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 October 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 17.170 -0.120 -0.69 16:18 17.360 17.050 4,127,016 20.505 12.540
Agnico Eagle Mines AEM-T 47.560 -0.970 -2.00 16:00 48.520 47.000 1,113,637 62.800 42.350
ARC Resources Ltd. ARX-T 13.120 -0.100 -0.76 16:00 13.270 13.050 1,059,838 18.340 11.880
Alimentation Couche-Tard ATD.B-T 61.680 0.370 0.60 16:00 61.770 61.050 997,309 67.960 52.080
Brookfield Asset Management BAM.A-T 54.900 -0.040 -0.07 16:00 55.050 54.340 889,451 58.670 46.710
BlackBerry Limited BB-T 12.400 0.180 1.47 16:00 12.550 12.230 1,624,366 18.135 11.920
Bombardier Inc. BBD.B-T 3.730 0.090 2.47 16:00 3.760 3.530 12,447,160 5.580 2.650
BCE Inc. BCE-T 53.050 -0.400 -0.75 16:00 53.890 52.880 1,479,066 62.900 50.720
Bausch Health Companies Inc. BHC-T 32.080 0.280 0.88 16:00 32.220 31.260 759,772 36.520 14.010
Bank of Montreal BMO-T 102.900 -0.790 -0.76 16:00 103.960 102.760 1,160,946 109.000 93.600
Bank of Nova Scotia BNS-T 70.850 -0.320 -0.45 16:18 71.340 70.730 2,012,012 85.500 70.985
CCL Industries CCL.B-T 55.960 0.130 0.23 16:00 56.530 55.360 293,874 67.740 53.000
Cameco Corp. CCO-T 15.020 -0.070 -0.46 16:00 15.160 14.890 663,077 16.000 9.900
CIBC CM-T 115.560 -0.180 -0.16 16:00 116.390 115.400 1,005,031 125.210 110.000
Canadian Natural Resources CNQ-T 37.460 0.290 0.78 16:00 37.710 36.860 3,219,390 49.080 36.470
Canadian National Railway CNR-T 111.520 0.420 0.38 16:00 111.740 109.860 2,007,345 118.620 90.840
Canadian Pacific Railway CP-T 265.160 4.050 1.55 16:00 265.960 258.760 403,917 291.560 212.500
Crescent Point Energy CPG-T 6.700 -0.220 -3.18 16:00 6.830 6.650 3,243,816 11.810 6.660
Constellation Software CSU-T 905.920 19.680 2.22 16:00 913.670 884.000 49,373 1,134.300 718.360
Canadian Tire Corporation CTC.A-T 150.730 0.300 0.20 16:00 151.920 148.600 262,121 183.930 146.080
Cenovus Energy CVE-T 11.270 0.120 1.08 16:00 11.310 11.070 2,580,399 14.840 9.025
Dollarama Inc. DOL-T 39.780 -0.180 -0.45 16:00 39.940 39.040 982,539 56.667 36.700
EnCana Corp. ECA-T 14.720 0.010 0.07 16:00 14.800 14.440 2,651,865 18.540 12.370
Emera Inc. EMA-T 39.270 0.040 0.10 16:00 39.420 39.030 541,916 49.480 38.090
Enbridge Inc. ENB-T 42.190 -0.690 -1.61 16:00 43.100 42.185 2,903,647 51.040 37.360
First Quantum Minerals FM-T 12.830 0.050 0.39 16:00 13.070 12.650 2,192,216 23.050 12.630
Franco-Nevada Corp. FNV-T 84.100 -0.900 -1.06 16:00 84.950 83.510 425,905 110.180 76.530
Fortis Inc. FTS-T 42.440 -0.170 -0.40 16:00 42.660 42.230 842,161 48.730 39.380
Goldcorp Inc. G-T 13.830 -0.440 -3.08 16:00 14.240 13.795 3,372,722 19.320 12.740
CGI Group GIB.A-T 80.770 2.000 2.54 16:00 81.140 78.770 630,150 87.220 65.140
Gildan Activewear GIL-T 38.940 0.460 1.20 16:00 39.080 38.240 370,759 42.180 33.030
Husky Energy HSE-T 20.040 -0.040 -0.20 16:00 20.110 19.805 1,197,139 22.985 15.090
Imperial Oil IMO-T 43.830 0.020 0.05 16:15 44.015 43.500 928,332 44.910 33.430
Inter Pipeline IPL-T 22.460 -0.030 -0.13 16:00 22.560 22.350 1,387,261 27.915 21.360
Kinross Gold K-T 3.690 -0.140 -3.66 16:00 3.810 3.640 4,823,143 5.900 3.420
Loblaw Companies L-T 65.400 -0.510 -0.77 16:00 65.960 65.170 471,706 70.390 62.520
Manulife Financial MFC-T 21.150 0.290 1.39 16:00 21.200 20.890 8,278,789 27.770 19.630
Magna International MG-T 62.640 0.330 0.53 16:00 62.980 61.710 1,104,076 87.125 59.930
Metro Inc. MRU-T 41.330 0.050 0.12 16:18 41.740 40.810 462,455 45.440 38.320
National Bank of Canada NA-T 60.540 -0.480 -0.79 16:00 61.150 60.490 782,507 65.950 58.580
Power Corp of Canada POW-T 27.390 0.010 0.04 16:18 27.460 27.220 531,836 33.690 26.680
Pembina Pipeline Corp. PPL-T 44.870 0.040 0.09 16:00 44.950 44.620 991,393 47.840 37.600
Restaurant Brands Intl. QSR-T 74.220 -1.100 -1.46 16:00 75.360 73.680 456,645 88.360 67.550
Rogers Communications RCI.B-T 67.680 0.860 1.29 16:00 67.810 66.340 1,412,661 70.080 55.630
Royal Bank of Canada RY-T 98.260 -0.740 -0.75 16:00 99.180 98.060 2,113,025 108.520 96.000
Saputo Inc. SAP-T 39.270 -0.270 -0.68 16:00 39.710 39.220 306,180 47.590 37.740
Shaw Communications SJR.B-T 25.360 0.160 0.63 16:00 25.410 25.080 975,424 30.000 23.900
Sun Life Financial Inc. SLF-T 49.430 0.090 0.18 16:18 49.670 49.110 1,163,271 56.090 47.550
SNC-Lavalin Group SNC-T 48.010 1.100 2.34 16:38 48.310 46.870 1,692,510 61.540 43.730
Suncor Energy SU-T 46.450 -0.400 -0.85 16:18 47.200 46.260 3,003,316 55.470 40.490