Price Reports - Quotes

Index=S&P/TSX 60
Symbol 1 to 50 of 58.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of April 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 16.595 -0.165 -0.98 11:21 16.700 16.380 798,559 26.190 14.260
Agnico Eagle Mines AEM-T 55.750 -0.530 -0.94 11:20 56.240 55.430 175,608 68.760 48.040
ARC Resources Ltd. ARX-T 14.190 0.180 1.28 11:21 14.210 13.850 367,950 18.830 11.880
Alimentation Couche-Tard ATD.B-T 53.690 0.850 1.61 11:21 53.800 52.920 157,908 67.960 52.100
Brookfield Asset Management BAM.A-T 49.600 0.390 0.79 11:21 49.810 49.350 112,649 57.040 46.710
BlackBerry Limited BB-T 13.780 0.240 1.77 11:21 13.800 13.540 463,359 18.135 10.660
Bombardier Inc. BBD.B-T 4.015 0.015 0.38 11:19 4.060 3.990 1,626,753 4.160 1.960
BCE Inc. BCE-T 53.680 0.230 0.43 11:21 53.890 53.600 391,748 63.000 53.000
Bank of Montreal BMO-T 96.300 0.730 0.76 11:21 96.340 95.770 370,062 105.550 88.630
Bank of Nova Scotia BNS-T 77.400 0.540 0.70 11:20 77.470 77.000 375,891 85.500 73.310
CCL Industries CCL.B-T 62.730 0.060 0.10 11:19 63.260 62.330 32,872 71.320 53.000
Cameco Corp. CCO-T 13.290 -0.190 -1.41 11:21 13.550 13.240 514,544 15.150 9.900
CIBC CM-T 110.620 0.270 0.24 11:21 110.830 110.310 331,991 124.370 103.840
Canadian Natural Resources CNQ-T 45.590 0.610 1.36 11:21 45.690 44.660 1,119,094 47.000 35.900
Canadian National Railway CNR-T 97.390 1.180 1.23 11:20 97.740 95.900 353,484 108.640 90.840
Canadian Pacific Railway CP-T 228.970 5.490 2.46 11:21 229.310 224.040 135,351 240.400 189.570
Crescent Point Energy CPG-T 10.970 0.180 1.67 11:21 10.990 10.620 1,177,320 13.990 8.080
Constellation Software CSU-T 895.500 13.080 1.48 11:18 900.000 882.430 8,384 915.870 610.540
Canadian Tire Corporation CTC.A-T 171.360 1.650 0.97 11:19 171.700 169.700 22,042 180.210 140.600
Cenovus Energy CVE-T 12.185 -0.095 -0.77 11:21 12.260 12.030 1,652,987 14.650 8.890
Dollarama Inc. DOL-T 149.590 1.230 0.83 11:19 149.720 148.500 44,419 170.000 117.190
EnCana Corp. ECA-T 16.550 0.320 1.97 11:21 16.580 16.120 1,291,939 17.940 10.540
Emera Inc. EMA-T 40.680 0.410 1.02 11:21 40.800 40.360 130,062 49.480 39.080
Enbridge Inc. ENB-T 39.790 0.020 0.05 11:21 40.010 39.730 1,917,222 57.750 38.020
First Quantum Minerals FM-T 18.030 -0.810 -4.30 11:21 18.500 17.960 616,245 22.000 9.690
Franco-Nevada Corp. FNV-T 90.740 -0.030 -0.03 11:21 90.860 89.890 68,024 110.180 85.210
Fortis Inc. FTS-T 42.830 0.330 0.78 11:21 42.890 42.460 166,410 48.730 39.380
Goldcorp Inc. G-T 18.070 -0.170 -0.93 11:19 18.290 17.980 730,866 20.580 15.000
CGI Group GIB.A-T 74.400 0.700 0.95 11:21 74.500 73.760 63,009 77.220 61.730
Gildan Activewear GIL-T 38.210 1.060 2.85 11:21 38.270 37.420 221,961 42.180 35.720
Husky Energy HSE-T 19.010 -0.050 -0.26 11:21 19.060 18.780 313,440 19.940 13.390
Imperial Oil IMO-T 38.160 0.670 1.79 11:21 38.170 37.420 284,021 42.250 33.430
Inter Pipeline IPL-T 24.040 0.150 0.63 11:21 24.060 23.830 233,382 28.890 21.360
Kinross Gold K-T 4.940 0.010 0.20 11:21 4.960 4.830 523,414 6.290 4.440
Loblaw Companies L-T 66.450 1.000 1.53 11:21 66.470 65.630 90,342 78.870 63.030
Manulife Financial MFC-T 24.340 0.350 1.46 11:21 24.440 24.030 1,297,688 27.770 22.620
Magna International MG-T 76.630 1.420 1.89 11:21 76.810 75.430 221,042 77.410 54.230
Metro Inc. MRU-T 42.510 0.380 0.90 11:21 42.600 42.150 72,702 47.410 38.320
National Bank of Canada NA-T 59.860 0.630 1.06 11:21 59.960 59.310 200,409 65.680 51.410
Power Corp of Canada POW-T 29.600 0.230 0.78 11:21 29.720 29.430 287,719 33.690 28.200
Pembina Pipeline Corp. PPL-T 41.620 0.450 1.09 11:21 41.660 41.140 269,667 46.170 37.600
Restaurant Brands Intl. QSR-T 68.580 -1.120 -1.61 11:21 69.300 68.380 327,380 88.360 67.550
Rogers Communications RCI.B-T 62.160 0.820 1.34 11:21 62.200 61.260 385,604 70.080 55.630
Royal Bank of Canada RY-T 97.900 0.620 0.64 11:21 97.990 97.630 594,119 108.520 90.130
Saputo Inc. SAP-T 41.260 0.220 0.54 11:20 41.420 41.000 45,804 47.590 39.080
Shaw Communications SJR.B-T 26.890 0.270 1.01 11:21 26.960 26.650 162,041 30.440 23.900
Sun Life Financial Inc. SLF-T 52.280 0.460 0.89 11:21 52.530 51.920 219,972 55.800 43.510
SNC-Lavalin Group SNC-T 56.680 0.980 1.76 11:20 56.780 55.640 67,000 59.380 50.280
Suncor Energy SU-T 49.000 0.200 0.41 11:21 49.070 48.600 869,808 49.000 36.090
TELUS Corp. T-T 45.395 0.305 0.68 11:21 45.440 45.100 124,916 48.940 43.300