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 February 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Barrick Gold Corp. ABX-T 15.400 -0.460 -2.90 16:00 15.800 15.365 2,386,702 27.030 15.830
Agnico Eagle Mines AEM-T 51.390 0.200 0.39 16:00 51.440 50.410 545,089 68.760 51.110
ARC Resources Ltd. ARX-T 13.170 0.290 2.25 16:00 13.265 12.870 1,612,435 21.570 11.880
Alimentation Couche-Tard ATD.B-T 62.410 0.030 0.05 16:00 62.620 62.310 303,120 67.960 56.060
Brookfield Asset Management BAM.A-T 51.190 0.070 0.14 16:00 51.520 51.010 1,044,152 57.040 46.710
BlackBerry Limited BB-T 15.910 0.780 5.16 16:15 16.000 15.170 2,530,119 18.135 8.980
Bombardier Inc. BBD.B-T 3.980 0.060 1.53 16:15 3.980 3.870 5,649,265 4.010 1.960
BCE Inc. BCE-T 56.300 0.410 0.73 16:00 56.300 55.870 1,188,274 63.000 54.440
Bank of Montreal BMO-T 99.460 0.770 0.78 16:00 99.460 98.580 1,026,437 105.550 88.630
Bank of Nova Scotia BNS-T 78.390 0.590 0.76 16:00 78.410 77.730 1,215,734 85.500 73.310
CCL Industries CCL.B-T 66.100 2.720 4.29 16:00 66.100 63.480 503,515 71.320 53.000
Cameco Corp. CCO-T 11.650 0.180 1.57 16:00 11.690 11.470 572,136 15.885 9.900
CIBC CM-T 119.000 2.070 1.77 16:00 119.020 117.660 1,593,811 124.370 103.840
Canadian Natural Resources CNQ-T 40.750 0.690 1.72 16:00 40.770 40.010 2,045,735 47.000 35.900
Canadian National Railway CNR-T 97.860 -0.370 -0.38 16:00 98.560 97.030 964,681 108.640 91.550
Canadian Pacific Railway CP-T 236.400 1.300 0.55 16:00 237.000 233.330 260,631 236.500 189.570
Crescent Point Energy CPG-T 9.540 0.350 3.81 16:00 9.540 9.220 2,025,682 16.300 8.080
Constellation Software CSU-T 840.510 7.670 0.92 16:00 842.040 826.950 35,796 846.730 610.540
Canadian Tire Corporation CTC.A-T 176.150 -0.650 -0.37 16:00 177.390 175.080 163,187 180.210 140.600
Cenovus Energy CVE-T 9.630 0.320 3.44 16:00 9.640 9.310 3,788,309 18.430 8.890
Dollarama Inc. DOL-T 153.030 1.530 1.01 16:00 153.620 151.770 424,818 170.000 97.000
EnCana Corp. ECA-T 14.000 0.340 2.49 16:00 14.020 13.680 2,112,921 17.940 10.540
Emera Inc. EMA-T 41.910 0.710 1.72 16:00 42.010 41.260 685,552 49.480 39.080
Enbridge Inc. ENB-T 42.740 0.170 0.40 16:00 42.840 42.410 2,977,848 57.750 42.000
First Quantum Minerals FM-T 21.100 0.460 2.23 16:00 21.220 20.330 2,535,040 21.710 9.690
Franco-Nevada Corp. FNV-T 92.960 1.250 1.36 16:00 93.050 90.600 417,218 110.180 81.010
Fortis Inc. FTS-T 42.240 0.560 1.34 16:00 42.355 41.550 719,586 48.730 39.380
Goldcorp Inc. G-T 16.270 0.040 0.25 16:00 16.330 16.060 1,166,158 22.640 15.000
CGI Group GIB.A-T 73.860 0.420 0.57 16:00 74.420 73.500 680,285 74.940 60.910
Gildan Activewear GIL-T 37.700 0.320 0.86 16:00 37.780 37.160 526,033 42.180 32.470
Husky Energy HSE-T 16.910 0.280 1.68 16:00 16.940 16.660 635,758 19.240 13.390
Imperial Oil IMO-T 34.570 0.210 0.61 16:16 34.650 34.350 686,204 43.120 34.100
Inter Pipeline IPL-T 22.880 0.250 1.10 16:00 23.170 22.730 745,274 29.350 21.620
Kinross Gold K-T 4.550 -0.060 -1.30 16:00 4.630 4.540 1,774,670 6.290 4.240
Loblaw Companies L-T 64.860 0.700 1.09 16:00 64.870 64.040 351,985 78.870 63.300
Manulife Financial MFC-T 24.380 -0.120 -0.49 16:00 24.570 24.320 3,493,494 27.770 22.390
Magna International MG-T 71.590 0.280 0.39 16:00 71.950 71.120 520,220 74.750 52.630
Metro Inc. MRU-T 40.370 0.440 1.10 16:00 40.390 39.760 442,411 47.410 38.320
National Bank of Canada NA-T 63.760 0.980 1.56 16:00 63.810 63.020 891,667 65.680 51.410
Power Corp of Canada POW-T 30.530 0.180 0.59 16:00 30.540 30.300 312,646 33.690 28.400
Pembina Pipeline Corp. PPL-T 42.490 1.510 3.68 16:00 43.960 42.010 2,034,295 46.170 38.100
Restaurant Brands Intl. QSR-T 75.300 1.060 1.43 16:00 75.370 74.230 370,690 88.360 69.330
Rogers Communications RCI.B-T 58.640 0.580 1.00 16:00 58.870 58.020 606,943 70.080 55.250
Royal Bank of Canada RY-T 102.560 0.400 0.39 16:15 103.070 101.430 2,413,076 108.520 90.130
Saputo Inc. SAP-T 40.450 0.410 1.02 16:00 40.510 40.060 311,597 47.590 39.670
Shaw Communications SJR.B-T 25.090 -0.070 -0.28 16:00 25.230 24.950 482,841 30.440 24.845
Sun Life Financial Inc. SLF-T 54.220 0.220 0.41 16:00 54.220 53.580 899,076 55.200 43.510
SNC-Lavalin Group SNC-T 57.250 1.650 2.97 16:00 58.160 56.260 1,015,176 59.380 50.280
Suncor Energy SU-T 43.600 0.420 0.97 16:00 43.640 43.190 1,656,675 47.690 36.090
TELUS Corp. T-T 46.570 0.390 0.84 16:00 46.670 46.200 659,180 48.940 42.220