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 June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.100 0.020 0.49 16:00 4.210 4.100 710,015 9.240 3.480
Barrick Gold Corp. ABX-T 17.350 0.250 1.46 16:00 17.460 17.140 1,418,634 22.700 14.260
Air Canada AC-T 23.300 -0.180 -0.77 16:15 23.540 23.000 881,560 29.110 16.950
ATCO Ltd. ACO.X-T 40.200 0.190 0.47 16:00 40.240 39.990 145,842 51.470 37.780
Alaris Royalty AD-T 16.510 0.010 0.06 16:00 16.680 16.460 81,195 23.450 15.300
Agnico Eagle Mines AEM-T 59.540 0.880 1.50 16:00 59.680 58.890 250,970 64.840 48.040
Alamos Gold AGI-T 7.570 0.100 1.34 16:00 7.580 7.470 318,029 10.500 6.190
Altus Group AIF-T 29.660 -0.440 -1.46 16:15 30.100 29.600 56,796 37.890 25.250
AltaGas Ltd. ALA-T 26.510 0.090 0.34 16:00 26.550 26.350 590,401 30.260 22.820
Allied Properties REIT AP.UN-T 41.930 -0.470 -1.11 16:00 42.240 40.950 286,763 43.800 37.680
Aphria Inc. APH-T 12.710 -0.400 -3.05 16:00 13.450 12.260 10,995,601 24.750 5.140
Algonquin Power & Utilities AQN-T 12.770 0.060 0.47 16:00 12.830 12.710 1,937,171 14.400 12.180
Aecon Group ARE-T 15.700 -0.010 -0.06 16:00 15.700 15.490 467,655 20.060 14.130
ARC Resources Ltd. ARX-T 13.280 0.200 1.53 16:00 13.600 13.190 1,224,793 18.340 11.880
Alacer Gold Corp. ASR-T - - - - - - - - -
ATS Automation Tooling Systems ATA-T 19.110 -0.270 -1.39 16:00 19.400 18.910 157,783 21.100 11.990
Alimentation Couche-Tard ATD.B-T 58.240 1.090 1.91 16:15 58.350 57.010 781,509 67.960 52.080
Artis REIT AX.UN-T 13.440 0.080 0.60 16:00 13.440 13.390 260,895 14.420 12.820
Badger Daylighting BAD-T 32.550 0.990 3.14 16:00 32.700 31.800 179,017 33.500 22.370
Brookfield Asset Management BAM.A-T 54.680 -0.100 -0.18 16:00 55.250 54.650 548,197 57.040 46.710
BlackBerry Limited BB-T 14.160 -1.450 -9.29 16:00 16.100 14.000 6,968,148 18.135 10.660
Bombardier Inc. BBD.B-T 5.250 -0.050 -0.94 16:00 5.320 5.210 4,629,402 5.360 1.960
Brookfield Business Partners BBU.UN-T 51.950 0.040 0.08 16:00 52.200 51.730 87,196 54.450 34.750
Cott Corp. BCB-T 21.920 0.000 0.00 16:00 22.140 21.880 218,738 22.750 17.670
BCE Inc. BCE-T 54.370 0.390 0.72 16:00 54.420 54.010 1,235,592 62.900 52.895
Boardwalk REIT BEI.UN-T 46.510 0.500 1.09 16:00 46.730 45.850 117,618 49.750 37.960
Brookfield Renewable Partners BEP.UN-T - - - - - - - - -
Brookfield Infrastructure LP BIP.UN-T 51.410 -0.320 -0.62 16:00 52.000 51.310 94,489 59.280 45.480
Birchcliff Energy BIR-T 4.590 0.140 3.15 16:00 4.680 4.510 869,871 6.630 2.900
Boralex Inc. BLX-T 21.040 0.510 2.48 16:00 21.180 20.600 573,400 25.030 20.300
Bank of Montreal BMO-T 103.320 0.450 0.44 16:00 103.890 103.100 1,302,743 105.550 88.630
Bank of Nova Scotia BNS-T 77.000 0.200 0.26 16:00 77.300 76.920 1,858,163 85.500 75.200
Brookfield Property Partners BPY.UN-T 25.950 -0.150 -0.57 16:00 26.390 25.940 114,526 31.500 23.280
Baytex Energy Corp. BTE-T 4.360 0.140 3.32 16:00 4.430 4.255 9,320,350 6.230 2.760
B2Gold BTO-T 3.460 0.020 0.58 16:00 3.480 3.425 1,201,727 4.060 3.010
Boyd Group Income Fund BYD.UN-T 118.790 -0.370 -0.31 16:00 120.060 118.130 32,555 122.780 90.010
CAE Inc. CAE-T 27.020 0.090 0.33 16:00 27.150 26.950 313,768 28.145 19.570
CAP REIT CAR.UN-T 43.200 0.100 0.23 16:00 43.330 42.990 234,861 43.420 32.030
Cascades Inc. CAS-T 12.100 0.100 0.83 16:00 12.110 11.980 173,187 18.200 11.910
Cogeco Communications CCA-T 65.880 -0.680 -1.02 16:00 67.090 65.710 104,484 95.210 65.550
CCL Industries CCL.B-T 64.570 0.160 0.25 16:00 64.680 63.920 133,633 67.740 53.000
Cameco Corp. CCO-T 15.060 0.300 2.03 16:00 15.170 14.920 1,552,769 15.950 9.900
CES Energy Solutions CEU-T 4.680 0.110 2.41 16:00 4.750 4.630 582,478 7.340 4.540
Canfor Corporation CFP-T 30.670 0.460 1.52 16:00 30.730 30.270 148,237 34.040 18.470
Centerra Gold CG-T 7.030 -0.020 -0.28 16:00 7.100 6.980 565,531 9.350 5.900
Cineplex Inc. CGX-T 30.460 0.120 0.40 16:00 30.800 30.120 129,822 53.600 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.150 0.030 0.20 16:00 15.220 15.080 71,975 20.020 14.380
Chorus Aviation Inc. CHR-T 7.430 -0.060 -0.80 16:15 7.500 7.310 391,391 9.860 6.770
Colliers International Group CIGI-T 99.660 -0.610 -0.61 16:00 100.710 99.060 62,720 100.750 58.510
CI Financial CIX-T 24.600 -0.240 -0.97 16:00 24.920 24.565 1,055,712 30.230 24.070