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 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.275 -0.065 -1.95 12:05 3.330 3.250 161,267 8.260 3.110
Air Canada AC-T 27.160 -0.210 -0.77 12:09 27.440 26.980 426,763 29.110 20.330
ATCO Ltd. ACO.X-T 38.200 -0.160 -0.42 12:09 38.470 38.060 44,601 47.400 37.135
Alaris Royalty AD-T 20.580 0.150 0.73 12:07 20.690 20.330 134,165 21.240 15.300
Alamos Gold AGI-T 5.950 0.150 2.59 12:06 6.030 5.820 205,486 9.120 5.350
Altus Group AIF-T 30.900 0.040 0.13 12:02 31.040 30.800 39,753 37.890 27.470
AltaGas Ltd. ALA-T 21.710 -0.670 -2.99 12:08 22.310 21.570 1,198,403 30.060 22.210
Allied Properties REIT AP.UN-T 44.840 0.100 0.22 12:07 44.940 44.560 72,973 45.570 37.680
Aphria Inc. APH-T 21.090 0.290 1.39 12:09 21.580 20.840 7,545,913 24.750 6.310
Algonquin Power & Utilities AQN-T 13.670 -0.090 -0.65 12:08 13.780 13.660 475,272 14.400 12.180
Aecon Group ARE-T 16.080 -0.090 -0.56 12:06 16.260 16.070 81,180 20.060 14.270
Alacer Gold Corp. ASR-T 2.150 0.040 1.90 12:07 2.160 2.080 467,887 2.970 1.955
ATS Automation Tooling Systems ATA-T 23.700 -0.130 -0.55 12:07 24.190 23.640 75,623 24.100 12.080
Artis REIT AX.UN-T 12.270 0.000 0.00 12:08 12.300 12.260 50,590 14.420 12.050
Badger Daylighting BAD-T 27.690 -0.300 -1.07 12:08 28.070 27.650 27,432 32.710 22.370
Brookfield Business Partners BBU.UN-T 56.300 -1.300 -2.26 12:07 57.500 56.250 11,512 59.550 36.000
Cott Corp. BCB-T 19.690 -0.180 -0.91 12:04 19.830 19.600 65,846 22.750 17.810
Boardwalk REIT BEI.UN-T 50.130 0.090 0.18 12:08 50.250 49.810 32,134 52.430 37.960
Brookfield Renewable Partners BEP.UN-T 40.680 -0.180 -0.44 12:06 41.070 40.510 35,505 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 50.710 -0.590 -1.15 12:07 51.130 50.410 64,909 59.280 45.480
Birchcliff Energy BIR-T 4.645 0.095 2.09 12:09 4.680 4.550 486,159 6.440 2.900
Boralex Inc. BLX-T 19.470 -0.030 -0.15 12:09 19.480 19.320 48,278 25.030 18.470
Brookfield Property Partners BPY.UN-T 26.230 -0.090 -0.34 12:08 26.380 26.080 151,088 31.100 23.280
Baytex Energy Corp. BTE-T 3.660 0.010 0.27 12:09 3.690 3.630 3,647,809 6.230 2.950
B2Gold BTO-T 2.915 0.035 1.22 12:07 2.940 2.880 818,301 4.060 2.770
Boyd Group Income Fund BYD.UN-T 128.790 -0.090 -0.07 12:04 129.240 127.900 21,013 133.000 90.250
CAE Inc. CAE-T 26.350 -0.080 -0.30 12:08 26.530 26.290 89,528 28.145 20.050
CAP REIT CAR.UN-T 47.980 -0.330 -0.68 12:09 48.250 47.580 126,975 49.450 33.140
Cascades Inc. CAS-T 13.060 -0.150 -1.14 12:01 13.190 13.050 32,981 16.710 11.290
Cogeco Communications CCA-T 64.450 -0.760 -1.17 12:03 65.160 64.210 18,118 95.210 62.810
CES Energy Solutions CEU-T 4.480 0.040 0.90 12:06 4.550 4.420 189,895 7.340 4.140
Canfor Corporation CFP-T 26.260 -2.030 -7.18 12:08 27.750 26.260 334,310 34.040 22.520
Centerra Gold CG-T 5.500 0.110 2.04 12:09 5.550 5.330 175,656 9.350 4.990
Cineplex Inc. CGX-T 32.840 0.540 1.67 12:07 32.860 32.210 38,190 40.690 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.270 -0.110 -0.72 12:06 15.520 15.090 283,471 20.020 14.380
Chorus Aviation Inc. CHR-T 7.610 0.050 0.66 12:09 7.640 7.540 72,966 9.860 6.770
Colliers International Group CIGI-T 102.800 -0.100 -0.10 12:09 104.240 101.950 40,363 109.870 58.510
CI Financial CIX-T 20.510 0.130 0.64 12:09 20.620 20.290 277,955 30.230 19.950
Corus Entertainment CJR.B-T 4.235 0.135 3.29 12:09 4.240 4.050 409,228 13.540 3.620
Celestica Inc. CLS-T 14.930 -0.150 -0.99 12:07 15.080 14.920 27,959 16.500 12.270
Computer Modelling Group CMG-T 8.410 0.300 3.70 11:50 8.490 8.080 38,267 10.440 7.800
Capital Power CPX-T 29.000 -0.240 -0.82 12:08 29.350 28.910 126,854 29.300 22.150
Crew Energy Inc. CR-T 1.680 -0.030 -1.75 12:09 1.750 1.670 240,016 4.710 1.370
Crombie REIT CRR.UN-T 13.490 -0.040 -0.30 12:05 13.550 13.450 54,018 14.070 12.140
Chartwell Retirement Residence CSH.UN-T 14.910 -0.040 -0.27 12:05 14.970 14.860 63,731 16.470 14.250
Canadian Utilities CU-T 31.510 -0.090 -0.28 12:09 31.670 31.410 69,798 39.880 30.800
Cominar REIT CUF.UN-T 12.260 -0.060 -0.49 12:07 12.340 12.230 87,972 14.950 11.880
Canadian Western Bank CWB-T 34.835 0.345 1.00 12:07 35.030 34.410 47,363 40.830 31.200
Dream Office REIT D.UN-T 24.790 -0.180 -0.72 12:09 24.940 24.620 46,844 25.580 20.720
Detour Gold DGC-T 11.420 0.170 1.51 12:06 11.520 11.190 186,771 15.720 9.110