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 June 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Agnico Eagle Mines AEM-T 59.930 0.100 0.17 16:00 60.120 59.410 279,219 64.840 48.040
Alimentation Couche-Tard ATD.B-T 55.890 0.790 1.43 16:00 55.890 55.000 524,388 67.960 52.080
ARC Resources Ltd. ARX-T 13.310 -0.110 -0.82 16:00 13.470 13.170 1,118,904 18.340 11.880
Bank of Montreal BMO-T 102.290 0.300 0.29 16:00 102.580 101.290 932,063 105.550 88.630
Bank of Nova Scotia BNS-T 76.150 0.170 0.22 16:00 76.160 75.760 1,878,947 85.500 75.200
Barrick Gold Corp. ABX-T 16.930 0.030 0.18 16:00 16.990 16.810 1,212,148 22.700 14.260
BCE Inc. BCE-T 54.030 -0.360 -0.66 16:00 54.450 53.880 1,042,803 62.900 52.895
BlackBerry Limited BB-T 16.100 -0.090 -0.56 16:00 16.220 15.920 1,014,095 18.135 10.660
Bombardier Inc. BBD.B-T 5.170 0.310 6.38 16:00 5.240 4.850 16,644,493 4.970 1.960
Brookfield Asset Management BAM.A-T 54.740 -0.020 -0.04 16:00 54.890 54.450 528,446 57.040 46.710
Cameco Corp. CCO-T 15.390 -0.220 -1.41 16:00 15.660 15.260 772,136 15.950 9.900
Canadian National Railway CNR-T 108.830 -0.750 -0.68 16:00 109.440 108.380 818,138 110.350 90.840
Canadian Natural Resources CNQ-T 42.060 0.930 2.26 16:00 42.540 41.030 2,983,648 48.730 35.900
Canadian Pacific Railway CP-T 255.570 -0.430 -0.17 16:00 257.690 254.100 178,659 257.950 189.570
Canadian Tire Corporation CTC.A-T 176.230 1.190 0.68 16:00 176.960 174.770 179,998 180.210 140.600
CCL Industries CCL.B-T 65.670 -0.140 -0.21 16:00 66.080 65.110 156,558 68.470 53.000
Cenovus Energy CVE-T 12.540 0.400 3.29 16:00 12.670 12.090 5,327,036 14.650 8.890
CGI Group GIB.A-T 82.580 0.060 0.07 16:00 82.910 81.530 396,263 82.680 61.730
CIBC CM-T 115.450 0.280 0.24 16:15 115.540 114.760 764,475 124.370 103.840
Constellation Software CSU-T 1,058.870 4.790 0.45 16:00 1,073.900 1,048.750 52,931 1,061.570 651.000
Crescent Point Energy CPG-T 9.620 0.100 1.05 16:19 9.725 9.505 2,231,264 11.810 8.080
Dollarama Inc. DOL-T 156.000 1.340 0.87 16:00 156.190 153.820 416,724 170.000 118.580
Emera Inc. EMA-T 41.000 -0.130 -0.32 16:00 41.310 40.780 427,122 49.480 39.080
Enbridge Inc. ENB-T 42.630 0.390 0.92 16:00 42.650 42.050 2,305,556 53.020 37.360
EnCana Corp. ECA-T 16.370 0.320 1.99 16:00 16.580 16.010 2,769,364 17.940 10.540
First Quantum Minerals FM-T 20.980 -0.090 -0.43 16:00 21.290 20.680 1,650,292 23.050 9.690
Fortis Inc. FTS-T 41.280 -0.220 -0.53 16:00 41.670 41.115 600,296 48.730 39.380
Franco-Nevada Corp. FNV-T 92.270 0.350 0.38 16:00 92.670 91.580 415,304 110.180 85.210
George Weston WN-T 105.550 0.140 0.13 16:00 105.630 103.330 117,697 120.590 100.620
Gildan Activewear GIL-T 38.760 -0.130 -0.33 16:00 38.810 38.250 662,075 42.180 35.720
Goldcorp Inc. G-T 18.500 0.050 0.27 16:00 18.570 18.300 1,123,519 19.320 15.000
Husky Energy HSE-T 19.960 0.020 0.10 16:00 20.100 19.700 825,147 20.000 13.390
Imperial Oil IMO-T 43.720 0.530 1.23 16:15 44.050 42.980 1,167,465 43.490 33.430
Inter Pipeline IPL-T 24.710 0.420 1.73 16:00 24.830 24.210 780,038 27.915 21.360
Kinross Gold K-T 4.940 0.020 0.41 16:00 4.960 4.860 1,609,534 5.960 4.440
Loblaw Companies L-T 66.680 0.460 0.69 16:00 66.790 65.640 306,394 75.590 63.030
Magna International MG-T 86.690 0.550 0.64 16:00 87.125 85.110 1,000,683 86.640 57.120
Manulife Financial MFC-T 24.960 0.040 0.16 16:00 25.000 24.800 2,074,915 27.770 23.110
Metro Inc. MRU-T 44.720 0.410 0.93 16:00 44.750 44.000 289,779 44.590 38.320
National Bank of Canada NA-T 63.540 0.060 0.09 16:00 63.720 63.210 605,924 65.680 53.160
Pembina Pipeline Corp. PPL-T 45.990 0.750 1.66 16:00 46.090 45.080 977,473 46.170 37.600
Power Corp of Canada POW-T 30.550 -0.180 -0.59 16:00 30.770 30.470 503,827 33.690 28.200
Restaurant Brands Intl. QSR-T 80.420 1.670 2.12 16:00 80.470 78.440 418,561 88.360 67.550
Rogers Communications RCI.B-T 62.110 -0.240 -0.38 16:00 62.340 61.790 639,914 70.080 55.630
Royal Bank of Canada RY-T 100.440 0.180 0.18 16:00 100.580 99.700 1,296,248 108.520 90.130
Saputo Inc. SAP-T 43.740 -0.170 -0.39 16:00 43.790 43.240 368,296 47.590 39.080
Shaw Communications SJR.B-T 27.640 -0.100 -0.36 16:00 27.795 27.600 876,263 30.440 23.900
SNC-Lavalin Group SNC-T 59.660 -0.810 -1.34 16:00 60.190 59.550 389,408 61.540 50.870
Sun Life Financial Inc. SLF-T 54.510 -0.250 -0.46 16:00 54.600 54.230 810,907 56.090 44.560
Suncor Energy SU-T 52.440 0.760 1.47 16:00 52.780 51.560 2,493,364 54.140 36.090