010 0.12 13:01 8.090 8.080 417,295 8.130 6.320
Advantage Oil & Gas AAV-T 4.220 0.060 1.44 13:09 4.340 4.160 1,098,158 9.240 3.480
Air Canada AC-T 25.740 -0.500 -1.91 13:10 26.350 25.640 495,269 29.110 12.490
ATCO Ltd. ACO.X-T 41.400 0.130 0.31 13:09 41.530 41.160 28,564 51.690 40.160
Alaris Royalty AD-T 17.940 0.690 4.00 13:09 18.000 17.300 114,883 23.450 16.240
Alamos Gold AGI-T 7.090 -0.110 -1.53 13:04 7.240 6.995 314,197 10.930 6.190
Altus Group AIF-T 31.910 -0.070 -0.22 13:07 32.060 31.880 44,851 37.890 25.250
AltaGas Ltd. ALA-T 25.520 -0.050 -0.20 13:11 25.880 25.480 297,554 31.700 22.820
Allied Properties REIT AP.UN-T 41.440 0.080 0.19 13:10 41.500 41.220 26,962 42.410 36.400
Aphria Inc. APH-T 10.890 -0.250 -2.24 13:11 11.200 10.770 1,845,542 24.750 4.550
Algonquin Power & Utilities AQN-T 12.580 -0.070 -0.55 13:10 12.720 12.580 328,311 14.400 12.180
Aecon Group ARE-T 18.210 0.030 0.17 13:07 18.220 18.180 2,937 20.060 14.130
Alacer Gold Corp. ASR-T 2.160 0.030 1.41 13:10 2.170 2.120 193,274 2.530 1.950
ATS Automation Tooling Systems ATA-T 17.760 -0.070 -0.39 13:07 18.100 17.710 62,375 18.030 11.230
Artis REIT AX.UN-T 13.680 -0.060 -0.44 13:11 13.800 13.670 86,526 14.420 12.820
Badger Daylighting BAD-T 26.960 0.170 0.63 13:08 27.050 26.890 53,637 35.910 21.510
Brookfield Business Partners BBU.UN-T 46.800 -1.080 -2.26 13:10 47.990 46.790 27,394 52.280 32.360
Cott Corp. BCB-T 17.830 -0.170 -0.94 13:09 18.110 17.830 52,124 22.750 16.540
Boardwalk REIT BEI.UN-T 44.960 0.110 0.25 13:09 45.040 44.290 33,128 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 38.960 -0.180 -0.46 12:58 39.200 38.810 29,329 45.470 38.520
Brookfield Infrastructure LP BIP.UN-T 51.780 0.010 0.02 13:10 51.870 51.620 41,157 59.280 45.480
Birchcliff Energy BIR-T 4.270 -0.060 -1.39 13:10 4.390 4.250 1,127,345 7.680 2.900
Boralex Inc. BLX-T 22.270 -0.100 -0.45 13:08 22.380 22.240 38,575 25.030 20.540
Brookfield Property Partners BPY.UN-T 24.710 0.010 0.04 13:09 24.800 24.610 112,711 31.500 23.280
Baytex Energy Corp. BTE-T 4.810 0.100 2.12 13:11 4.900 4.720 4,845,768 4.790 2.760
B2Gold BTO-T 3.665 -0.025 -0.68 13:09 3.740 3.610 2,075,068 4.060 2.960
Boyd Group Income Fund BYD.UN-T 108.210 -1.860 -1.69 12:18 110.490 106.000 9,302 111.990 83.535
CAE Inc. CAE-T 24.615 -0.285 -1.14 13:11 24.800 24.490 114,770 25.130 19.570
CAP REIT CAR.UN-T 37.860 -0.140 -0.37 13:04 38.160 37.670 97,706 38.110 32.030
Cascades Inc. CAS-T 13.390 -0.090 -0.67 13:04 13.630 13.310 53,750 18.200 12.200
Cogeco Communications CCA-T 67.610 0.040 0.06 13:03 67.970 67.400 28,763 95.210 66.040
CES Energy Solutions CEU-T 6.430 0.080 1.26 13:08 6.550 6.370 399,285 7.530 4.940
Canfor Corporation CFP-T 29.970 -0.780 -2.54 13:06 30.720 29.870 114,841 32.000 18.100
Centerra Gold CG-T 7.900 0.020 0.25 13:08 7.960 7.800 427,511 9.350 5.900
Cineplex Inc. CGX-T 30.220 -0.470 -1.53 13:10 30.710 30.160 75,169 54.810 29.250
Chemtrade Logistics Inc Fd CHE.UN-T 15.420 0.090 0.59 13:11 15.550 15.330 43,365 20.020 14.750
Chorus Aviation Inc. CHR-T 8.160 -0.040 -0.49 13:09 8.220 8.160 133,903 9.860 7.150
Colliers International Group CIGI-T 88.320 -0.920 -1.03 13:02 89.350 87.960 9,345 91.360 58.510
CI Financial CIX-T 26.910 -0.060 -0.22 13:09 27.010 26.800 108,845 30.230 25.790
Corus Entertainment CJR.B-T 6.520 -0.160 -2.40 13:10 6.690 6.475 316,705 14.100 5.560
Celestica Inc. CLS-T 13.330 -0.050 -0.37 13:05 13.390 13.290 57,109 19.940 12.270
Computer Modelling Group CMG-T 9.900 -0.010 -0.10 13:08 9.970 9.740 36,352 11.320 8.790
Capital Power CPX-T 24.450 -0.090 -0.37 13:10 24.610 24.450 59,718 26.510 22.150
Crew Energy Inc. CR-T 2.625 0.015 0.57 13:11 2.660 2.550 865,395 4.985 1.370
Crombie REIT CRR.UN-T 12.430 -0.030 -0.24 13:03 12.550 12.410 48,640 14.910 12.310
Chartwell Retirement Residence CSH.UN-T 15.120 -0.180 -1.18 13:10 15.300 15.100 82,907 16.500 14.430
Canadian Utilities CU-T 34.820 -0.060 -0.17 13:09 34.860 34.700 62,993 42.440 33.290
Cominar REIT CUF.UN-T 12.530 -0.090 -0.71 13:10 12.590 12.480 112,977 14.950 11.840
Canadian Western Bank CWB-T 33.090 -0.160 -0.48 13:09 33.420 33.040 30,406 40.830 23.680
Dream Office REIT D.UN-T 23.620 -0.050 -0.21 13:11 23.690 23.460 67,136 23.940 18.120