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 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.200 -0.100 -3.03 16:00 3.320 3.180 875,651 8.260 3.110
Air Canada AC-T 27.660 0.290 1.06 16:15 27.660 27.280 697,600 29.110 20.330
ATCO Ltd. ACO.X-T 37.930 -0.440 -1.15 16:00 38.370 37.340 302,229 47.400 37.135
Alaris Royalty AD-T 20.670 0.180 0.88 16:00 20.940 20.550 275,774 21.240 15.300
Alamos Gold AGI-T 6.050 0.060 1.00 16:00 6.070 5.915 745,607 9.120 5.350
Altus Group AIF-T 30.950 0.140 0.45 16:00 31.020 30.290 64,983 37.890 27.470
AltaGas Ltd. ALA-T 21.110 -0.610 -2.81 16:00 21.890 21.030 2,458,005 30.060 21.570
Allied Properties REIT AP.UN-T 44.180 -0.410 -0.92 16:00 44.690 44.000 192,665 45.570 37.810
Aphria Inc. APH-T 19.960 0.680 3.53 16:16 20.120 18.600 10,208,793 24.750 6.310
Algonquin Power & Utilities AQN-T 13.630 0.000 0.00 16:00 13.650 13.470 1,214,947 14.400 12.180
Aecon Group ARE-T 15.570 -0.240 -1.52 16:00 15.960 15.540 802,751 20.060 14.270
Alacer Gold Corp. ASR-T 2.150 -0.010 -0.46 16:00 2.170 2.100 178,517 2.970 1.955
ATS Automation Tooling Systems ATA-T 24.190 0.370 1.55 16:15 24.200 23.860 330,591 24.190 12.080
Artis REIT AX.UN-T 12.100 -0.030 -0.25 16:00 12.210 12.070 307,925 14.420 12.050
Badger Daylighting BAD-T 27.230 -0.260 -0.95 16:00 27.745 27.090 101,693 32.710 22.370
Brookfield Business Partners BBU.UN-T 57.060 1.310 2.35 16:00 57.280 55.740 58,214 59.550 36.000
Cott Corp. BCB-T 19.630 0.010 0.05 16:00 19.660 19.500 85,769 22.750 17.810
Boardwalk REIT BEI.UN-T 49.920 0.180 0.36 16:00 50.180 49.620 88,050 52.430 37.960
Brookfield Renewable Partners BEP.UN-T 40.550 -0.210 -0.52 16:00 40.720 40.230 76,400 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 50.490 -0.590 -1.16 16:00 50.970 50.370 206,492 59.280 45.480
Birchcliff Energy BIR-T 4.520 -0.170 -3.62 16:00 4.780 4.490 1,473,201 6.440 2.900
Boralex Inc. BLX-T 18.840 -0.650 -3.34 16:00 19.450 18.810 233,391 25.030 18.470
Brookfield Property Partners BPY.UN-T 26.510 0.460 1.77 16:00 26.560 26.060 947,552 31.100 23.280
Baytex Energy Corp. BTE-T 3.490 -0.090 -2.51 16:00 3.640 3.460 4,292,237 6.230 2.950
B2Gold BTO-T 2.960 0.060 2.07 16:00 2.960 2.870 1,599,853 4.060 2.770
Boyd Group Income Fund BYD.UN-T 128.200 -0.210 -0.16 16:00 128.950 127.750 56,439 133.000 90.250
CAE Inc. CAE-T 26.300 0.010 0.04 16:00 26.530 26.260 315,569 28.145 20.170
CAP REIT CAR.UN-T 48.150 0.350 0.73 16:00 48.320 47.620 329,765 49.450 33.140
Cascades Inc. CAS-T 12.930 -0.110 -0.84 16:15 13.090 12.870 116,185 16.710 11.290
Cogeco Communications CCA-T 64.750 0.250 0.39 16:00 65.160 64.420 53,402 95.210 62.810
CES Energy Solutions CEU-T 4.510 0.020 0.45 16:00 4.550 4.380 631,046 7.340 4.140
Canfor Corporation CFP-T 25.910 -0.670 -2.52 16:00 26.780 25.690 550,401 34.040 22.520
Centerra Gold CG-T 5.420 -0.080 -1.45 16:15 5.540 5.355 331,127 9.350 4.990
Cineplex Inc. CGX-T 33.540 0.830 2.54 16:00 33.590 32.780 171,895 40.690 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.240 -0.050 -0.33 16:00 15.380 15.040 180,550 20.020 14.380
Chorus Aviation Inc. CHR-T 7.710 0.130 1.72 16:00 7.750 7.600 189,722 9.860 6.770
Colliers International Group CIGI-T 100.770 -0.670 -0.66 16:00 102.660 100.230 68,334 109.870 58.510
CI Financial CIX-T 20.670 0.030 0.15 16:00 20.790 20.500 602,905 30.230 19.950
Corus Entertainment CJR.B-T 4.130 -0.020 -0.48 16:00 4.170 4.095 749,476 13.540 3.620
Celestica Inc. CLS-T 14.190 -0.710 -4.77 16:00 14.810 13.930 966,107 16.500 12.270
Computer Modelling Group CMG-T 8.340 -0.050 -0.60 16:00 8.420 8.200 36,649 10.440 7.800
Capital Power CPX-T 28.820 -0.220 -0.76 16:15 29.060 28.660 435,001 29.350 22.150
Crew Energy Inc. CR-T 1.620 -0.090 -5.26 16:00 1.720 1.610 479,638 4.710 1.370
Crombie REIT CRR.UN-T 13.390 -0.080 -0.59 16:00 13.530 13.390 65,315 14.070 12.140
Chartwell Retirement Residence CSH.UN-T 14.870 0.080 0.54 16:00 14.880 14.810 159,455 16.470 14.250
Canadian Utilities CU-T 31.760 0.080 0.25 16:00 31.840 31.180 333,810 39.880 30.800
Cominar REIT CUF.UN-T 12.160 -0.040 -0.33 16:00 12.190 12.090 212,409 14.950 11.880
Canadian Western Bank CWB-T 35.390 0.400 1.14 16:00 35.430 35.070 198,509 40.830 31.370
Dream Office REIT D.UN-T 24.760 0.010 0.04 16:00 24.920 24.550 243,106 25.580 20.720
Detour Gold DGC-T 11.270 -0.230 -2.00 16:00 11.650 11.170 881,637 15.700 9.110