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 January 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 18.170 -0.710 -3.76 Jan 17 18.770 18.090 3,997,851 27.190 17.070
Agnico Eagle Mines AEM-T 58.950 -0.620 -1.04 Jan 17 59.910 58.740 856,381 68.760 52.360
ARC Resources Ltd. ARX-T 13.520 -0.360 -2.59 Jan 17 13.760 13.200 1,927,848 21.860 13.640
Alimentation Couche-Tard ATD.B-T 64.760 -0.340 -0.52 Jan 17 65.200 64.090 947,322 67.960 56.060
Brookfield Asset Management BAM.A-T 53.570 0.520 0.98 Jan 17 53.690 53.110 1,123,051 57.040 44.350
BlackBerry Limited BB-T 17.000 -0.180 -1.05 Jan 17 17.350 16.930 3,020,395 18.135 8.980
Bombardier Inc. BBD.B-T 3.080 0.020 0.65 Jan 17 3.090 3.040 8,826,802 3.240 1.960
BCE Inc. BCE-T 57.780 0.030 0.05 Jan 17 58.030 57.600 1,828,373 63.000 57.200
Bank of Montreal BMO-T 103.320 0.690 0.67 Jan 17 103.750 102.740 1,525,917 104.150 88.630
Bank of Nova Scotia BNS-T 81.600 0.130 0.16 Jan 17 81.830 81.190 1,894,456 85.500 73.310
CCL Industries CCL.B-T 57.410 0.160 0.28 Jan 17 57.690 57.190 296,276 71.320 51.042
Cameco Corp. CCO-T 12.080 0.190 1.60 Jan 17 12.230 11.910 1,429,550 17.650 9.900
CIBC CM-T 123.020 0.600 0.49 Jan 17 123.430 122.440 1,130,487 124.370 103.840
Canadian Natural Resources CNQ-T 45.920 0.130 0.28 Jan 17 46.300 45.350 2,290,835 47.000 35.900
Canadian National Railway CNR-T 99.960 -0.980 -0.97 Jan 17 101.300 99.630 1,487,848 108.640 89.290
Canadian Pacific Railway CP-T 225.300 -0.430 -0.19 Jan 17 227.310 223.780 412,199 234.970 188.360
Crescent Point Energy CPG-T 11.090 0.070 0.64 Jan 17 11.190 10.960 2,529,113 16.720 8.080
Constellation Software CSU-T 785.760 -2.110 -0.27 Jan 17 791.380 782.010 51,198 797.610 575.220
Canadian Tire Corporation CTC.A-T 170.880 0.430 0.25 Jan 17 171.770 169.620 226,889 171.910 137.070
Cenovus Energy CVE-T 13.250 0.180 1.38 Jan 17 13.350 13.010 2,703,942 19.730 8.890
Dollarama Inc. DOL-T 157.580 1.630 1.05 Jan 17 158.430 155.830 420,904 166.620 97.000
EnCana Corp. ECA-T 16.880 0.160 0.96 Jan 17 16.950 16.610 4,104,005 18.130 10.540
Emera Inc. EMA-T 46.450 0.110 0.24 Jan 17 46.570 46.100 550,602 49.480 44.680
Enbridge Inc. ENB-T 49.470 0.010 0.02 Jan 17 49.660 49.150 1,729,808 58.280 43.910
First Quantum Minerals FM-T 19.480 0.070 0.36 Jan 17 19.600 19.190 2,447,965 19.750 9.690
Franco-Nevada Corp. FNV-T 98.140 0.200 0.20 Jan 17 99.310 97.610 487,147 110.180 81.010
Fortis Inc. FTS-T 43.760 0.260 0.60 Jan 17 43.950 43.400 2,586,885 48.730 40.730
Goldcorp Inc. G-T 18.290 -0.840 -4.39 Jan 17 18.870 18.240 4,232,786 23.350 15.000
CGI Group GIB.A-T 67.090 -0.530 -0.78 Jan 17 67.940 66.940 674,431 70.000 60.910
Gildan Activewear GIL-T 40.160 0.260 0.65 Jan 17 40.390 39.900 543,308 42.180 30.970
Husky Energy HSE-T 19.060 0.120 0.63 Jan 17 19.070 18.740 901,055 19.240 13.390
Imperial Oil IMO-T 39.950 0.810 2.07 Jan 17 39.990 39.140 796,358 45.480 35.150
Inter Pipeline IPL-T 25.670 0.060 0.23 Jan 17 25.740 25.520 730,175 29.790 22.140
Kinross Gold K-T 5.430 -0.120 -2.16 Jan 17 5.550 5.410 4,348,130 6.290 4.240
Loblaw Companies L-T 68.540 0.590 0.87 Jan 17 68.590 67.860 603,198 78.870 64.650
Manulife Financial MFC-T 27.170 0.060 0.22 Jan 17 27.340 27.040 3,214,416 27.770 22.390
Magna International MG-T 74.140 1.940 2.69 Jan 17 74.330 71.790 1,269,120 74.450 52.630
Metro Inc. MRU-T 40.710 0.180 0.44 Jan 17 40.810 40.500 465,258 47.410 38.000
National Bank of Canada NA-T 64.210 0.350 0.55 Jan 17 64.310 63.850 930,024 64.390 51.410
Power Corp of Canada POW-T 32.260 -0.030 -0.09 Jan 17 32.320 32.050 657,099 33.690 28.400
Pembina Pipeline Corp. PPL-T 43.600 -0.140 -0.32 Jan 17 43.900 43.390 1,206,943 46.170 39.040
Restaurant Brands Intl. QSR-T 77.410 0.310 0.40 Jan 17 78.350 77.160 567,375 88.360 63.180
Rogers Communications RCI.B-T 62.010 0.340 0.55 Jan 17 62.240 61.610 690,302 70.080 50.670
Royal Bank of Canada RY-T 106.280 0.510 0.48 Jan 17 106.745 105.830 2,820,744 106.360 90.130
Saputo Inc. SAP-T 42.850 0.090 0.21 Jan 17 43.090 42.540 390,117 48.980 39.740
Shaw Communications SJR.B-T 27.010 0.000 0.00 Jan 17 27.120 26.890 896,921 30.440 26.475
Sun Life Financial Inc. SLF-T 54.600 0.600 1.11 Jan 17 54.840 53.980 1,561,129 54.630 43.510
SNC-Lavalin Group SNC-T 57.310 0.260 0.46 Jan 17 57.390 56.990 413,421 59.380 50.280
Suncor Energy SU-T 47.340 0.280 0.59 Jan 17 47.480 46.900 2,392,141 47.690 36.090
TELUS Corp. T-T 47.030 0.110 0.23 Jan 17 47.290 46.900 924,185 48.940 42.220