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 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Agnico Eagle Mines AEM-T 44.560 -0.840 -1.85 13:46 45.440 44.100 742,739 62.800 42.350
Alimentation Couche-Tard ATD.B-T 65.730 -0.170 -0.26 13:46 66.000 65.710 839,936 67.960 52.080
ARC Resources Ltd. ARX-T 13.480 0.140 1.05 13:46 13.510 13.290 1,186,591 18.340 11.880
Bank of Montreal BMO-T 108.560 0.960 0.89 13:46 108.920 107.700 1,508,146 107.990 91.810
Bank of Nova Scotia BNS-T 77.960 0.380 0.49 13:46 78.140 77.680 3,156,811 85.500 73.910
Barrick Gold Corp. ABX-T 13.480 -0.230 -1.68 13:45 13.730 13.200 3,488,517 21.030 12.540
Bausch Health Companies Inc. BHC-T 32.050 -0.240 -0.74 13:46 32.500 31.930 757,546 36.020 14.010
BCE Inc. BCE-T 52.430 0.050 0.10 13:46 52.560 52.120 1,551,397 62.900 51.810
BlackBerry Limited BB-T 13.460 0.150 1.13 13:46 13.480 13.280 1,428,203 18.135 11.130
Bombardier Inc. BBD.B-T 4.670 -0.050 -1.06 13:45 4.785 4.650 3,949,811 5.580 1.960
Brookfield Asset Management BAM.A-T 57.080 1.030 1.84 13:46 57.090 56.100 1,551,067 57.770 46.710
Cameco Corp. CCO-T 12.870 -0.010 -0.08 13:46 13.040 12.770 787,222 15.950 9.900
Canadian National Railway CNR-T 114.730 1.040 0.91 13:45 114.800 113.780 1,323,329 118.290 90.840
Canadian Natural Resources CNQ-T 42.120 0.350 0.84 13:46 42.360 41.700 2,919,031 49.080 36.880
Canadian Pacific Railway CP-T 271.220 3.780 1.41 13:45 271.590 268.765 319,163 277.250 198.000
Canadian Tire Corporation CTC.A-T 156.800 -0.660 -0.42 13:46 157.680 156.800 185,558 183.930 147.220
CCL Industries CCL.B-T 60.670 0.710 1.18 13:45 61.050 60.000 328,339 67.740 53.000
Cenovus Energy CVE-T 12.070 0.180 1.51 13:46 12.170 11.870 3,654,685 14.840 9.025
CGI Group GIB.A-T 85.450 -0.110 -0.13 13:45 85.750 85.060 463,913 87.220 62.870
CIBC CM-T 124.610 0.210 0.17 13:46 124.980 124.400 1,152,177 125.210 107.550
Constellation Software CSU-T 953.240 3.170 0.33 13:44 964.240 953.160 32,564 1,134.300 669.190
Crescent Point Energy CPG-T 8.060 0.120 1.51 13:46 8.070 7.930 1,883,500 11.810 6.660
Dollarama Inc. DOL-T 43.040 0.360 0.84 13:46 43.350 42.760 982,262 56.667 40.310
Emera Inc. EMA-T 40.725 0.285 0.70 13:44 40.830 40.350 523,138 49.480 39.080
Enbridge Inc. ENB-T 44.560 0.150 0.34 13:46 44.630 44.180 3,427,996 52.590 37.360
EnCana Corp. ECA-T 16.320 0.010 0.06 13:46 16.480 16.210 2,719,966 18.540 12.370
First Quantum Minerals FM-T 17.150 0.170 1.00 13:46 17.760 17.040 2,754,594 23.050 13.540
Fortis Inc. FTS-T 42.390 0.450 1.07 13:45 42.420 41.950 958,683 48.730 39.380
Franco-Nevada Corp. FNV-T 82.540 -0.890 -1.07 13:46 83.140 82.090 488,878 110.180 76.530
George Weston WN-T 98.340 -0.080 -0.08 13:46 98.790 97.820 138,146 113.700 96.460
Gildan Activewear GIL-T 39.150 0.270 0.69 13:45 39.310 38.940 380,261 42.180 33.030
Goldcorp Inc. G-T 13.700 -0.200 -1.44 13:45 13.940 13.420 2,827,888 19.320 13.020
Husky Energy HSE-T 21.790 0.570 2.69 13:46 21.820 21.290 788,284 22.490 14.740
Imperial Oil IMO-T 40.810 1.040 2.62 13:46 40.840 39.870 891,097 44.910 33.430
Inter Pipeline IPL-T 23.090 0.060 0.26 13:46 23.140 22.960 815,449 27.915 21.360
Kinross Gold K-T 3.785 -0.095 -2.45 13:42 3.900 3.760 3,895,098 5.900 3.510
Loblaw Companies L-T 68.170 -0.450 -0.66 13:45 68.665 68.060 526,215 70.390 63.030
Magna International MG-T 71.910 -1.030 -1.41 13:46 73.660 71.880 845,458 87.125 63.370
Manulife Financial MFC-T 23.920 -0.060 -0.25 13:46 24.120 23.860 3,361,388 27.770 22.680
Metro Inc. MRU-T 40.850 0.110 0.27 13:46 41.130 40.680 512,111 45.440 38.320
National Bank of Canada NA-T 64.960 -0.140 -0.22 13:46 65.040 64.520 979,982 65.950 57.560
Pembina Pipeline Corp. PPL-T 43.580 0.350 0.81 13:46 43.680 43.220 1,190,275 47.840 37.600
Power Corp of Canada POW-T 28.560 -0.220 -0.76 13:46 28.880 28.560 838,718 33.690 28.030
Restaurant Brands Intl. QSR-T 77.470 -0.690 -0.88 13:46 79.320 77.410 614,400 88.360 67.550
Rogers Communications RCI.B-T 67.660 0.420 0.62 13:46 67.750 66.850 607,638 70.080 55.630
Royal Bank of Canada RY-T 104.450 -0.100 -0.10 13:46 104.840 104.270 2,981,060 108.520 93.000
Saputo Inc. SAP-T 39.470 0.300 0.77 13:45 39.700 39.000 413,532 47.590 37.740
Shaw Communications SJR.B-T 25.500 0.090 0.35 13:45 25.590 25.425 877,542 30.000 23.900
SNC-Lavalin Group SNC-T 53.570 0.970 1.84 13:46 53.610 52.630 345,210 61.540 50.870
Sun Life Financial Inc. SLF-T 52.240 -0.030 -0.06 13:46 52.530 52.180 1,003,823 56.090 47.530