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 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.190 -0.080 -2.45 11:05 3.230 3.165 87,365 7.440 3.110
Barrick Gold Corp. ABX-T 17.140 0.600 3.63 11:18 17.150 16.520 2,028,393 20.505 12.540
Air Canada AC-T 25.220 -0.430 -1.68 11:17 25.720 25.160 299,211 29.110 20.330
ATCO Ltd. ACO.X-T 35.930 0.880 2.51 11:18 35.960 34.960 86,740 47.400 34.950
Alaris Royalty AD-T 19.670 0.030 0.15 11:16 19.780 19.500 45,664 21.140 15.300
Agnico Eagle Mines AEM-T 48.605 0.745 1.56 11:18 48.740 47.620 468,298 62.800 42.350
Alamos Gold AGI-T 6.190 -0.140 -2.21 11:18 6.310 6.110 359,871 9.010 5.350
Altus Group AIF-T 28.300 0.190 0.68 10:59 28.300 28.040 9,763 37.890 27.380
AltaGas Ltd. ALA-T 20.520 -0.160 -0.77 11:18 20.620 20.370 335,746 30.060 20.270
Allied Properties REIT AP.UN-T 41.900 -0.030 -0.07 11:18 42.020 41.740 26,010 45.570 38.710
Aphria Inc. APH-T 20.150 0.750 3.87 11:18 20.690 19.610 6,773,926 24.750 6.310
Algonquin Power & Utilities AQN-T 13.070 0.110 0.85 11:18 13.080 12.920 381,251 14.400 12.180
Aecon Group ARE-T 16.270 -0.230 -1.39 11:15 16.500 16.230 44,545 20.060 14.270
ARC Resources Ltd. ARX-T 13.060 -0.220 -1.66 11:18 13.220 13.020 634,442 18.340 11.880
Alacer Gold Corp. ASR-T 2.220 -0.010 -0.45 11:18 2.240 2.190 79,541 2.970 1.955
ATS Automation Tooling Systems ATA-T 20.920 -0.510 -2.38 11:16 21.460 20.780 76,400 24.670 13.690
Alimentation Couche-Tard ATD.B-T 61.350 -0.620 -1.00 11:18 62.150 61.170 262,977 67.960 52.080
Artis REIT AX.UN-T 11.410 -0.030 -0.26 11:17 11.440 11.360 54,162 14.420 11.160
Badger Daylighting BAD-T 26.610 -0.450 -1.66 11:15 27.060 26.500 60,364 32.710 22.370
Brookfield Asset Management BAM.A-T 55.110 -0.510 -0.92 11:18 55.630 55.030 258,753 58.670 46.710
BlackBerry Limited BB-T 12.840 0.170 1.34 11:18 12.885 12.530 624,181 18.135 11.920
Bombardier Inc. BBD.B-T 3.840 -0.090 -2.29 11:18 3.910 3.840 2,045,802 5.580 2.600
Brookfield Business Partners BBU.UN-T 52.650 -0.750 -1.40 11:07 53.410 52.550 36,526 59.660 36.540
Cott Corp. BCB-T 19.560 -0.180 -0.91 11:15 19.810 19.560 18,148 22.750 17.810
BCE Inc. BCE-T 52.530 0.610 1.17 11:18 52.560 51.850 731,056 62.900 50.720
Boardwalk REIT BEI.UN-T 49.080 -0.100 -0.20 11:18 49.680 48.830 47,663 52.430 38.270
Brookfield Renewable Partners BEP.UN-T 38.100 0.030 0.08 11:16 38.200 37.940 34,881 45.470 37.670
Bausch Health Companies Inc. BHC-T 31.920 -0.450 -1.39 11:18 32.340 31.800 211,363 36.520 14.010
Brookfield Infrastructure LP BIP.UN-T 51.760 -0.470 -0.90 11:13 52.250 51.760 27,119 59.280 45.480
Birchcliff Energy BIR-T 4.700 -0.120 -2.49 11:17 4.800 4.660 321,993 5.890 2.900
Boralex Inc. BLX-T 17.430 -0.030 -0.17 11:18 17.500 17.340 49,179 25.030 16.340
Bank of Montreal BMO-T 103.740 -0.380 -0.36 11:18 104.190 103.620 352,548 109.000 93.600
Bank of Nova Scotia BNS-T 71.550 -0.680 -0.94 11:18 72.200 71.455 616,751 85.500 70.985
Brookfield Property Partners BPY.UN-T 25.890 0.030 0.12 11:17 25.970 25.840 114,065 31.000 23.280
Baytex Energy Corp. BTE-T 2.920 -0.050 -1.68 11:16 2.950 2.840 1,853,700 6.230 2.920
B2Gold BTO-T 3.430 0.010 0.29 11:18 3.480 3.385 1,090,893 4.060 2.770
Boyd Group Income Fund BYD.UN-T 124.500 -0.710 -0.57 11:15 125.230 123.650 18,755 133.000 90.370
CAE Inc. CAE-T 24.490 0.030 0.12 11:18 24.510 24.390 253,690 28.145 21.120
CAP REIT CAR.UN-T 45.730 -0.040 -0.09 11:18 45.900 45.550 67,113 49.450 34.010
Cascades Inc. CAS-T 11.000 -0.030 -0.27 11:11 11.130 10.970 32,991 16.670 10.470
Cogeco Communications CCA-T 67.050 -0.190 -0.28 11:13 67.440 67.000 9,700 94.660 62.810
CCL Industries CCL.B-T 55.060 -0.640 -1.15 11:18 55.640 54.940 181,119 67.740 53.000
Cameco Corp. CCO-T 15.330 -0.070 -0.45 11:18 15.460 15.150 251,489 16.000 9.900
CES Energy Solutions CEU-T 3.665 -0.005 -0.14 11:15 3.700 3.580 105,403 7.340 3.600
Canfor Corporation CFP-T 19.750 0.000 0.00 11:16 20.140 19.350 491,696 34.040 19.640
Centerra Gold CG-T 5.350 0.170 3.28 11:14 5.460 5.260 242,285 9.240 4.890
Cineplex Inc. CGX-T 36.370 0.710 1.99 11:17 36.450 35.610 132,348 39.990 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 14.140 -0.110 -0.77 11:09 14.250 14.110 21,093 19.890 14.000
Chorus Aviation Inc. CHR-T 6.910 -0.110 -1.57 11:17 7.010 6.900 127,147 9.860 6.770
Colliers International Group CIGI-T 89.590 0.740 0.83 11:15 90.160 88.775 27,120 109.870 67.910