Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 12, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Shopify Inc. SHOP-T 176.200 9.480 5.69 16:00 178.000 169.940 363,778 232.650 114.650
Fairfax Financial Holdings FFH-T 661.970 5.590 0.85 16:00 669.500 654.870 30,751 788.880 614.590
Canadian Pacific Railway CP-T 270.010 5.040 1.90 16:00 272.800 267.720 557,424 291.560 206.100
Canada Goose Holdings GOOS-T 65.780 4.240 6.89 16:16 65.900 63.720 399,039 91.500 25.360
Canopy Growth Corp. WEED-T 64.900 3.610 5.89 16:43 65.120 62.190 3,760,369 74.450 11.710
Boyd Group Income Fund BYD.UN-T 125.920 3.220 2.62 16:00 126.910 123.750 50,715 133.000 90.370
Constellation Software CSU-T 891.170 2.800 0.32 16:00 896.650 873.180 65,751 1,134.300 715.140
Kinaxis Inc. KXS-T 84.770 2.690 3.28 16:00 86.110 83.000 110,919 100.680 63.150
BRP INC. DOO-T 57.010 2.010 3.65 16:00 57.200 55.370 405,550 74.670 38.940
Restaurant Brands Intl. QSR-T 75.200 1.920 2.62 16:00 75.330 73.660 635,513 88.360 67.550
Thomson Reuters TRI-T 59.710 1.790 3.09 16:16 59.760 57.600 4,865,840 61.110 46.690
Methanex Corp. MX-T 97.810 1.640 1.71 16:16 99.900 97.170 382,620 107.070 61.460
Intact Financial IFC-T 104.100 1.540 1.50 16:00 104.430 102.890 201,071 109.330 91.650
Descartes Systems Group DSG-T 40.910 1.450 3.67 16:00 40.950 39.920 245,880 46.610 31.390
SSR Mining SSRM-T 13.770 1.440 11.68 16:00 13.920 12.800 516,368 14.620 9.655
Suncor Energy SU-T 47.750 1.390 3.00 16:00 47.980 46.870 5,622,924 55.470 40.490
Parkland Fuel Corp. PKI-T 45.960 1.370 3.07 16:00 46.460 44.490 673,199 45.490 23.410
NFI Group Inc. NFI-T 46.020 1.320 2.95 16:00 46.060 45.200 341,924 61.250 44.450
Brookfield Business Partners BBU.UN-T 54.900 1.300 2.43 16:00 56.080 54.030 97,637 59.660 36.360
Waste Connections WCN-T 98.970 1.120 1.14 16:00 99.140 97.840 531,598 107.010 81.520
CGI Group GIB.A-T 78.610 1.110 1.43 16:00 79.220 77.690 658,707 87.220 65.140
Open Text OTEX-T 45.330 1.060 2.39 16:00 45.470 44.270 791,251 51.980 40.760
Metro Inc. MRU-T 40.290 1.040 2.65 16:00 40.640 39.260 859,684 45.440 38.320
Brookfield Infrastructure LP BIP.UN-T 52.040 0.990 1.94 16:15 52.480 51.050 304,576 59.280 45.480
Toromont Industries TIH-T 64.010 0.950 1.51 16:00 64.190 63.100 295,678 68.110 46.240
Parex Resources Inc. PXT-T 20.810 0.940 4.73 16:00 20.950 20.240 914,294 26.780 15.330
Colliers International Group CIGI-T 86.480 0.920 1.08 16:00 87.280 85.000 178,921 109.870 66.640
Saputo Inc. SAP-T 39.250 0.900 2.35 16:00 39.360 38.050 519,874 47.590 37.740
Onex Corporation ONEX-T 84.030 0.890 1.07 16:00 84.860 83.610 115,406 101.170 83.040
Loblaw Companies L-T 63.530 0.860 1.37 16:00 63.710 62.520 606,893 70.390 62.590
Cineplex Inc. CGX-T 34.710 0.840 2.48 16:00 35.210 34.100 271,388 39.990 27.560
Bausch Health Companies Inc. BHC-T 32.100 0.750 2.39 16:16 32.660 31.770 1,509,396 36.520 14.010
CCL Industries CCL.B-T 55.090 0.740 1.36 16:00 55.280 53.870 518,863 67.740 53.000
Canadian National Railway CNR-T 110.490 0.720 0.66 16:00 111.960 109.890 2,335,931 118.620 90.840
SNC-Lavalin Group SNC-T 45.080 0.720 1.62 16:00 45.350 43.730 1,187,476 61.540 43.820
Industrial Alliance Ins & Fin IAG-T 48.390 0.630 1.32 16:00 48.520 47.925 156,936 62.010 47.750
Premium Brands PBH-T 86.240 0.630 0.74 16:00 87.060 85.530 291,558 122.770 85.090
Altus Group AIF-T 28.140 0.580 2.10 16:00 28.320 27.690 59,146 37.890 27.380
Canadian Tire Corporation CTC.A-T 147.100 0.570 0.39 16:00 149.040 146.690 263,272 183.930 146.080
The Stars Group Inc. TSGI-T 30.510 0.570 1.90 16:00 30.950 29.970 615,799 51.750 24.900
Spin Master TOY-T 48.400 0.560 1.17 16:00 48.540 47.640 104,304 61.760 43.730
Cott Corp. BCB-T 19.300 0.550 2.93 16:00 19.450 18.820 262,544 22.750 17.810
Stella-Jones Inc. SJ-T 42.470 0.510 1.22 16:00 42.570 41.945 223,890 52.220 41.525
Vermilion Energy Inc. VET-T 40.410 0.510 1.28 16:00 40.940 40.000 765,354 50.460 39.410
Cogeco Communications CCA-T 64.450 0.500 0.78 16:00 64.800 64.070 66,767 94.660 62.810
Brookfield Asset Management BAM.A-T 54.480 0.480 0.89 16:00 55.000 54.220 1,601,985 58.670 46.710
Pembina Pipeline Corp. PPL-T 43.930 0.480 1.10 16:00 44.090 43.470 1,472,439 47.840 37.600
Exchange Income EIF-T 29.780 0.460 1.57 16:00 30.150 29.380 127,203 37.600 29.150
TFI International Inc. TFII-T 43.440 0.460 1.07 16:00 44.330 43.140 520,886 49.000 28.680
Capital Power CPX-T 27.970 0.450 1.64 16:00 28.010 27.460 839,839 29.450 22.150