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 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 17.710 -0.460 -2.53 16:00 18.350 17.700 3,303,326 27.190 17.070
Agnico Eagle Mines AEM-T 57.990 -0.960 -1.63 16:00 59.190 57.890 726,354 68.760 52.360
ARC Resources Ltd. ARX-T 13.270 -0.250 -1.85 16:00 13.630 13.250 1,187,617 21.860 13.200
Alimentation Couche-Tard ATD.B-T 65.490 0.730 1.13 16:00 65.610 64.480 810,876 67.960 56.060
Brookfield Asset Management BAM.A-T 53.350 -0.220 -0.41 16:00 53.710 53.200 692,577 57.040 44.350
BlackBerry Limited BB-T 16.510 -0.490 -2.88 16:00 16.970 16.460 2,870,966 18.135 8.980
Bombardier Inc. BBD.B-T 3.140 0.060 1.95 16:00 3.150 3.050 9,933,879 3.240 1.960
BCE Inc. BCE-T 57.800 0.020 0.03 16:00 57.950 57.720 1,373,120 63.000 57.200
Bank of Montreal BMO-T 103.720 0.400 0.39 16:00 104.380 103.520 1,859,271 104.150 88.630
Bank of Nova Scotia BNS-T 81.650 0.050 0.06 16:00 82.000 81.430 1,820,632 85.500 73.310
CCL Industries CCL.B-T 58.080 0.670 1.17 16:00 58.240 57.400 342,174 71.320 51.042
Cameco Corp. CCO-T 11.990 -0.090 -0.75 16:00 12.130 11.920 1,118,951 17.490 9.900
CIBC CM-T 122.300 -0.720 -0.59 16:00 123.320 122.190 1,087,846 124.370 103.840
Canadian Natural Resources CNQ-T 45.050 -0.870 -1.89 16:00 45.930 44.900 2,197,539 47.000 35.900
Canadian National Railway CNR-T 99.990 0.030 0.03 16:00 100.470 99.380 1,682,160 108.640 89.290
Canadian Pacific Railway CP-T 227.150 1.850 0.82 16:00 227.150 224.300 360,384 234.970 188.360
Crescent Point Energy CPG-T 10.790 -0.300 -2.71 16:00 11.090 10.750 3,009,776 16.720 8.080
Constellation Software CSU-T 798.100 12.340 1.57 16:00 799.240 780.160 34,532 797.610 575.220
Canadian Tire Corporation CTC.A-T 171.680 0.800 0.47 16:00 171.970 170.190 157,436 171.910 137.070
Cenovus Energy CVE-T 13.040 -0.210 -1.58 16:00 13.250 13.010 2,329,421 19.730 8.890
Dollarama Inc. DOL-T 158.860 1.280 0.81 16:00 159.940 157.640 369,767 166.620 97.000
EnCana Corp. ECA-T 16.630 -0.250 -1.48 16:00 16.890 16.610 2,413,056 18.130 10.540
Emera Inc. EMA-T 46.180 -0.270 -0.58 16:00 46.510 46.060 541,482 49.480 44.680
Enbridge Inc. ENB-T 49.380 -0.090 -0.18 16:00 49.680 49.050 2,469,100 58.280 43.910
First Quantum Minerals FM-T 19.300 -0.180 -0.92 16:00 19.600 19.180 1,600,897 19.750 9.690
Franco-Nevada Corp. FNV-T 97.640 -0.500 -0.51 16:00 99.060 97.400 317,127 110.180 81.010
Fortis Inc. FTS-T 43.950 0.190 0.43 16:00 44.040 43.480 1,405,966 48.730 40.730
Goldcorp Inc. G-T 17.880 -0.410 -2.24 16:00 18.500 17.830 3,367,861 23.350 15.000
CGI Group GIB.A-T 67.250 0.160 0.24 16:00 67.590 66.910 457,376 70.000 60.910
Gildan Activewear GIL-T 40.790 0.630 1.57 16:00 40.930 40.170 414,121 42.180 30.970
Husky Energy HSE-T 17.770 -1.290 -6.77 16:00 18.510 17.580 3,011,249 19.240 13.390
Imperial Oil IMO-T 39.490 -0.460 -1.15 16:00 39.920 39.390 561,294 45.480 35.150
Inter Pipeline IPL-T 25.410 -0.260 -1.01 16:00 25.660 25.320 1,183,943 29.790 22.140
Kinross Gold K-T 5.270 -0.160 -2.95 16:00 5.430 5.260 3,010,737 6.290 4.240
Loblaw Companies L-T 69.200 0.660 0.96 16:00 69.300 68.160 890,909 78.870 64.650
Manulife Financial MFC-T 27.220 0.050 0.18 16:00 27.450 27.160 2,822,394 27.770 22.390
Magna International MG-T 73.900 -0.240 -0.32 16:00 74.750 73.330 908,087 74.450 52.630
Metro Inc. MRU-T 40.850 0.140 0.34 16:00 40.970 40.550 751,054 47.410 38.000
National Bank of Canada NA-T 64.390 0.180 0.28 16:00 64.470 64.060 891,321 64.390 51.410
Power Corp of Canada POW-T 31.900 -0.360 -1.12 16:00 32.200 31.750 957,705 33.690 28.400
Pembina Pipeline Corp. PPL-T 43.770 0.170 0.39 16:00 43.980 43.420 1,057,763 46.170 39.040
Restaurant Brands Intl. QSR-T 77.170 -0.240 -0.31 16:00 78.000 76.980 509,926 88.360 63.180
Rogers Communications RCI.B-T 62.250 0.240 0.39 16:00 62.450 62.070 932,826 70.080 50.670
Royal Bank of Canada RY-T 106.910 0.630 0.59 16:00 107.180 106.320 2,507,180 106.745 90.130
Saputo Inc. SAP-T 42.910 0.060 0.14 16:00 43.060 42.620 317,783 48.980 39.740
Shaw Communications SJR.B-T 26.910 -0.100 -0.37 16:00 27.040 26.800 1,180,926 30.440 26.475
Sun Life Financial Inc. SLF-T 54.240 -0.360 -0.66 16:00 54.830 54.200 1,210,835 54.840 43.510
SNC-Lavalin Group SNC-T 56.990 -0.320 -0.56 16:00 57.510 56.940 311,405 59.380 50.280
Suncor Energy SU-T 47.030 -0.310 -0.65 16:00 47.530 46.950 2,434,961 47.690 36.090
TELUS Corp. T-T 46.810 -0.220 -0.47 16:00 47.220 46.810 822,243 48.940 42.220