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 September 26, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 14.510 0.210 1.47 Sep 25 15.060 14.470 5,875,842 21.030 12.540
Agnico Eagle Mines AEM-T 45.550 1.090 2.45 Sep 25 45.670 44.610 811,892 62.800 42.350
ARC Resources Ltd. ARX-T 14.280 -0.020 -0.14 Sep 25 14.730 14.260 2,046,920 18.340 11.880
Alimentation Couche-Tard ATD.B-T 64.990 0.010 0.02 Sep 25 65.770 64.980 693,435 67.960 52.080
Brookfield Asset Management BAM.A-T 57.620 0.500 0.88 Sep 25 57.790 57.040 1,034,867 57.770 46.710
BlackBerry Limited BB-T 13.470 -0.040 -0.30 Sep 25 13.750 13.460 1,081,430 18.135 11.220
Bombardier Inc. BBD.B-T 4.440 -0.090 -1.99 Sep 25 4.590 4.400 4,908,629 5.580 1.960
BCE Inc. BCE-T 51.990 0.180 0.35 Sep 25 52.230 51.700 2,511,655 62.900 51.790
Bausch Health Companies Inc. BHC-T 32.080 -0.110 -0.34 Sep 25 32.590 31.500 543,866 36.020 14.010
Bank of Montreal BMO-T 107.110 -1.210 -1.12 Sep 25 108.970 107.110 1,497,409 109.000 92.500
Bank of Nova Scotia BNS-T 77.110 -0.690 -0.89 Sep 25 78.040 77.110 2,402,440 85.500 73.910
CCL Industries CCL.B-T 58.920 -0.150 -0.25 Sep 25 59.510 58.800 390,183 67.740 53.000
Cameco Corp. CCO-T 12.700 -0.030 -0.24 Sep 25 12.900 12.680 261,575 15.950 9.900
CIBC CM-T 123.230 -1.360 -1.09 Sep 25 124.940 123.230 1,406,337 125.210 108.380
Canadian Natural Resources CNQ-T 42.570 -0.120 -0.28 Sep 25 43.180 42.380 3,844,160 49.080 36.880
Canadian National Railway CNR-T 113.970 1.610 1.43 Sep 25 114.620 113.010 1,204,295 118.290 90.840
Canadian Pacific Railway CP-T 272.690 1.590 0.59 Sep 25 273.720 270.110 305,110 277.250 204.930
Crescent Point Energy CPG-T 8.150 -0.020 -0.24 Sep 25 8.330 8.110 1,688,108 11.810 6.660
Constellation Software CSU-T 944.610 -4.900 -0.52 Sep 25 966.260 942.910 26,458 1,134.300 671.000
Canadian Tire Corporation CTC.A-T 153.910 0.660 0.43 Sep 25 154.910 152.480 259,957 183.930 149.920
Cenovus Energy CVE-T 12.130 -0.340 -2.73 Sep 25 12.610 12.130 2,562,734 14.840 9.025
Dollarama Inc. DOL-T 41.390 -0.430 -1.03 Sep 25 42.200 41.390 1,118,710 56.667 40.310
EnCana Corp. ECA-T 17.170 0.240 1.42 Sep 25 17.320 17.010 3,949,873 18.540 12.370
Emera Inc. EMA-T 40.080 -0.200 -0.50 Sep 25 40.280 40.000 443,834 49.480 39.080
Enbridge Inc. ENB-T 42.910 -0.860 -1.96 Sep 25 43.880 42.840 2,550,155 52.590 37.360
First Quantum Minerals FM-T 15.720 -0.240 -1.50 Sep 25 16.675 14.880 7,312,721 23.050 13.540
Franco-Nevada Corp. FNV-T 79.920 -1.580 -1.94 Sep 25 82.560 79.660 731,466 110.180 76.530
Fortis Inc. FTS-T 42.020 0.030 0.07 Sep 25 42.120 41.770 753,026 48.730 39.380
Goldcorp Inc. G-T 13.550 -0.240 -1.74 Sep 25 13.905 13.480 3,480,718 19.320 13.020
CGI Group GIB.A-T 85.520 -0.100 -0.12 Sep 25 85.990 85.280 294,546 87.220 62.870
Gildan Activewear GIL-T 38.450 -0.110 -0.29 Sep 25 38.650 38.450 276,857 42.180 33.030
Husky Energy HSE-T 22.400 -0.100 -0.44 Sep 25 22.750 22.210 801,890 22.760 15.090
Imperial Oil IMO-T 42.100 -0.170 -0.40 Sep 25 42.960 41.990 1,522,839 44.910 33.430
Inter Pipeline IPL-T 22.970 -0.120 -0.52 Sep 25 23.190 22.930 605,549 27.915 21.360
Kinross Gold K-T 3.860 0.040 1.05 Sep 25 3.910 3.825 1,636,679 5.900 3.510
Loblaw Companies L-T 66.690 -1.070 -1.58 Sep 25 68.100 66.690 462,285 70.390 63.030
Manulife Financial MFC-T 23.480 -0.200 -0.84 Sep 25 23.920 23.480 2,856,889 27.770 22.680
Magna International MG-T 67.940 -3.330 -4.67 Sep 25 70.950 67.940 1,189,873 87.125 63.630
Metro Inc. MRU-T 40.840 -0.130 -0.32 Sep 25 41.150 40.770 389,144 45.440 38.320
National Bank of Canada NA-T 64.730 0.040 0.06 Sep 25 64.940 64.580 851,891 65.950 57.730
Power Corp of Canada POW-T 28.280 0.020 0.07 Sep 25 28.530 28.280 333,559 33.690 28.030
Pembina Pipeline Corp. PPL-T 44.510 0.220 0.50 Sep 25 44.920 44.390 1,021,971 47.840 37.600
Restaurant Brands Intl. QSR-T 76.690 0.340 0.45 Sep 25 77.170 76.200 292,794 88.360 67.550
Rogers Communications RCI.B-T 66.030 -0.560 -0.84 Sep 25 66.660 65.930 700,761 70.080 55.630
Royal Bank of Canada RY-T 104.430 0.090 0.09 Sep 25 104.790 104.310 1,621,391 108.520 94.010
Saputo Inc. SAP-T 38.500 -0.350 -0.90 Sep 25 39.060 38.500 212,028 47.590 37.740
Shaw Communications SJR.B-T 24.980 -0.070 -0.28 Sep 25 25.185 24.930 415,150 30.000 23.900
Sun Life Financial Inc. SLF-T 51.760 -0.300 -0.58 Sep 25 52.420 51.760 538,493 56.090 48.230
SNC-Lavalin Group SNC-T 53.130 0.010 0.02 Sep 25 53.440 52.860 198,752 61.540 50.870
Suncor Energy SU-T 50.190 -0.960 -1.88 Sep 25 51.860 50.190 3,604,552 55.470 40.490