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 July 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Bombardier Inc. BBD.B-T 5.010 0.090 1.83 16:00 5.070 4.740 9,480,910 5.580 1.960
Enbridge Inc. ENB-T 46.740 1.720 3.82 16:00 46.930 45.750 4,901,182 53.000 37.360
First Quantum Minerals FM-T 17.690 -1.430 -7.48 16:00 18.500 17.560 4,279,045 23.050 12.090
TransCanada Corp. TRP-T 59.410 3.040 5.39 16:00 59.510 57.040 3,379,466 65.180 50.280
Crescent Point Energy CPG-T 9.640 -0.020 -0.21 16:00 9.820 9.600 3,186,681 11.810 8.080
Suncor Energy SU-T 54.110 0.450 0.84 16:00 54.300 53.390 3,150,650 55.350 37.530
Canadian Natural Resources CNQ-T 46.620 -0.310 -0.66 16:00 47.310 46.520 3,053,188 49.080 36.750
BlackBerry Limited BB-T 13.730 0.570 4.33 16:00 13.870 13.080 3,021,976 18.135 10.660
EnCana Corp. ECA-T 17.190 0.160 0.94 16:00 17.290 16.980 2,586,236 18.060 11.050
Cenovus Energy CVE-T 13.510 -0.160 -1.17 16:00 13.930 13.510 2,526,351 14.840 9.025
Kinross Gold K-T 4.810 -0.090 -1.84 16:00 4.950 4.810 2,465,233 5.960 4.440
Manulife Financial MFC-T 23.870 -0.140 -0.58 16:00 24.180 23.820 2,172,153 27.770 23.110
Shaw Communications SJR.B-T 26.990 0.130 0.48 16:00 27.130 26.900 2,080,513 30.000 23.900
Goldcorp Inc. G-T 17.710 0.070 0.40 16:00 17.950 17.410 2,075,476 19.320 15.000
TD Bank TD-T 76.320 0.280 0.37 16:00 76.380 75.950 2,056,552 77.470 63.130
Barrick Gold Corp. ABX-T 16.370 -0.090 -0.55 16:00 16.640 16.200 1,945,717 22.700 14.260
Rogers Communications RCI.B-T 67.060 -0.040 -0.06 16:00 68.000 64.610 1,851,580 70.080 55.630
Teck Resources TECK.B-T 32.080 -0.880 -2.67 16:00 32.390 31.800 1,436,436 39.080 24.010
Pembina Pipeline Corp. PPL-T 46.340 0.740 1.62 16:00 46.430 45.590 1,435,922 47.020 37.600
Bank of Montreal BMO-T 103.660 -0.270 -0.26 16:00 104.320 103.530 1,305,913 105.550 88.630
Bank of Nova Scotia BNS-T 76.170 0.180 0.24 16:00 76.330 75.900 1,196,518 85.500 73.910
Fortis Inc. FTS-T 42.990 0.350 0.82 16:00 43.110 42.630 1,190,544 48.730 39.380
Inter Pipeline IPL-T 24.460 0.130 0.53 16:00 24.630 24.290 1,183,327 27.915 21.360
BCE Inc. BCE-T 55.690 -0.060 -0.11 16:00 55.850 55.260 1,165,731 62.900 52.895
Royal Bank of Canada RY-T 101.400 -0.090 -0.09 16:00 101.770 101.310 1,086,761 108.520 90.130
Imperial Oil IMO-T 43.140 -0.590 -1.35 16:15 43.980 42.520 1,004,870 44.910 33.430
CIBC CM-T 115.920 0.050 0.04 16:00 116.270 115.680 966,830 124.370 103.840
Canadian National Railway CNR-T 114.230 1.730 1.54 16:00 114.410 112.010 927,762 113.620 90.840
Magna International MG-T 79.280 -1.510 -1.87 16:00 80.640 79.140 869,801 87.125 57.470
Wheaton Precious Metals WPM-T 28.190 -0.480 -1.67 16:00 28.680 28.080 817,017 29.930 23.180
TELUS Corp. T-T 47.980 0.200 0.42 16:00 48.040 47.600 803,790 48.940 43.300
Cameco Corp. CCO-T 14.060 -0.220 -1.54 16:00 14.390 13.980 740,069 15.950 9.900
ARC Resources Ltd. ARX-T 14.800 0.300 2.07 16:00 14.820 14.400 725,935 18.340 11.880
Power Corp of Canada POW-T 29.580 -0.110 -0.37 16:00 29.870 29.530 692,709 33.690 28.200
Husky Energy HSE-T 20.270 -0.220 -1.07 16:00 20.730 20.220 678,544 21.300 14.090
Gildan Activewear GIL-T 37.810 0.650 1.75 16:00 38.070 36.990 606,100 42.180 35.720
Sun Life Financial Inc. SLF-T 53.440 -0.270 -0.50 16:00 53.980 53.375 573,458 56.090 46.190
National Bank of Canada NA-T 63.120 0.000 0.00 16:00 63.270 63.010 571,950 65.680 54.580
Dollarama Inc. DOL-T 50.530 0.550 1.10 16:00 50.650 49.980 567,738 56.667 39.527
Emera Inc. EMA-T 42.640 0.590 1.40 16:00 42.690 42.050 556,263 49.480 39.080
Alimentation Couche-Tard ATD.B-T 61.560 0.490 0.80 16:00 61.750 60.650 553,793 67.960 52.080
Canadian Pacific Railway CP-T 254.600 5.770 2.32 16:00 256.110 250.190 516,074 257.950 189.570
Brookfield Asset Management BAM.A-T 55.720 0.330 0.60 16:00 55.760 55.290 500,030 57.040 46.710
CGI Group GIB.A-T 86.650 -0.060 -0.07 16:00 87.080 86.190 473,814 87.220 61.730
Thomson Reuters TRI-T 55.800 0.270 0.49 16:00 55.950 55.410 456,533 61.110 46.690
Agnico Eagle Mines AEM-T 60.300 0.400 0.67 16:00 61.030 59.240 420,249 64.840 48.040
Restaurant Brands Intl. QSR-T 84.970 0.990 1.18 16:00 84.980 83.640 330,426 88.360 67.550
Metro Inc. MRU-T 44.540 -0.060 -0.13 16:00 44.730 44.150 291,357 45.440 38.320
Saputo Inc. SAP-T 44.950 0.770 1.74 16:00 45.150 44.040 265,861 47.590 39.080
Franco-Nevada Corp. FNV-T 98.810 0.410 0.42 16:00 99.930 97.730 227,851 110.180 85.210