Price Reports - Quotes

Index=S&P/TSX 60
Symbol 1 to 50 of 58.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Wheaton Precious Metals WPM-T 21.910 -0.040 -0.18 16:00 22.210 21.540 2,057,503 29.930 19.870
George Weston WN-T 98.420 0.000 0.00 16:00 98.790 97.820 302,649 113.700 96.460
Waste Connections WCN-T 103.860 0.860 0.83 16:00 104.210 103.030 679,067 107.010 81.520
TransCanada Corp. TRP-T 53.020 -0.730 -1.36 16:00 53.710 52.920 7,735,778 65.180 50.280
Thomson Reuters TRI-T 58.660 -0.060 -0.10 16:00 58.970 58.580 2,024,249 61.110 46.690
Teck Resources TECK.B-T 33.080 0.720 2.22 16:31 33.340 32.540 2,646,100 39.080 25.890
TD Bank TD-T 79.650 -0.080 -0.10 16:00 80.050 79.540 7,889,373 80.000 67.870
TELUS Corp. T-T 47.520 0.030 0.06 16:31 47.660 47.350 1,701,425 49.150 44.140
Suncor Energy SU-T 50.480 0.500 1.00 16:31 50.880 50.170 6,059,892 55.470 40.490
SNC-Lavalin Group SNC-T 53.770 1.170 2.22 16:00 53.920 52.630 789,640 61.540 50.870
Sun Life Financial Inc. SLF-T 52.350 0.080 0.15 16:00 52.530 52.100 2,012,917 56.090 47.530
Shaw Communications SJR.B-T 25.500 0.090 0.35 16:00 25.590 25.425 1,764,444 30.000 23.900
Saputo Inc. SAP-T 39.390 0.220 0.56 16:00 39.700 39.000 738,619 47.590 37.740
Royal Bank of Canada RY-T 104.090 -0.460 -0.44 16:00 104.840 104.070 4,999,474 108.520 93.000
Rogers Communications RCI.B-T 67.560 0.320 0.48 16:31 67.750 66.850 1,389,820 70.080 55.630
Restaurant Brands Intl. QSR-T 76.220 -1.940 -2.48 16:00 79.320 75.910 1,173,235 88.360 67.550
Pembina Pipeline Corp. PPL-T 43.660 0.430 0.99 16:00 43.810 43.220 2,602,492 47.840 37.600
Power Corp of Canada POW-T 28.460 -0.320 -1.11 16:00 28.880 28.400 1,648,795 33.690 28.030
National Bank of Canada NA-T 64.810 -0.290 -0.45 16:00 65.040 64.520 2,696,173 65.950 57.560
Metro Inc. MRU-T 40.700 -0.040 -0.10 16:00 41.130 40.610 1,188,119 45.440 38.320
Magna International MG-T 72.300 -0.640 -0.88 16:00 73.660 71.860 2,652,569 87.125 63.370
Manulife Financial MFC-T 24.010 0.030 0.13 16:00 24.120 23.860 7,062,524 27.770 22.680
Loblaw Companies L-T 68.150 -0.470 -0.68 16:00 68.665 68.010 1,856,756 70.390 63.030
Kinross Gold K-T 3.840 -0.040 -1.03 16:00 3.900 3.760 7,314,247 5.900 3.510
Inter Pipeline IPL-T 23.140 0.110 0.48 16:00 23.140 22.960 2,100,816 27.915 21.360
Imperial Oil IMO-T 40.760 0.990 2.49 16:17 40.910 39.870 2,393,295 44.910 33.430
Husky Energy HSE-T 21.720 0.500 2.36 16:00 21.820 21.290 1,592,485 22.490 14.740
Gildan Activewear GIL-T 39.150 0.270 0.69 16:00 39.320 38.940 1,239,690 42.180 33.030
CGI Group GIB.A-T 85.490 -0.070 -0.08 16:00 85.880 85.060 1,190,288 87.220 62.870
Goldcorp Inc. G-T 13.670 -0.230 -1.65 16:00 13.940 13.420 4,930,223 19.320 13.020
Fortis Inc. FTS-T 42.280 0.340 0.81 16:31 42.560 41.950 2,434,397 48.730 39.380
Franco-Nevada Corp. FNV-T 82.530 -0.900 -1.08 16:00 83.140 82.090 967,041 110.180 76.530
First Quantum Minerals FM-T 17.180 0.200 1.18 16:00 17.760 16.970 4,993,534 23.050 13.540
Enbridge Inc. ENB-T 44.460 0.050 0.11 16:00 44.820 44.180 6,281,823 52.590 37.360
Emera Inc. EMA-T 40.380 -0.060 -0.15 16:00 40.830 40.350 1,782,727 49.480 39.080
EnCana Corp. ECA-T 16.320 0.010 0.06 16:00 16.480 16.210 4,671,951 18.540 12.370
Dollarama Inc. DOL-T 43.210 0.530 1.24 16:00 43.350 42.760 1,652,322 56.667 40.310
Cenovus Energy CVE-T 12.060 0.170 1.43 16:00 12.170 11.870 6,162,602 14.840 9.025
Canadian Tire Corporation CTC.A-T 155.800 -1.660 -1.05 16:00 157.680 155.490 520,292 183.930 147.220
Constellation Software CSU-T 955.010 4.940 0.52 16:00 964.240 951.730 60,915 1,134.300 669.190
Crescent Point Energy CPG-T 8.090 0.150 1.89 16:00 8.090 7.930 9,626,619 11.810 6.660
Canadian Pacific Railway CP-T 271.000 3.560 1.33 16:31 271.870 268.765 658,716 277.250 198.000
Canadian National Railway CNR-T 114.510 0.820 0.72 16:00 114.840 113.780 2,319,493 118.290 90.840
Canadian Natural Resources CNQ-T 41.890 0.120 0.29 16:00 42.360 41.700 13,599,528 49.080 36.880
CIBC CM-T 124.340 -0.060 -0.05 16:31 124.980 124.200 2,129,990 125.210 107.550
Cameco Corp. CCO-T 12.840 -0.040 -0.31 16:00 13.040 12.770 1,404,064 15.950 9.900
CCL Industries CCL.B-T 60.300 0.340 0.57 16:00 61.050 60.000 614,991 67.740 53.000
Bank of Nova Scotia BNS-T 78.000 0.420 0.54 16:00 78.140 77.680 7,340,990 85.500 73.910
Bank of Montreal BMO-T 108.260 0.660 0.61 16:00 108.920 107.700 2,985,039 107.990 91.810
Bausch Health Companies Inc. BHC-T 32.210 -0.080 -0.25 16:00 32.500 31.930 1,531,616 36.020 14.010