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 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.260 -0.040 -1.21 09:55 3.290 3.250 16,611 7.440 3.110
Barrick Gold Corp. ABX-T 16.620 0.140 0.85 09:56 16.720 16.300 772,549 20.900 12.540
Air Canada AC-T 25.470 -0.020 -0.08 09:56 26.040 25.150 280,541 29.110 20.330
ATCO Ltd. ACO.X-T 35.610 0.200 0.56 09:56 35.610 35.300 12,722 47.400 34.960
Alaris Royalty AD-T 19.650 0.020 0.10 09:55 19.650 19.580 4,321 21.240 15.300
Agnico Eagle Mines AEM-T 48.370 0.140 0.29 09:56 48.550 47.720 146,342 62.800 42.350
Alamos Gold AGI-T 6.360 0.020 0.32 09:56 6.390 6.240 152,744 9.010 5.350
Altus Group AIF-T 28.230 -0.090 -0.32 09:54 28.320 28.200 10,392 37.890 27.380
AltaGas Ltd. ALA-T 20.530 -0.180 -0.87 09:55 20.800 20.490 146,825 30.060 20.270
Allied Properties REIT AP.UN-T 41.930 0.140 0.34 09:56 42.010 41.770 8,881 45.570 38.710
Aphria Inc. APH-T 17.430 -1.260 -6.74 09:57 17.890 16.770 3,030,223 24.750 6.310
Algonquin Power & Utilities AQN-T 12.930 -0.020 -0.15 09:57 12.990 12.910 225,881 14.400 12.180
Aecon Group ARE-T 16.430 -0.140 -0.84 09:56 16.550 16.400 6,068 20.060 14.270
ARC Resources Ltd. ARX-T 13.510 -0.290 -2.10 09:56 13.790 13.510 124,123 18.340 11.880
Alacer Gold Corp. ASR-T 2.190 -0.010 -0.45 09:55 2.240 2.180 40,287 2.970 1.955
ATS Automation Tooling Systems ATA-T 21.450 -0.260 -1.20 09:56 21.740 21.400 19,131 24.670 13.690
Alimentation Couche-Tard ATD.B-T 62.080 -0.120 -0.19 09:56 62.260 61.260 92,461 67.960 52.080
Artis REIT AX.UN-T 11.480 0.010 0.09 09:53 11.510 11.470 14,039 14.420 11.160
Badger Daylighting BAD-T 27.180 0.120 0.44 09:51 27.180 26.900 3,576 32.710 22.370
Brookfield Asset Management BAM.A-T 54.910 0.220 0.40 09:56 54.950 54.420 102,106 58.670 46.710
BlackBerry Limited BB-T 12.500 -0.140 -1.11 09:56 12.680 12.440 223,155 18.135 11.920
Bombardier Inc. BBD.B-T 3.905 -0.115 -2.86 09:56 4.000 3.880 1,044,325 5.580 2.330
Brookfield Business Partners BBU.UN-T 54.150 0.370 0.69 09:56 54.230 53.750 11,877 59.660 36.540
Cott Corp. BCB-T 20.000 -0.120 -0.60 09:57 20.130 20.000 19,111 22.750 17.810
BCE Inc. BCE-T 51.830 0.040 0.08 09:56 52.050 51.410 283,422 62.900 50.720
Boardwalk REIT BEI.UN-T 49.180 0.020 0.04 09:52 49.350 49.150 3,800 52.430 38.270
Brookfield Renewable Partners BEP.UN-T 38.260 0.060 0.16 09:55 38.350 38.220 9,675 45.470 37.670
Bausch Health Companies Inc. BHC-T 32.280 -1.330 -3.96 09:56 33.430 32.170 146,685 36.520 14.010
Brookfield Infrastructure LP BIP.UN-T 52.180 -0.080 -0.15 09:56 52.260 51.850 14,113 59.280 45.480
Birchcliff Energy BIR-T 4.990 0.010 0.20 09:56 5.010 4.920 103,092 5.890 2.900
Boralex Inc. BLX-T 17.200 0.080 0.47 09:54 17.210 17.070 27,104 25.030 16.340
Bank of Montreal BMO-T 103.650 -0.210 -0.20 09:56 103.850 103.410 232,567 109.000 93.600
Bank of Nova Scotia BNS-T 71.680 -0.150 -0.21 09:56 72.150 71.610 245,352 85.500 70.985
Brookfield Property Partners BPY.UN-T 26.030 0.000 0.00 09:55 26.130 25.950 399,247 31.020 23.280
Baytex Energy Corp. BTE-T 3.050 -0.040 -1.29 09:57 3.110 3.030 689,742 6.230 2.950
B2Gold BTO-T 3.460 -0.030 -0.86 09:56 3.495 3.430 373,298 4.060 2.770
Boyd Group Income Fund BYD.UN-T 125.500 -0.500 -0.40 09:40 126.950 125.500 2,884 133.000 90.370
CAE Inc. CAE-T 24.690 -0.100 -0.40 09:56 24.830 24.570 29,433 28.145 21.120
CAP REIT CAR.UN-T 45.890 0.010 0.02 09:57 46.110 45.840 33,478 49.450 34.010
Cascades Inc. CAS-T 11.200 0.060 0.54 09:56 11.360 11.090 33,150 16.670 10.470
Cogeco Communications CCA-T 66.850 0.260 0.39 09:51 66.850 66.570 1,509 94.660 62.810
CCL Industries CCL.B-T 56.190 -0.090 -0.16 09:56 56.210 55.950 18,896 67.740 53.000
Cameco Corp. CCO-T 15.260 -0.020 -0.13 09:56 15.320 15.180 89,685 16.000 9.900
CES Energy Solutions CEU-T 3.660 -0.070 -1.88 09:56 3.710 3.600 70,143 7.340 3.610
Canfor Corporation CFP-T 20.800 -0.620 -2.89 09:57 21.470 20.690 144,727 34.040 20.860
Centerra Gold CG-T 5.230 0.020 0.38 09:52 5.240 5.190 50,705 9.345 4.890
Cineplex Inc. CGX-T 35.390 0.030 0.08 09:55 35.650 35.370 15,765 39.990 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 14.290 -0.040 -0.28 09:56 14.570 14.230 43,402 19.890 14.000
Chorus Aviation Inc. CHR-T 6.910 -0.030 -0.43 09:55 7.050 6.880 67,821 9.860 6.770
Colliers International Group CIGI-T 89.860 -0.770 -0.85 09:50 90.810 89.370 18,078 109.870 67.910