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 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Suncor Energy SU-T 47.660 -0.180 -0.38 16:49 48.010 47.300 3,277,903 55.470 40.490
Manulife Financial MFC-T 20.060 0.150 0.75 16:21 20.060 19.630 4,765,603 27.770 19.910
Imperial Oil IMO-T 43.980 0.450 1.03 16:19 44.690 43.800 1,463,358 44.910 33.430
National Bank of Canada NA-T 61.060 0.730 1.21 16:17 61.120 60.180 886,680 65.950 58.580
Pembina Pipeline Corp. PPL-T 44.630 0.820 1.87 16:15 44.810 43.870 790,171 47.840 37.600
TELUS Corp. T-T 45.120 0.550 1.23 16:15 45.195 44.410 1,199,237 49.150 43.880
Brookfield Asset Management BAM.A-T 54.690 0.610 1.13 16:15 54.710 54.070 930,581 58.670 46.710
Bausch Health Companies Inc. BHC-T 33.610 1.540 4.80 16:15 33.630 32.270 950,496 36.520 14.010
CIBC CM-T 116.400 1.140 0.99 16:15 116.400 115.250 1,019,350 125.210 110.000
Husky Energy HSE-T 20.410 0.440 2.20 16:15 20.430 19.730 1,351,226 22.985 15.090
Kinross Gold K-T 3.720 -0.030 -0.80 16:15 3.810 3.680 3,506,834 5.900 3.420
Barrick Gold Corp. ABX-T 16.480 -0.040 -0.24 16:00 16.730 16.260 3,152,894 20.900 12.540
Agnico Eagle Mines AEM-T 48.230 -1.120 -2.27 16:00 49.790 47.740 1,042,189 62.800 42.350
ARC Resources Ltd. ARX-T 13.800 0.070 0.51 16:00 13.840 13.640 1,129,400 18.340 11.880
Alimentation Couche-Tard ATD.B-T 62.200 0.270 0.44 16:00 62.360 61.560 704,633 67.960 52.080
BlackBerry Limited BB-T 12.640 0.360 2.93 16:00 12.660 12.350 1,102,700 18.135 11.920
Bombardier Inc. BBD.B-T 4.020 0.030 0.75 16:00 4.020 3.910 6,206,153 5.580 2.330
BCE Inc. BCE-T 51.790 0.360 0.70 16:00 51.790 51.150 1,231,094 62.900 50.720
Bank of Montreal BMO-T 103.860 0.960 0.93 16:00 103.860 102.920 1,042,310 109.000 93.600
Bank of Nova Scotia BNS-T 71.830 0.730 1.03 16:00 71.830 70.985 2,366,812 85.500 71.080
CCL Industries CCL.B-T 56.280 1.130 2.05 16:00 56.280 55.070 269,550 67.740 53.000
Cameco Corp. CCO-T 15.280 0.270 1.80 16:00 15.440 14.970 1,203,328 16.000 9.900
Canadian Natural Resources CNQ-T 37.970 0.580 1.55 16:00 38.105 37.310 3,480,363 49.080 36.880
Canadian National Railway CNR-T 111.960 1.800 1.63 16:00 112.040 109.640 1,347,133 118.620 90.840
Canadian Pacific Railway CP-T 271.160 1.520 0.56 16:00 271.580 268.040 345,872 291.560 209.060
Crescent Point Energy CPG-T 7.390 0.000 0.00 16:00 7.480 7.330 1,872,029 11.810 6.660
Constellation Software CSU-T 927.140 52.150 5.96 16:00 931.260 875.460 55,952 1,134.300 718.360
Canadian Tire Corporation CTC.A-T 148.530 1.180 0.80 16:00 148.620 147.340 162,797 183.930 146.080
Cenovus Energy CVE-T 11.390 0.380 3.45 16:00 11.415 11.010 3,965,332 14.840 9.025
Dollarama Inc. DOL-T 39.540 0.460 1.18 16:00 39.590 38.670 1,224,782 56.667 36.700
EnCana Corp. ECA-T 14.680 -0.010 -0.07 16:00 14.840 14.600 2,403,492 18.540 12.370
Emera Inc. EMA-T 38.970 0.530 1.38 16:00 39.020 38.450 795,877 49.480 38.090
Enbridge Inc. ENB-T 43.250 1.270 3.03 16:00 43.390 41.910 3,129,946 52.090 37.360
First Quantum Minerals FM-T 14.000 -0.060 -0.43 16:00 14.290 13.830 2,507,853 23.050 13.630
Franco-Nevada Corp. FNV-T 85.050 -1.760 -2.03 16:00 87.620 84.280 544,772 110.180 76.530
Fortis Inc. FTS-T 41.860 0.720 1.75 16:00 41.900 41.230 1,628,782 48.730 39.380
Goldcorp Inc. G-T 13.960 -0.110 -0.78 16:00 14.220 13.690 2,280,978 19.320 12.740
CGI Group GIB.A-T 80.730 1.910 2.42 16:00 80.810 78.850 547,379 87.220 65.140
Gildan Activewear GIL-T 38.790 0.520 1.36 16:00 38.930 38.190 368,183 42.180 33.030
Inter Pipeline IPL-T 22.140 0.450 2.07 16:00 22.200 21.700 920,549 27.915 21.360
Loblaw Companies L-T 63.840 0.260 0.41 16:00 64.040 63.240 500,903 70.390 62.520
Magna International MG-T 63.770 0.870 1.38 16:00 63.870 63.140 1,182,583 87.125 61.000
Metro Inc. MRU-T 39.700 -0.630 -1.56 16:00 40.360 39.530 429,383 45.440 38.320
Power Corp of Canada POW-T 27.000 0.120 0.45 16:00 27.040 26.680 606,220 33.690 26.830
Restaurant Brands Intl. QSR-T 75.040 0.220 0.29 16:00 75.110 74.410 363,947 88.360 67.550
Rogers Communications RCI.B-T 66.530 0.970 1.48 16:00 66.870 65.530 876,461 70.080 55.630
Royal Bank of Canada RY-T 99.660 1.260 1.28 16:00 99.660 98.430 2,218,127 108.520 96.000
Saputo Inc. SAP-T 38.790 0.010 0.03 16:00 39.040 38.550 379,083 47.590 37.740
Shaw Communications SJR.B-T 24.780 0.370 1.52 16:00 24.850 24.400 631,125 30.000 23.900
Sun Life Financial Inc. SLF-T 48.050 0.350 0.73 16:00 48.060 47.550 1,012,837 56.090 47.570