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 December 12, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 17.550 0.010 0.06 16:18 17.630 17.330 3,859,188 27.190 17.070
Agnico Eagle Mines AEM-T 53.980 -0.700 -1.28 16:21 54.480 53.280 1,005,184 68.760 46.910
Agrium AGU-T 142.850 4.010 2.89 16:17 144.020 138.330 617,369 146.990 115.160
ARC Resources Ltd. ARX-T 14.660 -0.310 -2.07 16:17 15.060 14.510 1,272,343 24.740 14.240
Alimentation Couche-Tard ATD.B-T 67.050 0.320 0.48 16:23 67.460 66.775 1,104,142 67.070 56.060
Brookfield Asset Management BAM.A-T 56.380 0.630 1.13 16:23 56.500 55.630 1,485,283 55.950 43.470
BlackBerry Limited BB-T 13.700 0.100 0.74 16:23 13.730 13.470 1,540,416 15.820 8.980
Bombardier Inc. BBD.B-T 3.150 -0.020 -0.63 16:24 3.220 3.150 7,512,350 3.240 1.890
BCE Inc. BCE-T 62.580 -0.020 -0.03 16:17 62.845 62.500 1,280,771 63.000 56.950
Bank of Montreal BMO-T 100.900 0.040 0.04 16:25 101.180 100.555 1,741,936 104.150 88.630
Bank of Nova Scotia BNS-T 82.830 -0.410 -0.49 16:17 83.420 82.830 2,132,266 85.500 73.310
CCL Industries CCL.B-T 59.400 0.350 0.59 16:25 59.640 58.930 325,069 71.320 43.328
Cameco Corp. CCO-T 13.450 -0.130 -0.96 16:16 13.730 13.420 1,160,329 17.650 9.900
CIBC CM-T 120.150 0.370 0.31 16:00 120.440 119.720 1,217,964 122.560 103.840
Canadian Natural Resources CNQ-T 44.290 -0.220 -0.49 16:17 44.820 44.110 1,922,270 47.000 35.900
Canadian National Railway CNR-T 103.000 0.250 0.24 16:27 103.480 102.290 1,778,742 108.640 87.820
Canadian Pacific Railway CP-T 229.130 0.230 0.10 16:17 229.850 228.160 289,290 232.290 188.360
Crescent Point Energy CPG-T 9.050 -0.200 -2.16 16:15 9.425 8.970 3,112,691 19.380 8.080
Constellation Software CSU-T 779.150 -5.850 -0.75 16:17 784.600 776.340 31,704 791.000 575.220
Canadian Tire Corporation CTC.A-T 163.560 -1.230 -0.75 16:27 164.970 163.300 238,106 171.910 137.070
Cenovus Energy CVE-T 12.080 -0.230 -1.87 16:17 12.350 12.030 3,417,216 22.060 8.890
Dollarama Inc. DOL-T 157.280 1.280 0.82 16:17 157.320 155.730 275,650 166.620 96.500
EnCana Corp. ECA-T 15.110 -0.010 -0.07 16:17 15.280 15.000 2,574,022 18.130 10.540
Emera Inc. EMA-T 47.930 -0.270 -0.56 16:28 48.270 47.905 654,023 49.480 44.400
Enbridge Inc. ENB-T 49.330 -0.240 -0.48 16:20 49.840 49.280 3,606,704 58.280 43.910
First Quantum Minerals FM-T 16.160 0.260 1.64 16:21 16.250 15.700 4,413,737 17.550 9.690
Franco-Nevada Corp. FNV-T 97.180 -0.970 -0.99 16:23 98.150 96.500 767,920 110.180 71.440
Fortis Inc. FTS-T 47.000 -0.340 -0.72 16:24 47.360 46.900 996,609 48.730 40.180
Goldcorp Inc. G-T 15.160 -0.050 -0.33 16:17 15.260 15.000 3,223,491 23.350 15.150
CGI Group GIB.A-T 67.900 -0.180 -0.26 16:25 68.440 67.690 688,784 69.360 60.910
Gildan Activewear GIL-T 40.870 -0.290 -0.70 16:26 41.240 40.825 545,302 42.180 30.970
Husky Energy HSE-T 16.100 0.010 0.06 16:27 16.250 16.050 1,076,469 17.420 13.390
Imperial Oil IMO-T 39.290 0.050 0.13 16:28 39.690 39.150 974,038 48.720 35.150
Inter Pipeline IPL-T 27.520 -0.210 -0.76 16:17 27.870 27.460 927,241 30.070 22.140
Kinross Gold K-T 4.880 -0.020 -0.41 16:28 4.920 4.860 3,007,571 6.290 3.870
Loblaw Companies L-T 69.060 0.760 1.11 16:17 69.140 68.170 576,394 78.870 64.650
Manulife Financial MFC-T 26.840 0.140 0.52 16:17 26.930 26.650 2,698,897 27.535 22.390
Magna International MG-T 72.230 0.180 0.25 16:29 72.650 72.030 933,886 72.500 52.630
Metro Inc. MRU-T 40.820 0.310 0.77 16:30 40.890 40.280 528,116 47.410 38.000
National Bank of Canada NA-T 64.030 -0.160 -0.25 16:17 64.330 63.830 905,610 64.390 51.410
Potash Corp. of Saskatchewan POT-T 25.480 0.700 2.82 16:17 25.740 24.670 2,957,402 26.620 20.680
Power Corp of Canada POW-T 32.340 -0.020 -0.06 16:19 32.490 32.280 872,843 33.690 28.400
Pembina Pipeline Corp. PPL-T 45.100 -0.160 -0.35 16:17 45.440 45.025 774,048 46.170 39.040
Restaurant Brands Intl. QSR-T 78.520 0.830 1.07 16:00 78.550 77.610 410,741 88.360 62.750
Rogers Communications RCI.B-T 64.820 0.170 0.26 16:20 65.040 64.620 1,360,335 70.080 50.440
Royal Bank of Canada RY-T 102.050 0.220 0.22 16:35 102.350 101.880 3,039,474 102.590 89.940
Saputo Inc. SAP-T 43.970 -0.100 -0.23 16:23 44.250 43.950 413,993 48.980 39.740
Shaw Communications SJR.B-T 29.850 0.320 1.08 16:17 29.850 29.470 975,569 30.440 26.450
Sun Life Financial Inc. SLF-T 52.560 -0.030 -0.06 16:24 52.850 52.490 1,323,906 53.250 43.510
SNC-Lavalin Group SNC-T 55.710 -0.870 -1.54 16:24 57.050 55.610 521,223 59.630 50.280