Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 248.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of May 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 8.020 0.000 0.00 16:00 8.030 8.010 1,489,439 8.130 6.340
Advantage Oil & Gas AAV-T 4.000 -0.010 -0.25 16:00 4.125 3.965 1,264,679 9.240 3.480
Barrick Gold Corp. ABX-T 16.830 -0.120 -0.71 16:00 17.060 16.820 1,483,022 23.020 14.260
Air Canada AC-T 23.970 -0.350 -1.44 16:00 24.340 23.910 994,140 29.110 16.680
ATCO Ltd. ACO.X-T 39.020 0.610 1.59 16:00 39.030 38.250 198,432 51.690 37.780
Alaris Royalty AD-T 16.200 0.280 1.76 16:00 16.630 16.050 330,681 23.450 15.300
Agnico Eagle Mines AEM-T 54.870 -0.590 -1.06 16:00 55.720 54.860 683,902 68.130 48.040
Alamos Gold AGI-T 6.410 -0.180 -2.73 16:00 6.730 6.410 1,430,878 10.500 6.190
Altus Group AIF-T 28.420 0.720 2.60 16:00 28.500 27.700 185,613 37.890 25.250
AltaGas Ltd. ALA-T 25.850 0.130 0.51 16:00 26.180 25.780 858,101 31.010 22.820
Allied Properties REIT AP.UN-T 42.470 -0.010 -0.02 16:00 42.680 42.440 260,879 43.700 37.370
Aphria Inc. APH-T 12.850 0.590 4.81 16:26 12.970 12.560 4,360,890 24.750 4.550
Algonquin Power & Utilities AQN-T 12.360 -0.120 -0.96 16:00 12.510 12.340 1,513,311 14.400 12.180
Aecon Group ARE-T 17.250 -0.320 -1.82 16:00 17.480 17.220 214,917 20.060 14.130
ARC Resources Ltd. ARX-T 14.090 -0.160 -1.12 16:00 14.690 14.060 1,593,819 18.500 11.880
Alacer Gold Corp. ASR-T 2.470 -0.030 -1.20 16:00 2.530 2.450 355,109 2.540 1.955
ATS Automation Tooling Systems ATA-T 20.110 0.170 0.85 16:00 20.170 19.945 277,360 20.110 11.990
Alimentation Couche-Tard ATD.B-T 52.250 -0.410 -0.78 16:00 53.120 52.150 1,594,713 67.960 52.100
Artis REIT AX.UN-T 13.510 0.010 0.07 16:00 13.560 13.470 153,303 14.420 12.820
Badger Daylighting BAD-T 28.930 0.610 2.15 16:00 28.990 28.290 176,171 33.500 22.130
Brookfield Asset Management BAM.A-T 52.040 0.070 0.13 16:00 52.400 51.900 1,044,861 57.040 46.710
BlackBerry Limited BB-T 14.850 0.010 0.07 16:00 14.900 14.770 1,053,125 18.135 10.660
Bombardier Inc. BBD.B-T 4.250 -0.010 -0.23 16:00 4.310 4.240 5,444,224 4.340 1.960
Brookfield Business Partners BBU.UN-T 50.850 1.200 2.42 16:00 50.990 49.040 64,254 52.280 34.750
Cott Corp. BCB-T 20.300 0.180 0.89 16:00 20.530 20.120 121,044 22.750 17.610
BCE Inc. BCE-T 54.400 0.070 0.13 16:00 54.580 54.080 1,463,217 62.900 52.895
Boardwalk REIT BEI.UN-T 46.460 -0.190 -0.41 16:00 46.900 46.440 96,777 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 40.130 -0.420 -1.04 16:00 40.500 39.810 134,786 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 49.100 -0.440 -0.89 16:00 49.520 49.000 159,267 59.280 45.480
Birchcliff Energy BIR-T 4.710 -0.120 -2.48 16:00 4.920 4.610 1,910,485 6.890 2.900
Boralex Inc. BLX-T 21.170 -0.450 -2.08 16:00 21.600 21.170 213,183 25.030 20.900
Bank of Montreal BMO-T 101.890 0.820 0.81 16:00 102.290 101.070 1,557,870 105.550 88.630
Bank of Nova Scotia BNS-T 80.360 0.050 0.06 16:00 80.730 80.290 1,496,341 85.500 75.200
Brookfield Property Partners BPY.UN-T 24.440 -0.180 -0.73 16:00 24.870 24.270 494,398 31.500 23.280
Baytex Energy Corp. BTE-T 5.900 -0.030 -0.51 16:00 6.090 5.900 5,976,682 6.230 2.760
B2Gold BTO-T 3.360 -0.090 -2.61 16:00 3.450 3.360 2,257,675 4.060 3.010
Boyd Group Income Fund BYD.UN-T 112.890 0.530 0.47 16:00 113.480 111.775 15,619 113.190 89.250
CAE Inc. CAE-T 25.090 0.200 0.80 16:00 25.290 24.670 677,690 25.130 19.570
CAP REIT CAR.UN-T 40.050 -0.020 -0.05 16:00 40.170 39.930 136,371 40.680 32.030
Cascades Inc. CAS-T 12.130 -0.040 -0.33 16:00 12.280 12.090 387,269 18.200 11.910
Cogeco Communications CCA-T 71.520 0.340 0.48 16:00 72.020 71.130 87,218 95.210 66.040
CCL Industries CCL.B-T 64.050 -0.020 -0.03 16:00 64.820 63.890 367,170 71.320 53.000
Cameco Corp. CCO-T 13.650 -1.000 -6.83 16:00 14.430 13.450 2,493,890 15.010 9.900
CES Energy Solutions CEU-T 5.600 0.020 0.36 16:00 5.640 5.505 1,042,994 7.340 4.940
Canfor Corporation CFP-T 32.310 -0.130 -0.40 16:00 32.840 32.190 243,837 33.250 18.460
Centerra Gold CG-T 7.250 -0.080 -1.09 16:00 7.430 7.230 546,988 9.350 5.900
Cineplex Inc. CGX-T 29.210 0.470 1.64 16:00 29.420 28.750 181,478 53.600 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.560 -0.080 -0.51 16:00 15.870 15.420 219,344 20.020 14.380
Chorus Aviation Inc. CHR-T 7.880 0.130 1.68 16:00 7.880 7.800 239,066 9.860 7.150
Colliers International Group CIGI-T 97.530 -1.000 -1.01 16:00 98.990 97.350 71,626 98.670 58.510