Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of July 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.160 -0.080 -1.89 12:27 4.230 4.120 217,548 9.240 3.480
Barrick Gold Corp. ABX-T 16.970 -0.010 -0.06 12:28 17.010 16.810 505,238 22.700 14.260
Air Canada AC-T 20.740 -0.100 -0.48 12:28 21.040 20.650 359,474 29.110 18.640
ATCO Ltd. ACO.X-T 40.660 -0.110 -0.27 12:22 40.770 40.540 14,992 50.790 37.780
Alaris Royalty AD-T 15.740 0.030 0.19 12:28 15.820 15.620 64,921 23.000 15.300
Agnico Eagle Mines AEM-T 60.430 0.520 0.87 12:28 60.670 59.530 216,148 64.840 48.040
Alamos Gold AGI-T 7.390 0.040 0.54 12:26 7.405 7.300 213,681 10.500 6.190
Altus Group AIF-T 29.020 -0.300 -1.02 12:27 29.330 29.000 13,279 37.890 25.250
AltaGas Ltd. ALA-T 27.970 -0.050 -0.18 12:29 28.100 27.720 328,709 30.060 22.820
Allied Properties REIT AP.UN-T 42.130 -0.060 -0.14 12:21 42.230 42.020 43,046 43.800 37.680
Aphria Inc. APH-T 11.170 -0.580 -4.94 12:28 11.720 11.020 2,456,781 24.750 5.620
Algonquin Power & Utilities AQN-T 12.680 0.080 0.63 12:29 12.690 12.530 264,155 14.400 12.180
Aecon Group ARE-T 15.090 -0.030 -0.20 12:26 15.120 15.060 129,576 20.060 14.130
ARC Resources Ltd. ARX-T 14.510 -0.410 -2.75 12:29 14.850 14.510 210,489 18.340 11.880
Alacer Gold Corp. ASR-T 2.575 0.035 1.38 12:27 2.590 2.555 190,986 2.630 1.955
ATS Automation Tooling Systems ATA-T 19.120 -0.270 -1.39 12:28 19.450 19.100 27,441 21.100 11.990
Alimentation Couche-Tard ATD.B-T 63.170 0.370 0.59 12:28 63.480 62.620 376,483 67.960 52.080
Artis REIT AX.UN-T 13.070 -0.030 -0.23 12:26 13.110 13.030 74,754 14.420 12.880
Badger Daylighting BAD-T 30.300 0.220 0.73 12:25 30.440 30.090 17,694 33.500 22.370
Brookfield Asset Management BAM.A-T 55.010 0.150 0.27 12:27 55.080 54.660 107,267 57.040 46.710
BlackBerry Limited BB-T 13.310 -0.110 -0.82 12:28 13.430 13.250 328,812 18.135 10.660
Bombardier Inc. BBD.B-T 5.220 -0.190 -3.51 12:28 5.430 5.210 4,065,207 5.580 1.960
Brookfield Business Partners BBU.UN-T 51.800 -0.260 -0.50 12:20 52.080 51.560 12,346 54.450 34.750
Cott Corp. BCB-T 22.010 -0.040 -0.18 12:26 22.140 21.960 52,192 22.750 17.810
BCE Inc. BCE-T 55.950 0.020 0.04 12:28 56.120 55.800 555,283 62.900 52.895
Boardwalk REIT BEI.UN-T 45.450 -0.490 -1.07 12:22 45.760 45.410 55,181 49.180 37.960
Brookfield Renewable Partners BEP.UN-T 40.180 0.010 0.02 12:29 40.240 40.010 19,987 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 53.150 0.100 0.19 12:27 53.290 52.930 55,610 59.280 45.480
Birchcliff Energy BIR-T 5.000 -0.130 -2.53 12:28 5.110 4.930 454,464 6.630 2.900
Boralex Inc. BLX-T 20.260 0.210 1.05 12:28 20.630 20.190 475,038 25.030 19.510
Bank of Montreal BMO-T 103.490 0.360 0.35 12:28 103.500 103.000 296,472 105.550 88.630
Bank of Nova Scotia BNS-T 75.860 0.390 0.52 12:28 75.960 75.420 784,885 85.500 73.910
Brookfield Property Partners BPY.UN-T 25.220 0.080 0.32 12:27 25.450 25.000 73,499 31.100 23.280
Baytex Energy Corp. BTE-T 4.290 -0.240 -5.30 12:29 4.440 4.270 2,602,093 6.230 2.890
B2Gold BTO-T 3.270 0.040 1.24 12:29 3.270 3.220 759,687 4.060 3.010
Boyd Group Income Fund BYD.UN-T 122.620 0.400 0.33 12:23 123.070 121.580 6,023 123.450 90.010
CAE Inc. CAE-T 27.630 0.230 0.84 12:25 27.800 27.560 167,414 28.145 19.570
CAP REIT CAR.UN-T 43.590 -0.010 -0.02 12:26 43.700 43.430 56,766 44.110 32.150
Cascades Inc. CAS-T 11.700 0.180 1.56 12:26 11.800 11.480 328,080 18.200 11.290
Cogeco Communications CCA-T 71.600 0.040 0.06 12:23 71.850 71.360 26,359 95.210 63.600
CCL Industries CCL.B-T 64.660 -0.280 -0.43 12:28 65.100 64.400 48,715 67.740 53.000
Cameco Corp. CCO-T 14.030 -0.400 -2.77 12:29 14.380 13.960 406,414 15.950 9.900
CES Energy Solutions CEU-T 4.650 -0.130 -2.72 12:28 4.710 4.605 429,006 7.340 4.390
Canfor Corporation CFP-T 32.290 0.450 1.41 12:29 32.500 31.770 66,753 34.040 19.600
Centerra Gold CG-T 6.360 0.090 1.44 12:28 6.380 6.260 210,268 9.350 5.900
Cineplex Inc. CGX-T 31.160 0.150 0.48 12:28 31.290 31.040 35,700 52.540 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.950 0.070 0.44 12:28 15.970 15.760 87,909 20.020 14.380
Chorus Aviation Inc. CHR-T 7.120 0.000 0.00 12:24 7.210 7.115 146,988 9.860 6.770
Colliers International Group CIGI-T 104.530 -2.530 -2.36 12:27 107.470 104.410 13,352 108.390 58.510
CI Financial CIX-T 23.980 0.030 0.13 12:27 24.010 23.800 97,689 30.230 22.910