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 September 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Shaw Communications SJR.B-T 25.330 -0.300 -1.17 12:18 25.650 25.290 152,050 30.000 23.900
First Quantum Minerals FM-T 16.920 0.780 4.83 12:18 16.930 16.240 1,290,633 23.050 13.240
Agnico Eagle Mines AEM-T 45.410 0.650 1.45 12:18 45.980 44.750 391,399 62.800 42.350
EnCana Corp. ECA-T 16.310 0.100 0.62 12:18 16.380 16.070 1,364,073 18.540 12.370
Enbridge Inc. ENB-T 44.460 -0.390 -0.87 12:18 44.830 44.270 1,110,082 52.590 37.360
CIBC CM-T 123.710 0.510 0.41 12:18 123.790 123.000 500,925 124.370 106.940
National Bank of Canada NA-T 65.080 0.130 0.20 12:18 65.140 64.810 475,383 65.950 57.390
Brookfield Asset Management BAM.A-T 55.640 -0.200 -0.36 12:18 55.850 55.360 371,096 57.770 46.710
Alimentation Couche-Tard ATD.B-T 66.320 -0.270 -0.41 12:18 66.560 66.200 307,983 67.960 52.080
Emera Inc. EMA-T 40.900 -0.480 -1.16 12:18 41.360 40.860 182,079 49.480 39.080
Royal Bank of Canada RY-T 103.980 0.030 0.03 12:18 104.220 103.790 741,225 108.520 91.940
TD Bank TD-T 79.330 -0.350 -0.44 12:18 79.750 79.300 1,132,985 79.880 67.410
TransCanada Corp. TRP-T 54.250 -0.420 -0.77 12:18 54.700 54.050 540,585 65.180 50.280
Thomson Reuters TRI-T 58.870 -0.340 -0.57 12:18 59.210 58.840 806,774 61.110 46.690
Bausch Health Companies Inc. BHC-T 31.120 0.180 0.58 12:18 31.270 30.720 426,230 36.020 14.010
Barrick Gold Corp. ABX-T 13.830 0.220 1.62 12:18 13.960 13.670 1,541,137 21.030 12.540
Bank of Montreal BMO-T 107.500 0.080 0.07 12:18 107.910 107.160 508,492 107.980 91.380
Crescent Point Energy CPG-T 7.970 0.110 1.40 12:18 8.010 7.810 1,163,431 11.810 6.660
Franco-Nevada Corp. FNV-T 83.080 0.180 0.22 12:18 83.930 82.470 204,285 110.180 76.530
Goldcorp Inc. G-T 14.090 0.290 2.10 12:18 14.170 13.880 1,097,528 19.320 13.020
Wheaton Precious Metals WPM-T 21.700 0.240 1.12 12:18 21.800 21.190 710,746 29.930 19.870
Manulife Financial MFC-T 23.820 0.670 2.89 12:18 23.880 23.070 2,432,423 27.770 22.680
BlackBerry Limited BB-T 13.150 -0.160 -1.20 12:18 13.330 13.150 747,342 18.135 11.130
Suncor Energy SU-T 50.850 -0.480 -0.94 12:18 51.430 50.650 1,404,962 55.470 40.490
Canadian Pacific Railway CP-T 267.430 -1.280 -0.48 12:18 268.650 265.710 171,433 277.250 194.000
Bombardier Inc. BBD.B-T 4.550 0.030 0.66 12:18 4.570 4.500 1,446,744 5.580 1.960
Metro Inc. MRU-T 40.910 -0.250 -0.61 12:18 41.380 40.700 286,500 45.440 38.320
Waste Connections WCN-T 102.720 -1.370 -1.32 12:18 103.820 102.720 101,829 107.010 81.520
Sun Life Financial Inc. SLF-T 51.880 0.580 1.13 12:17 52.160 51.020 568,657 56.090 47.040
Power Corp of Canada POW-T 28.480 0.060 0.21 12:17 28.530 28.310 263,690 33.690 28.030
Canadian Natural Resources CNQ-T 42.440 -0.060 -0.14 12:17 42.670 42.110 1,251,172 49.080 36.880
Bank of Nova Scotia BNS-T 76.870 0.250 0.33 12:17 77.090 76.310 1,173,703 85.500 73.910
Cameco Corp. CCO-T 12.640 0.070 0.56 12:17 12.640 12.530 1,314,789 15.950 9.900
Teck Resources TECK.B-T 32.290 0.660 2.09 12:17 32.520 31.840 710,858 39.080 25.660
ARC Resources Ltd. ARX-T 13.260 0.230 1.77 12:17 13.330 12.960 1,022,762 18.340 11.880
CGI Group GIB.A-T 84.790 -1.020 -1.19 12:17 85.800 84.680 190,719 87.220 62.450
Husky Energy HSE-T 22.250 0.320 1.46 12:17 22.490 21.950 633,074 22.430 14.740
Kinross Gold K-T 3.955 0.055 1.41 12:17 3.990 3.870 1,650,235 5.900 3.510
Restaurant Brands Intl. QSR-T 76.750 -0.140 -0.18 12:17 77.390 76.560 157,314 88.360 67.550
CCL Industries CCL.B-T 61.220 -1.590 -2.53 12:17 62.740 60.890 103,694 67.740 53.000
Canadian National Railway CNR-T 111.720 -1.800 -1.59 12:17 113.910 111.030 561,322 118.290 90.840
Saputo Inc. SAP-T 39.060 -0.710 -1.79 12:17 39.800 38.800 146,008 47.590 37.740
Pembina Pipeline Corp. PPL-T 43.030 -0.520 -1.19 12:17 43.580 43.020 341,647 47.840 37.600
Imperial Oil IMO-T 39.420 -0.020 -0.05 12:17 39.520 39.220 206,010 44.910 33.430
BCE Inc. BCE-T 51.980 -0.650 -1.24 12:17 52.570 51.950 695,531 62.900 51.860
Canadian Tire Corporation CTC.A-T 157.650 1.780 1.14 12:17 158.020 155.300 64,249 183.930 147.000
Cenovus Energy CVE-T 11.800 0.160 1.37 12:17 11.850 11.580 1,236,668 14.840 9.025
Dollarama Inc. DOL-T 41.980 -0.050 -0.12 12:17 42.210 41.900 398,615 56.667 40.310
Fortis Inc. FTS-T 42.340 -0.350 -0.82 12:17 42.770 42.250 302,172 48.730 39.380
Gildan Activewear GIL-T 39.220 0.270 0.69 12:17 39.350 38.500 176,962 42.180 33.030