Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of October 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.160 -0.100 -3.07 12:52 3.210 3.130 719,815 7.440 3.110
Barrick Gold Corp. ABX-T 17.360 0.190 1.11 12:53 17.980 17.320 3,286,022 20.505 12.540
Air Canada AC-T 23.610 -0.560 -2.32 12:53 23.800 23.130 942,049 29.110 20.330
ATCO Ltd. ACO.X-T 36.900 -0.170 -0.46 12:52 37.040 36.735 158,684 47.400 34.950
Alaris Royalty AD-T 19.620 -0.540 -2.68 12:48 20.000 19.300 79,855 21.090 15.300
Agnico Eagle Mines AEM-T 48.660 1.100 2.31 12:53 49.820 48.320 820,983 62.800 42.350
Alamos Gold AGI-T 6.210 0.350 5.97 12:52 6.300 6.060 1,013,150 8.950 5.350
Altus Group AIF-T 29.190 -0.200 -0.68 12:52 29.280 28.620 39,320 37.890 27.380
AltaGas Ltd. ALA-T 21.560 -0.180 -0.83 12:53 21.640 21.235 646,310 30.060 20.270
Allied Properties REIT AP.UN-T 41.270 -0.730 -1.74 12:53 41.960 41.250 90,772 45.570 38.710
Aphria Inc. APH-T 15.450 -0.320 -2.03 12:53 15.670 13.760 10,715,946 24.750 6.720
Algonquin Power & Utilities AQN-T 13.140 -0.120 -0.90 12:53 13.340 13.130 872,398 14.400 12.180
Aecon Group ARE-T 16.650 -0.280 -1.65 12:52 16.830 16.580 121,696 20.060 14.270
ARC Resources Ltd. ARX-T 12.660 -0.460 -3.51 12:53 13.070 12.480 744,939 18.340 11.880
Alacer Gold Corp. ASR-T 2.270 0.050 2.25 12:52 2.290 2.230 211,860 2.970 1.955
ATS Automation Tooling Systems ATA-T 20.810 -0.690 -3.21 12:52 21.230 20.400 181,423 24.670 13.690
Alimentation Couche-Tard ATD.B-T 61.040 -0.640 -1.04 12:53 61.430 60.650 469,148 67.960 52.080
Artis REIT AX.UN-T 11.250 -0.160 -1.40 12:53 11.360 11.200 139,062 14.420 11.160
Badger Daylighting BAD-T 26.760 -0.360 -1.33 12:51 26.945 26.170 83,933 32.710 22.370
Brookfield Asset Management BAM.A-T 54.260 -0.640 -1.17 12:53 54.490 53.890 594,772 58.670 46.710
BlackBerry Limited BB-T 12.260 -0.140 -1.13 12:53 12.350 11.930 1,253,064 18.135 11.920
Bombardier Inc. BBD.B-T 3.540 -0.190 -5.09 12:53 3.630 3.510 4,208,282 5.580 2.690
Brookfield Business Partners BBU.UN-T 52.200 -0.360 -0.68 12:49 52.340 51.670 31,313 59.660 37.240
Cott Corp. BCB-T 19.000 -0.030 -0.16 12:53 19.010 18.350 126,546 22.750 17.810
BCE Inc. BCE-T 52.755 -0.295 -0.56 12:53 52.930 52.410 736,549 62.900 50.720
Boardwalk REIT BEI.UN-T 48.530 -1.020 -2.06 12:53 49.120 48.420 94,350 52.430 38.270
Brookfield Renewable Partners BEP.UN-T 37.920 -0.360 -0.94 12:53 38.140 37.810 53,323 45.470 37.670
Bausch Health Companies Inc. BHC-T 31.480 -0.600 -1.87 12:53 31.580 30.720 603,517 36.520 14.010
Brookfield Infrastructure LP BIP.UN-T 50.650 -1.080 -2.09 12:51 51.460 50.440 68,273 59.280 45.480
Birchcliff Energy BIR-T 4.430 -0.080 -1.77 12:53 4.460 4.310 534,428 5.890 2.900
Boralex Inc. BLX-T 17.560 -0.190 -1.07 12:52 17.700 17.540 183,593 25.030 16.340
Bank of Montreal BMO-T 102.180 -0.720 -0.70 12:53 102.390 101.430 759,199 109.000 93.600
Bank of Nova Scotia BNS-T 70.390 -0.460 -0.65 12:53 70.440 69.590 1,878,413 85.500 70.730
Brookfield Property Partners BPY.UN-T 25.240 -0.440 -1.71 12:52 25.590 25.150 336,734 31.000 23.280
Baytex Energy Corp. BTE-T 2.710 -0.200 -6.87 12:53 2.810 2.660 4,576,635 6.230 2.820
B2Gold BTO-T 3.555 0.095 2.75 12:52 3.640 3.530 2,769,183 4.060 2.770
Boyd Group Income Fund BYD.UN-T 121.790 -1.070 -0.87 12:48 122.450 120.150 33,102 133.000 90.370
CAE Inc. CAE-T 24.020 -0.560 -2.28 12:52 24.400 23.850 500,036 28.145 21.120
CAP REIT CAR.UN-T 46.650 -0.170 -0.36 12:52 46.860 46.220 220,295 49.450 34.010
Cascades Inc. CAS-T 10.420 -0.280 -2.62 12:53 10.500 10.140 145,482 16.670 10.470
Cogeco Communications CCA-T 67.670 -1.020 -1.48 12:53 68.070 67.360 30,640 94.660 62.810
CCL Industries CCL.B-T 54.510 -1.450 -2.59 12:53 55.130 54.250 184,048 67.740 53.000
Cameco Corp. CCO-T 14.620 -0.400 -2.66 12:52 14.770 14.450 447,088 16.000 9.900
CES Energy Solutions CEU-T 3.470 -0.070 -1.98 12:52 3.475 3.390 337,163 7.340 3.510
Canfor Corporation CFP-T 20.150 -0.070 -0.35 12:53 20.150 19.305 332,541 34.040 19.270
Centerra Gold CG-T 5.370 0.060 1.13 12:53 5.490 5.330 214,746 9.200 4.890
Cineplex Inc. CGX-T 35.440 0.270 0.77 12:52 35.450 34.730 74,606 39.990 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 13.750 -0.380 -2.69 12:51 14.100 13.750 122,361 19.890 14.000
Chorus Aviation Inc. CHR-T 6.650 -0.200 -2.92 12:51 6.820 6.540 577,622 9.860 6.770
Colliers International Group CIGI-T 86.240 -2.410 -2.72 12:52 88.550 85.830 81,133 109.870 68.040