Price Reports - Quotes

Index=S&P/TSX 60
Symbol 1 to 50 of 58.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Pembina Pipeline Corp. PPL-T 43.810 -0.120 -0.27 16:20 44.060 43.590 791,615 47.840 37.600
Royal Bank of Canada RY-T 98.400 -0.380 -0.38 16:20 99.450 98.220 1,857,164 108.520 96.000
Teck Resources TECK.B-T 30.720 0.420 1.39 16:20 31.400 30.570 1,356,028 39.080 25.890
Thomson Reuters TRI-T 59.150 -0.560 -0.94 16:20 59.700 59.090 766,513 61.110 46.690
Bausch Health Companies Inc. BHC-T 32.070 -0.030 -0.09 16:20 32.510 31.820 850,944 36.520 14.010
Canadian Natural Resources CNQ-T 37.390 -0.460 -1.22 16:20 38.090 37.360 3,234,792 49.080 36.880
Crescent Point Energy CPG-T 7.390 -0.080 -1.07 16:20 7.540 7.300 2,017,914 11.810 6.660
Dollarama Inc. DOL-T 39.080 0.690 1.80 16:20 39.440 38.080 1,000,710 56.667 36.700
CGI Group GIB.A-T 78.820 0.210 0.27 16:20 79.090 77.810 565,326 87.220 65.140
Gildan Activewear GIL-T 38.270 0.260 0.68 16:20 38.380 37.890 394,349 42.180 33.030
SNC-Lavalin Group SNC-T 47.750 2.670 5.92 16:20 48.350 45.230 2,088,492 61.540 43.730
Imperial Oil IMO-T 43.530 0.810 1.90 16:15 43.910 42.660 1,130,003 44.910 33.430
Manulife Financial MFC-T 19.910 -0.610 -2.97 16:15 20.610 19.910 3,980,202 27.770 20.290
Barrick Gold Corp. ABX-T 16.520 0.290 1.79 16:00 16.855 16.320 4,629,348 20.995 12.540
Agnico Eagle Mines AEM-T 49.350 0.760 1.56 16:00 50.170 48.990 1,560,394 62.800 42.350
ARC Resources Ltd. ARX-T 13.730 -0.180 -1.29 16:00 13.940 13.690 1,140,767 18.340 11.880
Alimentation Couche-Tard ATD.B-T 61.930 0.220 0.36 16:00 62.140 61.440 621,922 67.960 52.080
Brookfield Asset Management BAM.A-T 54.080 -0.400 -0.73 16:00 54.520 53.690 861,142 58.670 46.710
BlackBerry Limited BB-T 12.280 -0.210 -1.68 16:00 12.460 12.150 1,727,893 18.135 11.920
Bombardier Inc. BBD.B-T 3.990 -0.020 -0.50 16:00 4.050 3.900 8,568,073 5.580 2.290
BCE Inc. BCE-T 51.430 0.520 1.02 16:00 51.805 50.830 1,530,451 62.900 50.720
Bank of Montreal BMO-T 102.900 0.010 0.01 16:00 103.600 102.780 1,623,695 109.000 93.600
Bank of Nova Scotia BNS-T 71.100 -0.610 -0.85 16:00 71.940 71.080 2,314,257 85.500 71.460
CCL Industries CCL.B-T 55.150 0.060 0.11 16:00 55.280 54.570 223,869 67.740 53.000
Cameco Corp. CCO-T 15.010 0.040 0.27 16:00 15.130 14.730 1,260,467 16.000 9.900
CIBC CM-T 115.260 -0.450 -0.39 16:00 116.050 115.150 843,825 125.210 110.000
Canadian National Railway CNR-T 110.160 -0.330 -0.30 16:00 110.900 109.040 1,545,568 118.620 90.840
Canadian Pacific Railway CP-T 269.640 -0.370 -0.14 16:00 270.480 267.510 271,195 291.560 209.060
Constellation Software CSU-T 874.990 -16.180 -1.82 16:00 894.790 867.750 27,489 1,134.300 717.050
Canadian Tire Corporation CTC.A-T 147.350 0.250 0.17 16:00 148.320 146.770 145,190 183.930 146.080
Cenovus Energy CVE-T 11.010 -0.410 -3.59 16:00 11.520 10.980 3,299,003 14.840 9.025
EnCana Corp. ECA-T 14.690 -0.010 -0.07 16:00 14.910 14.500 3,236,336 18.540 12.370
Emera Inc. EMA-T 38.440 0.040 0.10 16:00 38.720 38.350 496,619 49.480 38.090
Enbridge Inc. ENB-T 41.980 0.300 0.72 16:00 42.400 41.620 2,560,161 52.090 37.360
First Quantum Minerals FM-T 14.060 -0.460 -3.17 16:00 14.830 14.005 2,080,462 23.050 13.630
Franco-Nevada Corp. FNV-T 86.810 0.700 0.81 16:00 88.310 86.550 860,683 110.180 76.530
Fortis Inc. FTS-T 41.140 -0.400 -0.96 16:00 41.880 41.140 1,422,982 48.730 39.380
Goldcorp Inc. G-T 14.070 0.050 0.36 16:00 14.550 13.990 3,508,174 19.320 12.740
Husky Energy HSE-T 19.970 -0.280 -1.38 16:00 20.270 19.790 1,371,274 22.985 15.090
Inter Pipeline IPL-T 21.690 0.030 0.14 16:00 21.780 21.550 1,054,011 27.915 21.360
Kinross Gold K-T 3.750 -0.010 -0.27 16:00 3.930 3.690 3,698,203 5.900 3.420
Loblaw Companies L-T 63.580 0.050 0.08 16:00 63.750 63.020 488,129 70.390 62.520
Magna International MG-T 62.900 0.610 0.98 16:00 63.260 61.950 1,188,128 87.125 61.000
Metro Inc. MRU-T 40.330 0.040 0.10 16:00 40.540 40.060 368,819 45.440 38.320
National Bank of Canada NA-T 60.330 -0.270 -0.45 16:00 60.810 60.320 877,288 65.950 58.580
Power Corp of Canada POW-T 26.880 -0.120 -0.44 16:00 27.270 26.830 777,380 33.690 26.840
Restaurant Brands Intl. QSR-T 74.820 -0.380 -0.51 16:00 75.490 74.610 445,159 88.360 67.550
Rogers Communications RCI.B-T 65.560 0.880 1.36 16:00 65.870 64.400 681,520 70.080 55.630
Saputo Inc. SAP-T 38.780 -0.470 -1.20 16:00 39.250 38.760 379,758 47.590 37.740
Shaw Communications SJR.B-T 24.410 0.170 0.70 16:00 24.590 24.200 748,870 30.000 23.900