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 July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
BlackBerry Limited BB-T 13.510 -0.220 -1.60 16:37 13.950 13.480 1,737,574 18.135 10.660
Imperial Oil IMO-T 42.730 -0.410 -0.95 16:19 43.230 42.620 771,424 44.910 33.430
Barrick Gold Corp. ABX-T 16.230 -0.140 -0.86 16:00 16.520 16.140 2,146,626 22.700 14.260
Agnico Eagle Mines AEM-T 60.380 0.080 0.13 16:00 60.760 60.070 277,741 64.840 48.040
ARC Resources Ltd. ARX-T 14.920 0.120 0.81 16:00 14.955 14.700 731,288 18.340 11.880
Alimentation Couche-Tard ATD.B-T 60.500 -1.060 -1.72 16:00 61.380 60.400 585,117 67.960 52.080
Brookfield Asset Management BAM.A-T 55.100 -0.620 -1.11 16:00 55.570 54.960 846,497 57.040 46.710
Bombardier Inc. BBD.B-T 4.850 -0.160 -3.19 16:00 5.010 4.780 10,468,993 5.580 1.960
BCE Inc. BCE-T 55.340 -0.350 -0.63 16:00 55.595 55.210 986,900 62.900 52.895
Bank of Montreal BMO-T 103.630 -0.030 -0.03 16:00 103.810 103.300 942,134 105.550 88.630
Bank of Nova Scotia BNS-T 75.980 -0.190 -0.25 16:00 76.180 75.850 1,323,464 85.500 73.910
CCL Industries CCL.B-T 66.070 -0.540 -0.81 16:00 66.500 65.950 164,318 67.740 53.000
Cameco Corp. CCO-T 14.640 0.580 4.13 16:00 14.730 13.820 1,284,337 15.950 9.900
CIBC CM-T 116.050 0.130 0.11 16:00 116.080 115.500 1,581,095 124.370 103.840
Canadian Natural Resources CNQ-T 46.270 -0.350 -0.75 16:00 46.570 46.115 3,267,072 49.080 36.750
Canadian National Railway CNR-T 113.680 -0.550 -0.48 16:00 114.550 112.830 1,094,339 114.410 90.840
Canadian Pacific Railway CP-T 255.700 1.100 0.43 16:00 256.860 252.330 420,216 257.950 189.570
Crescent Point Energy CPG-T 9.610 -0.030 -0.31 16:00 9.700 9.590 1,442,229 11.810 8.080
Constellation Software CSU-T 1,102.700 -13.690 -1.23 16:00 1,129.380 1,102.700 25,837 1,134.300 655.530
Canadian Tire Corporation CTC.A-T 174.790 1.310 0.76 16:00 175.000 173.020 152,530 180.210 140.600
Cenovus Energy CVE-T 13.300 -0.210 -1.55 16:00 13.610 13.280 2,670,430 14.840 9.025
Dollarama Inc. DOL-T 49.750 -0.780 -1.54 16:00 50.440 49.680 607,139 56.667 39.527
EnCana Corp. ECA-T 17.010 -0.180 -1.05 16:00 17.210 16.800 2,371,697 18.060 11.050
Emera Inc. EMA-T 42.720 0.080 0.19 16:00 42.860 42.220 599,423 49.480 39.080
Enbridge Inc. ENB-T 45.410 -1.330 -2.85 16:00 46.590 45.320 3,805,757 53.000 37.360
First Quantum Minerals FM-T 17.900 0.210 1.19 16:00 18.240 17.870 2,462,094 23.050 12.090
Franco-Nevada Corp. FNV-T 97.890 -0.920 -0.93 16:00 98.990 97.480 317,545 110.180 85.210
Fortis Inc. FTS-T 42.640 -0.350 -0.81 16:00 42.960 42.400 821,048 48.730 39.380
Goldcorp Inc. G-T 17.850 0.140 0.79 16:00 17.950 17.680 1,372,541 19.320 15.000
CGI Group GIB.A-T 86.260 -0.390 -0.45 16:00 86.760 85.930 405,126 87.220 61.730
Gildan Activewear GIL-T 37.680 -0.130 -0.34 16:00 37.990 37.330 371,038 42.180 35.720
Husky Energy HSE-T 20.260 -0.010 -0.05 16:00 20.385 20.030 528,219 21.300 14.090
Inter Pipeline IPL-T 24.370 -0.090 -0.37 16:00 24.440 24.270 711,873 27.915 21.360
Kinross Gold K-T 4.840 0.030 0.62 16:00 4.890 4.810 1,825,874 5.960 4.440
Loblaw Companies L-T 69.320 -0.270 -0.39 16:00 69.620 69.050 338,834 71.780 63.030
Manulife Financial MFC-T 23.580 -0.290 -1.21 16:00 23.840 23.570 1,936,546 27.770 23.110
Magna International MG-T 77.240 -2.040 -2.57 16:00 79.050 77.050 1,048,086 87.125 57.470
Metro Inc. MRU-T 44.230 -0.310 -0.70 16:00 44.560 44.090 256,548 45.440 38.320
National Bank of Canada NA-T 63.060 -0.060 -0.10 16:00 63.300 62.520 652,160 65.680 54.580
Power Corp of Canada POW-T 29.460 -0.120 -0.41 16:00 29.620 29.410 390,167 33.690 28.200
Pembina Pipeline Corp. PPL-T 46.000 -0.340 -0.73 16:00 46.230 45.870 883,799 47.020 37.600
Restaurant Brands Intl. QSR-T 85.470 0.500 0.59 16:00 85.560 84.120 530,686 88.360 67.550
Rogers Communications RCI.B-T 65.900 -1.160 -1.73 16:00 67.200 65.700 1,092,822 70.080 55.630
Royal Bank of Canada RY-T 101.480 0.080 0.08 16:00 101.690 101.000 1,415,670 108.520 90.130
Saputo Inc. SAP-T 44.680 -0.270 -0.60 16:00 45.030 44.430 251,460 47.590 39.080
Shaw Communications SJR.B-T 26.950 -0.040 -0.15 16:00 27.050 26.850 707,170 30.000 23.900
Sun Life Financial Inc. SLF-T 52.970 -0.470 -0.88 16:00 53.420 52.850 682,090 56.090 46.190
SNC-Lavalin Group SNC-T 56.320 -0.540 -0.95 16:00 57.230 56.160 262,912 61.540 50.870
Suncor Energy SU-T 54.000 -0.110 -0.20 16:00 54.250 53.680 2,830,825 55.350 37.750
TELUS Corp. T-T 47.680 -0.300 -0.63 16:00 47.960 47.660 717,151 48.940 43.300