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 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.100 0.000 0.00 16:00 4.150 4.090 622,094 9.240 3.480
Barrick Gold Corp. ABX-T 17.070 -0.020 -0.12 16:00 17.195 17.010 1,377,554 22.700 14.260
Air Canada AC-T 23.520 0.380 1.64 16:00 23.640 22.940 1,170,393 29.110 16.950
ATCO Ltd. ACO.X-T 39.890 -0.220 -0.55 16:00 40.210 39.890 146,868 51.470 37.780
Alaris Royalty AD-T 16.560 -0.120 -0.72 16:00 16.780 16.540 113,709 23.450 15.300
Agnico Eagle Mines AEM-T 58.500 -0.550 -0.93 16:00 59.310 58.400 405,785 64.840 48.040
Alamos Gold AGI-T 7.470 -0.080 -1.06 16:00 7.610 7.465 729,063 10.500 6.190
Altus Group AIF-T 29.990 0.290 0.98 16:00 30.300 29.700 63,702 37.890 25.250
AltaGas Ltd. ALA-T 26.820 0.480 1.82 16:00 26.870 26.330 761,423 30.600 22.820
Allied Properties REIT AP.UN-T 42.750 -0.280 -0.65 16:00 43.100 42.560 180,653 43.800 37.680
Aphria Inc. APH-T 12.440 0.500 4.19 16:42 12.490 12.060 7,481,575 24.750 5.140
Algonquin Power & Utilities AQN-T 12.690 -0.010 -0.08 16:00 12.770 12.610 2,119,352 14.400 12.180
Aecon Group ARE-T 15.520 0.020 0.13 16:00 15.740 15.430 456,996 20.060 14.130
ARC Resources Ltd. ARX-T 13.160 0.110 0.84 16:00 13.200 12.910 712,063 18.340 11.880
Alacer Gold Corp. ASR-T 2.540 -0.020 -0.78 16:00 2.600 2.540 345,028 2.600 1.955
ATS Automation Tooling Systems ATA-T 19.340 -0.110 -0.57 16:00 19.470 19.280 120,715 21.100 11.990
Alimentation Couche-Tard ATD.B-T 57.000 0.500 0.88 16:00 57.510 56.610 1,043,500 67.960 52.080
Artis REIT AX.UN-T 13.350 -0.060 -0.45 16:00 13.440 13.280 243,273 14.420 12.820
Badger Daylighting BAD-T 31.350 0.430 1.39 16:00 31.580 30.930 107,828 33.500 22.370
Brookfield Asset Management BAM.A-T 55.110 0.770 1.42 16:00 55.515 54.640 812,851 57.040 46.710
BlackBerry Limited BB-T 15.850 0.060 0.38 16:00 16.030 15.680 1,275,187 18.135 10.660
Bombardier Inc. BBD.B-T 5.330 0.280 5.54 16:00 5.360 5.100 9,776,187 5.240 1.960
Brookfield Business Partners BBU.UN-T 52.890 -0.650 -1.21 16:00 53.780 52.800 53,273 54.450 34.750
Cott Corp. BCB-T 21.670 0.140 0.65 16:00 21.720 21.540 97,299 22.750 17.670
BCE Inc. BCE-T 54.050 0.210 0.39 16:00 54.340 53.890 1,333,699 62.900 52.895
Boardwalk REIT BEI.UN-T 45.960 -0.060 -0.13 16:00 46.140 45.730 36,977 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 39.610 -0.250 -0.63 16:00 39.940 39.610 259,072 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 52.800 0.820 1.58 16:00 53.200 52.150 169,008 59.280 45.480
Birchcliff Energy BIR-T 4.510 0.080 1.81 16:00 4.530 4.420 1,043,056 6.630 2.900
Boralex Inc. BLX-T 20.940 -0.470 -2.20 15:18 21.420 20.890 132,239 25.030 20.680
Bank of Montreal BMO-T 102.650 0.340 0.33 16:00 103.180 102.540 1,172,165 105.550 88.630
Bank of Nova Scotia BNS-T 76.270 0.360 0.47 16:00 76.460 76.080 2,215,387 85.500 75.200
Brookfield Property Partners BPY.UN-T 26.220 0.120 0.46 16:00 26.270 26.130 86,919 31.500 23.280
Baytex Energy Corp. BTE-T 4.380 -0.040 -0.90 16:00 4.540 4.360 8,414,053 6.230 2.760
B2Gold BTO-T 3.400 0.020 0.59 16:00 3.430 3.370 867,453 4.060 3.010
Boyd Group Income Fund BYD.UN-T 120.600 0.540 0.45 16:00 122.780 120.100 51,024 120.680 90.010
CAE Inc. CAE-T 27.340 0.040 0.15 16:00 27.400 27.090 816,568 28.145 19.570
CAP REIT CAR.UN-T 43.110 -0.040 -0.09 16:00 43.330 43.070 237,019 43.420 32.030
Cascades Inc. CAS-T 12.110 -0.090 -0.74 16:00 12.270 12.040 123,796 18.200 11.910
Cogeco Communications CCA-T 66.900 -0.710 -1.05 16:00 67.780 66.550 104,728 95.210 65.550
CCL Industries CCL.B-T 65.450 0.390 0.60 16:00 65.720 64.950 217,454 67.740 53.000
Cameco Corp. CCO-T 15.260 0.200 1.33 16:00 15.450 15.070 2,521,593 15.950 9.900
CES Energy Solutions CEU-T 4.730 0.160 3.50 16:00 4.740 4.550 1,441,786 7.340 4.540
Canfor Corporation CFP-T 30.570 -0.070 -0.23 16:00 30.890 30.220 189,159 34.040 18.470
Centerra Gold CG-T 7.050 -0.010 -0.14 16:00 7.200 6.990 489,597 9.350 5.900
Cineplex Inc. CGX-T 31.030 -0.400 -1.27 16:00 31.570 30.830 160,379 53.600 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.250 -0.020 -0.13 16:00 15.340 15.190 66,101 20.020 14.380
Chorus Aviation Inc. CHR-T 7.500 0.000 0.00 16:00 7.580 7.410 343,869 9.860 6.770
Colliers International Group CIGI-T 99.420 2.690 2.78 16:00 99.820 96.700 78,111 98.990 58.510
CI Financial CIX-T 24.980 0.210 0.85 16:00 25.140 24.800 592,778 30.230 24.070