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 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 18.130 0.070 0.39 16:00 18.250 18.030 7,630,364 27.190 17.070
Agnico Eagle Mines AEM-T 55.360 0.710 1.30 16:00 55.570 54.920 2,040,844 68.760 46.910
Agrium AGU-T 141.740 -0.540 -0.38 16:00 143.320 140.800 1,137,133 146.990 115.160
ARC Resources Ltd. ARX-T 13.880 -0.190 -1.35 16:00 14.290 13.780 2,592,690 24.205 14.020
Alimentation Couche-Tard ATD.B-T 67.150 0.160 0.24 16:00 67.960 66.870 2,963,149 67.530 56.060
Brookfield Asset Management BAM.A-T 56.230 0.330 0.59 16:00 56.580 55.970 4,105,236 56.830 43.470
BlackBerry Limited BB-T 13.950 0.330 2.42 16:00 14.080 13.700 4,556,929 15.820 8.980
Bombardier Inc. BBD.B-T 3.070 0.000 0.00 16:17 3.130 3.050 14,490,186 3.240 1.900
BCE Inc. BCE-T 61.350 -0.340 -0.55 16:00 61.890 61.100 4,704,272 63.000 56.950
Bank of Montreal BMO-T 100.630 0.330 0.33 16:00 100.840 100.060 3,936,054 104.150 88.630
Bank of Nova Scotia BNS-T 82.160 -0.280 -0.34 16:00 82.910 82.100 6,182,870 85.500 73.310
CCL Industries CCL.B-T 59.570 -0.130 -0.22 16:00 60.430 59.430 819,337 71.320 44.912
Cameco Corp. CCO-T 12.970 -0.200 -1.52 16:00 13.310 12.970 3,143,624 17.650 9.900
CIBC CM-T 119.430 -0.300 -0.25 16:00 120.000 119.330 3,578,545 122.560 103.840
Canadian Natural Resources CNQ-T 42.560 -0.410 -0.95 16:00 43.350 42.540 6,257,246 47.000 35.900
Canadian National Railway CNR-T 103.350 0.250 0.24 16:00 103.990 102.640 4,755,682 108.640 88.760
Canadian Pacific Railway CP-T 230.050 0.220 0.10 16:00 232.310 229.530 1,120,746 232.290 188.360
Crescent Point Energy CPG-T 8.290 -0.200 -2.36 16:00 8.610 8.265 6,053,723 19.160 8.080
Constellation Software CSU-T 772.700 1.610 0.21 16:00 779.090 767.220 146,888 791.000 575.220
Canadian Tire Corporation CTC.A-T 163.690 -0.210 -0.13 16:00 164.360 162.700 785,915 171.910 137.070
Cenovus Energy CVE-T 10.860 -0.400 -3.55 16:17 11.280 10.845 10,196,627 21.410 8.890
Dollarama Inc. DOL-T 154.900 0.510 0.33 16:00 156.440 153.610 881,088 166.620 96.500
EnCana Corp. ECA-T 14.270 -0.540 -3.65 16:00 15.010 14.200 7,734,152 18.130 10.540
Emera Inc. EMA-T 47.980 0.340 0.71 16:00 48.065 47.640 1,384,687 49.480 44.540
Enbridge Inc. ENB-T 49.890 0.570 1.16 16:00 50.000 49.470 11,157,739 58.280 43.910
First Quantum Minerals FM-T 17.120 0.750 4.58 16:00 17.280 16.550 5,522,132 17.550 9.690
Franco-Nevada Corp. FNV-T 97.910 -0.200 -0.20 16:00 99.000 97.610 1,508,561 110.180 71.440
Fortis Inc. FTS-T 46.820 -0.270 -0.57 16:00 47.230 46.500 2,483,773 48.730 40.260
Goldcorp Inc. G-T 15.970 0.140 0.88 16:00 16.000 15.860 6,230,880 23.350 15.000
CGI Group GIB.A-T 69.480 1.290 1.89 16:00 70.000 68.320 2,727,927 69.360 60.910
Gildan Activewear GIL-T 40.760 -0.060 -0.15 16:00 41.760 40.640 2,141,015 42.180 30.970
Husky Energy HSE-T 16.470 0.150 0.92 16:00 16.780 16.420 2,988,586 17.420 13.390
Imperial Oil IMO-T 38.000 0.090 0.24 16:15 38.480 37.880 2,353,041 48.720 35.150
Inter Pipeline IPL-T 27.200 -0.070 -0.26 16:00 27.480 27.140 2,548,697 30.070 22.140
Kinross Gold K-T 5.190 0.020 0.39 16:00 5.230 5.140 9,298,830 6.290 3.870
Loblaw Companies L-T 68.180 0.290 0.43 16:00 68.640 67.590 1,881,289 78.870 64.650
Manulife Financial MFC-T 26.700 0.310 1.17 16:00 26.930 26.120 10,448,885 27.535 22.390
Magna International MG-T 72.070 1.550 2.20 16:00 72.410 70.710 3,257,080 72.670 52.630
Metro Inc. MRU-T 40.720 0.120 0.30 16:00 41.090 40.630 1,861,485 47.410 38.000
National Bank of Canada NA-T 63.720 -0.240 -0.38 16:00 64.150 63.720 4,073,660 64.390 51.410
Potash Corp. of Saskatchewan POT-T 25.320 -0.120 -0.47 16:00 25.620 25.130 5,628,469 26.620 20.680
Power Corp of Canada POW-T 32.620 0.360 1.12 16:00 32.660 32.235 2,314,000 33.690 28.400
Pembina Pipeline Corp. PPL-T 44.460 -0.310 -0.69 16:00 45.070 44.430 3,057,834 46.170 39.040
Restaurant Brands Intl. QSR-T 78.580 0.550 0.70 16:00 79.030 78.090 1,278,664 88.360 62.750
Rogers Communications RCI.B-T 64.330 -0.580 -0.89 16:00 65.100 64.130 2,579,201 70.080 50.440
Royal Bank of Canada RY-T 101.920 0.460 0.45 16:00 102.510 101.610 8,257,634 102.800 90.130
Saputo Inc. SAP-T 44.480 -0.140 -0.31 16:00 45.410 44.400 1,304,275 48.980 39.740
Shaw Communications SJR.B-T 29.230 -0.260 -0.88 16:00 29.640 29.060 2,903,926 30.440 26.475
Sun Life Financial Inc. SLF-T 52.240 0.490 0.95 16:00 52.380 51.790 3,601,950 53.250 43.510
SNC-Lavalin Group SNC-T 56.310 0.190 0.34 16:00 56.760 56.150 1,005,211 59.630 50.280