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 13, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.240 0.030 0.71 16:00 4.290 4.215 573,991 9.240 3.480
Barrick Gold Corp. ABX-T 16.980 -0.050 -0.29 16:00 17.110 16.890 1,427,128 22.700 14.260
Air Canada AC-T 20.840 -0.070 -0.33 16:16 21.130 20.740 830,434 29.110 18.640
ATCO Ltd. ACO.X-T 40.770 0.040 0.10 16:00 40.840 40.510 90,052 50.790 37.780
Alaris Royalty AD-T 15.710 -0.600 -3.68 16:00 16.280 15.650 265,576 23.000 15.300
Agnico Eagle Mines AEM-T 59.910 -0.700 -1.15 16:00 60.860 59.770 434,776 64.840 48.040
Alamos Gold AGI-T 7.350 -0.090 -1.21 16:00 7.435 7.320 429,260 10.500 6.190
Altus Group AIF-T 29.320 -0.540 -1.81 16:00 29.830 29.230 19,139 37.890 25.250
AltaGas Ltd. ALA-T 28.020 -0.050 -0.18 16:16 28.130 27.920 616,403 30.060 22.820
Allied Properties REIT AP.UN-T 42.190 0.060 0.14 16:00 42.370 42.050 152,561 43.800 37.680
Aphria Inc. APH-T 11.750 -0.230 -1.92 16:00 12.040 11.700 1,736,654 24.750 5.230
Algonquin Power & Utilities AQN-T 12.600 -0.090 -0.71 16:00 12.740 12.460 862,102 14.400 12.180
Aecon Group ARE-T 15.120 0.110 0.73 16:16 15.290 14.970 212,967 20.060 14.130
ARC Resources Ltd. ARX-T 14.920 0.210 1.43 16:00 15.120 14.550 1,286,781 18.340 11.880
Alacer Gold Corp. ASR-T 2.540 -0.010 -0.39 16:00 2.570 2.530 337,457 2.630 1.955
ATS Automation Tooling Systems ATA-T 19.390 -0.210 -1.07 16:00 19.580 19.230 58,921 21.100 11.990
Alimentation Couche-Tard ATD.B-T 62.800 0.600 0.96 16:00 63.170 61.700 1,120,618 67.960 52.080
Artis REIT AX.UN-T 13.100 -0.050 -0.38 16:00 13.150 13.070 180,139 14.420 12.880
Badger Daylighting BAD-T 30.080 -0.140 -0.46 16:00 30.410 29.990 60,246 33.500 22.370
Brookfield Asset Management BAM.A-T 54.860 -0.620 -1.12 16:00 55.600 54.600 856,711 57.040 46.710
BlackBerry Limited BB-T 13.420 0.130 0.98 16:00 13.445 13.295 1,008,891 18.135 10.660
Bombardier Inc. BBD.B-T 5.410 0.010 0.19 16:00 5.440 5.360 4,704,531 5.580 1.960
Brookfield Business Partners BBU.UN-T 52.060 -0.570 -1.08 16:00 53.060 52.030 23,152 54.450 34.750
Cott Corp. BCB-T 22.050 0.100 0.46 16:00 22.090 21.810 224,021 22.750 17.810
BCE Inc. BCE-T 55.930 -0.070 -0.13 16:16 56.200 55.850 1,258,195 62.900 52.895
Boardwalk REIT BEI.UN-T 45.940 0.060 0.13 16:00 46.220 45.820 56,998 49.180 37.960
Brookfield Renewable Partners BEP.UN-T 40.170 0.130 0.32 16:00 40.260 39.960 68,115 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 53.050 0.470 0.89 16:00 53.220 52.460 115,370 59.280 45.480
Birchcliff Energy BIR-T 5.130 0.140 2.81 16:00 5.200 5.000 2,130,291 6.630 2.900
Boralex Inc. BLX-T 20.050 -0.560 -2.72 16:00 20.600 19.510 644,788 25.030 20.300
Bank of Montreal BMO-T 103.130 0.080 0.08 16:16 103.340 102.820 880,011 105.550 88.630
Bank of Nova Scotia BNS-T 75.470 0.000 0.00 16:16 75.540 75.230 1,741,807 85.500 73.910
Brookfield Property Partners BPY.UN-T 25.140 -0.490 -1.91 16:00 25.630 25.140 141,086 31.100 23.280
Baytex Energy Corp. BTE-T 4.530 0.060 1.34 16:16 4.620 4.460 3,122,557 6.230 2.890
B2Gold BTO-T 3.230 -0.050 -1.52 16:00 3.280 3.230 1,034,858 4.060 3.010
Boyd Group Income Fund BYD.UN-T 122.220 0.280 0.23 16:00 123.310 122.040 21,195 123.450 90.010
CAE Inc. CAE-T 27.400 -0.210 -0.76 16:00 27.690 27.380 273,827 28.145 19.570
CAP REIT CAR.UN-T 43.600 -0.260 -0.59 16:16 43.860 43.510 202,597 44.110 32.150
Cascades Inc. CAS-T 11.520 -0.440 -3.68 16:00 11.970 11.290 802,813 18.200 11.550
Cogeco Communications CCA-T 71.560 0.630 0.89 16:00 71.740 70.550 111,254 95.210 63.600
CCL Industries CCL.B-T 64.940 0.100 0.15 16:00 65.250 64.840 225,039 67.740 53.000
Cameco Corp. CCO-T 14.430 0.110 0.77 16:00 14.520 14.290 660,961 15.950 9.900
CES Energy Solutions CEU-T 4.780 0.150 3.24 16:00 4.780 4.620 560,345 7.340 4.390
Canfor Corporation CFP-T 31.840 0.490 1.56 16:00 32.220 31.440 212,910 34.040 19.600
Centerra Gold CG-T 6.270 -0.020 -0.32 16:00 6.290 6.200 374,703 9.350 5.900
Cineplex Inc. CGX-T 31.010 0.610 2.01 16:00 31.220 30.280 178,672 52.800 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.880 0.030 0.19 16:00 16.020 15.790 145,371 20.020 14.380
Chorus Aviation Inc. CHR-T 7.120 -0.060 -0.84 16:00 7.200 7.110 205,811 9.860 6.770
Colliers International Group CIGI-T 107.060 -0.020 -0.02 16:00 108.380 106.120 204,523 108.390 58.510
CI Financial CIX-T 23.950 -0.060 -0.25 16:00 23.980 23.720 589,697 30.230 22.910