Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 12, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Bombardier Inc. BBD.B-T 3.150 -0.020 -0.63 16:24 3.220 3.150 7,512,350 3.240 1.890
Valeant Pharmaceuticals Intl. VRX-T 28.180 1.730 6.54 16:27 28.540 26.270 5,991,798 26.630 11.200
First Quantum Minerals FM-T 16.160 0.260 1.64 16:21 16.250 15.700 4,413,737 17.550 9.690
Suncor Energy SU-T 44.860 0.170 0.38 16:40 45.110 44.570 3,890,128 46.660 36.090
Barrick Gold Corp. ABX-T 17.550 0.010 0.06 16:18 17.630 17.330 3,859,188 27.190 17.070
MEG Energy Corp. MEG-T 5.240 -0.140 -2.60 16:41 5.480 5.190 3,739,890 9.830 3.280
Enbridge Inc. ENB-T 49.330 -0.240 -0.48 16:20 49.840 49.280 3,606,704 58.280 43.910
Cenovus Energy CVE-T 12.080 -0.230 -1.87 16:17 12.350 12.030 3,417,216 22.060 8.890
Lundin Mining LUN-T 7.260 0.100 1.40 16:17 7.340 7.220 3,301,487 10.220 6.300
Canopy Growth Corp. WEED-T 19.990 0.080 0.40 16:22 20.190 19.660 3,256,657 21.720 6.580
Goldcorp Inc. G-T 15.160 -0.050 -0.33 16:17 15.260 15.000 3,223,491 23.350 15.150
Crescent Point Energy CPG-T 9.050 -0.200 -2.16 16:15 9.425 8.970 3,112,691 19.380 8.080
Royal Bank of Canada RY-T 102.050 0.220 0.22 16:35 102.350 101.880 3,039,474 102.590 89.940
Kinross Gold K-T 4.880 -0.020 -0.41 16:28 4.920 4.860 3,007,571 6.290 3.870
Potash Corp. of Saskatchewan POT-T 25.480 0.700 2.82 16:17 25.740 24.670 2,957,402 26.620 20.680
Trican Well Service TCW-T 3.830 -0.220 -5.43 16:17 4.070 3.820 2,934,442 5.590 3.110
Precision Drilling PD-T 3.490 -0.080 -2.24 16:17 3.680 3.490 2,861,642 8.210 2.890
Manulife Financial MFC-T 26.840 0.140 0.52 16:17 26.930 26.650 2,698,897 27.535 22.390
EnCana Corp. ECA-T 15.110 -0.010 -0.07 16:17 15.280 15.000 2,574,022 18.130 10.540
Advantage Oil & Gas AAV-T 5.160 -0.010 -0.19 16:00 5.280 5.115 2,516,203 9.900 5.030
Birchcliff Energy BIR-T 4.180 -0.210 -4.78 16:00 4.470 4.150 2,461,959 10.500 4.030
TD Bank TD-T 72.740 0.100 0.14 16:17 72.930 72.680 2,456,790 75.090 61.500
Element Fleet Management EFN-T 10.460 0.840 8.73 16:00 10.590 9.405 2,418,023 14.420 6.200
Baytex Energy Corp. BTE-T 3.870 -0.080 -2.03 16:00 4.030 3.860 2,401,355 7.350 2.760
Bank of Nova Scotia BNS-T 82.830 -0.410 -0.49 16:17 83.420 82.830 2,132,266 85.500 73.310
Canadian Natural Resources CNQ-T 44.290 -0.220 -0.49 16:17 44.820 44.110 1,922,270 47.000 35.900
Yamana Gold Inc. YRI-T 3.170 -0.010 -0.31 16:00 3.190 3.150 1,915,932 4.800 2.840
Canadian National Railway CNR-T 103.000 0.250 0.24 16:27 103.480 102.290 1,778,742 108.640 87.820
Bank of Montreal BMO-T 100.900 0.040 0.04 16:25 101.180 100.555 1,741,936 104.150 88.630
B2Gold BTO-T 3.410 0.010 0.29 16:00 3.430 3.380 1,627,139 4.640 2.690
Air Canada AC-T 25.380 0.060 0.24 16:17 25.960 25.280 1,575,868 28.700 12.490
Teck Resources TECK.B-T 30.110 0.210 0.70 16:17 30.460 29.920 1,550,623 34.600 19.270
BlackBerry Limited BB-T 13.700 0.100 0.74 16:23 13.730 13.470 1,540,416 15.820 8.980
Brookfield Asset Management BAM.A-T 56.380 0.630 1.13 16:23 56.500 55.630 1,485,283 55.950 43.470
Gran Tierra Energy GTE-T 2.960 0.040 1.37 16:00 3.050 2.920 1,439,570 4.180 2.410
OceanaGold OGC-T 2.990 0.010 0.34 16:00 3.035 2.920 1,433,815 5.000 2.960
Wheaton Precious Metals WPM-T 26.860 -0.490 -1.79 16:29 27.390 26.660 1,431,771 30.320 22.630
Peyto Exploration & Develop. PEY-T 14.640 -0.220 -1.48 16:00 14.980 14.570 1,431,702 35.170 13.750
Rogers Communications RCI.B-T 64.820 0.170 0.26 16:20 65.040 64.620 1,360,335 70.080 50.440
Sun Life Financial Inc. SLF-T 52.560 -0.030 -0.06 16:24 52.850 52.490 1,323,906 53.250 43.510
Hudbay Minerals HBM-T 9.360 0.080 0.86 16:00 9.440 9.220 1,288,985 11.950 6.130
TransCanada Corp. TRP-T 62.470 -0.330 -0.53 16:17 62.960 62.330 1,286,113 65.240 58.900
BCE Inc. BCE-T 62.580 -0.020 -0.03 16:17 62.845 62.500 1,280,771 63.000 56.950
ARC Resources Ltd. ARX-T 14.660 -0.310 -2.07 16:17 15.060 14.510 1,272,343 24.740 14.240
Alamos Gold AGI-T 7.930 0.100 1.28 16:00 7.950 7.710 1,260,004 11.830 7.530
Whitecap Resources WCP-T 8.740 -0.020 -0.23 16:00 8.890 8.700 1,257,159 12.900 8.415
TELUS Corp. T-T 48.420 0.020 0.04 16:27 48.670 48.310 1,229,482 48.940 42.130
Iamgold Corp. IMG-T 6.760 0.040 0.60 16:00 6.840 6.690 1,221,747 8.870 4.240
CIBC CM-T 120.150 0.370 0.31 16:00 120.440 119.720 1,217,964 122.560 103.840
Enerplus Corp. ERF-T 11.450 -0.100 -0.87 16:00 11.630 11.340 1,185,105 13.550 8.970