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 12, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 6.570 0.020 0.31 16:16 6.600 6.560 356,055 7.070 5.260
Advantage Oil & Gas AAV-T 5.160 -0.010 -0.19 16:00 5.280 5.115 2,516,203 9.900 5.030
Barrick Gold Corp. ABX-T 17.550 0.010 0.06 16:18 17.630 17.330 3,859,188 27.190 17.070
Air Canada AC-T 25.380 0.060 0.24 16:17 25.960 25.280 1,575,868 28.700 12.490
ATCO Ltd. ACO.X-T 45.160 -0.480 -1.05 16:00 45.790 45.060 101,228 53.370 42.250
Alaris Royalty AD-T 18.930 -0.280 -1.46 16:00 19.240 18.780 129,689 24.230 17.900
Agnico Eagle Mines AEM-T 53.980 -0.700 -1.28 16:21 54.480 53.280 1,005,184 68.760 46.910
Alamos Gold AGI-T 7.930 0.100 1.28 16:00 7.950 7.710 1,260,004 11.830 7.530
Agrium AGU-T 142.850 4.010 2.89 16:17 144.020 138.330 617,369 146.990 115.160
Altus Group AIF-T 36.520 -0.030 -0.08 16:17 36.700 36.450 91,114 37.890 25.250
AltaGas Ltd. ALA-T 28.840 -0.370 -1.27 16:17 29.170 28.820 564,806 35.150 26.870
Allied Properties REIT AP.UN-T 41.890 -0.030 -0.07 16:17 41.970 41.850 95,961 42.410 33.270
Algonquin Power & Utilities AQN-T 14.120 -0.120 -0.84 16:00 14.260 14.100 566,591 14.400 11.085
Aecon Group ARE-T 19.880 0.040 0.20 16:00 19.950 19.830 274,037 20.040 14.130
ARC Resources Ltd. ARX-T 14.660 -0.310 -2.07 16:17 15.060 14.510 1,272,343 24.740 14.240
Alacer Gold Corp. ASR-T 2.000 0.020 1.01 16:00 2.030 1.980 449,159 3.110 1.750
ATS Automation Tooling Systems ATA-T 15.580 -0.040 -0.26 16:17 15.770 15.580 92,278 16.070 10.900
Alimentation Couche-Tard ATD.B-T 67.050 0.320 0.48 16:23 67.460 66.775 1,104,142 67.070 56.060
Artis REIT AX.UN-T 14.130 -0.050 -0.35 16:00 14.180 14.120 123,346 14.230 12.020
Badger Daylighting BAD-T 28.300 0.160 0.57 16:17 28.450 28.010 126,089 36.220 21.510
Brookfield Asset Management BAM.A-T 56.380 0.630 1.13 16:23 56.500 55.630 1,485,283 55.950 43.470
BlackBerry Limited BB-T 13.700 0.100 0.74 16:23 13.730 13.470 1,540,416 15.820 8.980
Bombardier Inc. BBD.B-T 3.150 -0.020 -0.63 16:24 3.220 3.150 7,512,350 3.240 1.890
Brookfield Business Partners BBU.UN-T 42.140 -0.200 -0.47 16:00 42.800 42.100 75,171 42.860 31.290
Cott Corp. BCB-T 22.060 -0.480 -2.13 16:00 22.570 22.020 96,800 22.750 13.520
BCE Inc. BCE-T 62.580 -0.020 -0.03 16:17 62.845 62.500 1,280,771 63.000 56.950
Boardwalk REIT BEI.UN-T 42.240 0.260 0.62 16:00 42.400 41.920 110,032 51.180 37.960
Brookfield Renewable Partners BEP.UN-T 42.970 0.650 1.54 16:17 43.040 42.200 182,091 44.990 37.780
Brookfield Infrastructure LP BIP.UN-T 56.660 0.260 0.46 16:00 57.130 56.190 264,545 57.030 42.400
Birchcliff Energy BIR-T 4.180 -0.210 -4.78 16:00 4.470 4.150 2,461,959 10.500 4.030
Boralex Inc. BLX-T 23.650 0.020 0.08 16:00 23.680 23.610 90,342 23.800 17.080
Bank of Montreal BMO-T 100.900 0.040 0.04 16:25 101.180 100.555 1,741,936 104.150 88.630
Bonavista Energy Corp. BNP-T 1.840 -0.050 -2.65 16:00 1.920 1.830 1,128,329 5.580 1.830
Bank of Nova Scotia BNS-T 82.830 -0.410 -0.49 16:17 83.420 82.830 2,132,266 85.500 73.310
Brookfield Property Partners BPY.UN-T 27.690 0.320 1.17 16:17 27.800 27.220 720,626 31.500 27.080
Baytex Energy Corp. BTE-T 3.870 -0.080 -2.03 16:00 4.030 3.860 2,401,355 7.350 2.760
B2Gold BTO-T 3.410 0.010 0.29 16:00 3.430 3.380 1,627,139 4.640 2.690
Boyd Group Income Fund BYD.UN-T 101.630 0.330 0.33 16:00 102.350 101.010 16,600 103.000 81.350
CAE Inc. CAE-T 22.430 0.030 0.13 16:17 22.590 22.350 415,420 23.390 18.350
CAP REIT CAR.UN-T 37.100 0.190 0.51 16:17 37.380 36.960 140,251 37.440 29.530
Cascades Inc. CAS-T 14.740 0.540 3.80 16:00 14.880 14.230 533,683 18.200 11.210
Cogeco Communications CCA-T 89.150 0.250 0.28 16:00 90.270 88.450 56,526 95.210 64.000
CCL Industries CCL.B-T 59.400 0.350 0.59 16:25 59.640 58.930 325,069 71.320 43.328
Cameco Corp. CCO-T 13.450 -0.130 -0.96 16:16 13.730 13.420 1,160,329 17.650 9.900
CES Energy Solutions CEU-T 5.640 -0.080 -1.40 16:17 5.870 5.620 838,400 8.650 4.940
Canfor Corporation CFP-T 24.790 -0.060 -0.24 16:00 25.110 24.780 342,917 27.150 13.540
Centerra Gold CG-T 7.040 -0.020 -0.28 16:00 7.070 6.980 248,584 9.350 5.560
Cineplex Inc. CGX-T 38.850 0.000 0.00 16:17 39.180 38.650 134,536 54.810 34.430
Chemtrade Logistics Inc Fd CHE.UN-T 18.560 0.070 0.38 16:00 18.690 18.530 234,769 20.020 17.050
Colliers International Group CIGI-T 76.230 0.120 0.16 16:17 76.600 75.720 23,381 80.090 46.290