Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of October 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.220 0.060 1.90 16:00 3.250 3.160 392,491 7.440 3.110
Barrick Gold Corp. ABX-T 17.290 0.030 0.17 16:16 17.550 17.230 4,543,228 20.505 12.540
Air Canada AC-T 24.190 -0.220 -0.90 16:00 24.700 23.980 1,408,050 29.110 20.330
ATCO Ltd. ACO.X-T 36.850 0.380 1.04 16:16 37.120 36.300 227,924 47.400 34.950
Alaris Royalty AD-T 19.940 0.030 0.15 16:16 20.240 19.870 146,276 21.140 15.300
Agnico Eagle Mines AEM-T 48.530 0.090 0.19 16:00 49.170 48.330 1,044,728 62.800 42.350
Alamos Gold AGI-T 6.050 0.090 1.51 16:00 6.140 6.030 825,633 9.010 5.350
Altus Group AIF-T 28.410 0.050 0.18 16:00 28.570 28.110 97,164 37.890 27.380
AltaGas Ltd. ALA-T 21.240 0.740 3.61 16:00 21.530 20.540 1,263,704 30.060 20.270
Allied Properties REIT AP.UN-T 42.230 0.580 1.39 16:00 42.440 41.580 188,593 45.570 38.710
Aphria Inc. APH-T 18.300 -1.150 -5.91 16:00 20.060 17.780 12,206,909 24.750 6.310
Algonquin Power & Utilities AQN-T 13.280 0.080 0.61 16:00 13.410 13.220 1,454,334 14.400 12.180
Aecon Group ARE-T 16.550 0.070 0.42 16:00 16.720 16.470 458,293 20.060 14.270
ARC Resources Ltd. ARX-T 13.220 0.350 2.72 16:00 13.340 12.920 1,570,428 18.340 11.880
Alacer Gold Corp. ASR-T 2.290 0.030 1.33 16:00 2.350 2.260 405,641 2.970 1.955
ATS Automation Tooling Systems ATA-T 21.420 0.210 0.99 16:16 21.870 21.160 381,363 24.670 13.690
Alimentation Couche-Tard ATD.B-T 61.310 0.310 0.51 16:00 61.910 61.015 1,019,137 67.960 52.080
Artis REIT AX.UN-T 11.510 0.190 1.68 16:00 11.570 11.370 168,152 14.420 11.160
Badger Daylighting BAD-T 27.020 0.760 2.89 16:00 27.980 26.990 300,282 32.710 22.370
Brookfield Asset Management BAM.A-T 54.940 0.420 0.77 16:16 55.495 54.740 960,994 58.670 46.710
BlackBerry Limited BB-T 12.220 -0.360 -2.86 16:16 12.730 12.220 1,381,578 18.135 11.920
Bombardier Inc. BBD.B-T 3.640 -0.070 -1.89 16:00 3.840 3.630 7,284,946 5.580 2.600
Brookfield Business Partners BBU.UN-T 52.080 0.350 0.68 16:00 52.960 51.920 124,276 59.660 36.700
Cott Corp. BCB-T 19.330 -0.050 -0.26 16:00 19.510 19.190 223,766 22.750 17.810
BCE Inc. BCE-T 53.450 0.860 1.64 16:00 53.530 52.620 1,995,148 62.900 50.720
Boardwalk REIT BEI.UN-T 49.530 0.530 1.08 16:00 49.870 49.130 122,186 52.430 38.270
Brookfield Renewable Partners BEP.UN-T 38.010 0.110 0.29 16:00 38.380 38.010 129,959 45.470 37.670
Bausch Health Companies Inc. BHC-T 31.800 -0.330 -1.03 16:00 33.060 31.760 1,137,327 36.520 14.010
Brookfield Infrastructure LP BIP.UN-T 51.790 -0.060 -0.12 16:00 52.390 51.750 199,795 59.280 45.480
Birchcliff Energy BIR-T 4.550 0.050 1.11 16:00 4.630 4.540 870,767 5.890 2.900
Boralex Inc. BLX-T 17.660 0.250 1.44 16:00 17.750 17.420 455,262 25.030 16.340
Bank of Montreal BMO-T 103.690 0.010 0.01 16:00 104.130 103.560 1,185,621 109.000 93.600
Bank of Nova Scotia BNS-T 71.170 -0.250 -0.35 16:00 71.880 71.100 1,682,453 85.500 70.985
Brookfield Property Partners BPY.UN-T 25.900 0.200 0.78 16:00 26.090 25.790 346,429 31.000 23.280
Baytex Energy Corp. BTE-T 2.990 0.170 6.03 16:00 3.000 2.860 5,504,240 6.230 2.820
B2Gold BTO-T 3.440 0.040 1.18 16:00 3.460 3.380 1,956,895 4.060 2.770
Boyd Group Income Fund BYD.UN-T 124.270 1.080 0.88 16:00 125.320 123.750 79,335 133.000 90.370
CAE Inc. CAE-T 24.020 -0.500 -2.04 16:16 24.610 23.930 802,211 28.145 21.120
CAP REIT CAR.UN-T 45.800 0.090 0.20 16:00 46.000 45.560 1,236,333 49.450 34.010
Cascades Inc. CAS-T 11.090 0.040 0.36 16:00 11.290 11.040 110,623 16.670 10.470
Cogeco Communications CCA-T 69.350 2.020 3.00 16:00 69.510 67.390 108,437 94.660 62.810
CCL Industries CCL.B-T 55.830 0.780 1.42 16:00 55.870 55.120 368,945 67.740 53.000
Cameco Corp. CCO-T 15.090 -0.050 -0.33 16:16 15.350 14.960 1,020,359 16.000 9.900
CES Energy Solutions CEU-T 3.610 0.010 0.28 16:00 3.775 3.595 581,878 7.340 3.570
Canfor Corporation CFP-T 20.490 0.320 1.59 16:00 20.760 20.130 546,643 34.040 19.270
Centerra Gold CG-T 5.320 0.090 1.72 16:00 5.370 5.260 352,792 9.240 4.890
Cineplex Inc. CGX-T 36.060 -0.120 -0.33 16:00 36.440 36.050 189,571 39.990 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 14.250 0.050 0.35 16:00 14.410 14.190 210,475 19.890 14.000
Chorus Aviation Inc. CHR-T 6.910 0.090 1.32 16:00 6.940 6.860 183,540 9.860 6.770
Colliers International Group CIGI-T 87.950 0.190 0.22 16:00 88.430 86.650 135,355 109.870 67.910