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 January 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pure Industrial Real Estate AAR.UN-T 8.090 0.000 0.00 16:00 8.090 8.070 2,007,598 8.130 5.430
Advantage Oil & Gas AAV-T 4.560 -0.120 -2.56 16:00 4.730 4.500 2,007,797 9.290 4.500
Barrick Gold Corp. ABX-T 18.880 -0.610 -3.13 16:00 19.100 18.530 3,954,667 27.190 17.070
Air Canada AC-T 23.070 -0.840 -3.51 16:00 24.180 23.010 1,098,276 28.700 12.490
ATCO Ltd. ACO.X-T 44.050 0.310 0.71 16:00 44.450 43.700 94,451 53.370 43.300
Alaris Royalty AD-T 20.210 -0.170 -0.83 16:00 20.480 20.200 108,276 23.840 17.900
Agnico Eagle Mines AEM-T 59.570 0.180 0.30 16:00 59.630 58.510 846,439 68.760 52.360
Alamos Gold AGI-T 7.670 -0.110 -1.41 16:00 7.735 7.450 1,012,767 11.830 7.320
Altus Group AIF-T 35.040 0.070 0.20 16:00 35.600 34.890 242,252 37.890 25.250
AltaGas Ltd. ALA-T 29.150 0.020 0.07 16:00 29.210 29.030 485,047 33.505 26.870
Allied Properties REIT AP.UN-T 41.600 0.100 0.24 16:00 41.620 41.210 131,752 42.410 33.270
Aphria Inc. APH-T 21.650 -0.050 -0.23 16:26 23.560 20.330 9,015,180 24.750 4.550
Algonquin Power & Utilities AQN-T 13.260 0.060 0.45 16:00 13.290 13.130 695,167 14.400 11.150
Aecon Group ARE-T 19.910 0.050 0.25 16:00 19.925 19.880 565,542 20.040 14.130
ARC Resources Ltd. ARX-T 13.880 -0.420 -2.94 16:00 14.330 13.840 1,042,899 21.860 13.640
Alacer Gold Corp. ASR-T 2.240 0.000 0.00 16:00 2.280 2.170 406,882 3.110 1.950
ATS Automation Tooling Systems ATA-T 16.720 0.130 0.78 16:00 17.030 16.680 437,313 16.910 11.230
Alimentation Couche-Tard ATD.B-T 65.100 0.650 1.01 16:00 65.170 64.170 963,155 67.960 56.060
Artis REIT AX.UN-T 14.150 0.090 0.64 16:00 14.175 14.045 268,202 14.230 12.070
Badger Daylighting BAD-T 26.540 0.030 0.11 16:00 26.770 26.500 78,509 36.220 21.510
Brookfield Asset Management BAM.A-T 53.050 0.150 0.28 16:00 53.500 52.790 878,699 57.040 44.350
BlackBerry Limited BB-T 17.180 -0.300 -1.72 16:00 18.070 16.870 6,180,113 18.135 8.980
Bombardier Inc. BBD.B-T 3.060 0.010 0.33 16:00 3.070 3.030 6,708,386 3.240 1.960
Brookfield Business Partners BBU.UN-T 45.960 -0.390 -0.84 16:00 46.780 45.510 54,950 48.430 31.740
Cott Corp. BCB-T 20.390 -0.320 -1.55 16:00 20.840 20.290 134,388 22.750 13.520
BCE Inc. BCE-T 57.750 -0.360 -0.62 16:00 58.170 57.700 1,635,800 63.000 57.200
Boardwalk REIT BEI.UN-T 44.450 0.170 0.38 16:00 44.925 44.050 149,225 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 41.260 -0.360 -0.86 16:00 41.760 41.120 129,504 45.470 37.780
Brookfield Infrastructure LP BIP.UN-T 54.260 -0.330 -0.60 16:00 54.860 54.080 234,206 59.280 44.860
Birchcliff Energy BIR-T 3.480 -0.180 -4.92 16:00 3.680 3.410 3,248,930 8.880 3.560
Boralex Inc. BLX-T 24.110 0.550 2.33 16:00 24.140 23.610 259,613 23.820 18.670
Bank of Montreal BMO-T 102.630 -0.150 -0.15 16:00 103.110 102.490 1,937,194 104.150 88.630
Bank of Nova Scotia BNS-T 81.470 -0.240 -0.29 16:00 81.920 81.110 2,183,339 85.500 73.310
Brookfield Property Partners BPY.UN-T 26.910 -0.230 -0.85 16:00 27.250 26.830 198,602 31.500 26.420
Baytex Energy Corp. BTE-T 4.080 -0.160 -3.77 16:00 4.240 4.040 3,304,732 5.970 2.760
B2Gold BTO-T 3.940 -0.100 -2.48 16:00 3.990 3.890 3,435,060 4.640 2.960
Boyd Group Income Fund BYD.UN-T 104.000 -1.070 -1.02 16:00 105.000 103.510 30,506 106.940 81.350
CAE Inc. CAE-T 23.260 -0.140 -0.60 16:00 23.440 23.090 290,134 23.670 18.360
CAP REIT CAR.UN-T 36.470 0.240 0.66 16:00 36.480 36.090 325,667 37.940 30.950
Cascades Inc. CAS-T 13.770 -0.180 -1.29 16:00 14.020 13.755 150,261 18.200 11.440
Cogeco Communications CCA-T 77.990 -1.110 -1.40 16:00 80.000 77.790 121,139 95.210 68.690
CCL Industries CCL.B-T 57.250 -0.320 -0.56 16:00 57.700 57.190 317,530 71.320 51.042
Cameco Corp. CCO-T 11.890 -0.470 -3.80 16:00 12.340 11.750 1,678,596 17.650 9.900
CES Energy Solutions CEU-T 6.420 -0.330 -4.89 16:00 6.790 6.300 851,473 8.650 4.940
Canfor Corporation CFP-T 26.900 -0.190 -0.70 16:00 27.320 26.570 540,561 27.560 13.540
Centerra Gold CG-T 6.580 0.090 1.39 16:00 6.630 6.520 859,736 9.350 5.900
Cineplex Inc. CGX-T 31.430 -1.070 -3.29 16:00 33.000 31.410 718,390 54.810 31.880
Chemtrade Logistics Inc Fd CHE.UN-T 17.500 -0.320 -1.80 16:00 17.800 17.310 752,798 20.020 17.050
Chorus Aviation Inc. CHR-T 9.390 0.160 1.73 16:00 9.450 9.210 379,680 9.800 6.950
Colliers International Group CIGI-T 76.010 0.000 0.00 16:00 76.400 75.610 16,995 80.090 46.290