Price Reports - Quotes

Index=S&P/TSX 60
Symbol 1 to 50 of 60.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of November 17, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 17.960 0.200 1.13 16:16 18.050 17.770 1,743,888 27.190 17.610
Agnico Eagle Mines AEM-T 56.920 0.040 0.07 16:00 57.580 56.820 458,477 68.760 46.910
Agrium AGU-T 136.440 0.330 0.24 16:00 136.960 136.090 176,319 146.990 115.160
ARC Resources Ltd. ARX-T 16.080 0.070 0.44 16:00 16.230 15.990 697,187 24.740 15.010
Alimentation Couche-Tard ATD.B-T 63.560 -0.440 -0.69 16:00 64.000 62.900 727,950 66.000 56.060
Brookfield Asset Management BAM.A-T 52.910 0.320 0.61 16:00 52.960 52.070 1,197,377 54.430 43.030
BlackBerry Limited BB-T 13.160 -0.090 -0.68 16:00 13.320 13.080 1,421,314 15.820 8.980
Bombardier Inc. BBD.B-T 3.100 0.020 0.65 16:16 3.100 3.075 1,868,043 3.240 1.830
BCE Inc. BCE-T 61.720 0.230 0.37 16:00 61.780 61.520 669,072 63.000 56.920
Bank of Montreal BMO-T 99.000 0.050 0.05 16:00 99.120 98.720 809,953 104.150 86.270
Bank of Nova Scotia BNS-T 84.590 0.600 0.71 16:00 84.700 83.850 1,125,756 84.060 69.890
CCL Industries CCL.B-T 59.440 -0.500 -0.83 16:16 60.160 59.280 181,135 71.320 43.328
Cameco Corp. CCO-T 11.990 0.370 3.18 16:00 11.995 11.630 888,973 17.650 9.900
CIBC CM-T 115.100 0.920 0.81 16:00 115.540 114.200 1,295,566 120.830 102.530
Canadian Natural Resources CNQ-T 44.530 -0.030 -0.07 16:00 45.120 44.300 2,294,486 47.000 35.900
Canadian National Railway CNR-T 101.850 -0.220 -0.22 16:00 102.450 101.620 682,063 108.640 85.010
Canadian Pacific Railway CP-T 215.310 -0.490 -0.23 16:00 217.890 213.940 245,384 225.840 188.360
Crescent Point Energy CPG-T 9.570 0.120 1.27 16:16 9.810 9.560 3,423,374 19.380 8.080
Constellation Software CSU-T 740.270 -1.100 -0.15 16:16 745.240 732.200 26,559 760.100 575.220
Canadian Tire Corporation CTC.A-T 161.370 0.470 0.29 16:00 162.030 159.850 135,824 171.910 135.760
Cenovus Energy CVE-T 12.980 0.130 1.01 16:00 13.100 12.800 2,601,023 22.060 8.890
Dollarama Inc. DOL-T 151.370 -0.120 -0.08 16:00 151.700 150.180 411,125 151.490 95.900
EnCana Corp. ECA-T 15.120 0.200 1.34 16:00 15.320 15.030 3,264,303 18.130 10.540
Emera Inc. EMA-T 47.630 -0.070 -0.15 16:00 47.780 47.360 421,822 49.370 43.760
Enbridge Inc. ENB-T 44.860 0.850 1.93 16:00 44.880 44.120 4,268,632 58.560 43.910
First Quantum Minerals FM-T 14.870 0.080 0.54 16:00 15.120 14.800 2,097,689 17.550 9.690
Franco-Nevada Corp. FNV-T 107.710 -0.510 -0.47 16:00 108.730 106.860 431,949 109.250 71.440
Fortis Inc. FTS-T 47.490 -1.100 -2.26 16:00 47.930 47.230 827,091 48.730 39.620
Goldcorp Inc. G-T 17.100 0.200 1.18 16:00 17.220 16.940 2,445,183 23.350 15.560
CGI Group GIB.A-T 68.280 0.120 0.18 16:00 68.730 68.050 397,880 69.360 60.910
Gildan Activewear GIL-T 39.060 0.310 0.80 16:00 39.130 38.640 336,043 42.180 30.970
Husky Energy HSE-T 15.780 0.020 0.13 16:00 15.900 15.720 755,102 17.420 13.390
Imperial Oil IMO-T 39.830 0.030 0.08 16:15 40.160 39.710 520,985 48.720 35.150
Inter Pipeline IPL-T 26.340 -0.060 -0.23 16:00 26.500 26.250 994,570 30.070 22.140
Kinross Gold K-T 5.530 0.070 1.28 16:00 5.550 5.490 1,839,615 6.290 3.870
Loblaw Companies L-T 69.240 0.080 0.12 16:00 69.600 69.050 378,743 78.870 64.650
Manulife Financial MFC-T 26.930 0.070 0.26 16:00 27.060 26.820 1,782,681 27.500 22.390
Magna International MG-T 68.400 0.350 0.51 16:00 68.700 67.970 761,562 71.220 52.400
Metro Inc. MRU-T 41.180 -0.060 -0.15 16:00 41.530 40.830 390,023 47.410 38.000
National Bank of Canada NA-T 63.570 0.160 0.25 16:00 63.770 63.270 633,924 63.860 47.910
Potash Corp. of Saskatchewan POT-T 24.380 0.080 0.33 16:00 24.480 24.290 1,081,206 26.620 20.680
Power Corp of Canada POW-T 32.920 0.030 0.09 16:00 33.100 32.790 342,762 33.690 28.400
Pembina Pipeline Corp. PPL-T 44.390 -0.030 -0.07 16:00 44.640 44.200 791,339 46.170 37.700
Restaurant Brands Intl. QSR-T 82.900 -0.240 -0.29 16:00 83.720 82.710 326,424 88.360 58.870
Rogers Communications RCI.B-T 68.490 0.420 0.62 16:00 68.580 67.890 584,281 68.140 50.440
Royal Bank of Canada RY-T 100.890 0.350 0.35 16:16 101.120 100.430 1,220,060 102.150 85.540
Saputo Inc. SAP-T 43.710 0.170 0.39 16:00 43.710 43.340 238,733 48.980 39.740
Shaw Communications SJR.B-T 28.310 0.200 0.71 16:00 28.330 28.050 435,194 30.440 25.700
Sun Life Financial Inc. SLF-T 50.240 0.040 0.08 16:00 50.410 50.060 825,863 53.750 43.510
SNC-Lavalin Group SNC-T 55.970 -0.040 -0.07 16:16 56.230 55.730 179,296 59.630 50.280