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 July 13, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 16.980 -0.050 -0.29 16:00 17.110 16.890 1,427,128 22.700 14.260
Agnico Eagle Mines AEM-T 59.910 -0.700 -1.15 16:00 60.860 59.770 434,776 64.840 48.040
ARC Resources Ltd. ARX-T 14.920 0.210 1.43 16:00 15.120 14.550 1,286,781 18.340 11.880
Alimentation Couche-Tard ATD.B-T 62.800 0.600 0.96 16:00 63.170 61.700 1,120,618 67.960 52.080
Brookfield Asset Management BAM.A-T 54.860 -0.620 -1.12 16:00 55.600 54.600 856,711 57.040 46.710
BlackBerry Limited BB-T 13.420 0.130 0.98 16:00 13.445 13.295 1,008,891 18.135 10.660
Bombardier Inc. BBD.B-T 5.410 0.010 0.19 16:00 5.440 5.360 4,704,531 5.580 1.960
BCE Inc. BCE-T - - - - - - - - -
Bank of Montreal BMO-T 103.130 0.080 0.08 16:16 103.340 102.820 880,011 105.550 88.630
Bank of Nova Scotia BNS-T 75.470 0.000 0.00 16:16 75.540 75.230 1,741,807 85.500 73.910
CCL Industries CCL.B-T 64.940 0.100 0.15 16:00 65.250 64.840 225,039 67.740 53.000
Cameco Corp. CCO-T 14.430 0.110 0.77 16:00 14.520 14.290 660,961 15.950 9.900
CIBC CM-T 116.070 0.240 0.21 16:00 116.100 115.400 831,399 124.370 103.840
Canadian Natural Resources CNQ-T 48.590 0.440 0.91 16:16 48.730 48.050 2,233,004 49.080 36.750
Canadian National Railway CNR-T 112.920 0.140 0.12 16:16 113.620 112.180 979,774 112.890 90.840
Canadian Pacific Railway CP-T 246.910 2.160 0.88 16:00 248.520 244.830 194,690 257.950 189.570
Crescent Point Energy CPG-T 10.180 0.130 1.29 16:16 10.310 10.050 2,370,365 11.810 8.080
Constellation Software CSU-T 1,095.000 -14.620 -1.32 16:16 1,119.940 1,083.060 46,206 1,111.990 651.000
Canadian Tire Corporation CTC.A-T 174.000 0.280 0.16 16:00 174.080 173.300 107,639 180.210 140.600
Cenovus Energy CVE-T 13.910 -0.090 -0.64 16:00 14.100 13.850 3,947,131 14.840 9.025
Dollarama Inc. DOL-T 49.220 -0.240 -0.49 16:16 49.600 49.090 409,031 56.667 39.527
EnCana Corp. ECA-T 17.430 0.460 2.71 16:17 17.520 16.920 2,648,227 18.060 11.050
Emera Inc. EMA-T 42.510 -0.070 -0.16 16:00 42.650 42.210 398,933 49.480 39.080
Enbridge Inc. ENB-T 46.860 -0.260 -0.55 16:00 47.240 46.770 2,070,918 53.000 37.360
First Quantum Minerals FM-T 18.860 -0.110 -0.58 16:00 19.020 18.700 1,690,188 23.050 12.090
Franco-Nevada Corp. FNV-T 96.330 -0.540 -0.56 16:00 96.920 96.000 205,121 110.180 85.210
Fortis Inc. FTS-T 42.580 0.000 0.00 16:00 42.690 42.120 751,170 48.730 39.380
Goldcorp Inc. G-T 17.380 -0.130 -0.74 16:00 17.570 17.380 1,051,231 19.320 15.000
CGI Group GIB.A-T 86.790 -0.080 -0.09 16:00 87.220 86.530 290,878 87.200 61.730
Gildan Activewear GIL-T 37.370 0.240 0.65 16:00 37.400 37.070 393,531 42.180 35.720
Husky Energy HSE-T 20.990 -0.020 -0.10 16:00 21.300 20.900 647,343 21.300 13.950
Imperial Oil IMO-T 44.790 0.340 0.76 16:16 44.910 44.530 633,610 44.770 33.430
Inter Pipeline IPL-T 25.250 -0.190 -0.75 16:00 25.500 25.180 860,589 27.915 21.360
Kinross Gold K-T 4.940 -0.070 -1.40 16:00 5.010 4.870 2,216,265 5.960 4.440
Loblaw Companies L-T 69.180 -0.040 -0.06 16:00 69.510 69.030 261,508 71.780 63.030
Manulife Financial MFC-T 23.680 0.150 0.64 16:16 23.690 23.490 1,787,331 27.770 23.110
Magna International MG-T 78.780 -0.220 -0.28 16:00 79.640 78.450 631,334 87.125 57.470
Metro Inc. MRU-T 44.980 0.210 0.47 16:00 45.100 44.490 545,827 45.310 38.320
National Bank of Canada NA-T - - - - - - - - -
Power Corp of Canada POW-T - - - - - - - - -
Pembina Pipeline Corp. PPL-T 46.710 -0.160 -0.34 16:16 46.970 46.390 854,530 47.020 37.600
Restaurant Brands Intl. QSR-T 83.480 -0.860 -1.02 16:00 84.670 83.300 317,804 88.360 67.550
Rogers Communications RCI.B-T 65.850 0.310 0.47 16:00 66.050 65.600 1,113,088 70.080 55.630
Royal Bank of Canada RY-T 101.460 -0.050 -0.05 16:00 101.600 101.250 1,243,071 108.520 90.130
Saputo Inc. SAP-T 45.010 -0.020 -0.04 16:16 45.150 44.760 215,598 47.590 39.080
Shaw Communications SJR.B-T 27.520 0.000 0.00 16:00 27.560 27.360 576,319 30.000 23.900
Sun Life Financial Inc. SLF-T 53.180 -0.080 -0.15 16:00 53.300 53.040 1,045,817 56.090 46.190
SNC-Lavalin Group SNC-T 57.140 0.230 0.40 16:16 57.380 56.690 311,847 61.540 50.870
Suncor Energy SU-T 55.200 0.680 1.25 16:00 55.350 54.390 2,703,609 55.170 37.040
TELUS Corp. T-T 48.000 0.000 0.00 16:00 48.100 47.760 628,040 48.940 43.300