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 February 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 15.980 -0.080 -0.50 13:01 16.200 15.960 926,254 27.030 15.900
Agnico Eagle Mines AEM-T 51.420 0.130 0.25 13:02 51.820 51.170 310,333 68.760 51.280
ARC Resources Ltd. ARX-T 12.930 0.090 0.70 13:02 13.100 12.770 653,296 21.780 11.880
Alimentation Couche-Tard ATD.B-T 62.260 0.000 0.00 13:02 62.810 62.050 163,936 67.960 56.060
Brookfield Asset Management BAM.A-T 51.550 0.450 0.88 13:02 51.730 51.150 1,486,608 57.040 46.710
BlackBerry Limited BB-T 15.290 -0.200 -1.29 13:02 15.600 15.270 807,783 18.135 8.980
Bombardier Inc. BBD.B-T 3.940 0.090 2.34 13:02 3.960 3.830 5,830,985 4.010 1.960
BCE Inc. BCE-T 56.110 -0.010 -0.02 13:02 56.410 56.020 483,896 63.000 54.440
Bank of Montreal BMO-T 99.480 0.250 0.25 13:02 99.670 98.840 781,969 105.550 88.630
Bank of Nova Scotia BNS-T 78.330 0.320 0.41 13:02 78.500 77.570 975,733 85.500 73.310
CCL Industries CCL.B-T 63.620 5.620 9.69 13:02 64.350 60.150 605,788 71.320 53.000
Cameco Corp. CCO-T 11.610 0.170 1.49 13:02 11.675 11.470 749,616 15.885 9.900
CIBC CM-T 117.540 1.070 0.92 13:02 119.510 115.830 1,686,125 124.370 103.840
Canadian Natural Resources CNQ-T 40.240 0.790 2.00 13:02 40.710 39.470 1,119,766 47.000 35.900
Canadian National Railway CNR-T 99.130 1.100 1.12 13:02 99.570 97.530 669,946 108.640 91.550
Canadian Pacific Railway CP-T 235.310 1.750 0.75 13:02 236.500 232.510 190,246 235.650 189.570
Crescent Point Energy CPG-T 9.280 0.190 2.09 13:02 9.400 9.070 1,335,646 16.640 8.080
Constellation Software CSU-T 833.970 7.330 0.89 13:02 838.910 829.330 11,851 846.730 610.000
Canadian Tire Corporation CTC.A-T 177.510 -0.100 -0.06 13:02 179.370 177.450 75,211 180.210 140.600
Cenovus Energy CVE-T 9.530 0.210 2.25 13:02 9.680 9.340 2,146,660 18.560 8.890
Dollarama Inc. DOL-T 153.500 -1.220 -0.79 13:01 156.140 153.260 162,114 170.000 97.000
EnCana Corp. ECA-T 13.890 0.450 3.35 13:02 14.080 13.470 1,997,722 17.940 10.540
Emera Inc. EMA-T 41.270 0.110 0.27 13:02 41.410 41.070 183,977 49.480 39.080
Enbridge Inc. ENB-T 43.090 -0.210 -0.48 13:02 43.510 42.950 1,573,186 57.750 42.000
First Quantum Minerals FM-T 20.790 0.090 0.43 13:02 20.900 20.580 1,325,934 21.710 9.690
Franco-Nevada Corp. FNV-T 92.040 1.270 1.40 13:01 92.400 90.710 142,875 110.180 81.010
Fortis Inc. FTS-T 41.600 -0.110 -0.26 13:02 41.760 41.340 403,200 48.730 39.380
Goldcorp Inc. G-T 16.470 0.030 0.18 13:01 16.630 16.410 694,330 22.700 15.000
CGI Group GIB.A-T 73.810 -0.170 -0.23 12:59 74.470 73.600 249,634 74.940 60.910
Gildan Activewear GIL-T 37.300 -1.250 -3.24 13:02 38.950 36.990 742,006 42.180 32.470
Husky Energy HSE-T 16.790 0.250 1.51 13:01 16.910 16.500 298,175 19.240 13.390
Imperial Oil IMO-T 34.620 0.340 0.99 13:02 34.990 34.240 391,584 43.220 34.100
Inter Pipeline IPL-T 22.680 0.200 0.89 13:02 22.820 22.410 441,770 29.590 21.620
Kinross Gold K-T 4.685 -0.015 -0.32 13:01 4.780 4.675 972,875 6.290 4.240
Loblaw Companies L-T 64.380 -0.930 -1.42 13:02 65.270 63.970 316,031 78.870 63.300
Manulife Financial MFC-T 24.580 -0.200 -0.81 13:02 24.820 24.430 2,165,804 27.770 22.390
Magna International MG-T 71.350 1.740 2.50 13:02 72.290 70.270 461,606 74.750 52.630
Metro Inc. MRU-T 39.920 0.150 0.38 13:01 40.270 39.620 179,438 47.410 38.320
National Bank of Canada NA-T 63.210 0.630 1.01 13:02 63.370 62.630 685,851 65.680 51.410
Power Corp of Canada POW-T 30.440 -0.020 -0.07 13:02 30.580 30.220 278,090 33.690 28.400
Pembina Pipeline Corp. PPL-T 41.480 0.150 0.36 13:02 41.710 41.080 497,265 46.170 38.100
Restaurant Brands Intl. QSR-T 74.600 0.160 0.21 13:02 75.060 74.090 188,654 88.360 69.330
Rogers Communications RCI.B-T 58.300 0.040 0.07 13:02 58.600 58.050 257,711 70.080 55.250
Royal Bank of Canada RY-T 102.750 0.250 0.24 13:02 103.530 101.920 1,181,577 108.520 90.130
Saputo Inc. SAP-T 40.060 -0.440 -1.09 13:02 40.500 40.040 172,112 47.590 39.670
Shaw Communications SJR.B-T 25.350 0.100 0.40 13:02 25.350 25.115 270,130 30.440 24.845
Sun Life Financial Inc. SLF-T 54.390 -0.370 -0.68 13:02 55.160 54.330 1,031,343 55.200 43.510
SNC-Lavalin Group SNC-T 55.800 2.320 4.34 13:02 56.160 54.610 330,257 59.380 50.280
Suncor Energy SU-T 43.650 0.780 1.82 13:02 43.990 42.810 1,432,713 47.690 36.090
TELUS Corp. T-T 46.250 -0.160 -0.34 13:02 46.630 46.130 429,602 48.940 42.220