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 August 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 13.200 0.100 0.76 16:00 13.370 13.110 2,999,136 22.700 12.810
Agnico Eagle Mines AEM-T 46.200 -0.320 -0.69 16:00 46.950 46.030 728,957 64.840 45.400
ARC Resources Ltd. ARX-T 14.350 0.050 0.35 16:00 14.390 14.160 678,712 18.340 11.880
Alimentation Couche-Tard ATD.B-T 62.120 -0.850 -1.35 16:00 62.820 61.670 460,629 67.960 52.080
Brookfield Asset Management BAM.A-T 56.980 -0.460 -0.80 16:00 57.630 56.930 574,472 57.770 46.710
BlackBerry Limited BB-T 13.200 0.070 0.53 16:00 13.270 13.120 818,083 18.135 10.660
Bombardier Inc. BBD.B-T 4.590 -0.050 -1.08 16:00 4.700 4.550 6,974,511 5.580 1.960
BCE Inc. BCE-T 54.220 -0.030 -0.06 16:00 54.390 54.080 2,110,544 62.900 52.895
Bausch Health Companies Inc. BHC-T 29.150 0.530 1.85 16:00 29.410 28.530 476,623 36.020 14.010
Bank of Montreal BMO-T 105.970 0.140 0.13 16:00 106.320 105.700 762,072 106.000 88.630
Bank of Nova Scotia BNS-T 77.690 0.270 0.35 16:00 77.980 77.490 1,584,617 85.500 73.910
CCL Industries CCL.B-T 62.870 -0.630 -0.99 16:00 63.890 62.640 100,946 67.740 53.000
Cameco Corp. CCO-T 13.380 -0.160 -1.18 16:00 13.590 13.380 511,328 15.950 9.900
CIBC CM-T 121.800 0.140 0.12 16:00 122.190 121.460 904,293 124.370 103.840
Canadian Natural Resources CNQ-T 44.770 0.130 0.29 16:00 44.960 44.400 1,385,328 49.080 36.880
Canadian National Railway CNR-T 116.610 0.280 0.24 16:00 116.970 116.065 613,727 118.290 90.840
Canadian Pacific Railway CP-T 262.800 -0.490 -0.19 16:00 264.600 262.330 135,751 269.560 189.570
Crescent Point Energy CPG-T 8.230 0.100 1.23 16:00 8.290 8.120 1,383,592 11.810 7.910
Constellation Software CSU-T 925.000 -16.770 -1.78 16:00 944.700 919.310 42,992 1,134.300 669.190
Canadian Tire Corporation CTC.A-T 165.430 -0.340 -0.21 16:00 166.470 165.000 162,517 183.930 143.620
Cenovus Energy CVE-T 12.020 0.060 0.50 16:00 12.090 11.900 3,471,409 14.840 9.025
Dollarama Inc. DOL-T 48.500 -0.430 -0.88 16:00 49.300 48.145 898,659 56.667 40.237
EnCana Corp. ECA-T 16.320 -0.090 -0.55 16:00 16.450 16.250 1,118,507 18.540 11.050
Emera Inc. EMA-T 41.730 -0.200 -0.48 16:00 41.990 41.580 882,019 49.480 39.080
Enbridge Inc. ENB-T 47.260 0.220 0.47 16:00 47.470 46.800 2,469,212 52.590 37.360
First Quantum Minerals FM-T 17.050 -0.130 -0.76 16:00 17.710 16.950 1,919,163 23.050 12.820
Franco-Nevada Corp. FNV-T 87.480 0.080 0.09 16:00 88.400 87.070 482,461 110.180 84.870
Fortis Inc. FTS-T 42.780 -0.760 -1.75 16:00 43.230 42.680 1,016,277 48.730 39.380
Goldcorp Inc. G-T 14.070 0.030 0.21 16:00 14.260 13.900 3,043,985 19.320 13.660
CGI Group GIB.A-T 84.810 -0.470 -0.55 16:00 85.450 84.290 480,708 87.220 61.730
Gildan Activewear GIL-T 38.870 -0.050 -0.13 16:00 39.090 38.680 712,151 42.180 33.030
Husky Energy HSE-T 21.790 -0.210 -0.95 16:00 22.100 21.750 600,477 22.430 14.100
Imperial Oil IMO-T 40.600 0.120 0.30 16:00 40.820 40.370 787,231 44.910 33.430
Inter Pipeline IPL-T 24.820 0.100 0.40 16:00 24.850 24.650 820,393 27.915 21.360
Kinross Gold K-T 3.740 -0.060 -1.58 16:00 3.810 3.700 5,002,537 5.960 3.660
Loblaw Companies L-T 68.840 -0.470 -0.68 16:00 69.400 68.740 446,252 70.390 63.030
Manulife Financial MFC-T 24.190 -0.350 -1.43 16:00 24.370 24.100 3,625,953 27.770 23.110
Magna International MG-T 71.870 0.540 0.76 16:00 72.070 71.020 928,954 87.125 57.470
Metro Inc. MRU-T 42.690 -0.340 -0.79 16:00 43.020 42.400 276,091 45.440 38.320
National Bank of Canada NA-T 65.420 -0.170 -0.26 16:00 65.870 65.210 866,336 65.900 54.580
Power Corp of Canada POW-T 29.480 -0.300 -1.01 16:00 29.780 29.410 651,324 33.690 28.200
Pembina Pipeline Corp. PPL-T 46.090 -0.110 -0.24 16:00 46.390 45.990 946,320 47.840 37.600
Restaurant Brands Intl. QSR-T 79.680 -0.760 -0.94 16:00 80.790 79.680 404,987 88.360 67.550
Rogers Communications RCI.B-T 69.410 -0.060 -0.09 16:00 69.840 69.250 916,931 70.080 55.630
Royal Bank of Canada RY-T 102.900 0.100 0.10 16:00 103.140 102.300 1,613,100 108.520 90.130
Saputo Inc. SAP-T 41.700 -0.220 -0.52 16:00 41.870 41.470 249,724 47.590 39.080
Shaw Communications SJR.B-T 27.020 -0.190 -0.70 16:00 27.350 27.000 1,156,742 30.000 23.900
Sun Life Financial Inc. SLF-T 52.720 -0.310 -0.58 16:00 53.050 52.600 898,583 56.090 46.190
SNC-Lavalin Group SNC-T 53.730 0.010 0.02 16:00 53.800 53.290 237,299 61.540 50.870
Suncor Energy SU-T 53.100 0.410 0.78 16:00 53.165 52.610 1,657,609 55.470 38.340