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 May 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 17.530 0.440 2.57 11:15 17.560 17.090 1,045,775 23.020 14.260
Agnico Eagle Mines AEM-T 57.070 1.170 2.09 11:15 57.090 56.120 169,524 68.130 48.040
ARC Resources Ltd. ARX-T 13.480 -0.270 -1.96 11:15 13.760 13.360 362,404 18.500 11.880
Alimentation Couche-Tard ATD.B-T 54.050 -0.010 -0.02 11:15 54.190 53.780 256,311 67.960 52.080
Brookfield Asset Management BAM.A-T 51.970 -0.400 -0.76 11:15 52.610 51.970 114,529 57.040 46.710
BlackBerry Limited BB-T 14.820 -0.050 -0.34 11:15 14.980 14.770 300,373 18.135 10.660
Bombardier Inc. BBD.B-T 4.290 0.020 0.47 11:15 4.300 4.230 1,241,064 4.340 1.960
BCE Inc. BCE-T 54.550 0.030 0.06 11:15 54.750 54.500 269,745 62.900 52.895
Bank of Montreal BMO-T 101.185 -0.545 -0.54 11:15 102.040 101.050 440,957 105.550 88.630
Bank of Nova Scotia BNS-T 79.690 -0.600 -0.75 11:15 80.640 79.580 382,826 85.500 75.200
CCL Industries CCL.B-T 64.260 -0.020 -0.03 11:15 64.890 63.940 36,093 71.320 53.000
Cameco Corp. CCO-T 13.690 -0.030 -0.22 11:15 13.830 13.650 253,016 15.010 9.900
CIBC CM-T 114.560 -0.530 -0.46 11:16 115.540 114.370 563,828 124.370 103.840
Canadian Natural Resources CNQ-T 46.090 -0.910 -1.94 11:15 46.990 45.780 1,039,180 48.730 35.900
Canadian National Railway CNR-T 108.040 0.140 0.13 11:15 108.500 107.170 225,296 108.770 90.840
Canadian Pacific Railway CP-T 236.170 0.990 0.42 11:14 236.690 234.720 54,824 241.140 189.570
Crescent Point Energy CPG-T 10.480 -0.100 -0.95 11:15 10.480 10.220 1,322,590 13.470 8.080
Constellation Software CSU-T 1,006.330 17.270 1.75 11:12 1,009.620 988.680 18,419 1,009.980 651.000
Canadian Tire Corporation CTC.A-T 165.790 -0.450 -0.27 11:14 167.850 165.600 23,436 180.210 140.600
Cenovus Energy CVE-T 13.980 -0.030 -0.21 11:15 14.000 13.510 1,622,661 14.650 8.890
Dollarama Inc. DOL-T 149.900 -0.410 -0.27 11:13 151.120 149.500 42,158 170.000 118.580
EnCana Corp. ECA-T 16.910 -0.190 -1.11 11:15 17.020 16.760 1,172,743 17.940 10.540
Emera Inc. EMA-T 40.350 -0.050 -0.12 11:15 40.510 40.290 80,882 49.480 39.080
Enbridge Inc. ENB-T 40.720 -0.050 -0.12 11:15 40.940 40.580 742,807 54.050 37.360
First Quantum Minerals FM-T 20.920 -0.250 -1.18 11:15 21.210 20.740 548,298 22.360 9.690
Franco-Nevada Corp. FNV-T 91.790 0.880 0.97 11:16 92.170 91.260 116,381 110.180 85.210
Fortis Inc. FTS-T 41.860 -0.010 -0.02 11:15 42.060 41.830 332,549 48.730 39.380
Goldcorp Inc. G-T 18.170 0.550 3.12 11:16 18.170 17.700 730,696 19.320 15.000
CGI Group GIB.A-T 77.950 0.280 0.36 11:15 78.575 77.850 98,846 78.515 61.730
Gildan Activewear GIL-T 37.660 0.090 0.24 11:15 37.870 37.570 172,742 42.180 35.720
Husky Energy HSE-T 19.190 0.160 0.84 11:13 19.330 18.960 283,468 19.940 13.390
Imperial Oil IMO-T 41.730 0.130 0.31 11:15 41.730 41.140 512,374 42.860 33.430
Inter Pipeline IPL-T 23.940 -0.250 -1.03 11:14 24.160 23.770 221,251 27.915 21.360
Kinross Gold K-T 4.730 0.130 2.83 11:16 4.730 4.620 815,216 6.290 4.440
Loblaw Companies L-T 65.530 -0.340 -0.52 11:15 66.080 65.420 81,636 77.540 63.030
Manulife Financial MFC-T 25.010 0.000 0.00 11:15 25.150 24.920 708,179 27.770 23.010
Magna International MG-T 82.570 -1.430 -1.70 11:15 83.490 82.120 429,879 85.610 57.120
Metro Inc. MRU-T 43.160 -0.220 -0.51 11:15 43.640 43.110 234,259 46.470 38.320
National Bank of Canada NA-T 62.560 -0.280 -0.45 11:14 63.010 62.370 244,077 65.680 52.570
Power Corp of Canada POW-T 30.340 -0.010 -0.03 11:15 30.480 30.310 212,472 33.690 28.200
Pembina Pipeline Corp. PPL-T 43.890 -0.220 -0.50 11:15 44.050 43.720 179,964 46.170 37.600
Restaurant Brands Intl. QSR-T 74.090 0.620 0.84 11:15 74.180 73.680 92,952 88.360 67.550
Rogers Communications RCI.B-T 62.390 -0.280 -0.45 11:15 62.800 62.240 133,780 70.080 55.630
Royal Bank of Canada RY-T 99.220 -1.900 -1.88 11:15 101.290 99.190 1,280,467 108.520 90.130
Saputo Inc. SAP-T 43.390 0.000 0.00 11:15 43.790 43.320 70,492 47.590 39.080
Shaw Communications SJR.B-T 26.400 -0.010 -0.04 11:15 26.590 26.390 188,302 30.440 23.900
Sun Life Financial Inc. SLF-T 55.240 -0.040 -0.07 11:15 55.510 55.030 272,542 56.090 43.510
SNC-Lavalin Group SNC-T 55.240 -0.260 -0.47 11:10 55.780 55.180 37,167 59.380 50.710
Suncor Energy SU-T 52.305 0.095 0.18 11:16 52.340 51.670 990,267 53.430 36.090
TELUS Corp. T-T 45.550 0.120 0.26 11:15 45.750 45.470 204,939 48.940 43.300