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 January 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 18.040 0.050 0.28 16:00 18.125 17.830 2,881,583 27.190 17.070
Agnico Eagle Mines AEM-T 57.150 -0.690 -1.19 16:00 57.940 56.880 774,113 68.760 52.360
ARC Resources Ltd. ARX-T 13.270 -0.030 -0.23 16:00 13.650 13.150 2,163,575 21.830 12.770
Alimentation Couche-Tard ATD.B-T 66.480 0.490 0.74 16:00 66.560 65.120 951,208 67.960 56.060
Brookfield Asset Management BAM.A-T 52.700 -0.720 -1.35 16:00 53.570 52.470 1,336,651 57.040 44.450
BlackBerry Limited BB-T 16.550 -0.080 -0.48 16:00 16.640 16.380 1,798,853 18.135 8.980
Bombardier Inc. BBD.B-T 3.150 0.020 0.64 16:00 3.190 3.100 13,551,727 3.240 1.960
BCE Inc. BCE-T 58.040 -0.020 -0.03 16:00 58.210 57.860 2,082,637 63.000 57.200
Bank of Montreal BMO-T 104.700 0.260 0.25 16:00 105.550 104.340 1,801,344 104.910 88.630
Bank of Nova Scotia BNS-T 82.350 0.360 0.44 16:00 82.400 81.940 3,064,042 85.500 73.310
CCL Industries CCL.B-T 59.330 -0.600 -1.00 16:00 59.610 58.520 396,897 71.320 51.636
Cameco Corp. CCO-T 12.010 -0.040 -0.33 16:00 12.060 11.800 1,841,866 17.490 9.900
CIBC CM-T 122.330 -0.200 -0.16 16:00 123.080 122.100 1,842,297 124.370 103.840
Canadian Natural Resources CNQ-T 44.950 -0.230 -0.51 16:00 45.150 44.555 2,464,825 47.000 35.900
Canadian National Railway CNR-T 99.390 -1.610 -1.59 16:00 101.330 99.390 2,025,528 108.640 89.290
Canadian Pacific Railway CP-T 231.660 -1.740 -0.75 16:00 233.500 226.980 760,090 234.970 189.570
Crescent Point Energy CPG-T 10.790 0.200 1.89 16:00 10.870 10.460 3,663,846 16.640 8.080
Constellation Software CSU-T 787.970 -0.350 -0.04 16:00 788.690 777.010 49,691 799.240 575.220
Canadian Tire Corporation CTC.A-T 172.650 0.560 0.33 16:00 173.920 172.100 219,070 172.610 137.070
Cenovus Energy CVE-T 12.950 0.160 1.25 16:00 13.080 12.700 2,904,300 19.700 8.890
Dollarama Inc. DOL-T 161.020 1.020 0.64 16:00 161.100 158.620 405,071 166.620 97.000
EnCana Corp. ECA-T 16.960 0.070 0.41 16:00 17.005 16.670 2,742,665 18.130 10.540
Emera Inc. EMA-T 46.360 0.240 0.52 16:00 46.600 46.130 673,349 49.480 44.680
Enbridge Inc. ENB-T 49.290 0.040 0.08 16:00 49.390 48.950 3,222,325 58.280 43.910
First Quantum Minerals FM-T 19.030 -0.190 -0.99 16:00 19.360 18.710 3,771,975 19.750 9.690
Franco-Nevada Corp. FNV-T 94.510 -3.350 -3.42 16:00 98.190 93.980 832,152 110.180 81.010
Fortis Inc. FTS-T 43.830 -0.010 -0.02 16:00 44.150 43.770 1,366,564 48.730 40.730
Goldcorp Inc. G-T 17.970 0.060 0.34 16:00 18.000 17.650 2,225,841 23.350 15.000
CGI Group GIB.A-T 67.330 -0.220 -0.33 16:00 67.410 66.540 566,936 70.000 60.910
Gildan Activewear GIL-T 41.750 -0.140 -0.33 16:00 41.820 41.170 467,559 42.180 30.970
Husky Energy HSE-T 17.690 -0.220 -1.23 16:00 17.950 17.670 1,178,681 19.240 13.390
Imperial Oil IMO-T 40.000 0.450 1.14 16:00 40.020 39.130 988,753 45.140 35.150
Inter Pipeline IPL-T 25.750 0.100 0.39 16:00 25.880 25.550 953,738 29.790 22.140
Kinross Gold K-T 5.360 0.110 2.10 16:00 5.380 5.230 3,064,988 6.290 4.240
Loblaw Companies L-T 69.270 0.470 0.68 16:00 69.650 68.580 678,034 78.870 64.650
Manulife Financial MFC-T 27.280 -0.200 -0.73 16:15 27.510 27.120 3,317,385 27.770 22.390
Magna International MG-T 72.250 -0.650 -0.89 16:00 73.000 71.450 1,164,072 74.750 52.630
Metro Inc. MRU-T 41.080 0.310 0.76 16:00 41.090 40.530 779,752 47.410 38.000
National Bank of Canada NA-T 65.350 0.270 0.41 16:00 65.680 65.030 1,040,341 65.360 51.410
Power Corp of Canada POW-T 32.210 -0.060 -0.19 16:00 32.430 32.160 763,356 33.690 28.400
Pembina Pipeline Corp. PPL-T 43.690 -0.060 -0.14 16:00 43.730 43.420 1,255,632 46.170 39.040
Restaurant Brands Intl. QSR-T 76.240 -0.760 -0.99 16:00 76.900 75.790 732,813 88.360 63.180
Rogers Communications RCI.B-T 62.610 0.100 0.16 16:00 62.650 62.100 945,469 70.080 51.980
Royal Bank of Canada RY-T 108.050 0.330 0.31 16:00 108.520 107.770 3,140,936 107.970 90.130
Saputo Inc. SAP-T 42.820 -0.080 -0.19 16:00 42.920 42.420 484,001 48.980 39.740
Shaw Communications SJR.B-T 27.120 0.120 0.44 16:00 27.150 26.780 1,252,218 30.440 26.475
Sun Life Financial Inc. SLF-T 54.940 -0.160 -0.29 16:00 55.200 54.580 1,300,650 55.200 43.510
SNC-Lavalin Group SNC-T 55.960 -0.990 -1.74 16:00 56.840 55.950 455,561 59.380 50.280
Suncor Energy SU-T 46.390 0.170 0.37 16:00 46.580 46.150 2,594,140 47.690 36.090
TELUS Corp. T-T 46.920 0.010 0.02 16:00 47.120 46.725 1,322,936 48.940 42.220