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 September 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.350 0.070 2.13 16:00 3.360 3.270 909,092 8.260 3.110
Barrick Gold Corp. ABX-T 14.300 0.780 5.77 16:15 14.480 14.040 7,089,548 21.030 12.540
Air Canada AC-T 28.180 -0.150 -0.53 16:15 28.360 27.670 1,674,394 29.110 20.330
ATCO Ltd. ACO.X-T 37.670 -0.330 -0.87 16:00 38.120 37.640 147,219 47.400 37.135
Alaris Royalty AD-T 20.710 0.030 0.15 16:00 20.810 20.650 204,602 21.240 15.300
Agnico Eagle Mines AEM-T 44.460 -0.300 -0.67 16:00 45.730 44.300 647,401 62.800 42.350
Alamos Gold AGI-T 6.060 0.090 1.51 16:00 6.180 5.970 672,512 9.120 5.350
Altus Group AIF-T 30.960 0.160 0.52 16:00 31.020 30.800 31,412 37.890 27.470
AltaGas Ltd. ALA-T 21.520 -0.830 -3.71 16:15 22.200 21.370 3,694,764 30.060 20.650
Allied Properties REIT AP.UN-T 43.970 -0.180 -0.41 16:00 44.720 43.920 213,840 45.570 37.870
Aphria Inc. APH-T 19.920 0.220 1.12 16:34 20.430 19.030 6,318,961 24.750 6.310
Algonquin Power & Utilities AQN-T 13.660 -0.090 -0.65 16:00 13.800 13.590 754,401 14.400 12.180
Aecon Group ARE-T 16.000 -0.070 -0.44 16:15 16.170 15.870 159,724 20.060 14.270
ARC Resources Ltd. ARX-T 14.300 0.670 4.92 16:00 14.330 13.620 1,877,336 18.340 11.880
Alacer Gold Corp. ASR-T 2.070 0.020 0.98 16:00 2.090 2.000 1,026,923 2.970 1.955
ATS Automation Tooling Systems ATA-T 24.080 0.190 0.80 16:00 24.240 23.860 203,673 24.250 12.120
Alimentation Couche-Tard ATD.B-T 64.980 -0.470 -0.72 16:15 65.605 64.610 718,919 67.960 52.080
Artis REIT AX.UN-T 12.310 -0.070 -0.57 16:00 12.380 12.240 588,209 14.420 12.050
Badger Daylighting BAD-T 27.920 0.550 2.01 16:00 28.060 27.370 114,410 32.710 22.370
Brookfield Asset Management BAM.A-T 57.120 -0.080 -0.14 16:00 57.320 56.930 833,097 57.770 46.710
BlackBerry Limited BB-T 13.510 0.070 0.52 16:00 13.570 13.260 1,198,306 18.135 11.220
Bombardier Inc. BBD.B-T 4.530 -0.090 -1.95 16:15 4.670 4.530 2,502,839 5.580 1.960
Brookfield Business Partners BBU.UN-T 55.840 -0.820 -1.45 16:00 56.960 55.290 33,778 59.550 36.000
Cott Corp. BCB-T 19.480 -0.120 -0.61 16:00 19.980 19.470 127,313 22.750 17.810
BCE Inc. BCE-T 51.810 -0.620 -1.18 16:15 52.500 51.790 1,023,969 62.900 51.810
Boardwalk REIT BEI.UN-T 51.370 1.000 1.99 16:00 51.380 50.290 125,232 52.430 37.960
Brookfield Renewable Partners BEP.UN-T 39.130 0.260 0.67 16:00 40.070 39.110 182,615 45.470 38.270
Bausch Health Companies Inc. BHC-T 32.190 -0.020 -0.06 16:00 32.840 32.020 617,751 36.020 14.010
Brookfield Infrastructure LP BIP.UN-T 50.050 0.190 0.38 16:15 50.360 49.710 283,810 59.280 45.480
Birchcliff Energy BIR-T 4.690 0.130 2.85 16:00 4.730 4.610 478,818 6.440 2.900
Boralex Inc. BLX-T 18.270 -0.080 -0.44 16:00 18.640 18.150 324,439 25.030 18.070
Bank of Montreal BMO-T 108.320 0.060 0.06 16:15 109.000 108.200 997,563 108.920 92.170
Bank of Nova Scotia BNS-T 77.800 -0.200 -0.26 16:00 78.250 77.710 1,794,010 85.500 73.910
Brookfield Property Partners BPY.UN-T 26.750 -0.400 -1.47 16:15 27.200 26.500 1,437,084 31.100 23.280
Baytex Energy Corp. BTE-T 3.830 0.370 10.69 16:15 3.880 3.560 12,224,616 6.230 2.950
B2Gold BTO-T 2.920 -0.010 -0.34 16:00 2.960 2.910 1,076,632 4.060 2.770
Boyd Group Income Fund BYD.UN-T 128.940 -0.600 -0.46 16:00 129.885 128.480 94,039 133.000 90.250
CAE Inc. CAE-T 26.000 -0.420 -1.59 16:15 26.350 25.700 485,324 28.145 20.410
CAP REIT CAR.UN-T 49.020 0.230 0.47 16:15 49.150 48.360 266,205 49.450 33.140
Cascades Inc. CAS-T 12.260 -0.370 -2.93 16:15 12.640 12.250 149,901 16.710 11.290
Cogeco Communications CCA-T 64.650 -0.750 -1.15 16:15 65.720 64.040 73,267 95.210 62.810
CCL Industries CCL.B-T 59.070 -1.230 -2.04 16:00 60.580 58.700 296,332 67.740 53.000
Cameco Corp. CCO-T 12.730 -0.110 -0.86 16:00 12.870 12.670 543,476 15.950 9.900
CES Energy Solutions CEU-T 4.460 0.060 1.36 16:00 4.585 4.290 780,934 7.340 4.140
Canfor Corporation CFP-T 26.090 -0.190 -0.72 16:15 26.810 26.060 455,072 34.040 22.950
Centerra Gold CG-T 5.400 0.200 3.85 16:00 5.470 5.190 406,511 9.350 4.990
Cineplex Inc. CGX-T 33.950 -0.060 -0.18 16:00 34.180 33.300 246,262 40.410 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.640 -0.110 -0.70 15:59 15.790 15.540 103,590 20.020 14.380
Chorus Aviation Inc. CHR-T 7.660 -0.130 -1.67 16:00 7.810 7.610 242,129 9.860 6.770
Colliers International Group CIGI-T 103.570 1.770 1.74 16:00 104.070 101.640 80,967 109.870 58.920