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 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 17.260 0.720 4.35 12:43 17.435 16.520 3,450,630 20.505 12.540
Agnico Eagle Mines AEM-T 49.060 1.200 2.51 12:43 49.390 47.620 1,031,041 62.800 42.350
ARC Resources Ltd. ARX-T 13.010 -0.270 -2.03 12:43 13.220 12.940 983,577 18.340 11.880
Alimentation Couche-Tard ATD.B-T 61.300 -0.670 -1.08 12:43 62.150 61.170 370,857 67.960 52.080
Brookfield Asset Management BAM.A-T 54.690 -0.930 -1.67 12:43 55.630 54.600 444,241 58.670 46.710
BlackBerry Limited BB-T 12.660 -0.010 -0.08 12:43 12.885 12.530 1,043,075 18.135 11.920
Bombardier Inc. BBD.B-T 3.755 -0.175 -4.45 12:43 3.910 3.750 3,953,320 5.580 2.600
BCE Inc. BCE-T 52.460 0.540 1.04 12:43 52.560 51.850 1,073,083 62.900 50.720
Bausch Health Companies Inc. BHC-T 32.200 -0.170 -0.53 12:43 32.340 31.790 413,083 36.520 14.010
Bank of Montreal BMO-T 103.770 -0.350 -0.34 12:43 104.190 103.410 624,645 109.000 93.600
Bank of Nova Scotia BNS-T 71.250 -0.980 -1.36 12:43 72.200 71.170 1,134,918 85.500 70.985
CCL Industries CCL.B-T 54.440 -1.260 -2.26 12:43 55.640 54.380 237,409 67.740 53.000
Cameco Corp. CCO-T 15.230 -0.170 -1.10 12:43 15.460 15.150 432,907 16.000 9.900
CIBC CM-T 115.800 -0.720 -0.62 12:43 116.500 115.590 416,448 125.210 110.000
Canadian Natural Resources CNQ-T 36.730 -0.580 -1.55 12:43 36.915 36.470 1,586,238 49.080 36.880
Canadian National Railway CNR-T 109.730 -0.970 -0.88 12:43 110.580 108.850 824,794 118.620 90.840
Canadian Pacific Railway CP-T 264.385 -4.035 -1.50 12:43 269.410 263.630 166,424 291.560 209.060
Crescent Point Energy CPG-T 6.910 -0.200 -2.81 12:43 7.045 6.900 1,867,443 11.810 6.660
Constellation Software CSU-T 894.000 -13.160 -1.45 12:43 914.690 887.610 14,061 1,134.300 718.360
Canadian Tire Corporation CTC.A-T 149.230 0.090 0.06 12:43 149.880 148.360 109,266 183.930 146.080
Cenovus Energy CVE-T 11.090 -0.200 -1.77 12:43 11.200 10.970 1,828,880 14.840 9.025
Dollarama Inc. DOL-T 39.600 -0.440 -1.10 12:43 40.020 39.500 489,047 56.667 36.700
EnCana Corp. ECA-T 14.600 -0.040 -0.27 12:43 14.760 14.260 1,620,718 18.540 12.370
Emera Inc. EMA-T 38.850 -0.190 -0.49 12:43 39.000 38.750 363,108 49.480 38.090
Enbridge Inc. ENB-T 42.570 0.370 0.88 12:43 42.600 42.070 1,395,882 52.090 37.360
First Quantum Minerals FM-T 13.320 -0.260 -1.91 12:43 13.520 13.150 1,446,832 23.050 13.500
Franco-Nevada Corp. FNV-T 85.280 0.300 0.35 12:43 86.140 84.440 283,811 110.180 76.530
Fortis Inc. FTS-T 42.050 -0.170 -0.40 12:43 42.380 41.750 702,579 48.730 39.380
Goldcorp Inc. G-T 14.460 0.260 1.83 12:43 14.550 14.040 2,115,770 19.320 12.740
CGI Group GIB.A-T 78.750 -1.040 -1.30 12:43 80.040 78.410 345,805 87.220 65.140
Gildan Activewear GIL-T 38.670 -0.210 -0.54 12:43 39.150 38.590 131,236 42.180 33.030
Husky Energy HSE-T 19.670 -0.160 -0.81 12:43 19.950 19.480 1,267,681 22.985 15.090
Imperial Oil IMO-T 43.390 -0.570 -1.30 12:43 43.850 43.130 591,264 44.910 33.430
Inter Pipeline IPL-T 22.100 -0.060 -0.27 12:43 22.160 21.900 400,446 27.915 21.360
Kinross Gold K-T 3.785 0.065 1.75 12:43 3.820 3.690 2,591,713 5.900 3.420
Loblaw Companies L-T 64.200 -0.040 -0.06 12:43 64.320 64.090 250,520 70.390 62.520
Manulife Financial MFC-T 20.140 -0.450 -2.19 12:43 20.510 20.010 2,210,876 27.770 19.630
Magna International MG-T 62.680 -1.140 -1.79 12:43 63.820 62.410 781,776 87.125 61.000
Metro Inc. MRU-T 39.780 -0.100 -0.25 12:43 39.980 39.600 216,593 45.440 38.320
National Bank of Canada NA-T 61.100 -0.490 -0.80 12:43 61.510 60.980 343,631 65.950 58.580
Power Corp of Canada POW-T 26.910 -0.220 -0.81 12:43 27.180 26.860 206,194 33.690 26.680
Pembina Pipeline Corp. PPL-T 44.210 -0.470 -1.05 12:43 44.570 44.090 369,468 47.840 37.600
Restaurant Brands Intl. QSR-T 74.710 0.460 0.62 12:43 74.970 74.200 155,097 88.360 67.550
Rogers Communications RCI.B-T 67.080 -0.010 -0.01 12:43 67.300 66.750 483,095 70.080 55.630
Royal Bank of Canada RY-T 99.190 -0.790 -0.79 12:43 100.090 99.010 1,071,794 108.520 96.000
Saputo Inc. SAP-T 38.550 -0.310 -0.80 12:43 38.720 38.330 127,497 47.590 37.740
Shaw Communications SJR.B-T 24.710 -0.050 -0.20 12:43 24.860 24.600 304,336 30.000 23.900
Sun Life Financial Inc. SLF-T 48.160 -0.380 -0.78 12:43 48.720 47.960 1,014,211 56.090 47.550
SNC-Lavalin Group SNC-T 47.710 -0.250 -0.52 12:43 48.000 47.320 266,870 61.540 43.730
Suncor Energy SU-T 46.450 -0.720 -1.53 12:43 47.000 46.100 2,470,141 55.470 40.490