Price Reports - Quotes

Index=S&P/TSX 60
Symbol 1 to 50 of 60.
Sort by: Symbol - Descending (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
Wheaton Precious Metals WPM-T 27.760 0.330 1.20 16:00 27.930 27.580 3,506,471 30.320 22.630
George Weston WN-T 110.580 0.660 0.60 16:00 111.370 109.800 325,567 125.670 104.490
Waste Connections WCN-T 90.660 2.000 2.26 16:00 91.360 88.760 1,309,048 94.860 67.633
Valeant Pharmaceuticals Intl. VRX-T 25.390 0.280 1.12 16:00 26.130 24.580 5,137,969 29.280 11.200
TransCanada Corp. TRP-T 61.590 -0.220 -0.36 16:00 62.240 61.510 4,685,494 65.240 59.230
Thomson Reuters TRI-T 56.900 0.300 0.53 16:00 57.260 56.210 1,671,608 62.830 55.050
Teck Resources TECK.B-T 30.670 0.810 2.71 16:00 31.060 30.140 4,619,254 34.600 19.270
TD Bank TD-T 71.830 0.130 0.18 16:00 72.155 71.610 10,672,711 75.090 61.500
TELUS Corp. T-T 48.000 0.020 0.04 16:22 48.230 47.780 3,227,179 48.940 42.130
Suncor Energy SU-T 43.660 0.070 0.16 16:00 44.150 43.570 9,061,972 46.660 36.090
SNC-Lavalin Group SNC-T 56.310 0.190 0.34 16:00 56.760 56.150 1,005,211 59.630 50.280
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
Shaw Communications SJR.B-T 29.230 -0.260 -0.88 16:00 29.640 29.060 2,903,926 30.440 26.475
Saputo Inc. SAP-T 44.480 -0.140 -0.31 16:00 45.410 44.400 1,304,275 48.980 39.740
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
Rogers Communications RCI.B-T 64.330 -0.580 -0.89 16:00 65.100 64.130 2,579,201 70.080 50.440
Restaurant Brands Intl. QSR-T 78.580 0.550 0.70 16:00 79.030 78.090 1,278,664 88.360 62.750
Pembina Pipeline Corp. PPL-T 44.460 -0.310 -0.69 16:00 45.070 44.430 3,057,834 46.170 39.040
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
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
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
Metro Inc. MRU-T 40.720 0.120 0.30 16:00 41.090 40.630 1,861,485 47.410 38.000
Magna International MG-T 72.070 1.550 2.20 16:00 72.410 70.710 3,257,080 72.670 52.630
Manulife Financial MFC-T 26.700 0.310 1.17 16:00 26.930 26.120 10,448,885 27.535 22.390
Loblaw Companies L-T 68.180 0.290 0.43 16:00 68.640 67.590 1,881,289 78.870 64.650
Kinross Gold K-T 5.190 0.020 0.39 16:00 5.230 5.140 9,298,830 6.290 3.870
Inter Pipeline IPL-T 27.200 -0.070 -0.26 16:00 27.480 27.140 2,548,697 30.070 22.140
Imperial Oil IMO-T 38.000 0.090 0.24 16:15 38.480 37.880 2,353,041 48.720 35.150
Husky Energy HSE-T 16.470 0.150 0.92 16:00 16.780 16.420 2,988,586 17.420 13.390
Gildan Activewear GIL-T 40.760 -0.060 -0.15 16:00 41.760 40.640 2,141,015 42.180 30.970
CGI Group GIB.A-T 69.480 1.290 1.89 16:00 70.000 68.320 2,727,927 69.360 60.910
Goldcorp Inc. G-T 15.970 0.140 0.88 16:00 16.000 15.860 6,230,880 23.350 15.000
Fortis Inc. FTS-T 46.820 -0.270 -0.57 16:00 47.230 46.500 2,483,773 48.730 40.260
Franco-Nevada Corp. FNV-T 97.910 -0.200 -0.20 16:00 99.000 97.610 1,508,561 110.180 71.440
First Quantum Minerals FM-T 17.120 0.750 4.58 16:00 17.280 16.550 5,522,132 17.550 9.690
Enbridge Inc. ENB-T 49.890 0.570 1.16 16:00 50.000 49.470 11,157,739 58.280 43.910
Emera Inc. EMA-T 47.980 0.340 0.71 16:00 48.065 47.640 1,384,687 49.480 44.540
EnCana Corp. ECA-T 14.270 -0.540 -3.65 16:00 15.010 14.200 7,734,152 18.130 10.540
Dollarama Inc. DOL-T 154.900 0.510 0.33 16:00 156.440 153.610 881,088 166.620 96.500
Cenovus Energy CVE-T 10.860 -0.400 -3.55 16:17 11.280 10.845 10,196,627 21.410 8.890
Canadian Tire Corporation CTC.A-T 163.690 -0.210 -0.13 16:00 164.360 162.700 785,915 171.910 137.070
Constellation Software CSU-T 772.700 1.610 0.21 16:00 779.090 767.220 146,888 791.000 575.220
Crescent Point Energy CPG-T 8.290 -0.200 -2.36 16:00 8.610 8.265 6,053,723 19.160 8.080
Canadian Pacific Railway CP-T 230.050 0.220 0.10 16:00 232.310 229.530 1,120,746 232.290 188.360
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 Natural Resources CNQ-T 42.560 -0.410 -0.95 16:00 43.350 42.540 6,257,246 47.000 35.900
CIBC CM-T 119.430 -0.300 -0.25 16:00 120.000 119.330 3,578,545 122.560 103.840
Cameco Corp. CCO-T 12.970 -0.200 -1.52 16:00 13.310 12.970 3,143,624 17.650 9.900
CCL Industries CCL.B-T 59.570 -0.130 -0.22 16:00 60.430 59.430 819,337 71.320 44.912
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