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 January 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Agnico Eagle Mines AEM-T 59.570 0.180 0.30 16:00 59.630 58.510 846,439 68.760 52.360
Alimentation Couche-Tard ATD.B-T 65.100 0.650 1.01 16:00 65.170 64.170 963,155 67.960 56.060
ARC Resources Ltd. ARX-T 13.880 -0.420 -2.94 16:00 14.330 13.840 1,042,899 21.860 13.640
Bank of Montreal BMO-T 102.630 -0.150 -0.15 16:00 103.110 102.490 1,937,194 104.150 88.630
Bank of Nova Scotia BNS-T 81.470 -0.240 -0.29 16:00 81.920 81.110 2,183,339 85.500 73.310
Barrick Gold Corp. ABX-T 18.880 -0.610 -3.13 16:00 19.100 18.530 3,954,667 27.190 17.070
BCE Inc. BCE-T 57.750 -0.360 -0.62 16:00 58.170 57.700 1,635,800 63.000 57.200
BlackBerry Limited BB-T 17.180 -0.300 -1.72 16:00 18.070 16.870 6,180,113 18.135 8.980
Bombardier Inc. BBD.B-T 3.060 0.010 0.33 16:00 3.070 3.030 6,708,386 3.240 1.960
Brookfield Asset Management BAM.A-T 53.050 0.150 0.28 16:00 53.500 52.790 878,699 57.040 44.350
Cameco Corp. CCO-T 11.890 -0.470 -3.80 16:00 12.340 11.750 1,678,596 17.650 9.900
Canadian National Railway CNR-T 100.940 0.080 0.08 16:00 102.200 100.520 1,654,260 108.640 89.290
Canadian Natural Resources CNQ-T 45.790 -0.620 -1.34 16:00 46.700 45.720 2,335,144 47.000 35.900
Canadian Pacific Railway CP-T 225.730 -2.040 -0.90 16:00 228.950 225.000 361,677 234.970 188.360
Canadian Tire Corporation CTC.A-T 170.450 0.450 0.26 16:00 171.340 169.160 170,081 171.910 137.070
CCL Industries CCL.B-T 57.250 -0.320 -0.56 16:00 57.700 57.190 317,530 71.320 51.042
Cenovus Energy CVE-T 13.070 -0.560 -4.11 16:00 13.520 13.050 3,465,899 19.730 8.890
CGI Group GIB.A-T 67.620 0.250 0.37 16:00 67.890 67.050 544,230 70.000 60.910
CIBC CM-T 122.420 0.020 0.02 16:00 122.780 121.680 1,210,652 124.370 103.840
Constellation Software CSU-T 787.870 50.870 6.90 16:00 797.610 745.040 102,017 791.000 575.220
Crescent Point Energy CPG-T 11.020 -0.460 -4.01 16:28 11.430 10.965 3,932,290 16.720 8.080
Dollarama Inc. DOL-T 155.950 0.500 0.32 16:00 156.230 154.230 440,895 166.620 97.000
Emera Inc. EMA-T 46.340 0.170 0.37 16:00 46.515 46.110 545,848 49.480 44.680
Enbridge Inc. ENB-T 49.460 -0.240 -0.48 16:00 49.990 49.300 2,422,999 58.280 43.910
EnCana Corp. ECA-T 16.720 -0.880 -5.00 16:00 17.630 16.675 4,995,539 18.130 10.540
First Quantum Minerals FM-T 19.410 -0.190 -0.97 16:00 19.710 19.100 2,912,815 19.750 9.690
Fortis Inc. FTS-T 43.500 -0.300 -0.68 16:00 44.150 43.450 1,110,880 48.730 40.730
Franco-Nevada Corp. FNV-T 97.940 0.120 0.12 16:00 97.990 96.890 450,650 110.180 81.010
George Weston WN-T 108.510 0.380 0.35 16:00 108.930 107.850 123,767 125.670 104.490
Gildan Activewear GIL-T 39.900 -0.300 -0.75 16:00 40.500 39.660 576,476 42.180 30.970
Goldcorp Inc. G-T 19.130 0.030 0.16 16:00 19.320 18.275 5,481,856 23.350 15.000
Husky Energy HSE-T 18.940 -0.060 -0.32 16:00 19.240 18.810 1,042,193 19.070 13.390
Imperial Oil IMO-T 39.140 0.180 0.46 16:00 39.310 38.900 989,733 45.480 35.150
Inter Pipeline IPL-T 25.610 -0.080 -0.31 16:00 25.790 25.450 889,851 29.790 22.140
Kinross Gold K-T 5.550 -0.250 -4.31 16:00 5.650 5.430 5,428,561 6.290 4.240
Loblaw Companies L-T 67.950 0.080 0.12 16:00 68.180 67.580 675,671 78.870 64.650
Magna International MG-T 72.200 -0.800 -1.10 16:00 73.460 71.750 1,427,102 74.450 52.630
Manulife Financial MFC-T 27.110 -0.310 -1.13 16:00 27.465 27.050 4,822,112 27.770 22.390
Metro Inc. MRU-T 40.530 0.100 0.25 16:00 40.740 40.410 754,386 47.410 38.000
National Bank of Canada NA-T 63.860 -0.040 -0.06 16:00 64.390 63.760 1,034,022 64.390 51.410
Pembina Pipeline Corp. PPL-T 43.740 -0.120 -0.27 16:00 44.090 43.680 1,307,518 46.170 39.040
Power Corp of Canada POW-T 32.290 0.060 0.19 16:00 32.380 32.090 670,270 33.690 28.400
Restaurant Brands Intl. QSR-T 77.100 0.730 0.96 16:00 77.520 76.200 602,891 88.360 63.180
Rogers Communications RCI.B-T 61.670 -0.530 -0.85 16:00 62.570 61.610 881,644 70.080 50.670
Royal Bank of Canada RY-T 105.770 0.510 0.48 16:00 106.360 105.410 3,115,818 106.060 90.130
Saputo Inc. SAP-T 42.760 -0.030 -0.07 16:00 43.060 42.490 407,076 48.980 39.740
Shaw Communications SJR.B-T 27.010 -0.140 -0.52 16:00 27.200 26.970 2,611,944 30.440 26.475
SNC-Lavalin Group SNC-T 57.050 0.380 0.67 16:00 57.480 56.940 339,770 59.380 50.280
Sun Life Financial Inc. SLF-T 54.000 0.220 0.41 16:00 54.630 53.840 1,488,455 54.110 43.510
Suncor Energy SU-T 47.060 -0.220 -0.47 16:00 47.540 46.780 2,424,979 47.690 36.090