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 April 26, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Inter Pipeline IPL-T 23.270 0.080 0.34 16:53 23.510 23.150 490,146 28.890 21.360
TELUS Corp. T-T 45.920 0.500 1.10 16:53 46.200 45.350 726,859 48.940 43.300
Barrick Gold Corp. ABX-T 17.560 0.240 1.39 16:53 17.720 17.200 2,618,932 24.800 14.260
BCE Inc. BCE-T 54.660 0.530 0.98 16:53 54.820 54.110 1,657,816 63.000 53.000
Canadian National Railway CNR-T 99.900 1.440 1.46 16:53 100.220 98.010 1,573,171 108.640 90.840
Dollarama Inc. DOL-T 147.450 0.230 0.16 16:53 148.150 146.800 184,020 170.000 118.500
Enbridge Inc. ENB-T 37.920 0.330 0.88 16:53 38.110 37.680 3,878,646 57.750 37.360
Crescent Point Energy CPG-T 11.600 -0.020 -0.17 16:43 11.810 11.470 4,432,515 13.860 8.080
Agnico Eagle Mines AEM-T 56.220 0.660 1.19 16:00 56.600 55.440 636,171 68.760 48.040
ARC Resources Ltd. ARX-T 14.810 0.060 0.41 16:00 15.150 14.730 1,004,864 18.830 11.880
Alimentation Couche-Tard ATD.B-T 54.730 0.830 1.54 16:00 54.780 54.030 755,589 67.960 52.100
Brookfield Asset Management BAM.A-T 50.440 1.330 2.71 16:00 50.530 49.310 811,539 57.040 46.710
BlackBerry Limited BB-T 13.590 0.290 2.18 16:00 13.590 13.340 1,067,427 18.135 10.660
Bombardier Inc. BBD.B-T 4.020 0.030 0.75 16:00 4.030 3.980 4,359,753 4.160 1.960
Bank of Montreal BMO-T 97.930 0.810 0.83 16:00 98.220 97.270 1,338,598 105.550 88.630
Bank of Nova Scotia BNS-T 78.620 0.960 1.24 16:00 79.030 77.580 1,965,658 85.500 73.310
CCL Industries CCL.B-T 62.720 0.240 0.38 16:00 63.300 62.130 226,823 71.320 53.000
Cameco Corp. CCO-T 12.950 -0.140 -1.07 16:00 13.120 12.780 1,094,664 15.150 9.900
CIBC CM-T 111.980 1.150 1.04 16:00 112.770 110.920 1,354,858 124.370 103.840
Canadian Natural Resources CNQ-T 46.740 0.160 0.34 16:00 46.990 46.470 2,548,694 47.000 35.900
Canadian Pacific Railway CP-T 235.050 3.130 1.35 16:00 237.320 230.220 408,969 240.400 189.570
Constellation Software CSU-T 897.230 -2.270 -0.25 16:00 900.000 880.240 62,069 915.870 610.540
Canadian Tire Corporation CTC.A-T 173.120 0.830 0.48 16:00 174.870 171.680 152,965 180.210 140.600
Cenovus Energy CVE-T 12.970 0.170 1.33 16:00 13.060 12.480 7,167,310 14.650 8.890
EnCana Corp. ECA-T 16.420 0.110 0.67 16:00 16.600 16.250 4,939,218 17.940 10.540
Emera Inc. EMA-T 40.780 0.560 1.39 16:00 40.830 40.250 381,997 49.480 39.080
First Quantum Minerals FM-T 17.470 0.450 2.64 16:00 17.500 16.920 1,940,259 22.000 9.690
Franco-Nevada Corp. FNV-T 91.570 1.200 1.33 16:00 91.930 90.010 374,861 110.180 85.210
Fortis Inc. FTS-T 42.880 0.590 1.40 16:00 42.920 42.300 499,816 48.730 39.380
Goldcorp Inc. G-T 17.630 -0.480 -2.65 16:00 18.130 17.080 4,580,696 19.940 15.000
CGI Group GIB.A-T 74.740 0.770 1.04 16:00 74.880 74.100 267,530 77.220 61.730
Gildan Activewear GIL-T 37.880 0.750 2.02 16:00 37.980 36.900 639,420 42.180 35.720
Husky Energy HSE-T 17.540 -1.550 -8.12 16:00 19.090 17.310 4,482,234 19.940 13.390
Imperial Oil IMO-T 38.710 0.330 0.86 16:00 38.830 38.320 731,578 42.250 33.430
Kinross Gold K-T 5.060 0.060 1.20 16:00 5.130 5.010 2,171,267 6.290 4.440
Loblaw Companies L-T 65.480 0.350 0.54 16:00 66.050 65.090 323,393 78.870 63.030
Manulife Financial MFC-T 24.450 0.120 0.49 16:00 24.545 24.300 3,374,225 27.770 22.620
Magna International MG-T 76.860 1.100 1.45 16:00 76.960 75.420 989,200 77.410 55.070
Metro Inc. MRU-T 41.300 0.070 0.17 16:00 41.390 41.110 291,787 47.410 38.320
National Bank of Canada NA-T 60.840 0.850 1.42 16:00 60.970 60.250 1,194,410 65.680 51.410
Power Corp of Canada POW-T 30.450 0.350 1.16 16:00 30.500 30.000 472,779 33.690 28.200
Pembina Pipeline Corp. PPL-T 40.670 0.290 0.72 16:00 40.810 40.470 1,137,717 46.170 37.600
Restaurant Brands Intl. QSR-T 70.090 -0.380 -0.54 16:00 70.910 69.110 914,969 88.360 67.550
Rogers Communications RCI.B-T 61.350 0.680 1.12 16:00 61.630 60.640 1,018,773 70.080 55.630
Royal Bank of Canada RY-T 97.180 0.570 0.59 16:00 97.350 96.660 3,504,750 108.520 90.130
Saputo Inc. SAP-T 42.110 0.730 1.76 16:00 42.150 41.390 354,488 47.590 39.080
Shaw Communications SJR.B-T 26.750 -0.030 -0.11 16:00 26.950 26.650 787,507 30.440 23.900
Sun Life Financial Inc. SLF-T 53.190 0.730 1.39 16:00 53.330 52.460 1,232,246 55.800 43.510
SNC-Lavalin Group SNC-T 56.270 0.490 0.88 16:00 56.540 55.500 332,934 59.380 50.280
Suncor Energy SU-T 49.730 0.530 1.08 16:00 49.860 49.380 4,332,236 49.340 36.090