Price Reports - Quotes

Index=S&P/TSX 60
Symbol 1 to 50 of 58.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of September 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Agnico Eagle Mines AEM-T 44.760 0.350 0.79 16:00 45.170 44.290 534,717 62.800 42.350
Alimentation Couche-Tard ATD.B-T 66.590 0.590 0.89 16:00 66.600 65.700 1,228,276 67.960 52.080
ARC Resources Ltd. ARX-T 13.030 0.010 0.08 16:00 13.160 12.930 2,223,650 18.340 11.880
Bank of Montreal BMO-T 107.420 0.590 0.55 16:00 107.500 106.500 717,805 107.980 91.380
Bank of Nova Scotia BNS-T 76.620 0.520 0.68 16:00 76.770 75.870 1,738,102 85.500 73.910
Barrick Gold Corp. ABX-T 13.610 0.110 0.81 16:00 13.690 13.500 1,998,307 21.030 12.540
Bausch Health Companies Inc. BHC-T 30.940 1.540 5.24 16:00 31.620 29.450 1,100,365 36.020 14.010
BCE Inc. BCE-T 52.630 0.030 0.06 16:15 52.810 52.320 902,065 62.900 51.860
BlackBerry Limited BB-T 13.310 0.110 0.83 16:00 13.380 13.170 1,033,739 18.135 11.130
Bombardier Inc. BBD.B-T 4.520 -0.050 -1.09 16:00 4.580 4.510 4,980,835 5.580 1.960
Brookfield Asset Management BAM.A-T 55.840 0.330 0.59 16:00 55.960 55.430 647,144 57.770 46.710
Cameco Corp. CCO-T 12.570 -0.010 -0.08 16:00 12.640 12.470 1,484,673 15.950 9.900
Canadian National Railway CNR-T 113.520 -0.750 -0.66 16:15 114.740 113.250 835,593 118.290 90.840
Canadian Natural Resources CNQ-T 42.500 1.330 3.23 16:00 42.500 41.370 2,862,319 49.080 36.880
Canadian Pacific Railway CP-T 268.710 0.810 0.30 16:00 270.600 267.250 371,542 277.250 194.000
Canadian Tire Corporation CTC.A-T 155.870 -1.370 -0.87 16:00 157.100 154.670 351,882 183.930 147.000
CCL Industries CCL.B-T 62.810 0.160 0.26 16:00 63.000 62.070 151,756 67.740 53.000
Cenovus Energy CVE-T 11.640 0.240 2.11 16:00 11.730 11.420 3,598,957 14.840 9.025
CGI Group GIB.A-T 85.810 0.870 1.02 16:00 85.870 84.950 260,720 87.220 62.450
CIBC CM-T 123.200 0.340 0.28 16:00 123.230 122.680 797,278 124.370 106.940
Constellation Software CSU-T 943.490 13.490 1.45 16:15 944.290 929.680 23,258 1,134.300 669.190
Crescent Point Energy CPG-T 7.860 0.270 3.56 16:15 7.880 7.630 2,172,070 11.810 6.660
Dollarama Inc. DOL-T 42.030 -0.550 -1.29 16:00 42.890 41.650 1,286,331 56.667 40.310
Emera Inc. EMA-T 41.380 -0.120 -0.29 16:00 41.540 41.140 266,154 49.480 39.080
Enbridge Inc. ENB-T 44.850 0.150 0.34 16:00 44.860 44.110 2,941,673 52.590 37.360
EnCana Corp. ECA-T 16.210 0.690 4.45 16:00 16.230 15.740 2,611,889 18.540 12.370
First Quantum Minerals FM-T 16.140 0.860 5.63 16:00 16.280 15.620 2,832,233 23.050 13.240
Fortis Inc. FTS-T 42.690 -0.110 -0.26 16:00 42.870 42.550 354,279 48.730 39.380
Franco-Nevada Corp. FNV-T 82.900 0.230 0.28 16:00 83.240 82.260 465,739 110.180 76.530
George Weston WN-T 99.060 0.910 0.93 16:00 99.440 97.720 137,513 113.700 96.460
Gildan Activewear GIL-T 38.950 -0.780 -1.96 16:00 39.570 38.920 460,901 42.180 33.030
Goldcorp Inc. G-T 13.800 0.020 0.15 16:00 13.980 13.750 1,725,954 19.320 13.020
Husky Energy HSE-T 21.930 0.390 1.81 16:00 21.950 21.460 629,741 22.430 14.740
Imperial Oil IMO-T 39.440 0.440 1.13 16:16 39.550 38.990 724,087 44.910 33.430
Inter Pipeline IPL-T 23.290 0.300 1.30 16:00 23.310 22.970 1,090,993 27.915 21.360
Kinross Gold K-T 3.900 -0.060 -1.52 16:00 3.970 3.870 1,780,046 5.900 3.510
Loblaw Companies L-T 68.150 1.400 2.10 16:00 68.320 66.690 444,132 70.390 63.030
Magna International MG-T 69.580 -0.170 -0.24 16:00 70.100 68.390 881,640 87.125 62.960
Manulife Financial MFC-T 23.150 0.110 0.48 16:15 23.250 23.000 2,095,647 27.770 22.680
Metro Inc. MRU-T 41.160 0.750 1.86 16:00 41.160 40.380 439,626 45.440 38.320
National Bank of Canada NA-T 64.950 0.050 0.08 16:00 65.100 64.720 1,020,372 65.950 57.390
Pembina Pipeline Corp. PPL-T 43.550 0.480 1.11 16:15 43.570 43.020 694,104 47.840 37.600
Power Corp of Canada POW-T 28.420 0.170 0.60 16:00 28.450 28.190 318,034 33.690 28.030
Restaurant Brands Intl. QSR-T 76.890 1.340 1.77 16:00 77.040 75.370 289,527 88.360 67.550
Rogers Communications RCI.B-T 68.350 0.080 0.12 16:00 68.610 68.000 346,788 70.080 55.630
Royal Bank of Canada RY-T 103.950 0.430 0.42 16:15 104.140 103.260 1,414,818 108.520 91.940
Saputo Inc. SAP-T 39.770 0.970 2.50 16:15 39.950 38.770 564,175 47.590 37.740
Shaw Communications SJR.B-T 25.630 0.070 0.27 16:00 25.710 25.450 606,163 30.000 23.900
SNC-Lavalin Group SNC-T 52.650 0.140 0.27 16:00 52.770 52.100 163,557 61.540 50.870
Sun Life Financial Inc. SLF-T 51.300 0.440 0.87 16:15 51.330 50.670 696,218 56.090 47.040