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 June 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 17.100 0.030 0.18 16:00 17.180 16.930 1,361,166 22.700 14.260
Agnico Eagle Mines AEM-T 58.660 0.160 0.27 16:00 59.070 58.205 294,453 64.840 48.040
ARC Resources Ltd. ARX-T 13.080 -0.080 -0.61 16:00 13.170 12.950 697,538 18.340 11.880
Alimentation Couche-Tard ATD.B-T 57.150 0.150 0.26 16:00 57.220 56.700 562,865 67.960 52.080
Brookfield Asset Management BAM.A-T 54.780 -0.330 -0.60 16:00 55.190 54.600 532,785 57.040 46.710
BlackBerry Limited BB-T 15.610 -0.240 -1.51 16:00 15.850 15.520 1,718,389 18.135 10.660
Bombardier Inc. BBD.B-T 5.300 -0.030 -0.56 16:00 5.350 5.210 7,652,400 5.360 1.960
BCE Inc. BCE-T 53.980 -0.070 -0.13 16:00 54.160 53.940 781,492 62.900 52.895
Bank of Montreal BMO-T 102.870 0.220 0.21 16:00 103.220 102.590 1,067,239 105.550 88.630
Bank of Nova Scotia BNS-T 76.800 0.530 0.69 16:21 76.860 76.270 1,913,141 85.500 75.200
CCL Industries CCL.B-T 64.410 -1.040 -1.59 16:00 65.560 64.150 199,757 67.740 53.000
Cameco Corp. CCO-T 14.760 -0.500 -3.28 16:00 15.265 14.700 1,097,362 15.950 9.900
CIBC CM-T 116.830 0.290 0.25 16:00 117.100 116.470 984,180 124.370 103.840
Canadian Natural Resources CNQ-T 41.940 -0.700 -1.64 16:00 42.380 41.840 2,639,358 48.730 35.900
Canadian National Railway CNR-T 106.070 -1.460 -1.36 16:00 107.820 105.850 1,198,950 110.350 90.840
Canadian Pacific Railway CP-T 247.750 -7.090 -2.78 16:00 254.700 247.500 485,217 257.950 189.570
Crescent Point Energy CPG-T 9.130 -0.300 -3.18 16:00 9.420 9.075 2,910,976 11.810 8.080
Constellation Software CSU-T 1,050.980 -5.110 -0.48 16:20 1,075.680 1,050.980 63,353 1,073.900 651.000
Canadian Tire Corporation CTC.A-T 173.390 -2.400 -1.37 16:00 175.790 173.050 178,401 180.210 140.600
Cenovus Energy CVE-T 12.240 -0.590 -4.60 16:20 12.750 12.130 3,391,000 14.650 8.890
Dollarama Inc. DOL-T 52.860 0.000 0.00 16:00 53.730 52.620 1,193,331 56.667 39.527
EnCana Corp. ECA-T 16.220 -0.320 -1.93 16:20 16.400 16.030 2,803,091 17.940 10.540
Emera Inc. EMA-T 42.050 0.480 1.15 16:00 42.110 41.620 568,253 49.480 39.080
Enbridge Inc. ENB-T 41.590 -0.690 -1.63 16:00 42.270 41.440 2,463,507 53.020 37.360
First Quantum Minerals FM-T 20.270 0.040 0.20 16:00 20.540 19.800 2,242,676 23.050 9.690
Franco-Nevada Corp. FNV-T 91.400 -0.080 -0.09 16:00 91.580 91.150 310,553 110.180 85.210
Fortis Inc. FTS-T 42.110 0.200 0.48 16:00 42.150 41.930 515,557 48.730 39.380
Goldcorp Inc. G-T 17.910 -0.180 -1.00 16:00 18.030 17.820 1,579,971 19.320 15.000
CGI Group GIB.A-T 83.840 0.030 0.04 16:00 84.255 83.520 438,208 84.130 61.730
Gildan Activewear GIL-T 38.210 -0.250 -0.65 16:00 38.500 38.140 442,860 42.180 35.720
Husky Energy HSE-T 19.670 -0.650 -3.20 16:00 20.270 19.620 991,137 20.440 13.390
Imperial Oil IMO-T 42.900 -0.450 -1.04 16:16 43.770 42.830 1,317,737 44.050 33.430
Inter Pipeline IPL-T 24.910 -0.180 -0.72 16:00 25.010 24.720 539,287 27.915 21.360
Kinross Gold K-T 4.910 -0.020 -0.41 16:00 4.980 4.890 1,410,991 5.960 4.440
Loblaw Companies L-T 67.380 -0.570 -0.84 16:00 67.930 67.230 392,830 73.990 63.030
Manulife Financial MFC-T 24.890 0.050 0.20 16:00 24.940 24.790 1,898,226 27.770 23.110
Magna International MG-T 83.030 -1.460 -1.73 16:00 84.210 82.845 1,077,365 87.125 57.470
Metro Inc. MRU-T 44.400 0.080 0.18 16:00 44.525 44.180 427,835 44.750 38.320
National Bank of Canada NA-T 63.980 0.200 0.31 16:00 64.325 63.600 918,802 65.680 53.160
Power Corp of Canada POW-T 30.150 -0.290 -0.95 16:00 30.440 30.130 698,414 33.690 28.200
Pembina Pipeline Corp. PPL-T 45.980 -0.600 -1.29 16:00 46.450 45.740 831,499 46.750 37.600
Restaurant Brands Intl. QSR-T 79.830 -1.140 -1.41 16:00 81.810 79.730 357,538 88.360 67.550
Rogers Communications RCI.B-T 62.450 0.330 0.53 16:00 62.560 62.070 472,107 70.080 55.630
Royal Bank of Canada RY-T 100.660 0.220 0.22 16:00 100.900 100.140 2,077,147 108.520 90.130
Saputo Inc. SAP-T 43.580 -0.370 -0.84 16:00 44.040 43.530 270,358 47.590 39.080
Shaw Communications SJR.B-T 27.510 -0.180 -0.65 16:00 27.760 27.430 939,075 30.440 23.900
Sun Life Financial Inc. SLF-T 54.220 -0.470 -0.86 16:00 54.700 54.000 690,166 56.090 44.560
SNC-Lavalin Group SNC-T 59.850 -0.370 -0.61 16:00 60.340 59.560 317,498 61.540 50.870
Suncor Energy SU-T 52.190 -0.910 -1.71 16:00 52.990 52.140 2,188,050 54.140 36.090
TELUS Corp. T-T 46.300 -0.200 -0.43 16:00 46.540 46.140 595,404 48.940 43.300