Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 244.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of August 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.810 -0.310 -7.52 16:00 4.120 3.780 2,130,880 8.310 3.480
Barrick Gold Corp. ABX-T 13.100 -0.490 -3.61 16:00 13.490 12.810 3,609,634 22.700 13.550
Air Canada AC-T 23.400 -0.100 -0.43 16:00 23.560 23.250 918,412 29.110 20.330
ATCO Ltd. ACO.X-T 39.390 -0.110 -0.28 16:00 39.600 39.090 150,543 47.400 37.780
Alaris Royalty AD-T 18.660 -0.250 -1.32 16:00 18.830 18.560 107,880 22.910 15.300
Agnico Eagle Mines AEM-T 46.620 -3.430 -6.85 16:00 49.410 46.580 1,232,250 64.840 48.040
Alamos Gold AGI-T 5.840 -0.200 -3.31 16:00 6.010 5.770 722,737 10.500 6.000
Altus Group AIF-T 30.730 -0.230 -0.74 16:00 30.910 30.500 52,378 37.890 27.470
AltaGas Ltd. ALA-T 24.910 -0.210 -0.84 16:00 25.120 24.790 520,990 30.060 22.820
Allied Properties REIT AP.UN-T 43.810 0.490 1.13 16:00 43.960 43.230 184,382 44.310 37.680
Aphria Inc. APH-T 10.510 1.790 20.53 16:00 10.600 9.260 10,221,448 24.750 5.710
Algonquin Power & Utilities AQN-T 13.370 -0.040 -0.30 16:00 13.460 13.350 1,714,598 14.400 12.180
Aecon Group ARE-T 16.980 -0.120 -0.70 16:00 17.300 16.840 590,127 20.060 14.210
ARC Resources Ltd. ARX-T 14.020 -0.490 -3.38 16:00 14.430 13.900 1,385,307 18.340 11.880
Alacer Gold Corp. ASR-T 2.290 -0.070 -2.97 16:00 2.350 2.230 535,811 2.970 1.955
ATS Automation Tooling Systems ATA-T 20.990 1.160 5.85 16:00 21.040 20.430 943,806 21.100 11.990
Alimentation Couche-Tard ATD.B-T 61.370 0.300 0.49 16:00 61.420 60.040 902,119 67.960 52.080
Artis REIT AX.UN-T 12.750 0.100 0.79 16:19 12.760 12.580 201,748 14.420 12.410
Badger Daylighting BAD-T 31.600 -0.330 -1.03 16:00 32.000 30.410 280,508 33.500 22.370
Brookfield Asset Management BAM.A-T 56.890 0.040 0.07 16:00 57.090 56.480 1,203,380 57.530 46.710
BlackBerry Limited BB-T 13.050 -0.310 -2.32 16:00 13.360 13.040 1,445,097 18.135 10.660
Bombardier Inc. BBD.B-T 4.640 -0.040 -0.85 16:50 4.780 4.600 7,757,254 5.580 1.960
Brookfield Business Partners BBU.UN-T 53.170 -0.820 -1.52 16:17 54.100 53.000 29,394 54.450 36.000
Cott Corp. BCB-T 20.370 0.030 0.15 16:00 20.470 20.270 112,352 22.750 17.810
BCE Inc. BCE-T 53.560 -0.110 -0.20 16:00 53.625 53.260 1,426,143 62.900 52.895
Boardwalk REIT BEI.UN-T 50.200 0.140 0.28 16:00 50.530 49.500 249,972 50.325 37.960
Brookfield Renewable Partners BEP.UN-T 40.280 -0.400 -0.98 16:00 40.950 40.100 113,359 45.470 38.270
Bausch Health Companies Inc. BHC-T 27.470 -0.650 -2.31 16:00 28.020 27.070 610,509 36.020 14.010
Brookfield Infrastructure LP BIP.UN-T 52.640 -0.290 -0.55 16:00 53.220 52.600 241,999 59.280 45.480
Birchcliff Energy BIR-T 4.880 -0.050 -1.01 16:00 4.980 4.700 2,913,714 6.460 2.900
Boralex Inc. BLX-T 19.060 -0.110 -0.57 16:00 19.170 18.970 138,842 25.030 18.470
Bank of Montreal BMO-T 103.970 -0.410 -0.39 16:00 104.270 103.510 1,343,011 105.550 88.630
Bank of Nova Scotia BNS-T 76.330 -0.530 -0.69 16:00 76.550 76.110 2,208,516 85.500 73.910
Brookfield Property Partners BPY.UN-T 25.860 0.070 0.27 16:00 25.950 25.550 152,712 31.100 23.280
Baytex Energy Corp. BTE-T 3.560 -0.190 -5.07 16:00 3.700 3.510 5,281,060 6.230 2.890
B2Gold BTO-T 2.790 -0.150 -5.10 16:00 2.920 2.790 2,024,508 4.060 2.930
Boyd Group Income Fund BYD.UN-T 125.180 0.640 0.51 16:00 125.480 123.930 44,837 126.410 90.250
CAE Inc. CAE-T 25.570 -0.430 -1.65 16:00 25.850 25.390 584,707 28.145 19.570
CAP REIT CAR.UN-T 46.420 -0.280 -0.60 16:00 46.590 45.770 458,498 46.965 33.000
Cascades Inc. CAS-T 13.400 -0.020 -0.15 16:00 13.460 13.120 346,463 16.710 11.290
Cogeco Communications CCA-T 70.330 -0.170 -0.24 16:00 70.680 69.780 65,435 95.210 63.600
CCL Industries CCL.B-T 63.000 -1.310 -2.04 16:00 64.140 62.710 328,366 67.740 53.000
Cameco Corp. CCO-T 13.540 -0.480 -3.42 16:00 13.960 13.430 1,052,497 15.950 9.900
CES Energy Solutions CEU-T 4.330 -0.350 -7.48 16:00 4.680 4.300 662,750 7.340 4.270
Canfor Corporation CFP-T 29.500 0.520 1.79 16:00 29.860 28.930 359,699 34.040 20.200
Centerra Gold CG-T 5.550 -0.190 -3.31 16:00 5.820 5.480 1,310,854 9.350 5.680
Cineplex Inc. CGX-T 30.680 0.280 0.92 16:00 31.220 30.200 339,757 42.880 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 14.800 -0.040 -0.27 16:00 14.970 14.710 170,277 20.020 14.380
Chorus Aviation Inc. CHR-T 7.110 -0.050 -0.70 16:00 7.150 7.070 236,087 9.860 6.770
Colliers International Group CIGI-T 103.500 0.620 0.60 16:00 104.090 101.000 73,043 109.870 58.510