Canadian Markets closed
Consumer Products & Media
SymbolCompanyLast PriceMarket TimeChange% ChangeVolumeAvg Vol (3 month)Market CapIntraday High/Low52 Week RangeDay Chart
ETO.LEntertainment One Ltd.239.504:35PM BST-9.00-3.62%1.049M597,189102.071B
239.30246.30
144.20262.50
SJR-B.TOShaw Communications Inc.29.014:00PM EDT0.120.42%911,582855,79614.353B
28.6829.12
23.0329.12
CJR-B.TOCorus Entertainment Inc.13.304:00PM EDT0.221.68%735,902422,2702.69B
13.0413.30
10.7714.10
BCE.TOBCE Inc.62.024:15PM EDT-0.68-1.08%2.964M1.767M55.785B
61.9262.64
56.8063.41
RCI-B.TORogers Communications Inc.62.754:15PM EDT-0.04-0.06%876,2781.075M32.417B
62.5463.02
48.5663.78
CGX.TOCineplex Inc.53.384:00PM EDT-0.04-0.07%176,798102,4913.391B
53.2653.77
48.2653.77
WN.TOGeorge Weston Limited121.454:15PM EDT0.760.63%138,384119,30415.533B
120.00121.65
100.41121.65
ATD-B.TOAlimentation Couche-Tard Inc.62.074:00PM EDT0.380.62%828,668829,74235.545B
61.2162.28
51.2168.63
TRI.TOThomson Reuters Corporation59.664:15PM EDT1.091.86%1.241M667,81243.183B
58.6059.76
50.0160.13
PGThe Procter & Gamble Company87.694:01PM EDT-0.05-0.06%8.518M8.731M224.178B
87.2388.24
79.3792.00
BUDAnheuser-Busch InBev SA/NV112.234:02PM EDT0.030.03%1.669M1.638M214.679B
111.78112.51
98.28136.08
KOThe Coca-Cola Company43.014:00PM EDT-0.23-0.53%10.386M14.868M184.599B
42.9243.28
39.8846.01
PEPPepsico, Inc.112.644:04PM EDT-0.69-0.61%4.096M3.965M160.877B
112.51113.44
98.50114.61
ULUnilever PLC51.164:04PM EDT-0.06-0.12%730,9612.703M144.078B
51.0751.31
38.5851.58
PMPhilip Morris International Inc.110.194:02PM EDT-0.96-0.86%5.51M4.675M171.14B
110.00111.44
86.78115.63
BTIBritish American Tobacco p.l.c.67.834:02PM EDT-0.42-0.62%1.528M2.116M124.817B
67.7268.31
61.32131.34
MOAltria Group, Inc.71.534:00PM EDT0.020.03%4.857M6.381M138.462B
71.3271.73
60.8276.55
ABEVAmbev S.A.5.684:01PM EDT0.000.00%24.409M15.775M90.522B
5.615.71
4.706.34
DEODiageo plc117.474:02PM EDT0.660.57%493,487484,39572.579B
117.00117.56
99.46117.84
MDLZMondelez International, Inc.45.004:00PM EDT-0.12-0.27%5.047M8.02M68.602B
44.9445.39
40.5046.40
CLColgate-Palmolive Company73.304:00PM EDT-0.20-0.27%3.907M4.387M64.812B
73.2573.85
63.4375.38
MONMonsanto Company116.504:02PM EDT-0.24-0.21%2.151M2.06M51.121B
116.47116.84
88.76117.33
MCKMcKesson Corporation138.794:02PM EDT2.762.03%1.796M1.809M29.431B
136.44139.59
114.53199.43
KHCThe Kraft Heinz Company90.834:00PM EDT-0.09-0.10%2.079M3.17M110.553B
90.6691.42
77.1397.77
KMBKimberly-Clark Corporation130.004:02PM EDT-0.13-0.10%1.349M1.988M46.248B
129.69130.91
111.30138.87
WHRWhirlpool Corporation185.864:02PM EDT0.740.40%783,712821,73313.845B
183.95186.62
145.91194.10
DISThe Walt Disney Company115.844:03PM EDT0.260.22%3.911M6.068M183.172B
115.39116.10
90.32116.10
CMCSAComcast Corporation39.594:00PM EDT0.802.06%35.177M15.815M188.116B
39.1940.62
29.8140.62
FOXATwenty-First Century Fox, Inc.30.564:00PM EDT-0.18-0.59%4.064M7.327M56.109B
30.4930.83
23.3332.60
TWXTime Warner Inc.99.904:02PM EDT-0.30-0.30%3.018M3.158M77.356B
99.79100.38
68.97100.60
TWCTWC-------
N/AN/A
N/AN/A
DISHDISH Network Corporation65.004:00PM EDT1.702.69%4.372M3.69M30.25B
63.8465.61
43.8665.61
CBSCBS Corporation66.344:00PM EDT-0.57-0.85%2.236M3.022M27.086B
66.0867.35
48.8870.10
VIABViacom, Inc.43.314:00PM EDT-0.07-0.16%3.696M3.816M17.286B
43.1743.67
33.9446.72
DISCADiscovery Communications, Inc.29.394:00PM EDT0.000.00%1.622M2.637M16.923B
29.2529.48
23.6630.25
TVGrupo Televisa, S.A.B.24.294:02PM EDT-1.09-4.29%5.425M1.844M10.808B
23.6424.91
19.6929.34
CHTRCharter Communications, Inc.348.804:00PM EDT3.400.98%655,0531.2M106.941B
346.10350.35
201.04350.38
LVNTALiberty Ventures54.274:00PM EDT0.170.31%488,159672,5334.607B
54.1954.99
34.2654.99
QVCAQVC Group21.374:00PM EDT0.301.42%1.643M3.078M9.722B
20.9421.38
17.2427.25
OMCOmnicom Group Inc.83.094:01PM EDT0.110.13%2.748M1.716M19.353B
82.1983.34
75.6189.66
NLSNNielsen Holdings plc40.204:01PM EDT0.792.00%4.95M2.778M14.363B
39.2540.25
38.3155.94
PSOPearson plc8.204:03PM EDT0.060.74%259,188642,5956.675B
8.168.20
7.0413.20
LMCALMCA-------
N/AN/A
N/AN/A
SJRShaw Communications Inc.21.304:02PM EDT0.070.33%558,539481,60410.713B
21.0921.38
18.0921.84
NFLXNetflix, Inc.153.084:00PM EDT2.911.94%7.215M5.784M65.887B
149.30153.49
84.50153.52