Price Reports - Quotes

Index=S&P/TSX 60
Symbol 1 to 50 of 60.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 18, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cenovus Energy CVE-T 10.980 0.120 1.10 14:58 11.200 10.830 3,535,276 21.410 8.890
Valeant Pharmaceuticals Intl. VRX-T 27.590 2.200 8.66 14:58 27.820 25.670 3,333,165 29.280 11.200
Crescent Point Energy CPG-T 8.460 0.170 2.05 14:58 8.610 8.335 2,950,555 19.160 8.080
Bombardier Inc. BBD.B-T 3.115 0.045 1.47 14:58 3.150 3.090 2,455,477 3.240 1.940
EnCana Corp. ECA-T 14.510 0.240 1.68 14:58 14.770 14.370 2,027,096 18.130 10.540
Suncor Energy SU-T 44.160 0.500 1.15 14:58 44.500 43.740 1,784,504 46.660 36.090
Enbridge Inc. ENB-T 50.160 0.270 0.54 14:58 50.640 50.150 1,778,146 58.280 43.910
TD Bank TD-T 72.410 0.580 0.81 14:58 72.845 72.050 1,761,585 75.090 61.500
First Quantum Minerals FM-T 17.140 0.020 0.12 14:58 17.490 16.610 1,669,139 17.550 9.690
Kinross Gold K-T 5.305 0.115 2.22 14:58 5.340 5.210 1,668,592 6.290 3.870
BlackBerry Limited BB-T 14.140 0.190 1.36 14:57 14.390 13.960 1,623,680 15.820 8.980
Manulife Financial MFC-T 26.700 0.000 0.00 14:58 27.060 26.620 1,580,048 27.535 22.390
Canadian Natural Resources CNQ-T 43.495 0.935 2.20 14:58 43.770 42.710 1,390,555 47.000 35.900
Barrick Gold Corp. ABX-T 18.460 0.330 1.82 14:58 18.590 18.210 1,365,199 27.190 17.070
Goldcorp Inc. G-T 15.885 -0.085 -0.53 14:58 16.100 15.880 1,333,021 23.350 15.000
Teck Resources TECK.B-T 31.040 0.370 1.21 14:58 31.220 30.700 1,254,558 34.600 19.270
Royal Bank of Canada RY-T 102.410 0.490 0.48 14:58 102.900 102.100 1,196,881 102.800 90.130
Inter Pipeline IPL-T 26.585 -0.615 -2.26 14:58 27.600 26.585 1,133,301 30.070 22.140
ARC Resources Ltd. ARX-T 13.940 0.060 0.43 14:58 14.160 13.640 1,112,088 24.205 13.780
Husky Energy HSE-T 16.955 0.485 2.94 14:58 17.030 16.480 1,088,206 17.420 13.390
Canadian National Railway CNR-T 103.690 0.340 0.33 14:58 104.730 101.570 961,170 108.640 88.840
BCE Inc. BCE-T 61.100 -0.250 -0.41 14:58 61.500 61.030 955,137 63.000 56.950
Bank of Nova Scotia BNS-T 82.610 0.450 0.55 14:58 83.010 82.330 937,645 85.500 73.310
Pembina Pipeline Corp. PPL-T 44.605 0.145 0.33 14:58 44.950 44.520 922,148 46.170 39.040
CIBC CM-T 120.340 0.910 0.76 14:58 120.780 119.750 909,204 122.560 103.840
TransCanada Corp. TRP-T 61.805 0.215 0.35 14:58 62.300 61.650 870,094 65.240 59.230
Wheaton Precious Metals WPM-T 27.950 0.190 0.68 14:58 28.150 27.800 854,838 30.320 22.630
Cameco Corp. CCO-T 13.380 0.410 3.16 14:58 13.380 12.970 785,755 17.650 9.900
Potash Corp. of Saskatchewan POT-T 25.300 -0.020 -0.08 14:58 25.720 25.290 765,694 26.620 20.680
Bank of Montreal BMO-T 101.050 0.420 0.42 14:58 101.570 100.970 727,095 104.150 88.630
TELUS Corp. T-T 48.155 0.155 0.32 14:58 48.420 48.110 657,527 48.940 42.130
Rogers Communications RCI.B-T 64.450 0.120 0.19 14:58 64.870 64.230 634,170 70.080 50.440
National Bank of Canada NA-T 64.030 0.310 0.49 14:58 64.310 63.990 579,934 64.390 51.410
Brookfield Asset Management BAM.A-T 56.430 0.200 0.36 14:58 57.040 56.370 539,168 56.830 43.470
Sun Life Financial Inc. SLF-T 52.535 0.295 0.56 14:58 52.830 52.420 535,451 53.250 43.510
Magna International MG-T 73.430 1.360 1.89 14:58 73.840 72.280 530,832 72.670 52.630
Shaw Communications SJR.B-T 29.370 0.140 0.48 14:55 29.570 29.240 524,461 30.440 26.475
Power Corp of Canada POW-T 32.790 0.170 0.52 14:58 32.840 32.590 511,670 33.690 28.400
Agnico Eagle Mines AEM-T 56.180 0.820 1.48 14:58 56.380 55.650 500,358 68.760 46.910
Imperial Oil IMO-T 38.130 0.130 0.34 14:58 38.720 38.000 473,691 48.720 35.150
Franco-Nevada Corp. FNV-T 98.130 0.220 0.22 14:58 98.880 98.000 394,862 110.180 71.440
Alimentation Couche-Tard ATD.B-T 66.920 -0.230 -0.34 14:58 67.800 66.800 367,743 67.960 56.060
Metro Inc. MRU-T 40.840 0.120 0.29 14:58 41.360 40.660 351,619 47.410 38.000
Fortis Inc. FTS-T 46.840 0.020 0.04 14:58 47.330 46.770 350,688 48.730 40.260
Thomson Reuters TRI-T 56.380 -0.520 -0.91 14:58 57.320 56.360 316,491 62.830 55.050
CGI Group GIB.A-T 68.985 -0.495 -0.71 14:58 69.990 68.920 273,742 70.000 60.910
Loblaw Companies L-T 69.000 0.820 1.20 14:58 69.160 68.110 256,391 78.870 64.650
Canadian Pacific Railway CP-T 230.410 0.360 0.16 14:58 232.810 229.540 254,893 232.310 188.360
Gildan Activewear GIL-T 41.045 0.285 0.70 14:58 41.380 40.620 254,239 42.180 30.970
Emera Inc. EMA-T 47.740 -0.240 -0.50 14:58 48.190 47.700 251,335 49.480 44.540