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 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.100 -0.020 -0.49 16:00 4.140 4.040 513,523 9.240 3.480
Air Canada AC-T 23.140 0.130 0.56 16:00 23.220 22.570 1,073,409 29.110 16.950
ATCO Ltd. ACO.X-T 40.110 0.400 1.01 16:00 40.150 39.620 150,235 51.470 37.780
Alaris Royalty AD-T 16.680 -0.440 -2.57 16:00 17.010 16.630 135,083 23.450 15.300
Alamos Gold AGI-T 7.550 -0.090 -1.18 16:15 7.670 7.550 916,216 10.500 6.190
Altus Group AIF-T 29.700 -0.050 -0.17 16:00 29.760 29.350 32,056 37.890 25.250
AltaGas Ltd. ALA-T 26.340 0.030 0.11 16:00 26.410 26.180 448,556 30.600 22.820
Allied Properties REIT AP.UN-T 43.030 -0.560 -1.28 16:00 43.370 42.350 168,972 43.800 37.680
Aphria Inc. APH-T 11.940 0.150 1.27 16:00 12.140 11.620 4,581,844 24.750 5.140
Algonquin Power & Utilities AQN-T 12.700 0.100 0.79 16:00 12.780 12.590 1,710,574 14.400 12.180
Aecon Group ARE-T 15.500 0.010 0.06 16:00 15.505 15.350 255,582 20.060 14.130
Alacer Gold Corp. ASR-T 2.560 0.000 0.00 16:00 2.570 2.540 415,859 2.600 1.955
ATS Automation Tooling Systems ATA-T 19.450 -0.050 -0.26 16:00 19.450 19.220 123,943 21.100 11.990
Artis REIT AX.UN-T 13.410 -0.070 -0.52 16:00 13.470 13.370 172,242 14.420 12.820
Badger Daylighting BAD-T 30.920 -0.200 -0.64 16:00 31.150 30.770 105,435 33.500 22.370
Brookfield Business Partners BBU.UN-T 53.540 -0.430 -0.80 16:00 53.800 53.400 51,049 54.450 34.750
Cott Corp. BCB-T 21.530 0.080 0.37 16:00 21.810 21.340 106,940 22.750 17.670
Boardwalk REIT BEI.UN-T 46.020 -0.460 -0.99 16:00 46.530 46.000 60,083 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 39.860 -0.040 -0.10 16:00 40.200 39.790 55,940 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 51.980 0.350 0.68 16:00 52.060 51.500 101,073 59.280 45.480
Birchcliff Energy BIR-T 4.430 -0.100 -2.21 16:00 4.520 4.430 684,166 6.630 2.900
Boralex Inc. BLX-T 21.410 -0.070 -0.33 16:00 21.480 21.290 137,307 25.030 20.680
Brookfield Property Partners BPY.UN-T 26.100 -0.480 -1.81 16:00 26.550 26.100 83,555 31.500 23.280
Baytex Energy Corp. BTE-T 4.420 -0.050 -1.12 16:00 4.620 4.390 12,566,137 6.230 2.760
B2Gold BTO-T 3.380 0.010 0.30 16:00 3.410 3.340 1,573,232 4.060 3.010
Boyd Group Income Fund BYD.UN-T 120.060 1.410 1.19 16:00 120.680 117.750 38,442 119.180 90.010
CAE Inc. CAE-T 27.300 -0.140 -0.51 16:00 27.390 27.010 496,739 28.145 19.570
CAP REIT CAR.UN-T 43.150 -0.160 -0.37 16:00 43.420 43.150 346,075 43.380 32.030
Cascades Inc. CAS-T 12.200 -0.150 -1.21 16:00 12.340 12.120 115,083 18.200 11.910
Cogeco Communications CCA-T 67.610 -0.180 -0.27 16:00 67.870 67.250 44,655 95.210 65.550
CES Energy Solutions CEU-T 4.570 -0.080 -1.72 16:00 4.620 4.540 1,236,699 7.340 4.570
Canfor Corporation CFP-T 30.640 -0.260 -0.84 16:00 30.840 30.200 125,390 34.040 18.470
Centerra Gold CG-T 7.060 0.080 1.15 16:00 7.080 6.960 420,354 9.350 5.900
Cineplex Inc. CGX-T 31.430 -0.240 -0.76 16:00 31.780 31.350 165,275 53.600 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.270 -0.060 -0.39 16:00 15.320 15.170 63,194 20.020 14.380
Chorus Aviation Inc. CHR-T 7.500 0.200 2.74 16:00 7.510 7.280 862,648 9.860 6.770
Colliers International Group CIGI-T 96.730 -0.050 -0.05 16:00 96.750 95.970 22,067 98.990 58.510
CI Financial CIX-T 24.770 -0.150 -0.60 16:00 24.960 24.270 911,950 30.230 24.070
Corus Entertainment CJR.B-T 6.470 -0.050 -0.77 16:00 6.570 6.410 284,004 14.100 5.560
Celestica Inc. CLS-T 15.690 0.000 0.00 16:00 15.750 15.440 116,920 18.400 12.270
Computer Modelling Group CMG-T 10.230 0.080 0.79 16:00 10.250 10.010 144,152 10.690 8.790
Capital Power CPX-T 25.690 -0.260 -1.00 16:46 25.850 25.530 300,696 26.510 22.150
Crew Energy Inc. CR-T 2.020 -0.060 -2.88 16:00 2.080 1.990 332,273 4.710 1.370
Crombie REIT CRR.UN-T 13.020 0.010 0.08 16:00 13.050 12.930 54,932 14.580 12.140
Chartwell Retirement Residence CSH.UN-T 15.110 -0.130 -0.85 16:00 15.240 15.090 155,239 16.470 14.250
Canadian Utilities CU-T 32.050 0.410 1.30 16:00 32.080 31.510 242,138 42.440 30.800
Cominar REIT CUF.UN-T 12.720 0.110 0.87 16:00 12.800 12.580 550,867 14.950 11.840
Canadian Western Bank CWB-T 36.220 0.250 0.70 16:45 36.505 35.500 264,254 40.830 25.410
Dream Office REIT D.UN-T 23.950 0.150 0.63 16:00 24.000 23.380 243,442 25.140 18.120
Detour Gold DGC-T 10.570 0.080 0.76 16:00 10.675 10.350 503,638 17.860 9.110