Price Reports - Quotes

Index=S&P/TSX 60
Symbol 1 to 50 of 60.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of December 14, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Agnico Eagle Mines AEM-T 54.650 -0.040 -0.07 16:00 54.940 53.950 704,223 68.760 46.910
Agrium AGU-T 142.280 -1.270 -0.88 16:00 144.170 142.250 345,167 146.990 115.160
Alimentation Couche-Tard ATD.B-T 66.990 0.040 0.06 16:00 67.530 66.520 671,390 67.460 56.060
ARC Resources Ltd. ARX-T 14.070 -0.590 -4.02 16:00 14.550 14.020 1,663,090 24.740 14.240
Bank of Montreal BMO-T 100.300 -0.500 -0.50 16:15 101.220 100.040 1,463,343 104.150 88.630
Bank of Nova Scotia BNS-T 82.440 -0.550 -0.66 16:00 83.230 82.330 1,535,254 85.500 73.310
Barrick Gold Corp. ABX-T 18.060 -0.070 -0.39 16:15 18.290 17.980 2,743,504 27.190 17.070
BCE Inc. BCE-T 61.690 -1.110 -1.77 16:00 62.140 61.550 1,416,093 63.000 56.950
BlackBerry Limited BB-T 13.620 -0.060 -0.44 16:00 13.900 13.525 1,094,459 15.820 8.980
Bombardier Inc. BBD.B-T 3.070 -0.060 -1.92 16:15 3.140 3.010 8,985,584 3.240 1.900
Brookfield Asset Management BAM.A-T 55.900 -0.490 -0.87 16:00 56.710 55.840 763,154 56.830 43.470
Cameco Corp. CCO-T 13.170 -0.140 -1.05 16:00 13.500 13.170 973,022 17.650 9.900
Canadian National Railway CNR-T 103.100 -0.100 -0.10 16:00 104.170 102.770 1,146,312 108.640 88.760
Canadian Natural Resources CNQ-T 42.970 -0.430 -0.99 16:00 43.975 42.890 3,246,117 47.000 35.900
Canadian Pacific Railway CP-T 229.830 -0.800 -0.35 16:00 232.070 229.160 231,574 232.290 188.360
Canadian Tire Corporation CTC.A-T 163.900 -1.060 -0.64 16:00 165.460 163.590 195,111 171.910 137.070
CCL Industries CCL.B-T 59.700 0.110 0.18 16:00 60.460 59.380 233,915 71.320 43.752
Cenovus Energy CVE-T 11.260 -0.660 -5.54 16:00 12.020 11.240 6,793,150 21.410 8.890
CGI Group GIB.A-T 68.190 -0.020 -0.03 16:00 68.980 68.160 369,432 69.360 60.910
CIBC CM-T 119.730 -0.290 -0.24 16:15 120.610 119.400 1,457,900 122.560 103.840
Constellation Software CSU-T 771.090 -8.660 -1.11 16:00 781.500 765.000 29,527 791.000 575.220
Crescent Point Energy CPG-T 8.490 -0.210 -2.41 16:00 8.690 8.470 3,093,863 19.160 8.080
Dollarama Inc. DOL-T 154.390 -2.520 -1.61 16:00 158.330 153.770 469,339 166.620 96.500
Emera Inc. EMA-T 47.640 -0.140 -0.29 16:00 47.950 47.550 405,108 49.480 44.540
Enbridge Inc. ENB-T 49.320 -0.240 -0.48 16:00 50.170 49.300 4,113,852 58.280 43.910
EnCana Corp. ECA-T 14.810 -0.200 -1.33 16:00 15.200 14.800 2,300,022 18.130 10.540
First Quantum Minerals FM-T 16.370 -0.530 -3.14 16:15 17.390 16.320 2,464,518 17.550 9.690
Fortis Inc. FTS-T 47.090 -0.150 -0.32 16:00 47.550 47.030 664,701 48.730 40.250
Franco-Nevada Corp. FNV-T 98.110 -0.710 -0.72 16:00 99.130 97.640 452,631 110.180 71.440
George Weston WN-T 109.920 -1.620 -1.45 16:00 111.430 109.750 144,330 125.670 104.490
Gildan Activewear GIL-T 40.820 -0.330 -0.80 16:00 41.500 40.770 527,013 42.180 30.970
Goldcorp Inc. G-T 15.830 -0.150 -0.94 16:00 15.950 15.770 2,869,369 23.350 15.000
Husky Energy HSE-T 16.320 0.400 2.51 16:15 16.690 16.120 1,797,180 17.420 13.390
Imperial Oil IMO-T 37.910 -0.540 -1.40 16:15 38.300 37.880 1,139,797 48.720 35.150
Inter Pipeline IPL-T 27.270 -0.310 -1.12 16:00 27.740 27.180 746,029 30.070 22.140
Kinross Gold K-T 5.170 -0.040 -0.77 16:00 5.260 5.130 2,653,985 6.290 3.870
Loblaw Companies L-T 67.890 -0.330 -0.48 16:00 68.580 67.730 443,714 78.870 64.650
Magna International MG-T 70.520 -1.050 -1.47 16:00 71.940 70.330 856,776 72.670 52.630
Manulife Financial MFC-T 26.390 -0.330 -1.24 16:15 26.820 26.320 2,569,877 27.535 22.390
Metro Inc. MRU-T 40.600 -0.200 -0.49 16:00 41.200 40.520 461,257 47.410 38.000
National Bank of Canada NA-T 63.960 0.020 0.03 16:00 64.210 63.705 1,064,113 64.390 51.410
Pembina Pipeline Corp. PPL-T 44.770 -0.110 -0.25 16:00 45.190 44.670 762,112 46.170 39.040
Potash Corp. of Saskatchewan POT-T 25.440 -0.200 -0.78 16:00 25.745 25.440 1,643,729 26.620 20.680
Power Corp of Canada POW-T 32.260 -0.090 -0.28 16:00 32.585 32.160 463,700 33.690 28.400
Restaurant Brands Intl. QSR-T 78.030 -0.900 -1.14 16:00 79.730 77.900 382,701 88.360 62.750
Rogers Communications RCI.B-T 64.910 -0.140 -0.22 16:00 65.400 64.860 676,878 70.080 50.440
Royal Bank of Canada RY-T 101.460 -0.650 -0.64 16:00 102.440 101.250 2,215,468 102.800 90.130
Saputo Inc. SAP-T 44.620 -0.260 -0.58 16:00 44.910 44.290 370,407 48.980 39.740
Shaw Communications SJR.B-T 29.490 -0.460 -1.54 16:00 29.990 29.460 1,049,097 30.440 26.475
SNC-Lavalin Group SNC-T 56.120 0.320 0.57 16:00 56.440 55.810 392,334 59.630 50.280