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 September 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 13.560 -0.150 -1.09 12:50 13.870 13.540 1,277,553 21.030 12.540
Agnico Eagle Mines AEM-T 45.000 -0.100 -0.22 12:50 45.630 44.670 387,942 62.800 42.350
ARC Resources Ltd. ARX-T 13.290 -0.010 -0.08 12:49 13.560 13.230 589,720 18.340 11.880
Alimentation Couche-Tard ATD.B-T 65.845 0.055 0.08 12:50 65.920 65.220 368,910 67.960 52.080
Brookfield Asset Management BAM.A-T 55.680 0.770 1.40 12:50 55.910 55.010 419,812 57.770 46.710
BlackBerry Limited BB-T 13.190 0.000 0.00 12:50 13.360 13.110 770,368 18.135 11.130
Bombardier Inc. BBD.B-T 4.690 0.090 1.96 12:50 4.720 4.600 2,548,874 5.580 1.960
BCE Inc. BCE-T 52.240 0.330 0.64 12:50 52.410 51.810 758,020 62.900 51.830
Bausch Health Companies Inc. BHC-T 31.730 0.680 2.19 12:50 31.820 31.050 366,663 36.020 14.010
Bank of Montreal BMO-T 107.860 0.450 0.42 12:50 107.990 107.440 402,911 107.980 91.810
Bank of Nova Scotia BNS-T 77.470 0.680 0.89 12:50 77.590 77.000 1,410,457 85.500 73.910
CCL Industries CCL.B-T 59.950 -0.640 -1.06 12:50 60.710 59.900 207,130 67.740 53.000
Cameco Corp. CCO-T 12.650 0.150 1.20 12:48 12.650 12.480 782,031 15.950 9.900
CIBC CM-T 124.980 1.450 1.17 12:50 125.080 123.870 565,962 124.370 107.290
Canadian Natural Resources CNQ-T 41.840 -0.630 -1.48 12:50 42.670 41.760 1,661,575 49.080 36.880
Canadian National Railway CNR-T 113.640 2.280 2.05 12:50 113.855 111.840 611,285 118.290 90.840
Canadian Pacific Railway CP-T 268.400 3.120 1.18 12:50 269.020 265.610 131,761 277.250 197.960
Crescent Point Energy CPG-T 7.950 -0.010 -0.13 12:50 8.030 7.825 1,235,427 11.810 6.660
Constellation Software CSU-T 955.000 -0.730 -0.08 12:30 959.590 948.340 6,840 1,134.300 669.190
Canadian Tire Corporation CTC.A-T 156.450 -1.110 -0.70 12:50 158.000 156.340 97,129 183.930 147.220
Cenovus Energy CVE-T 11.940 0.000 0.00 12:50 12.060 11.810 2,612,232 14.840 9.025
Dollarama Inc. DOL-T 42.750 0.890 2.13 12:50 42.780 41.750 557,329 56.667 40.310
EnCana Corp. ECA-T 16.480 0.170 1.04 12:50 16.490 16.200 1,898,639 18.540 12.370
Emera Inc. EMA-T 40.400 -0.380 -0.93 12:50 40.880 40.170 411,760 49.480 39.080
Enbridge Inc. ENB-T 44.580 -0.160 -0.36 12:50 44.840 44.190 1,534,457 52.590 37.360
First Quantum Minerals FM-T 17.200 0.360 2.14 12:49 17.665 16.900 1,582,406 23.050 13.400
Franco-Nevada Corp. FNV-T 83.180 0.210 0.25 12:50 83.700 82.650 191,288 110.180 76.530
Fortis Inc. FTS-T 41.870 -0.400 -0.95 12:50 42.400 41.670 552,577 48.730 39.380
Goldcorp Inc. G-T 13.830 -0.140 -1.00 12:50 14.170 13.800 1,445,622 19.320 13.020
CGI Group GIB.A-T 85.140 -0.320 -0.37 12:49 85.740 84.970 183,596 87.220 62.450
Gildan Activewear GIL-T 38.910 0.230 0.59 12:49 39.050 38.590 127,721 42.180 33.030
Husky Energy HSE-T 21.530 -0.290 -1.33 12:46 22.060 21.370 611,213 22.490 14.740
Imperial Oil IMO-T 39.510 0.170 0.43 12:50 39.600 38.930 987,880 44.910 33.430
Inter Pipeline IPL-T 23.020 -0.150 -0.65 12:49 23.260 22.830 283,657 27.915 21.360
Kinross Gold K-T 3.830 -0.070 -1.79 12:50 3.970 3.800 779,116 5.900 3.510
Loblaw Companies L-T 68.430 0.250 0.37 12:50 68.570 67.890 210,588 70.390 63.030
Manulife Financial MFC-T 23.880 0.000 0.00 12:50 24.090 23.880 1,427,200 27.770 22.680
Magna International MG-T 72.350 2.020 2.87 12:50 72.940 71.320 521,686 87.125 62.990
Metro Inc. MRU-T 40.610 -0.350 -0.85 12:49 41.110 40.510 183,479 45.440 38.320
National Bank of Canada NA-T 65.210 0.100 0.15 12:50 65.390 65.020 388,925 65.950 57.400
Power Corp of Canada POW-T 28.720 0.250 0.88 12:50 28.810 28.550 168,579 33.690 28.030
Pembina Pipeline Corp. PPL-T 43.390 0.030 0.07 12:50 43.520 43.030 388,705 47.840 37.600
Restaurant Brands Intl. QSR-T 78.190 1.420 1.85 12:50 78.350 76.870 252,355 88.360 67.550
Rogers Communications RCI.B-T 67.080 0.330 0.49 12:50 67.390 66.560 272,057 70.080 55.630
Royal Bank of Canada RY-T 104.760 0.770 0.74 12:50 104.840 104.040 1,163,115 108.520 92.200
Saputo Inc. SAP-T 38.940 -0.410 -1.04 12:50 39.500 38.900 98,652 47.590 37.740
Shaw Communications SJR.B-T 25.370 0.160 0.63 12:50 25.440 25.070 237,227 30.000 23.900
Sun Life Financial Inc. SLF-T 52.270 -0.050 -0.10 12:50 52.690 52.220 470,322 56.090 47.240
SNC-Lavalin Group SNC-T 52.280 0.200 0.38 12:49 52.500 52.000 99,964 61.540 50.870
Suncor Energy SU-T 50.200 -0.390 -0.77 12:50 50.940 49.800 1,337,548 55.470 40.490