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 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 3.200 -0.100 -3.03 16:00 3.320 3.180 875,651 8.260 3.110
Barrick Gold Corp. ABX-T 13.710 0.000 0.00 16:00 13.870 13.540 2,714,205 21.030 12.540
Air Canada AC-T 27.660 0.290 1.06 16:15 27.660 27.280 697,600 29.110 20.330
ATCO Ltd. ACO.X-T 37.930 -0.440 -1.15 16:00 38.370 37.340 302,229 47.400 37.135
Alaris Royalty AD-T 20.670 0.180 0.88 16:00 20.940 20.550 275,774 21.240 15.300
Agnico Eagle Mines AEM-T 45.400 0.300 0.67 16:00 45.630 44.670 706,138 62.800 42.350
Alamos Gold AGI-T 6.050 0.060 1.00 16:00 6.070 5.915 745,607 9.120 5.350
Altus Group AIF-T 30.950 0.140 0.45 16:00 31.020 30.290 64,983 37.890 27.470
AltaGas Ltd. ALA-T 21.110 -0.610 -2.81 16:00 21.890 21.030 2,458,005 30.060 21.570
Allied Properties REIT AP.UN-T 44.180 -0.410 -0.92 16:00 44.690 44.000 192,665 45.570 37.810
Aphria Inc. APH-T 19.960 0.680 3.53 16:16 20.120 18.600 10,208,793 24.750 6.310
Algonquin Power & Utilities AQN-T 13.630 0.000 0.00 16:00 13.650 13.470 1,214,947 14.400 12.180
Aecon Group ARE-T 15.570 -0.240 -1.52 16:00 15.960 15.540 802,751 20.060 14.270
ARC Resources Ltd. ARX-T 13.340 0.040 0.30 16:00 13.560 13.230 969,444 18.340 11.880
Alacer Gold Corp. ASR-T 2.150 -0.010 -0.46 16:00 2.170 2.100 178,517 2.970 1.955
ATS Automation Tooling Systems ATA-T 24.190 0.370 1.55 16:15 24.200 23.860 330,591 24.190 12.080
Alimentation Couche-Tard ATD.B-T 65.900 0.110 0.17 16:00 65.950 65.220 637,699 67.960 52.080
Artis REIT AX.UN-T 12.100 -0.030 -0.25 16:00 12.210 12.070 307,925 14.420 12.050
Badger Daylighting BAD-T 27.230 -0.260 -0.95 16:00 27.745 27.090 101,693 32.710 22.370
Brookfield Asset Management BAM.A-T 56.050 1.140 2.08 16:15 56.330 55.010 963,564 57.770 46.710
BlackBerry Limited BB-T 13.310 0.120 0.91 16:00 13.360 13.110 1,454,545 18.135 11.130
Bombardier Inc. BBD.B-T 4.720 0.120 2.61 16:00 4.740 4.600 4,633,734 5.580 1.960
Brookfield Business Partners BBU.UN-T 57.060 1.310 2.35 16:00 57.280 55.740 58,214 59.550 36.000
Cott Corp. BCB-T 19.630 0.010 0.05 16:00 19.660 19.500 85,769 22.750 17.810
BCE Inc. BCE-T 52.380 0.470 0.91 16:00 52.520 51.810 1,418,794 62.900 51.830
Boardwalk REIT BEI.UN-T 49.920 0.180 0.36 16:00 50.180 49.620 88,050 52.430 37.960
Brookfield Renewable Partners BEP.UN-T 40.550 -0.210 -0.52 16:00 40.720 40.230 76,400 45.470 38.270
Bausch Health Companies Inc. BHC-T 32.290 1.240 3.99 16:00 32.730 31.050 877,364 36.020 14.010
Brookfield Infrastructure LP BIP.UN-T 50.490 -0.590 -1.16 16:00 50.970 50.370 206,492 59.280 45.480
Birchcliff Energy BIR-T 4.520 -0.170 -3.62 16:00 4.780 4.490 1,473,201 6.440 2.900
Boralex Inc. BLX-T 18.840 -0.650 -3.34 16:00 19.450 18.810 233,391 25.030 18.470
Bank of Montreal BMO-T 107.600 0.190 0.18 16:15 107.990 107.440 908,488 107.980 91.810
Bank of Nova Scotia BNS-T 77.580 0.790 1.03 16:00 77.720 77.000 2,955,314 85.500 73.910
Brookfield Property Partners BPY.UN-T 26.510 0.460 1.77 16:00 26.560 26.060 947,552 31.100 23.280
Baytex Energy Corp. BTE-T 3.490 -0.090 -2.51 16:00 3.640 3.460 4,292,237 6.230 2.950
B2Gold BTO-T 2.960 0.060 2.07 16:00 2.960 2.870 1,599,853 4.060 2.770
Boyd Group Income Fund BYD.UN-T 128.200 -0.210 -0.16 16:00 128.950 127.750 56,439 133.000 90.250
CAE Inc. CAE-T 26.300 0.010 0.04 16:00 26.530 26.260 315,569 28.145 20.170
CAP REIT CAR.UN-T 48.150 0.350 0.73 16:00 48.320 47.620 329,765 49.450 33.140
Cascades Inc. CAS-T 12.930 -0.110 -0.84 16:15 13.090 12.870 116,185 16.710 11.290
Cogeco Communications CCA-T 64.750 0.250 0.39 16:00 65.160 64.420 53,402 95.210 62.810
CCL Industries CCL.B-T 59.960 -0.630 -1.04 16:00 60.710 59.110 510,558 67.740 53.000
Cameco Corp. CCO-T 12.880 0.380 3.04 16:00 12.960 12.480 1,173,770 15.950 9.900
CES Energy Solutions CEU-T 4.510 0.020 0.45 16:00 4.550 4.380 631,046 7.340 4.140
Canfor Corporation CFP-T 25.910 -0.670 -2.52 16:00 26.780 25.690 550,401 34.040 22.520
Centerra Gold CG-T 5.420 -0.080 -1.45 16:15 5.540 5.355 331,127 9.350 4.990
Cineplex Inc. CGX-T 33.540 0.830 2.54 16:00 33.590 32.780 171,895 40.690 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.240 -0.050 -0.33 16:00 15.380 15.040 180,550 20.020 14.380
Chorus Aviation Inc. CHR-T 7.710 0.130 1.72 16:00 7.750 7.600 189,722 9.860 6.770
Colliers International Group CIGI-T 100.770 -0.670 -0.66 16:00 102.660 100.230 68,334 109.870 58.510