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 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 16.890 0.150 0.90 16:00 16.910 16.610 1,603,992 26.560 14.260
Agnico Eagle Mines AEM-T 56.230 -1.220 -2.12 16:00 57.540 55.900 578,975 68.760 48.040
ARC Resources Ltd. ARX-T 14.510 0.070 0.48 16:00 14.910 14.455 1,412,391 19.090 11.880
Alimentation Couche-Tard ATD.B-T 52.760 -0.870 -1.62 16:00 53.730 52.650 627,144 67.960 52.180
Brookfield Asset Management BAM.A-T 49.140 -0.370 -0.75 16:00 49.570 49.000 458,134 57.040 46.710
BlackBerry Limited BB-T 13.440 -0.180 -1.32 16:15 13.620 13.320 1,209,727 18.135 10.660
Bombardier Inc. BBD.B-T 3.940 0.020 0.51 16:00 3.970 3.855 3,961,938 4.160 1.960
BCE Inc. BCE-T 53.080 -0.810 -1.50 16:15 53.910 53.020 2,212,461 63.000 53.710
Bank of Montreal BMO-T 95.010 0.020 0.02 16:00 95.250 94.730 954,509 105.550 88.630
Bank of Nova Scotia BNS-T 76.390 -0.410 -0.53 16:15 76.910 76.065 1,322,265 85.500 73.310
CCL Industries CCL.B-T 62.590 -2.200 -3.40 16:00 64.690 62.200 272,799 71.320 53.000
Cameco Corp. CCO-T 13.420 0.120 0.90 16:00 13.480 13.220 796,250 15.150 9.900
CIBC CM-T 110.500 -0.320 -0.29 16:00 111.000 110.270 819,661 124.370 103.840
Canadian Natural Resources CNQ-T 45.610 0.490 1.09 16:00 46.070 45.140 4,242,242 47.000 35.900
Canadian National Railway CNR-T 96.480 0.320 0.33 16:15 96.800 95.750 1,192,921 108.640 90.840
Canadian Pacific Railway CP-T 223.480 -2.810 -1.24 16:00 227.900 220.400 645,048 240.400 189.570
Crescent Point Energy CPG-T 10.730 0.240 2.29 16:28 10.950 10.630 7,078,306 14.420 8.080
Constellation Software CSU-T 879.110 -16.900 -1.89 16:00 894.760 879.110 30,042 915.870 610.540
Canadian Tire Corporation CTC.A-T 167.850 -0.380 -0.23 16:00 168.150 166.250 113,652 180.210 140.600
Cenovus Energy CVE-T 12.700 -0.260 -2.01 16:00 13.290 12.680 7,368,838 14.650 8.890
Dollarama Inc. DOL-T 147.530 -1.650 -1.11 16:15 148.910 145.140 281,354 170.000 117.190
EnCana Corp. ECA-T 16.070 0.060 0.37 16:00 16.300 15.860 6,411,699 17.940 10.540
Emera Inc. EMA-T 40.570 -0.150 -0.37 16:00 40.960 40.405 361,007 49.480 39.080
Enbridge Inc. ENB-T 40.490 -1.310 -3.13 16:00 41.980 40.360 3,175,263 57.750 38.020
First Quantum Minerals FM-T 18.720 0.130 0.70 16:00 18.850 18.290 1,901,368 22.000 9.690
Franco-Nevada Corp. FNV-T 90.710 -0.650 -0.71 16:00 91.580 89.320 385,550 110.180 85.210
Fortis Inc. FTS-T 42.530 -0.260 -0.61 16:00 42.890 42.350 672,785 48.730 39.380
Goldcorp Inc. G-T 18.240 0.090 0.50 16:00 18.280 18.065 1,634,104 20.580 15.000
CGI Group GIB.A-T 73.320 -0.570 -0.77 16:00 73.830 73.250 349,589 77.220 61.730
Gildan Activewear GIL-T 37.040 -0.200 -0.54 16:15 37.220 36.890 334,217 42.180 35.720
Husky Energy HSE-T 19.520 -0.260 -1.31 16:00 19.940 19.470 1,182,603 19.850 13.390
Imperial Oil IMO-T 37.610 0.030 0.08 16:00 37.820 37.420 576,728 42.250 33.430
Inter Pipeline IPL-T 23.920 -0.410 -1.69 16:15 24.470 23.790 941,282 28.890 21.360
Kinross Gold K-T 4.880 -0.060 -1.21 16:00 4.940 4.840 1,208,650 6.290 4.440
Loblaw Companies L-T 65.320 0.580 0.90 16:00 65.500 64.650 382,088 78.870 63.030
Manulife Financial MFC-T 23.770 0.130 0.55 16:00 23.880 23.620 1,976,276 27.770 22.620
Magna International MG-T 74.030 -1.600 -2.12 16:00 75.520 73.620 1,064,709 77.410 52.860
Metro Inc. MRU-T 42.280 -0.310 -0.73 16:00 42.640 42.040 230,806 47.410 38.320
National Bank of Canada NA-T 59.220 -0.200 -0.34 16:00 59.680 59.100 627,347 65.680 51.410
Power Corp of Canada POW-T 29.480 -0.110 -0.37 16:00 29.660 29.380 344,853 33.690 28.200
Pembina Pipeline Corp. PPL-T 41.530 -1.060 -2.49 16:15 42.620 41.490 1,419,038 46.170 37.600
Restaurant Brands Intl. QSR-T 69.380 -0.150 -0.22 16:00 69.440 68.560 592,295 88.360 67.550
Rogers Communications RCI.B-T 57.950 0.710 1.24 16:00 58.110 57.040 1,382,712 70.080 55.630
Royal Bank of Canada RY-T 96.630 -0.370 -0.38 16:00 97.300 96.510 1,494,839 108.520 90.130
Saputo Inc. SAP-T 41.030 -0.280 -0.68 16:00 41.480 40.880 172,741 47.590 39.080
Shaw Communications SJR.B-T 26.290 -0.310 -1.17 16:00 26.640 26.240 1,124,322 30.440 23.900
Sun Life Financial Inc. SLF-T 51.580 0.240 0.47 16:00 51.750 51.270 547,816 55.800 43.510
SNC-Lavalin Group SNC-T 56.030 -0.530 -0.94 16:00 56.740 55.840 191,742 59.380 50.280
Suncor Energy SU-T 48.570 -0.040 -0.08 16:15 49.000 48.440 2,791,415 48.880 36.090
TELUS Corp. T-T 44.750 -0.170 -0.38 16:00 44.910 44.500 486,957 48.940 43.300