Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Net Change - 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
Linamar Corp. LNR-T 72.500 7.480 11.50 16:00 73.030 67.810 853,381 80.580 54.360
Shopify Inc. SHOP-T 135.200 3.610 2.74 16:00 136.850 131.690 534,414 151.880 53.750
Enghouse Systems ENGH-T 58.000 3.160 5.76 16:00 58.370 55.200 113,565 64.390 49.310
Waste Connections WCN-T 90.660 2.000 2.26 16:00 91.360 88.760 1,309,048 94.860 67.633
Constellation Software CSU-T 772.700 1.610 0.21 16:00 779.090 767.220 146,888 791.000 575.220
Magna International MG-T 72.070 1.550 2.20 16:00 72.410 70.710 3,257,080 72.670 52.630
CGI Group GIB.A-T 69.480 1.290 1.89 16:00 70.000 68.320 2,727,927 69.360 60.910
Norbord Inc. OSB-T 43.240 0.860 2.03 16:00 43.570 42.660 306,843 51.750 31.380
Methanex Corp. MX-T 74.010 0.840 1.15 16:00 74.270 72.990 635,988 74.940 52.630
West Fraser Timber Co. WFT-T 78.510 0.840 1.08 16:00 78.755 77.100 411,195 83.500 42.980
Teck Resources TECK.B-T 30.670 0.810 2.71 16:00 31.060 30.140 4,619,254 34.600 19.270
First Quantum Minerals FM-T 17.120 0.750 4.58 16:00 17.280 16.550 5,522,132 17.550 9.690
Agnico Eagle Mines AEM-T 55.360 0.710 1.30 16:00 55.570 54.920 2,040,844 68.760 46.910
WSP Global Inc. WSP-T 58.890 0.690 1.19 16:00 59.030 58.370 149,803 60.180 43.560
Ritchie Bros Auctioneers Inc. RBA-T 37.230 0.670 1.83 16:00 37.570 36.660 213,669 51.760 30.630
TFI International Inc. TFII-T 32.400 0.660 2.08 16:00 32.510 31.780 297,623 35.830 26.440
George Weston WN-T 110.580 0.660 0.60 16:00 111.370 109.800 325,567 125.670 104.490
Maple Leaf Foods MFI-T 36.570 0.610 1.70 16:00 36.740 36.020 294,441 36.130 27.310
Enbridge Inc. ENB-T 49.890 0.570 1.16 16:00 50.000 49.470 11,157,739 58.280 43.910
New Flyer Industries Inc. NFI-T 54.570 0.550 1.02 16:00 54.920 53.990 196,347 57.700 39.010
Restaurant Brands Intl. QSR-T 78.580 0.550 0.70 16:00 79.030 78.090 1,278,664 88.360 62.750
Descartes Systems Group DSG-T 36.350 0.520 1.45 16:00 36.500 35.900 170,529 39.910 27.400
Dollarama Inc. DOL-T 154.900 0.510 0.33 16:00 156.440 153.610 881,088 166.620 96.500
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
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
Canadian Western Bank CWB-T 37.670 0.450 1.21 16:00 37.850 37.140 425,099 38.590 23.680
Great Canadian Gaming GC-T 29.700 0.400 1.37 16:00 29.970 29.140 227,063 35.340 22.500
Labrador Iron Ore Royalty LIF-T 25.220 0.400 1.61 16:00 25.500 24.590 677,314 25.040 15.100
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
Emera Inc. EMA-T 47.980 0.340 0.71 16:00 48.065 47.640 1,384,687 49.480 44.540
Brookfield Asset Management BAM.A-T 56.230 0.330 0.59 16:00 56.580 55.970 4,105,236 56.830 43.470
BlackBerry Limited BB-T 13.950 0.330 2.42 16:00 14.080 13.700 4,556,929 15.820 8.980
Bank of Montreal BMO-T 100.630 0.330 0.33 16:00 100.840 100.060 3,936,054 104.150 88.630
Wheaton Precious Metals WPM-T 27.760 0.330 1.20 16:00 27.930 27.580 3,506,471 30.320 22.630
Vermilion Energy Inc. VET-T 42.650 0.320 0.76 16:00 43.030 42.330 630,929 58.700 38.330
Manulife Financial MFC-T 26.700 0.310 1.17 16:00 26.930 26.120 10,448,885 27.535 22.390
Thomson Reuters TRI-T 56.900 0.300 0.53 16:00 57.260 56.210 1,671,608 62.830 55.050
Dorel Industries DII.B-T 30.990 0.290 0.94 16:00 31.330 30.430 108,027 40.850 28.310
Loblaw Companies L-T 68.180 0.290 0.43 16:00 68.640 67.590 1,881,289 78.870 64.650
Cineplex Inc. CGX-T 39.210 0.280 0.72 16:00 39.990 38.940 631,646 54.810 34.430
Valeant Pharmaceuticals Intl. VRX-T 25.390 0.280 1.12 16:00 26.130 24.580 5,137,969 29.280 11.200
Air Canada AC-T 25.390 0.270 1.07 16:00 25.720 25.130 1,804,562 28.700 12.490
Torex Gold Resources TXG-T 11.990 0.270 2.30 16:00 12.180 11.690 1,190,959 33.850 11.530
CAE Inc. CAE-T 22.540 0.250 1.12 16:00 22.740 22.310 1,525,005 23.390 18.350
Canadian National Railway CNR-T 103.350 0.250 0.24 16:00 103.990 102.640 4,755,682 108.640 88.760
Martinrea International. MRE-T 15.450 0.250 1.64 16:00 15.680 15.100 501,986 15.715 7.970
Open Text OTEX-T 42.170 0.250 0.60 16:00 42.330 41.990 484,101 48.280 38.650
Westshore Terminals Investment WTE-T 25.800 0.250 0.98 16:00 25.990 25.510 240,400 29.050 19.070
Celestica Inc. CLS-T 13.390 0.230 1.75 16:00 13.480 13.210 413,427 19.940 12.620
Kinaxis Inc. KXS-T 75.210 0.230 0.31 16:00 76.330 75.210 83,053 91.980 58.910