Price Reports - Quotes

Index=S&P/TSX 60
Symbol 1 to 50 of 58.
Sort by: Volume - Descending (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
Bombardier Inc. BBD.B-T 4.625 -0.095 -2.01 14:59 4.785 4.620 4,254,053 5.580 1.960
Cenovus Energy CVE-T 12.070 0.180 1.51 14:59 12.170 11.870 4,207,760 14.840 9.025
Kinross Gold K-T 3.785 -0.095 -2.45 14:58 3.900 3.760 4,118,520 5.900 3.510
TD Bank TD-T 79.720 -0.010 -0.01 14:58 80.050 79.560 3,990,073 80.000 67.870
Enbridge Inc. ENB-T 44.780 0.370 0.83 14:59 44.820 44.180 3,810,846 52.590 37.360
Manulife Financial MFC-T 23.895 -0.085 -0.35 14:59 24.120 23.860 3,786,497 27.770 22.680
Barrick Gold Corp. ABX-T 13.430 -0.280 -2.04 14:59 13.730 13.200 3,754,317 21.030 12.540
Suncor Energy SU-T 50.700 0.720 1.44 14:58 50.880 50.170 3,616,905 55.470 40.490
Bank of Nova Scotia BNS-T 78.040 0.460 0.59 14:59 78.140 77.680 3,444,771 85.500 73.910
Canadian Natural Resources CNQ-T 41.950 0.180 0.43 14:59 42.360 41.700 3,304,577 49.080 36.880
Royal Bank of Canada RY-T 104.250 -0.300 -0.29 14:59 104.840 104.230 3,176,091 108.520 93.000
Goldcorp Inc. G-T 13.590 -0.310 -2.23 14:59 13.940 13.420 3,124,907 19.320 13.020
TransCanada Corp. TRP-T 53.190 -0.560 -1.04 14:59 53.710 53.080 3,119,290 65.180 50.280
First Quantum Minerals FM-T 17.110 0.130 0.77 14:59 17.760 17.040 3,067,418 23.050 13.540
EnCana Corp. ECA-T 16.330 0.020 0.12 14:59 16.480 16.210 2,928,330 18.540 12.370
Crescent Point Energy CPG-T 8.010 0.070 0.88 14:59 8.070 7.930 2,053,304 11.810 6.660
Teck Resources TECK.B-T 32.960 0.600 1.85 14:59 33.340 32.540 1,764,404 39.080 25.890
Bank of Montreal BMO-T 108.380 0.780 0.72 14:58 108.920 107.700 1,737,854 107.990 91.810
Brookfield Asset Management BAM.A-T 57.210 1.160 2.07 14:59 57.220 56.100 1,654,879 57.770 46.710
BCE Inc. BCE-T 52.450 0.070 0.13 14:59 52.560 52.120 1,644,389 62.900 51.810
BlackBerry Limited BB-T 13.440 0.130 0.98 14:59 13.480 13.280 1,624,929 18.135 11.130
Canadian National Railway CNR-T 114.510 0.820 0.72 14:59 114.800 113.780 1,407,268 118.290 90.840
Pembina Pipeline Corp. PPL-T 43.740 0.510 1.18 14:58 43.770 43.220 1,405,521 47.840 37.600
CIBC CM-T 124.600 0.200 0.16 14:59 124.980 124.400 1,298,525 125.210 107.550
ARC Resources Ltd. ARX-T 13.480 0.140 1.05 14:58 13.510 13.290 1,291,173 18.340 11.880
Sun Life Financial Inc. SLF-T 52.260 -0.010 -0.02 14:55 52.530 52.100 1,119,762 56.090 47.530
Wheaton Precious Metals WPM-T 21.710 -0.240 -1.09 14:57 22.210 21.540 1,100,695 29.930 19.870
Dollarama Inc. DOL-T 43.090 0.410 0.96 14:59 43.350 42.760 1,092,184 56.667 40.310
National Bank of Canada NA-T 64.890 -0.210 -0.32 14:59 65.040 64.520 1,046,721 65.950 57.560
Fortis Inc. FTS-T 42.490 0.550 1.31 14:59 42.500 41.950 1,035,527 48.730 39.380
TELUS Corp. T-T 47.540 0.050 0.11 14:59 47.660 47.350 1,011,960 49.150 44.140
Imperial Oil IMO-T 40.865 1.095 2.75 14:59 40.870 39.870 1,008,619 44.910 33.430
Power Corp of Canada POW-T 28.460 -0.320 -1.11 14:58 28.880 28.400 991,025 33.690 28.030
Magna International MG-T 72.080 -0.860 -1.18 14:59 73.660 71.860 952,976 87.125 63.370
Shaw Communications SJR.B-T 25.500 0.090 0.35 14:59 25.590 25.425 943,513 30.000 23.900
Alimentation Couche-Tard ATD.B-T 65.630 -0.270 -0.41 14:59 66.000 65.550 922,109 67.960 52.080
Inter Pipeline IPL-T 23.040 0.010 0.04 14:56 23.140 22.960 886,951 27.915 21.360
Husky Energy HSE-T 21.700 0.480 2.26 14:58 21.820 21.290 862,169 22.490 14.740
Thomson Reuters TRI-T 58.730 0.010 0.02 14:59 58.970 58.580 854,308 61.110 46.690
Cameco Corp. CCO-T 12.870 -0.010 -0.08 14:59 13.040 12.770 824,828 15.950 9.900
Agnico Eagle Mines AEM-T 44.450 -0.950 -2.09 14:59 45.440 44.100 820,567 62.800 42.350
Bausch Health Companies Inc. BHC-T 32.170 -0.120 -0.37 14:59 32.500 31.930 799,132 36.020 14.010
Restaurant Brands Intl. QSR-T 76.660 -1.500 -1.92 14:58 79.320 76.480 793,738 88.360 67.550
Rogers Communications RCI.B-T 67.460 0.220 0.33 14:59 67.750 66.850 672,274 70.080 55.630
Emera Inc. EMA-T 40.750 0.310 0.77 14:57 40.830 40.350 578,319 49.480 39.080
Metro Inc. MRU-T 40.810 0.070 0.17 14:59 41.130 40.680 577,060 45.440 38.320
Loblaw Companies L-T 68.100 -0.520 -0.76 14:56 68.665 68.060 572,486 70.390 63.030
Franco-Nevada Corp. FNV-T 82.290 -1.140 -1.37 14:58 83.140 82.090 538,236 110.180 76.530
CGI Group GIB.A-T 85.340 -0.220 -0.26 14:59 85.750 85.060 503,776 87.220 62.870
Waste Connections WCN-T 103.700 0.700 0.68 14:59 104.210 103.030 452,720 107.010 81.520