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 December 14, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 6.650 0.070 1.06 16:00 6.660 6.570 700,205 7.070 5.260
Advantage Oil & Gas AAV-T 5.110 -0.010 -0.20 16:00 5.220 5.080 1,102,551 9.460 5.030
Barrick Gold Corp. ABX-T 18.060 -0.070 -0.39 16:15 18.290 17.980 2,743,504 27.190 17.070
Air Canada AC-T 25.120 -0.220 -0.87 16:15 25.420 24.870 1,469,273 28.700 12.490
ATCO Ltd. ACO.X-T 45.200 -0.140 -0.31 16:00 45.550 45.040 76,042 53.370 42.970
Alaris Royalty AD-T 19.070 0.080 0.42 15:59 19.190 18.940 117,484 24.230 17.900
Agnico Eagle Mines AEM-T 54.650 -0.040 -0.07 16:00 54.940 53.950 704,223 68.760 46.910
Alamos Gold AGI-T 7.830 -0.340 -4.16 16:00 8.130 7.810 1,088,642 11.830 7.530
Agrium AGU-T 142.280 -1.270 -0.88 16:00 144.170 142.250 345,167 146.990 115.160
Altus Group AIF-T 36.490 -0.120 -0.33 16:00 36.800 36.310 77,404 37.890 25.250
AltaGas Ltd. ALA-T 29.200 0.170 0.59 16:00 29.310 29.000 663,332 35.150 26.870
Allied Properties REIT AP.UN-T 41.960 0.010 0.02 16:00 42.050 41.850 48,710 42.410 33.270
Algonquin Power & Utilities AQN-T 14.190 -0.020 -0.14 16:00 14.270 14.160 408,812 14.400 11.110
Aecon Group ARE-T 19.910 0.040 0.20 16:00 19.930 19.870 81,435 20.040 14.130
ARC Resources Ltd. ARX-T 14.070 -0.590 -4.02 16:00 14.550 14.020 1,663,090 24.740 14.240
Alacer Gold Corp. ASR-T 2.040 0.010 0.49 16:00 2.060 2.020 365,815 3.110 1.750
ATS Automation Tooling Systems ATA-T 15.440 -0.160 -1.03 16:00 15.600 15.380 41,025 16.070 10.960
Alimentation Couche-Tard ATD.B-T 66.990 0.040 0.06 16:00 67.530 66.520 671,390 67.460 56.060
Artis REIT AX.UN-T 14.140 -0.020 -0.14 16:00 14.160 14.110 160,066 14.230 12.020
Badger Daylighting BAD-T 28.610 -0.560 -1.92 16:00 29.350 28.550 109,452 36.220 21.510
Brookfield Asset Management BAM.A-T 55.900 -0.490 -0.87 16:00 56.710 55.840 763,154 56.830 43.470
BlackBerry Limited BB-T 13.620 -0.060 -0.44 16:00 13.900 13.525 1,094,459 15.820 8.980
Bombardier Inc. BBD.B-T 3.070 -0.060 -1.92 16:15 3.140 3.010 8,985,584 3.240 1.900
Brookfield Business Partners BBU.UN-T 43.270 -0.380 -0.87 16:00 44.200 43.130 86,801 43.790 31.290
Cott Corp. BCB-T 21.670 -0.260 -1.19 16:00 21.940 21.570 58,833 22.750 13.520
BCE Inc. BCE-T 61.690 -1.110 -1.77 16:00 62.140 61.550 1,416,093 63.000 56.950
Boardwalk REIT BEI.UN-T 42.730 -0.130 -0.30 16:00 43.190 42.600 200,893 51.180 37.960
Brookfield Renewable Partners BEP.UN-T 44.150 0.420 0.96 16:15 44.330 43.620 185,720 44.990 37.780
Brookfield Infrastructure LP BIP.UN-T 57.440 0.230 0.40 16:00 57.610 57.080 326,703 57.970 42.400
Birchcliff Energy BIR-T 4.010 -0.080 -1.96 16:00 4.090 3.960 1,446,331 10.200 4.030
Boralex Inc. BLX-T 23.530 -0.080 -0.34 16:00 23.650 23.480 108,503 23.800 17.080
Bank of Montreal BMO-T 100.300 -0.500 -0.50 16:15 101.220 100.040 1,463,343 104.150 88.630
Bonavista Energy Corp. BNP-T 1.830 -0.030 -1.61 16:00 1.860 1.810 828,476 5.320 1.810
Bank of Nova Scotia BNS-T 82.440 -0.550 -0.66 16:00 83.230 82.330 1,535,254 85.500 73.310
Brookfield Property Partners BPY.UN-T 28.080 0.120 0.43 16:00 28.200 27.860 150,371 31.500 27.080
Baytex Energy Corp. BTE-T 3.750 -0.060 -1.57 16:00 3.860 3.730 3,192,715 7.220 2.760
B2Gold BTO-T 3.650 0.020 0.55 16:00 3.690 3.605 1,850,843 4.640 2.690
Boyd Group Income Fund BYD.UN-T 99.590 -2.220 -2.18 16:00 102.250 99.260 36,233 103.000 81.350
CAE Inc. CAE-T 22.290 -0.320 -1.42 16:00 22.600 22.270 520,980 23.390 18.350
CAP REIT CAR.UN-T 37.800 0.400 1.07 16:00 37.830 37.300 213,635 37.470 29.530
Cascades Inc. CAS-T 14.120 -0.320 -2.22 16:15 14.420 13.940 208,759 18.200 11.210
Cogeco Communications CCA-T 87.620 -1.400 -1.57 16:00 89.200 87.470 52,391 95.210 64.000
CCL Industries CCL.B-T 59.700 0.110 0.18 16:00 60.460 59.380 233,915 71.320 43.752
Cameco Corp. CCO-T 13.170 -0.140 -1.05 16:00 13.500 13.170 973,022 17.650 9.900
CES Energy Solutions CEU-T 5.530 -0.050 -0.90 16:00 5.590 5.500 471,692 8.650 4.940
Canfor Corporation CFP-T 25.030 0.320 1.30 16:00 25.170 24.580 372,021 27.150 13.540
Centerra Gold CG-T 7.100 -0.030 -0.42 16:00 7.170 7.080 452,770 9.350 5.560
Cineplex Inc. CGX-T 38.930 -0.070 -0.18 16:00 39.590 38.840 222,445 54.810 34.430
Chemtrade Logistics Inc Fd CHE.UN-T 18.860 0.030 0.16 16:00 19.090 18.810 104,412 20.020 17.050
Colliers International Group CIGI-T 75.000 -1.460 -1.91 16:00 77.040 74.900 31,883 80.090 46.290