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 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advantage Oil & Gas AAV-T 4.050 0.010 0.25 11:05 4.110 4.020 138,472 9.240 3.480
Barrick Gold Corp. ABX-T 16.930 0.030 0.18 11:07 16.970 16.810 424,931 22.700 14.260
Air Canada AC-T 22.940 -0.250 -1.08 11:08 23.210 22.900 236,366 29.110 16.680
ATCO Ltd. ACO.X-T 39.620 -0.080 -0.20 11:05 39.700 39.460 19,530 51.470 37.780
Alaris Royalty AD-T 17.280 0.720 4.35 11:07 17.390 16.540 164,772 23.450 15.300
Agnico Eagle Mines AEM-T 59.950 0.120 0.20 11:07 60.050 59.410 69,454 64.840 48.040
Alamos Gold AGI-T 7.720 0.070 0.92 11:01 7.730 7.590 182,467 10.500 6.190
Altus Group AIF-T 29.310 0.270 0.93 11:04 29.410 28.970 22,581 37.890 25.250
AltaGas Ltd. ALA-T 26.300 0.170 0.65 11:08 26.350 26.130 195,532 30.600 22.820
Allied Properties REIT AP.UN-T 41.880 0.240 0.58 11:07 41.950 41.520 58,390 43.700 37.680
Aphria Inc. APH-T 11.630 0.000 0.00 11:08 11.690 11.440 668,430 24.750 5.110
Algonquin Power & Utilities AQN-T 12.550 -0.160 -1.26 11:05 12.735 12.550 225,553 14.400 12.180
Aecon Group ARE-T 15.630 -0.080 -0.51 11:08 15.710 15.340 136,425 20.060 14.130
ARC Resources Ltd. ARX-T 13.270 -0.150 -1.12 11:07 13.470 13.170 325,324 18.340 11.880
Alacer Gold Corp. ASR-T 2.550 0.030 1.19 11:06 2.600 2.530 115,385 2.600 1.955
ATS Automation Tooling Systems ATA-T 19.510 0.130 0.67 11:05 19.520 19.280 28,791 21.100 11.990
Alimentation Couche-Tard ATD.B-T 55.370 0.270 0.49 11:07 55.630 55.000 150,113 67.960 52.080
Artis REIT AX.UN-T 13.420 0.020 0.15 11:07 13.420 13.300 33,732 14.420 12.820
Badger Daylighting BAD-T 30.740 0.330 1.09 11:00 30.860 30.020 16,775 33.500 22.370
Brookfield Asset Management BAM.A-T 54.640 -0.120 -0.22 11:07 54.890 54.450 89,592 57.040 46.710
BlackBerry Limited BB-T 16.120 -0.070 -0.43 11:08 16.140 15.920 379,872 18.135 10.660
Bombardier Inc. BBD.B-T 4.990 0.130 2.67 11:07 5.085 4.850 5,803,091 4.970 1.960
Brookfield Business Partners BBU.UN-T 53.390 -0.240 -0.45 11:05 53.720 53.390 5,332 53.880 34.750
Cott Corp. BCB-T 21.670 -0.040 -0.18 11:04 21.720 21.590 34,016 22.750 17.670
BCE Inc. BCE-T 54.210 -0.180 -0.33 11:08 54.450 54.140 234,450 62.900 52.895
Boardwalk REIT BEI.UN-T 46.650 -0.230 -0.49 10:55 46.795 46.480 12,947 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 39.760 -0.060 -0.15 11:08 39.980 39.640 31,734 45.470 38.270
Brookfield Infrastructure LP BIP.UN-T 51.540 0.140 0.27 11:08 51.540 51.070 22,709 59.280 45.480
Birchcliff Energy BIR-T 4.530 -0.050 -1.09 11:06 4.600 4.520 211,665 6.630 2.900
Boralex Inc. BLX-T 21.370 -0.140 -0.65 11:07 21.480 21.270 54,999 25.030 20.680
Bank of Montreal BMO-T 102.330 0.340 0.33 11:08 102.580 101.290 358,757 105.550 88.630
Bank of Nova Scotia BNS-T 75.990 0.010 0.01 11:07 76.160 75.760 749,168 85.500 75.200
Brookfield Property Partners BPY.UN-T 26.470 -0.030 -0.11 11:06 26.530 26.340 14,740 31.500 23.280
Baytex Energy Corp. BTE-T 4.500 -0.600 -11.76 11:08 4.850 4.390 12,090,190 6.230 2.760
B2Gold BTO-T 3.370 0.000 0.00 11:07 3.390 3.360 290,429 4.060 3.010
Boyd Group Income Fund BYD.UN-T 118.650 1.550 1.32 11:08 119.180 117.140 3,028 118.680 90.010
CAE Inc. CAE-T 27.475 -0.225 -0.81 11:07 27.610 27.320 71,743 28.145 19.570
CAP REIT CAR.UN-T 42.815 0.185 0.43 11:04 42.860 42.410 59,008 43.070 32.030
Cascades Inc. CAS-T 12.360 0.060 0.49 11:05 12.380 12.210 27,389 18.200 11.910
Cogeco Communications CCA-T 67.830 -0.190 -0.28 11:07 68.000 67.280 7,273 95.210 65.550
CCL Industries CCL.B-T 65.620 -0.190 -0.29 11:07 66.080 65.110 24,976 68.470 53.000
Cameco Corp. CCO-T 15.510 -0.100 -0.64 11:08 15.660 15.375 197,505 15.950 9.900
CES Energy Solutions CEU-T 4.700 -0.050 -1.05 11:07 4.800 4.700 256,496 7.340 4.570
Canfor Corporation CFP-T 30.815 0.005 0.02 11:07 30.970 30.250 75,319 34.040 18.460
Centerra Gold CG-T 7.020 0.040 0.57 11:07 7.070 6.980 69,571 9.350 5.900
Cineplex Inc. CGX-T 30.940 0.220 0.72 11:05 31.070 30.550 49,508 53.600 27.560
Chemtrade Logistics Inc Fd CHE.UN-T 15.420 0.000 0.00 11:04 15.440 15.260 29,169 20.020 14.380
Chorus Aviation Inc. CHR-T 7.160 0.240 3.47 11:07 7.170 6.950 182,985 9.860 6.770
Colliers International Group CIGI-T 96.710 1.420 1.49 11:04 96.710 94.460 4,736 98.990 58.510
CI Financial CIX-T 25.030 0.050 0.20 11:07 25.090 24.800 148,991 30.230 24.070