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 September 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.280 0.080 2.50 16:00 3.290 3.210 898,990 8.260 3.110
Air Canada AC-T 28.330 0.670 2.42 16:31 28.440 27.570 3,149,383 29.110 20.330
ATCO Ltd. ACO.X-T 38.000 0.070 0.18 16:00 38.260 37.760 333,740 47.400 37.135
Alaris Royalty AD-T 20.680 0.010 0.05 16:00 20.880 20.590 294,531 21.240 15.300
Alamos Gold AGI-T 5.970 -0.080 -1.32 16:00 6.040 5.810 2,527,229 9.120 5.350
Altus Group AIF-T 30.800 -0.150 -0.48 16:00 31.000 30.300 86,274 37.890 27.470
AltaGas Ltd. ALA-T 22.350 1.240 5.87 16:27 22.360 20.650 8,714,358 30.060 21.030
Allied Properties REIT AP.UN-T 44.150 -0.030 -0.07 16:00 44.600 44.030 655,971 45.570 37.830
Aphria Inc. APH-T 19.700 -0.260 -1.30 16:31 19.890 18.880 8,336,871 24.750 6.310
Algonquin Power & Utilities AQN-T 13.750 0.120 0.88 16:31 13.810 13.440 3,431,974 14.400 12.180
Aecon Group ARE-T 16.070 0.500 3.21 16:00 16.130 15.550 444,147 20.060 14.270
Alacer Gold Corp. ASR-T 2.050 -0.100 -4.65 16:00 2.250 2.050 6,105,224 2.970 1.955
ATS Automation Tooling Systems ATA-T 23.890 -0.300 -1.24 16:00 24.250 23.810 591,686 24.200 12.090
Artis REIT AX.UN-T 12.380 0.280 2.31 16:00 12.380 12.090 1,958,894 14.420 12.050
Badger Daylighting BAD-T 27.370 0.140 0.51 16:00 27.650 27.110 106,874 32.710 22.370
Brookfield Business Partners BBU.UN-T 56.660 -0.400 -0.70 16:00 57.410 56.660 42,109 59.550 36.000
Cott Corp. BCB-T 19.600 -0.030 -0.15 16:00 19.760 19.580 206,996 22.750 17.810
Boardwalk REIT BEI.UN-T 50.370 0.450 0.90 16:00 50.610 49.560 166,562 52.430 37.960
Brookfield Renewable Partners BEP.UN-T 38.870 -1.680 -4.14 16:31 40.620 38.870 304,808 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 49.860 -0.630 -1.25 16:10 50.750 49.860 648,615 59.280 45.480
Birchcliff Energy BIR-T 4.560 0.040 0.88 16:00 4.620 4.510 2,209,560 6.440 2.900
Boralex Inc. BLX-T 18.350 -0.490 -2.60 16:31 19.020 18.070 1,144,568 25.030 18.470
Brookfield Property Partners BPY.UN-T 27.150 0.640 2.41 16:00 27.340 26.510 2,697,999 31.100 23.280
Baytex Energy Corp. BTE-T 3.460 -0.030 -0.86 16:00 3.580 3.460 6,100,754 6.230 2.950
B2Gold BTO-T 2.930 -0.030 -1.01 16:00 2.955 2.830 3,136,196 4.060 2.770
Boyd Group Income Fund BYD.UN-T 129.540 1.340 1.05 16:00 132.220 127.570 484,922 133.000 90.250
CAE Inc. CAE-T 26.420 0.120 0.46 16:00 26.500 26.260 564,335 28.145 20.180
CAP REIT CAR.UN-T 48.790 0.640 1.33 16:31 49.120 47.960 906,976 49.450 33.140
Cascades Inc. CAS-T 12.630 -0.300 -2.32 16:00 12.960 12.540 227,193 16.710 11.290
Cogeco Communications CCA-T 65.400 0.650 1.00 16:00 65.650 64.740 120,819 95.210 62.810
CES Energy Solutions CEU-T 4.400 -0.110 -2.44 16:00 4.510 4.350 976,385 7.340 4.140
Canfor Corporation CFP-T 26.280 0.370 1.43 16:00 26.350 25.800 670,841 34.040 22.950
Centerra Gold CG-T 5.200 -0.220 -4.06 16:00 5.450 5.090 4,783,520 9.350 4.990
Cineplex Inc. CGX-T 34.010 0.470 1.40 16:00 34.100 33.520 734,938 40.690 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.750 0.510 3.35 16:00 15.780 15.310 280,368 20.020 14.380
Chorus Aviation Inc. CHR-T 7.790 0.080 1.04 16:00 7.800 7.700 294,803 9.860 6.770
Colliers International Group CIGI-T 101.800 1.030 1.02 16:00 102.680 99.780 267,400 109.870 58.860
CI Financial CIX-T 20.620 -0.050 -0.24 16:00 20.790 20.510 2,648,366 30.230 19.950
Corus Entertainment CJR.B-T 4.280 0.150 3.63 16:31 4.310 4.050 7,425,482 13.440 3.620
Celestica Inc. CLS-T 14.100 -0.090 -0.63 16:00 14.270 14.030 720,189 16.500 12.270
Computer Modelling Group CMG-T 8.350 0.010 0.12 16:00 8.480 8.300 119,651 10.440 7.800
Capital Power CPX-T 29.450 0.630 2.19 16:31 29.450 28.610 1,158,728 29.350 22.150
Crew Energy Inc. CR-T 1.620 0.000 0.00 16:00 1.700 1.620 662,765 4.710 1.370
Crombie REIT CRR.UN-T 13.430 0.040 0.30 16:00 13.520 13.360 301,915 14.070 12.140
Chartwell Retirement Residence CSH.UN-T 15.250 0.380 2.56 16:00 15.250 14.840 539,904 16.470 14.250
Canadian Utilities CU-T 31.740 -0.020 -0.06 16:00 31.860 31.530 806,103 39.880 30.800
Cominar REIT CUF.UN-T 12.260 0.100 0.82 16:00 12.260 12.120 1,499,734 14.950 11.880
Canadian Western Bank CWB-T 35.110 -0.280 -0.79 16:00 35.530 34.940 330,992 40.830 31.370
Dream Office REIT D.UN-T 25.670 0.910 3.68 16:00 26.010 24.580 1,309,135 25.580 20.720
Detour Gold DGC-T 11.060 -0.210 -1.86 16:00 11.280 10.810 2,681,920 15.510 9.110