Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Brookfield Asset Management BAM.A-T 52.530 -0.170 -0.32 16:52 52.900 52.220 1,680,224 57.040 44.450
Canadian Tire Corporation CTC.A-T 170.920 -1.730 -1.00 16:52 172.480 167.670 259,450 173.920 137.070
Emera Inc. EMA-T 46.390 0.030 0.06 16:52 46.530 46.260 564,258 49.480 44.680
Goldcorp Inc. G-T 18.340 0.370 2.06 16:52 18.420 17.700 3,358,161 23.350 15.000
Husky Energy HSE-T 17.980 0.290 1.64 16:52 18.090 17.650 1,155,437 19.240 13.390
Inter Pipeline IPL-T 25.570 -0.180 -0.70 16:52 25.820 25.550 1,260,395 29.790 22.140
Kinross Gold K-T 5.650 0.290 5.41 16:52 5.650 5.300 4,834,443 6.290 4.240
Metro Inc. MRU-T 41.660 0.580 1.41 16:52 41.990 41.000 662,938 47.410 38.000
Pembina Pipeline Corp. PPL-T 43.640 -0.050 -0.11 16:52 43.770 43.540 1,486,272 46.170 39.040
Restaurant Brands Intl. QSR-T 76.220 -0.020 -0.03 16:52 76.450 75.170 655,025 88.360 63.180
Rogers Communications RCI.B-T 61.970 -0.640 -1.02 16:52 62.750 61.915 938,937 70.080 52.450
Royal Bank of Canada RY-T 107.360 -0.690 -0.64 16:52 108.140 106.970 4,368,742 108.520 90.130
Shaw Communications SJR.B-T 27.150 0.030 0.11 16:52 27.150 26.840 1,729,684 30.440 26.475
Sun Life Financial Inc. SLF-T 54.780 -0.160 -0.29 16:52 54.905 54.140 1,211,037 55.200 43.510
Suncor Energy SU-T 46.760 0.370 0.80 16:52 47.080 46.320 3,116,039 47.690 36.090
TD Bank TD-T 74.460 0.050 0.07 16:52 74.830 74.120 3,996,275 75.210 61.500
Teck Resources TECK.B-T 35.480 -0.790 -2.18 16:52 35.700 34.650 2,962,849 38.890 19.270
TransCanada Corp. TRP-T 59.460 -0.290 -0.49 16:52 59.900 59.230 2,021,527 65.240 59.120
Valeant Pharmaceuticals Intl. VRX-T 27.710 0.260 0.95 16:52 28.520 27.660 1,616,284 30.560 11.200
Waste Connections WCN-T 89.790 -0.490 -0.54 16:52 90.470 88.840 425,508 94.860 68.353
George Weston WN-T 109.880 -0.450 -0.41 16:52 110.850 109.460 132,117 125.670 104.490
Wheaton Precious Metals WPM-T 27.410 0.350 1.29 16:52 27.460 26.690 1,235,116 30.320 23.180
Barrick Gold Corp. ABX-T 18.450 0.410 2.27 16:52 18.560 17.890 3,572,861 27.190 17.070
ARC Resources Ltd. ARX-T 13.500 0.230 1.73 16:52 13.610 13.210 1,170,568 21.780 12.770
Alimentation Couche-Tard ATD.B-T 66.420 -0.060 -0.09 16:52 67.040 65.750 718,862 67.960 56.060
BlackBerry Limited BB-T 16.820 0.270 1.63 16:52 16.870 16.470 2,409,023 18.135 8.980
Bombardier Inc. BBD.B-T 3.150 0.000 0.00 16:52 3.200 3.130 10,477,088 3.240 1.960
BCE Inc. BCE-T 57.720 -0.320 -0.55 16:52 58.090 57.620 1,762,604 63.000 57.200
Bank of Nova Scotia BNS-T 82.060 -0.290 -0.35 16:52 82.650 81.790 2,463,960 85.500 73.310
CCL Industries CCL.B-T 59.250 -0.080 -0.13 16:52 59.500 58.550 277,773 71.320 51.836
Cameco Corp. CCO-T 12.010 0.000 0.00 16:52 12.020 11.800 1,653,485 17.490 9.900
Canadian Natural Resources CNQ-T 44.800 -0.150 -0.33 16:52 45.300 44.730 2,927,162 47.000 35.900
Canadian Pacific Railway CP-T 229.080 -2.580 -1.11 16:52 231.770 228.320 393,727 234.970 189.570
Crescent Point Energy CPG-T 11.200 0.410 3.80 16:52 11.300 10.790 4,705,692 16.640 8.080
Constellation Software CSU-T 793.090 5.120 0.65 16:52 800.000 782.780 31,466 799.240 575.220
Cenovus Energy CVE-T 13.070 0.120 0.93 16:52 13.190 12.810 3,444,050 19.070 8.890
Dollarama Inc. DOL-T 162.220 1.200 0.75 16:52 163.070 160.070 440,267 166.620 97.000
EnCana Corp. ECA-T 16.840 -0.120 -0.71 16:52 17.120 16.710 3,033,094 18.130 10.540
First Quantum Minerals FM-T 18.590 -0.440 -2.31 16:52 18.750 18.110 5,227,552 19.750 9.690
Franco-Nevada Corp. FNV-T 94.900 0.390 0.41 16:52 95.160 93.360 603,589 110.180 81.010
CGI Group GIB.A-T 68.610 1.280 1.90 16:52 68.730 67.050 646,231 70.000 60.910
Gildan Activewear GIL-T 42.090 0.340 0.81 16:52 42.180 41.400 509,209 42.180 30.970
Imperial Oil IMO-T 40.460 0.460 1.15 16:52 40.655 39.980 1,210,824 44.450 35.150
Loblaw Companies L-T 69.330 0.060 0.09 16:52 69.840 68.910 620,154 78.870 64.650
Manulife Financial MFC-T 27.010 -0.270 -0.99 16:52 27.220 26.900 3,550,046 27.770 22.390
Power Corp of Canada POW-T 32.170 -0.040 -0.12 16:52 32.450 32.040 819,676 33.690 28.400
Saputo Inc. SAP-T 42.980 0.160 0.37 16:52 43.140 42.400 368,111 48.980 39.740
NovaGold Resources NG-T 4.970 0.070 1.43 16:36 4.990 4.750 203,321 8.150 4.330
RioCan Real Estate Investment REI.UN-T 24.620 0.260 1.07 16:34 24.620 24.340 658,244 27.150 23.460
TORC Oil & Gas Ltd. TOG-T 7.400 0.090 1.23 16:30 7.440 7.270 528,726 7.910 4.430