Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of April 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 8.070 0.000 0.00 16:00 8.080 8.070 50,488 8.130 6.340
Advantage Oil & Gas AAV-T 3.950 -0.130 -3.19 16:00 3.980 3.820 2,946,576 9.240 3.480
Barrick Gold Corp. ABX-T 16.760 -0.130 -0.77 16:19 16.870 16.570 2,527,301 26.400 14.260
Air Canada AC-T 25.820 0.110 0.43 16:00 25.870 25.280 963,777 29.110 12.490
ATCO Ltd. ACO.X-T 41.420 0.030 0.07 16:00 41.480 41.150 62,504 51.690 40.160
Alaris Royalty AD-T 17.640 -0.110 -0.62 16:00 17.880 17.600 99,280 23.450 16.240
Agnico Eagle Mines AEM-T 56.280 0.050 0.09 16:00 56.500 55.680 381,262 68.760 48.040
Alamos Gold AGI-T 7.000 -0.010 -0.14 16:00 7.040 6.950 444,667 10.600 6.190
Altus Group AIF-T 32.120 0.280 0.88 16:00 32.250 31.730 55,166 37.890 25.250
AltaGas Ltd. ALA-T 25.450 0.040 0.16 16:00 25.490 25.080 450,816 31.700 22.820
Allied Properties REIT AP.UN-T 41.540 0.030 0.07 16:00 41.630 41.350 160,245 42.410 36.400
Aphria Inc. APH-T 10.600 -0.400 -3.64 16:34 11.200 10.580 3,444,427 24.750 4.550
Algonquin Power & Utilities AQN-T 12.590 -0.020 -0.16 16:00 12.640 12.525 1,154,070 14.400 12.180
Aecon Group ARE-T 18.190 0.020 0.11 16:00 18.260 18.120 29,314 20.060 14.130
ARC Resources Ltd. ARX-T 14.010 -0.500 -3.45 16:00 14.480 13.930 1,167,801 18.830 11.880
Alacer Gold Corp. ASR-T 2.170 -0.020 -0.91 16:00 2.210 2.150 185,674 2.530 1.950
ATS Automation Tooling Systems ATA-T 17.600 -0.090 -0.51 16:19 17.740 17.440 104,170 18.100 11.230
Alimentation Couche-Tard ATD.B-T 52.840 0.080 0.15 16:00 53.130 52.100 1,174,383 67.960 52.180
Artis REIT AX.UN-T 13.620 -0.010 -0.07 16:00 13.650 13.615 111,159 14.420 12.820
Badger Daylighting BAD-T 27.110 0.090 0.33 16:00 27.190 26.720 68,678 35.910 21.510
Brookfield Asset Management BAM.A-T 49.210 0.070 0.14 16:19 49.450 49.070 471,045 57.040 46.710
BlackBerry Limited BB-T 13.540 0.100 0.74 16:19 13.635 13.400 1,039,625 18.135 10.660
Bombardier Inc. BBD.B-T 4.000 0.060 1.52 16:22 4.030 3.930 5,464,374 4.160 1.960
Brookfield Business Partners BBU.UN-T 45.630 -0.630 -1.36 16:00 46.400 45.440 152,616 52.280 32.700
Cott Corp. BCB-T 18.690 0.610 3.37 16:00 18.720 18.090 150,560 22.750 16.540
BCE Inc. BCE-T 53.450 0.370 0.70 16:00 53.895 53.000 2,318,154 63.000 53.020
Boardwalk REIT BEI.UN-T 44.900 -0.270 -0.60 16:00 45.320 44.790 109,238 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 39.060 0.110 0.28 16:00 39.060 38.870 92,161 45.470 38.520
Brookfield Infrastructure LP BIP.UN-T 52.620 0.620 1.19 16:00 52.690 51.990 120,282 59.280 45.480
Birchcliff Energy BIR-T 4.080 -0.100 -2.39 16:00 4.170 4.050 1,846,658 7.560 2.900
Boralex Inc. BLX-T 22.760 0.410 1.83 16:00 22.910 22.510 272,829 25.030 20.540
Bank of Montreal BMO-T 95.570 0.560 0.59 16:19 95.940 95.100 887,700 105.550 88.630
Bank of Nova Scotia BNS-T 76.860 0.470 0.62 16:19 77.070 76.390 1,389,943 85.500 73.310
Brookfield Property Partners BPY.UN-T 24.860 0.090 0.36 16:00 25.010 24.670 110,498 31.500 23.280
Baytex Energy Corp. BTE-T 4.900 0.110 2.30 16:00 4.950 4.640 5,598,697 4.900 2.760
B2Gold BTO-T 3.610 -0.090 -2.43 16:00 3.650 3.600 2,507,989 4.060 2.960
Boyd Group Income Fund BYD.UN-T 109.720 0.230 0.21 16:00 110.310 108.980 12,904 111.990 83.720
CAE Inc. CAE-T 24.740 0.120 0.49 16:00 24.740 24.590 223,844 25.130 19.570
CAP REIT CAR.UN-T 37.880 -0.140 -0.37 16:00 38.100 37.730 158,477 38.160 32.030
Cascades Inc. CAS-T 12.720 -0.670 -5.00 16:00 13.400 12.480 541,356 18.200 12.200
Cogeco Communications CCA-T 68.140 0.440 0.65 16:19 68.200 67.400 81,680 95.210 66.040
CCL Industries CCL.B-T 62.670 0.080 0.13 16:00 63.350 62.110 191,299 71.320 53.000
Cameco Corp. CCO-T 13.480 0.060 0.45 16:19 13.580 13.260 1,144,391 15.150 9.900
CES Energy Solutions CEU-T 6.260 -0.040 -0.63 16:00 6.300 6.090 371,676 7.500 4.940
Canfor Corporation CFP-T 29.900 -0.420 -1.39 16:00 30.320 29.700 175,490 32.000 18.100
Centerra Gold CG-T 7.830 -0.100 -1.26 16:00 7.920 7.790 481,466 9.350 5.900
Cineplex Inc. CGX-T 30.300 0.040 0.13 16:00 30.440 30.070 100,117 54.810 29.250
Chemtrade Logistics Inc Fd CHE.UN-T 15.270 -0.090 -0.59 16:00 15.430 15.250 61,296 20.020 14.750
Chorus Aviation Inc. CHR-T 8.190 0.000 0.00 16:00 8.220 8.180 183,456 9.860 7.150
Colliers International Group CIGI-T 89.600 1.370 1.55 16:00 89.780 88.090 34,156 91.360 58.510