Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of January 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 8.090 0.000 0.00 Jan 17 8.090 8.080 1,819,842 8.130 5.430
Advantage Oil & Gas AAV-T 4.490 -0.070 -1.54 Jan 17 4.620 4.450 2,049,431 9.290 4.500
Barrick Gold Corp. ABX-T 18.170 -0.710 -3.76 Jan 17 18.770 18.090 3,997,851 27.190 17.070
Air Canada AC-T 22.910 -0.160 -0.69 Jan 17 23.290 22.580 1,283,747 28.700 12.490
ATCO Ltd. ACO.X-T 44.100 0.050 0.11 Jan 17 44.500 43.790 115,424 53.370 43.300
Alaris Royalty AD-T 19.960 -0.250 -1.24 Jan 17 20.355 19.960 117,333 23.840 17.900
Agnico Eagle Mines AEM-T 58.950 -0.620 -1.04 Jan 17 59.910 58.740 856,381 68.760 52.360
Alamos Gold AGI-T 7.680 0.010 0.13 Jan 17 7.800 7.600 1,258,870 11.830 7.320
Altus Group AIF-T 35.500 0.460 1.31 Jan 17 35.540 35.080 370,849 37.890 25.250
AltaGas Ltd. ALA-T 29.170 0.020 0.07 Jan 17 29.300 29.020 463,501 33.505 26.870
Allied Properties REIT AP.UN-T 41.890 0.290 0.70 Jan 17 41.960 41.600 144,835 42.410 33.270
Aphria Inc. APH-T 22.050 0.400 1.85 Jan 17 22.490 21.130 4,658,857 24.750 4.550
Algonquin Power & Utilities AQN-T 13.580 0.320 2.41 Jan 17 13.630 13.260 1,819,176 14.400 11.150
Aecon Group ARE-T 19.850 -0.060 -0.30 Jan 17 19.910 19.730 462,936 20.040 14.130
ARC Resources Ltd. ARX-T 13.520 -0.360 -2.59 Jan 17 13.760 13.200 1,927,848 21.860 13.640
Alacer Gold Corp. ASR-T 2.270 0.030 1.34 Jan 17 2.345 2.250 494,969 3.110 1.950
ATS Automation Tooling Systems ATA-T 17.150 0.430 2.57 Jan 17 17.220 16.740 359,307 17.030 11.230
Alimentation Couche-Tard ATD.B-T 64.760 -0.340 -0.52 Jan 17 65.200 64.090 947,322 67.960 56.060
Artis REIT AX.UN-T 14.250 0.100 0.71 Jan 17 14.250 14.160 305,215 14.230 12.070
Badger Daylighting BAD-T 27.100 0.560 2.11 Jan 17 28.730 26.560 559,520 36.220 21.510
Brookfield Asset Management BAM.A-T 53.570 0.520 0.98 Jan 17 53.690 53.110 1,123,051 57.040 44.350
BlackBerry Limited BB-T 17.000 -0.180 -1.05 Jan 17 17.350 16.930 3,020,395 18.135 8.980
Bombardier Inc. BBD.B-T 3.080 0.020 0.65 Jan 17 3.090 3.040 8,826,802 3.240 1.960
Brookfield Business Partners BBU.UN-T 45.670 -0.290 -0.63 Jan 17 46.250 45.610 37,716 48.430 31.740
Cott Corp. BCB-T 21.060 0.670 3.29 Jan 17 21.250 20.410 233,317 22.750 13.520
BCE Inc. BCE-T 57.780 0.030 0.05 Jan 17 58.030 57.600 1,828,373 63.000 57.200
Boardwalk REIT BEI.UN-T 44.890 0.440 0.99 Jan 17 45.050 44.390 116,967 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 41.730 0.470 1.14 Jan 17 41.870 41.120 151,901 45.470 37.780
Brookfield Infrastructure LP BIP.UN-T 53.730 -0.530 -0.98 Jan 17 54.890 53.550 231,721 59.280 44.860
Birchcliff Energy BIR-T 3.400 -0.080 -2.30 Jan 17 3.500 3.390 2,110,104 8.880 3.410
Boralex Inc. BLX-T 24.520 0.410 1.70 Jan 17 24.570 24.030 196,569 24.140 18.670
Bank of Montreal BMO-T 103.320 0.690 0.67 Jan 17 103.750 102.740 1,525,917 104.150 88.630
Bank of Nova Scotia BNS-T 81.600 0.130 0.16 Jan 17 81.830 81.190 1,894,456 85.500 73.310
Brookfield Property Partners BPY.UN-T 26.830 -0.080 -0.30 Jan 17 27.030 26.700 123,793 31.500 26.420
Baytex Energy Corp. BTE-T 4.160 0.080 1.96 Jan 17 4.220 4.050 1,752,703 5.970 2.760
B2Gold BTO-T 3.890 -0.050 -1.27 Jan 17 3.970 3.890 2,717,220 4.640 2.960
Boyd Group Income Fund BYD.UN-T 102.700 -1.300 -1.25 Jan 17 104.230 102.050 21,118 106.940 81.350
CAE Inc. CAE-T 23.150 -0.110 -0.47 Jan 17 23.480 23.035 251,550 23.670 18.360
CAP REIT CAR.UN-T 36.560 0.090 0.25 Jan 17 36.690 36.350 219,610 37.940 30.950
Cascades Inc. CAS-T 13.720 -0.050 -0.36 Jan 17 13.820 13.510 128,355 18.200 11.440
Cogeco Communications CCA-T 77.480 -0.510 -0.65 Jan 17 78.650 77.100 93,733 95.210 68.690
CCL Industries CCL.B-T 57.410 0.160 0.28 Jan 17 57.690 57.190 296,276 71.320 51.042
Cameco Corp. CCO-T 12.080 0.190 1.60 Jan 17 12.230 11.910 1,429,550 17.650 9.900
CES Energy Solutions CEU-T 6.290 -0.130 -2.02 Jan 17 6.400 6.260 565,241 8.650 4.940
Canfor Corporation CFP-T 27.380 0.480 1.78 Jan 17 27.570 26.980 446,561 27.560 13.540
Centerra Gold CG-T 6.410 -0.170 -2.58 Jan 17 6.610 6.400 436,286 9.350 5.900
Cineplex Inc. CGX-T 30.650 -0.780 -2.48 Jan 17 31.550 30.350 1,381,778 54.810 31.410
Chemtrade Logistics Inc Fd CHE.UN-T 17.350 -0.150 -0.86 Jan 17 17.500 17.250 395,209 20.020 17.050
Chorus Aviation Inc. CHR-T 9.650 0.260 2.77 Jan 17 9.670 9.420 367,958 9.800 6.950
Colliers International Group CIGI-T 77.730 1.720 2.26 Jan 17 78.150 76.140 24,144 80.090 46.290