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 February 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 8.040 -0.010 -0.12 16:00 8.060 8.040 1,318,265 8.130 5.820
Advantage Oil & Gas AAV-T 3.720 0.070 1.92 16:00 3.860 3.650 1,381,265 9.290 3.480
Barrick Gold Corp. ABX-T 16.060 -0.160 -0.99 16:15 16.390 16.050 2,908,893 27.030 15.900
Air Canada AC-T 26.250 0.860 3.39 16:15 26.370 25.490 2,046,434 28.700 12.490
ATCO Ltd. ACO.X-T 42.730 -0.510 -1.18 16:15 43.160 42.580 135,428 53.370 41.860
Alaris Royalty AD-T 19.260 0.290 1.53 16:00 19.400 18.940 207,384 23.450 17.900
Agnico Eagle Mines AEM-T 51.290 -1.410 -2.68 16:00 52.640 51.280 833,745 68.760 52.360
Alamos Gold AGI-T 6.780 -0.010 -0.15 16:00 7.010 6.770 1,007,598 11.360 6.330
Altus Group AIF-T 34.100 -0.180 -0.53 16:00 34.450 34.070 37,346 37.890 25.250
AltaGas Ltd. ALA-T 26.460 0.010 0.04 16:15 26.680 26.410 471,809 31.700 25.420
Allied Properties REIT AP.UN-T 41.670 -0.230 -0.55 16:00 42.220 41.450 153,546 42.410 34.410
Aphria Inc. APH-T 14.450 -0.480 -3.22 16:00 15.140 14.420 2,593,186 24.750 4.550
Algonquin Power & Utilities AQN-T 12.570 -0.190 -1.49 16:40 12.800 12.540 2,786,708 14.400 11.770
Aecon Group ARE-T 19.120 -0.020 -0.10 16:00 19.290 18.990 141,415 20.060 14.130
ARC Resources Ltd. ARX-T 12.840 -0.060 -0.47 16:00 13.210 12.810 898,709 21.780 11.880
Alacer Gold Corp. ASR-T 2.170 -0.020 -0.91 16:00 2.250 2.170 210,340 3.070 1.950
ATS Automation Tooling Systems ATA-T 17.150 0.570 3.44 16:15 17.220 16.560 195,976 17.430 11.230
Alimentation Couche-Tard ATD.B-T 62.260 -0.210 -0.34 16:00 62.950 62.160 418,065 67.960 56.060
Artis REIT AX.UN-T 13.780 -0.010 -0.07 16:00 13.910 13.760 273,024 14.420 12.710
Badger Daylighting BAD-T 25.000 0.000 0.00 16:00 25.270 24.940 38,914 36.220 21.510
Brookfield Asset Management BAM.A-T 51.100 0.300 0.59 16:00 51.620 50.910 1,796,793 57.040 46.710
BlackBerry Limited BB-T 15.490 0.180 1.18 16:00 15.690 15.330 2,674,822 18.135 8.980
Bombardier Inc. BBD.B-T 3.850 -0.070 -1.79 16:15 4.010 3.840 16,077,285 3.920 1.960
Brookfield Business Partners BBU.UN-T 46.200 0.130 0.28 16:00 47.100 45.950 159,859 49.340 31.740
Cott Corp. BCB-T 18.990 -0.590 -3.01 16:15 19.760 18.980 137,246 22.750 13.930
BCE Inc. BCE-T 56.120 0.320 0.57 16:00 56.250 55.820 1,528,820 63.000 54.440
Boardwalk REIT BEI.UN-T 41.780 -0.640 -1.51 16:00 42.660 41.600 56,420 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 40.560 -0.390 -0.95 16:15 41.120 40.560 78,019 45.470 37.780
Brookfield Infrastructure LP BIP.UN-T 52.090 -0.840 -1.59 16:00 53.490 52.000 222,440 59.280 45.480
Birchcliff Energy BIR-T 3.350 0.170 5.35 16:00 3.420 3.190 2,692,899 8.170 2.930
Boralex Inc. BLX-T 23.180 0.000 0.00 16:00 23.260 23.150 162,085 25.030 19.900
Bank of Montreal BMO-T 99.230 1.610 1.65 16:15 99.700 98.000 1,730,723 105.550 88.630
Bank of Nova Scotia BNS-T 78.010 0.910 1.18 16:15 78.240 77.320 1,874,383 85.500 73.310
Brookfield Property Partners BPY.UN-T 25.900 0.320 1.25 16:00 26.080 25.620 144,375 31.500 25.350
Baytex Energy Corp. BTE-T 3.200 -0.070 -2.14 16:00 3.330 3.200 1,652,380 5.380 2.760
B2Gold BTO-T 3.650 0.050 1.39 16:00 3.790 3.640 2,096,911 4.640 2.960
Boyd Group Income Fund BYD.UN-T 105.060 0.560 0.54 16:00 106.700 104.840 24,218 106.940 81.760
CAE Inc. CAE-T 23.270 0.010 0.04 16:00 23.470 23.240 578,796 23.960 19.440
CAP REIT CAR.UN-T 36.410 -0.150 -0.41 16:00 36.740 36.280 186,876 37.940 31.360
Cascades Inc. CAS-T 16.550 0.340 2.10 16:15 16.580 16.110 259,904 18.200 12.200
Cogeco Communications CCA-T 73.250 0.600 0.83 16:15 74.450 72.810 73,083 95.210 68.690
CCL Industries CCL.B-T 58.000 0.690 1.20 16:00 58.470 57.260 316,427 71.320 53.000
Cameco Corp. CCO-T 11.440 -0.040 -0.35 16:00 11.640 11.400 907,262 15.885 9.900
CES Energy Solutions CEU-T 5.420 0.040 0.74 16:00 5.515 5.280 796,234 8.650 4.940
Canfor Corporation CFP-T 30.900 0.400 1.31 16:15 30.990 30.360 325,742 30.660 16.870
Centerra Gold CG-T 6.310 0.030 0.48 16:15 6.490 6.280 481,308 9.350 5.900
Cineplex Inc. CGX-T 31.530 -0.340 -1.07 16:00 32.370 31.380 426,197 54.810 29.250
Chemtrade Logistics Inc Fd CHE.UN-T 16.500 -0.110 -0.66 16:00 16.700 16.500 142,820 20.020 15.860
Chorus Aviation Inc. CHR-T 8.540 -0.440 -4.90 16:00 8.630 8.450 2,189,101 9.860 7.070
Colliers International Group CIGI-T 81.400 0.420 0.52 16:00 81.880 80.170 181,845 86.500 58.510