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 June 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Waste Connections WCN-T 100.790 0.320 0.32 16:48 100.900 100.000 144,994 101.830 79.010
Imperial Oil IMO-T 42.840 -0.880 -2.01 16:20 43.650 42.760 1,245,714 44.050 33.430
Barrick Gold Corp. ABX-T 17.090 0.160 0.95 16:00 17.190 16.880 1,464,426 22.700 14.260
Agnico Eagle Mines AEM-T 59.050 -0.880 -1.47 16:00 59.990 59.030 608,141 64.840 48.040
ARC Resources Ltd. ARX-T 13.050 -0.260 -1.95 16:00 13.270 13.040 394,658 18.340 11.880
Alimentation Couche-Tard ATD.B-T 56.500 0.610 1.09 16:00 57.160 55.600 864,729 67.960 52.080
Brookfield Asset Management BAM.A-T 54.340 -0.400 -0.73 16:00 54.670 54.170 587,102 57.040 46.710
BlackBerry Limited BB-T 15.790 -0.310 -1.93 16:00 16.050 15.530 1,476,200 18.135 10.660
Bombardier Inc. BBD.B-T 5.050 -0.120 -2.32 16:00 5.170 5.030 9,732,275 5.240 1.960
BCE Inc. BCE-T 53.840 -0.190 -0.35 16:00 54.250 53.810 1,310,049 62.900 52.895
Bank of Montreal BMO-T 102.310 0.020 0.02 16:00 102.540 101.840 935,292 105.550 88.630
Bank of Nova Scotia BNS-T 75.910 -0.240 -0.32 16:00 76.045 75.550 2,156,851 85.500 75.200
CCL Industries CCL.B-T 65.060 -0.610 -0.93 16:00 65.450 64.520 198,901 67.740 53.000
Cameco Corp. CCO-T 15.060 -0.330 -2.14 16:00 15.360 15.020 2,157,193 15.950 9.900
CIBC CM-T 115.530 0.080 0.07 16:00 115.940 114.960 1,225,202 124.370 103.840
Canadian Natural Resources CNQ-T 41.870 -0.190 -0.45 16:00 42.620 41.480 2,875,284 48.730 35.900
Canadian National Railway CNR-T 107.570 -1.260 -1.16 16:00 108.240 107.290 833,705 110.350 90.840
Canadian Pacific Railway CP-T 252.680 -2.890 -1.13 16:00 254.500 250.760 244,411 257.950 189.570
Crescent Point Energy CPG-T 9.410 -0.210 -2.18 16:00 9.610 9.390 2,418,127 11.810 8.080
Constellation Software CSU-T 1,032.490 -26.380 -2.49 16:00 1,057.320 1,027.000 37,137 1,073.900 651.000
Canadian Tire Corporation CTC.A-T 173.970 -2.260 -1.28 16:00 175.640 172.750 222,253 180.210 140.600
Cenovus Energy CVE-T 12.500 -0.040 -0.32 16:00 12.630 12.280 2,020,594 14.650 8.890
Dollarama Inc. DOL-T 153.490 -2.510 -1.61 16:00 155.430 152.720 293,699 170.000 118.580
EnCana Corp. ECA-T 16.220 -0.150 -0.92 16:00 16.440 15.800 2,684,249 17.940 10.540
Emera Inc. EMA-T 41.200 0.200 0.49 16:00 41.300 40.910 553,838 49.480 39.080
Enbridge Inc. ENB-T 42.020 -0.610 -1.43 16:00 42.640 42.000 2,454,426 53.020 37.360
First Quantum Minerals FM-T 20.380 -0.600 -2.86 16:00 20.600 19.360 2,908,457 23.050 9.690
Franco-Nevada Corp. FNV-T 91.870 -0.400 -0.43 16:00 92.500 91.800 309,757 110.180 85.210
Fortis Inc. FTS-T 41.760 0.480 1.16 16:00 41.760 41.010 799,193 48.730 39.380
Goldcorp Inc. G-T 18.220 -0.280 -1.51 16:00 18.470 18.200 1,612,461 19.320 15.000
CGI Group GIB.A-T 82.980 0.400 0.48 16:00 83.410 81.910 535,595 82.910 61.730
Gildan Activewear GIL-T 38.190 -0.570 -1.47 16:00 38.790 38.140 637,885 42.180 35.720
Husky Energy HSE-T 19.840 -0.120 -0.60 16:00 20.080 19.590 709,543 20.100 13.390
Inter Pipeline IPL-T 24.640 -0.070 -0.28 16:00 24.680 24.370 525,122 27.915 21.360
Kinross Gold K-T 4.940 0.000 0.00 16:00 5.020 4.900 2,634,192 5.960 4.440
Loblaw Companies L-T 66.230 -0.450 -0.67 16:00 66.700 66.020 320,722 73.990 63.030
Manulife Financial MFC-T 24.840 -0.120 -0.48 16:00 25.020 24.680 2,369,100 27.770 23.110
Magna International MG-T 84.250 -2.440 -2.81 16:00 85.660 83.180 1,170,428 87.125 57.470
Metro Inc. MRU-T 43.780 -0.940 -2.10 16:00 44.640 43.730 547,405 44.750 38.320
National Bank of Canada NA-T 63.440 -0.100 -0.16 16:00 63.760 63.200 769,950 65.680 53.160
Power Corp of Canada POW-T 30.590 0.040 0.13 16:00 30.600 30.430 535,566 33.690 28.200
Pembina Pipeline Corp. PPL-T 45.890 -0.100 -0.22 16:00 46.140 45.350 950,570 46.170 37.600
Restaurant Brands Intl. QSR-T 80.780 0.360 0.45 16:00 81.040 80.210 406,518 88.360 67.550
Rogers Communications RCI.B-T 61.810 -0.300 -0.48 16:00 62.320 61.670 480,094 70.080 55.630
Royal Bank of Canada RY-T 99.970 -0.470 -0.47 16:00 100.450 99.870 1,594,918 108.520 90.130
Saputo Inc. SAP-T 43.340 -0.400 -0.91 16:00 43.570 43.030 318,698 47.590 39.080
Shaw Communications SJR.B-T 27.570 -0.070 -0.25 16:00 27.750 27.550 705,670 30.440 23.900
Sun Life Financial Inc. SLF-T 54.500 -0.010 -0.02 16:00 54.800 54.170 810,526 56.090 44.560
SNC-Lavalin Group SNC-T 59.590 -0.070 -0.12 16:00 59.840 58.790 338,222 61.540 50.870
Suncor Energy SU-T 52.490 0.050 0.10 16:00 52.650 51.770 2,411,807 54.140 36.090