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 August 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 12.990 -0.110 -0.84 16:00 13.450 12.960 2,570,269 22.700 12.810
Agnico Eagle Mines AEM-T 45.460 -1.160 -2.49 16:00 47.480 45.400 1,175,780 64.840 46.580
ARC Resources Ltd. ARX-T 14.210 0.190 1.36 16:00 14.270 13.970 1,001,664 18.340 11.880
Alimentation Couche-Tard ATD.B-T 62.150 0.780 1.27 16:00 62.760 61.400 863,344 67.960 52.080
Brookfield Asset Management BAM.A-T 57.670 0.780 1.37 16:00 57.770 57.190 724,424 57.530 46.710
BlackBerry Limited BB-T 13.260 0.210 1.61 16:00 13.370 13.110 1,020,390 18.135 10.660
Bombardier Inc. BBD.B-T 4.580 -0.060 -1.29 16:28 4.730 4.560 6,020,685 5.580 1.960
BCE Inc. BCE-T 54.030 0.470 0.88 16:00 54.220 53.640 1,464,264 62.900 52.895
Bausch Health Companies Inc. BHC-T 28.580 1.110 4.04 16:00 28.810 27.530 546,787 36.020 14.010
Bank of Montreal BMO-T 104.860 0.890 0.86 16:00 104.910 104.190 1,130,120 105.550 88.630
Bank of Nova Scotia BNS-T 76.620 0.290 0.38 16:00 76.930 76.550 2,190,984 85.500 73.910
CCL Industries CCL.B-T 62.860 -0.140 -0.22 16:00 63.770 62.690 178,536 67.740 53.000
Cameco Corp. CCO-T 13.740 0.200 1.48 16:00 13.900 13.600 631,102 15.950 9.900
CIBC CM-T 120.500 0.760 0.63 16:00 120.910 119.950 1,052,268 124.370 103.840
Canadian Natural Resources CNQ-T 44.260 0.190 0.43 16:00 44.750 44.190 1,873,905 49.080 36.880
Canadian National Railway CNR-T 116.210 0.520 0.45 16:00 116.960 116.000 656,146 118.290 90.840
Canadian Pacific Railway CP-T 263.400 0.000 0.00 16:00 265.920 262.970 152,613 269.560 189.570
Crescent Point Energy CPG-T 8.080 0.100 1.25 16:00 8.160 7.960 1,674,568 11.810 7.910
Constellation Software CSU-T 938.260 -7.140 -0.76 16:00 951.865 933.370 46,767 1,134.300 669.190
Canadian Tire Corporation CTC.A-T 165.640 3.050 1.88 16:00 166.250 162.420 226,655 183.930 143.620
Cenovus Energy CVE-T 11.600 -0.160 -1.36 16:15 11.870 11.590 4,942,507 14.840 9.025
Dollarama Inc. DOL-T 48.530 0.410 0.85 16:00 48.810 48.000 681,956 56.667 40.237
EnCana Corp. ECA-T 16.520 -0.090 -0.54 16:00 16.920 16.490 2,283,294 18.540 11.050
Emera Inc. EMA-T 41.470 0.520 1.27 16:00 41.635 41.000 946,726 49.480 39.080
Enbridge Inc. ENB-T 45.920 -0.130 -0.28 16:00 46.440 45.870 3,269,029 52.590 37.360
First Quantum Minerals FM-T 16.990 0.790 4.88 16:00 17.115 16.600 2,372,395 23.050 12.090
Franco-Nevada Corp. FNV-T 85.040 -1.720 -1.98 16:00 88.500 84.870 617,879 110.180 85.210
Fortis Inc. FTS-T 43.210 0.660 1.55 16:00 43.210 42.540 1,141,128 48.730 39.380
Goldcorp Inc. G-T 13.680 -0.440 -3.12 16:34 14.400 13.660 2,838,899 19.320 13.940
CGI Group GIB.A-T 85.360 0.790 0.93 16:00 85.450 84.750 285,883 87.220 61.730
Gildan Activewear GIL-T 38.780 -0.010 -0.03 16:00 39.460 38.740 607,601 42.180 33.030
Husky Energy HSE-T 21.730 0.180 0.84 16:00 21.980 21.700 868,350 22.430 14.100
Imperial Oil IMO-T 40.650 -0.180 -0.44 16:15 41.470 40.560 749,757 44.910 33.430
Inter Pipeline IPL-T 24.560 0.250 1.03 16:00 24.620 24.430 1,099,109 27.915 21.360
Kinross Gold K-T 3.710 -0.050 -1.33 16:00 3.850 3.685 2,390,174 5.960 3.660
Loblaw Companies L-T 69.010 0.760 1.11 16:00 69.260 68.440 533,365 70.390 63.030
Manulife Financial MFC-T 24.540 0.180 0.74 16:00 24.760 24.380 3,137,918 27.770 23.110
Magna International MG-T 70.260 0.370 0.53 16:00 70.830 70.070 968,588 87.125 57.470
Metro Inc. MRU-T 43.470 1.590 3.80 16:00 43.520 41.870 564,231 45.440 38.320
National Bank of Canada NA-T 65.300 0.330 0.51 16:00 65.550 65.040 669,858 65.680 54.580
Power Corp of Canada POW-T 29.690 0.170 0.58 16:00 29.740 29.550 1,014,456 33.690 28.200
Pembina Pipeline Corp. PPL-T 46.160 0.110 0.24 16:00 46.510 46.110 833,610 47.840 37.600
Restaurant Brands Intl. QSR-T 82.640 0.690 0.84 16:00 82.860 82.060 326,244 88.360 67.550
Rogers Communications RCI.B-T 69.310 0.780 1.14 16:00 69.640 68.580 824,995 70.080 55.630
Royal Bank of Canada RY-T 102.000 0.520 0.51 16:00 102.350 101.770 1,653,682 108.520 90.130
Saputo Inc. SAP-T 41.870 0.750 1.82 16:00 42.090 41.160 478,369 47.590 39.080
Shaw Communications SJR.B-T 27.010 0.170 0.63 16:00 27.100 26.860 866,027 30.000 23.900
Sun Life Financial Inc. SLF-T 52.900 0.520 0.99 16:00 53.030 52.490 940,801 56.090 46.190
SNC-Lavalin Group SNC-T 53.310 0.500 0.95 16:00 53.450 52.990 245,351 61.540 50.870
Suncor Energy SU-T 52.270 0.710 1.38 16:00 52.615 51.950 2,070,702 55.470 38.340