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 June 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.120 0.080 1.98 16:00 4.180 4.020 781,021 9.240 3.480
Air Canada AC-T 23.010 -0.180 -0.78 16:00 23.210 22.850 773,064 29.110 16.680
ATCO Ltd. ACO.X-T 39.710 0.010 0.03 16:00 39.810 39.460 80,687 51.470 37.780
Alaris Royalty AD-T 17.120 0.560 3.38 16:00 17.390 16.540 280,847 23.450 15.300
Alamos Gold AGI-T 7.640 -0.010 -0.13 16:00 7.730 7.590 492,295 10.500 6.190
Altus Group AIF-T 29.750 0.710 2.44 16:00 29.810 28.970 69,564 37.890 25.250
AltaGas Ltd. ALA-T 26.310 0.180 0.69 16:00 26.390 26.130 701,925 30.600 22.820
Allied Properties REIT AP.UN-T 43.590 1.950 4.68 16:00 43.800 41.520 399,533 43.700 37.680
Aphria Inc. APH-T 11.790 0.160 1.38 16:00 11.880 11.440 2,586,584 24.750 5.110
Algonquin Power & Utilities AQN-T 12.600 -0.110 -0.87 16:24 12.735 12.550 1,911,448 14.400 12.180
Aecon Group ARE-T 15.490 -0.220 -1.40 16:00 15.710 15.340 494,764 20.060 14.130
Alacer Gold Corp. ASR-T 2.560 0.040 1.59 16:00 2.600 2.530 320,916 2.600 1.955
ATS Automation Tooling Systems ATA-T 19.500 0.120 0.62 16:00 19.570 19.280 94,086 21.100 11.990
Artis REIT AX.UN-T 13.480 0.080 0.60 16:00 13.490 13.300 122,702 14.420 12.820
Badger Daylighting BAD-T 31.120 0.710 2.33 16:00 31.180 30.020 156,691 33.500 22.370
Brookfield Business Partners BBU.UN-T 53.970 0.340 0.63 16:00 54.450 53.390 33,843 53.880 34.750
Cott Corp. BCB-T 21.450 -0.260 -1.20 16:00 21.720 21.420 180,308 22.750 17.670
Boardwalk REIT BEI.UN-T 46.480 -0.400 -0.85 16:00 46.795 46.400 40,769 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 39.900 0.080 0.20 16:00 40.000 39.640 78,567 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 51.630 0.230 0.45 16:00 51.760 51.070 88,112 59.280 45.480
Birchcliff Energy BIR-T 4.530 -0.050 -1.09 16:00 4.600 4.500 821,933 6.630 2.900
Boralex Inc. BLX-T 21.480 -0.030 -0.14 16:00 21.620 21.270 185,854 25.030 20.680
Brookfield Property Partners BPY.UN-T 26.580 0.080 0.30 16:00 26.600 26.240 96,549 31.500 23.280
Baytex Energy Corp. BTE-T 4.470 -0.630 -12.35 16:00 4.850 4.330 25,588,010 6.230 2.760
B2Gold BTO-T 3.370 0.000 0.00 16:00 3.390 3.360 1,245,011 4.060 3.010
Boyd Group Income Fund BYD.UN-T 118.650 1.550 1.32 16:00 119.180 117.140 8,648 118.680 90.010
CAE Inc. CAE-T 27.440 -0.260 -0.94 16:00 27.690 27.320 615,623 28.145 19.570
CAP REIT CAR.UN-T 43.310 0.680 1.60 16:00 43.380 42.410 431,784 43.070 32.030
Cascades Inc. CAS-T 12.350 0.050 0.41 16:00 12.410 12.210 78,529 18.200 11.910
Cogeco Communications CCA-T 67.790 -0.230 -0.34 16:00 68.080 67.280 49,997 95.210 65.550
CES Energy Solutions CEU-T 4.650 -0.100 -2.11 16:00 4.800 4.600 1,126,849 7.340 4.570
Canfor Corporation CFP-T 30.900 0.090 0.29 16:00 31.000 30.250 222,720 34.040 18.460
Centerra Gold CG-T 6.980 0.000 0.00 16:00 7.070 6.980 301,807 9.350 5.900
Cineplex Inc. CGX-T 31.670 0.950 3.09 16:00 31.740 30.550 247,302 53.600 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.330 -0.090 -0.58 16:00 15.480 15.200 175,466 20.020 14.380
Chorus Aviation Inc. CHR-T 7.300 0.380 5.49 16:00 7.340 6.950 771,063 9.860 6.770
Colliers International Group CIGI-T 96.780 1.490 1.56 16:00 96.910 94.460 20,510 98.990 58.510
CI Financial CIX-T 24.920 -0.060 -0.24 16:00 25.090 24.800 745,757 30.230 24.070
Corus Entertainment CJR.B-T 6.520 0.080 1.24 16:29 6.580 6.360 327,714 14.100 5.560
Celestica Inc. CLS-T 15.690 -0.170 -1.07 16:00 15.830 15.590 108,186 18.400 12.270
Computer Modelling Group CMG-T 10.150 0.130 1.30 16:00 10.210 9.900 115,992 10.690 8.790
Capital Power CPX-T 25.950 0.310 1.21 16:00 26.000 25.660 107,253 26.510 22.150
Crew Energy Inc. CR-T 2.080 0.040 1.96 16:00 2.100 2.020 346,992 4.710 1.370
Crombie REIT CRR.UN-T 13.010 -0.020 -0.15 16:00 13.080 12.960 93,459 14.580 12.140
Chartwell Retirement Residence CSH.UN-T 15.240 0.130 0.86 16:00 15.280 15.000 140,499 16.470 14.250
Canadian Utilities CU-T 31.640 0.040 0.13 16:00 31.700 31.320 182,546 42.440 30.800
Cominar REIT CUF.UN-T 12.610 0.050 0.40 16:00 12.650 12.520 213,558 14.950 11.840
Canadian Western Bank CWB-T 35.970 0.070 0.19 16:00 36.390 35.820 120,292 40.830 25.330
Dream Office REIT D.UN-T 23.800 0.010 0.04 16:00 23.930 23.620 198,657 25.140 18.120
Detour Gold DGC-T 10.490 -0.100 -0.94 16:00 10.570 10.390 457,331 17.860 9.110