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 May 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 16.950 0.040 0.24 16:19 16.990 16.750 1,642,322 23.660 14.260
Agnico Eagle Mines AEM-T 55.460 -0.210 -0.38 16:00 55.690 55.310 400,658 68.760 48.040
ARC Resources Ltd. ARX-T 14.250 -0.020 -0.14 16:19 14.310 14.170 930,317 18.500 11.880
Alimentation Couche-Tard ATD.B-T 52.660 -1.040 -1.94 16:00 53.860 52.560 1,422,683 67.960 52.100
Brookfield Asset Management BAM.A-T 51.970 0.360 0.70 16:00 52.160 51.640 746,732 57.040 46.710
BlackBerry Limited BB-T 14.840 0.030 0.20 16:00 14.940 14.820 858,644 18.135 10.660
Bombardier Inc. BBD.B-T 4.260 0.010 0.24 16:19 4.270 4.210 3,161,960 4.340 1.960
BCE Inc. BCE-T 54.330 0.220 0.41 16:29 54.330 54.110 1,694,347 62.900 52.895
Bank of Montreal BMO-T 101.070 -0.460 -0.45 16:00 101.650 100.780 1,159,164 105.550 88.630
Bank of Nova Scotia BNS-T 80.310 -0.230 -0.29 16:19 80.560 79.710 1,774,064 85.500 73.310
CCL Industries CCL.B-T 64.070 0.470 0.74 16:00 64.280 63.510 240,091 71.320 53.000
Cameco Corp. CCO-T 14.650 0.020 0.14 16:19 14.700 14.460 826,208 15.010 9.900
CIBC CM-T 116.300 -0.330 -0.28 16:00 116.910 116.090 941,722 124.370 103.840
Canadian Natural Resources CNQ-T - - - - - - - - -
Canadian National Railway CNR-T - - - - - - - - -
Canadian Pacific Railway CP-T 234.870 -0.660 -0.28 16:19 235.680 231.220 350,272 241.140 189.570
Crescent Point Energy CPG-T 10.930 -0.080 -0.73 16:00 11.020 10.875 3,068,378 13.510 8.080
Constellation Software CSU-T 997.680 14.460 1.47 16:00 999.030 983.220 33,802 988.990 648.100
Canadian Tire Corporation CTC.A-T 168.090 0.610 0.36 16:19 168.660 167.600 228,660 180.210 140.600
Cenovus Energy CVE-T 14.210 -0.110 -0.77 16:00 14.360 14.200 4,695,447 14.650 8.890
Dollarama Inc. DOL-T 151.010 2.210 1.49 16:19 151.380 148.340 272,754 170.000 118.500
EnCana Corp. ECA-T 17.310 -0.240 -1.37 16:19 17.630 17.300 3,004,290 17.940 10.540
Emera Inc. EMA-T 40.660 0.290 0.72 16:00 40.720 40.470 445,080 49.480 39.080
Enbridge Inc. ENB-T 41.450 -0.740 -1.75 16:00 42.270 40.980 4,076,499 54.050 37.360
First Quantum Minerals FM-T 21.940 -0.090 -0.41 16:00 22.030 21.700 1,814,489 22.270 9.690
Franco-Nevada Corp. FNV-T 91.100 0.420 0.46 16:19 91.420 90.410 416,611 110.180 85.210
Fortis Inc. FTS-T 41.600 0.180 0.43 16:00 41.660 41.350 593,730 48.730 39.380
Goldcorp Inc. G-T 17.460 0.150 0.87 16:00 17.490 17.180 1,440,794 19.940 15.000
CGI Group GIB.A-T 77.290 0.810 1.06 16:00 77.440 76.440 474,848 78.515 61.730
Gildan Activewear GIL-T 37.280 0.400 1.08 16:00 37.340 36.880 630,574 42.180 35.720
Husky Energy HSE-T 19.460 0.250 1.30 16:36 19.590 19.340 805,356 19.940 13.390
Imperial Oil IMO-T 42.120 0.230 0.55 16:16 42.250 41.900 1,047,554 42.520 33.430
Inter Pipeline IPL-T 24.240 0.290 1.21 16:19 24.280 23.900 1,153,698 27.915 21.360
Kinross Gold K-T 4.640 0.080 1.75 16:00 4.660 4.540 3,323,151 6.290 4.440
Loblaw Companies L-T 65.780 0.220 0.34 16:00 66.040 65.480 487,730 77.630 63.030
Manulife Financial MFC-T 24.830 -0.080 -0.32 16:19 24.940 24.760 2,213,288 27.770 22.620
Magna International MG-T 85.230 0.440 0.52 16:00 85.320 84.380 865,773 85.090 57.120
Metro Inc. MRU-T 42.850 0.130 0.30 16:00 42.930 42.590 519,077 46.470 38.320
National Bank of Canada NA-T 63.240 0.050 0.08 16:00 63.320 62.750 649,379 65.680 51.410
Power Corp of Canada POW-T 29.990 0.040 0.13 16:00 30.040 29.810 623,585 33.690 28.200
Pembina Pipeline Corp. PPL-T 44.360 -0.110 -0.25 16:00 44.500 43.950 1,101,425 46.170 37.600
Restaurant Brands Intl. QSR-T 71.920 0.200 0.28 16:00 72.350 71.570 500,779 88.360 67.550
Rogers Communications RCI.B-T 62.540 0.550 0.89 16:19 62.640 61.830 1,057,396 70.080 55.630
Royal Bank of Canada RY-T 100.570 -0.480 -0.48 16:00 101.200 100.160 1,813,644 108.520 90.130
Saputo Inc. SAP-T 42.890 0.010 0.02 16:19 43.060 42.690 366,416 47.590 39.080
Shaw Communications SJR.B-T 26.280 0.220 0.84 16:00 26.320 26.060 844,371 30.440 23.900
Sun Life Financial Inc. SLF-T 55.830 0.070 0.13 16:00 55.950 55.310 1,103,329 56.090 43.510
SNC-Lavalin Group SNC-T 55.240 -0.500 -0.90 16:00 55.750 55.120 289,198 59.380 50.280
Suncor Energy SU-T 52.760 -0.290 -0.55 16:19 53.185 52.620 2,559,265 53.430 36.090
TELUS Corp. T-T 45.680 0.040 0.09 16:00 45.810 45.530 1,328,299 48.940 43.300