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 January 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canadian Pacific Railway CP-T 233.400 6.250 2.75 Jan 19 234.100 227.240 989,233 234.970 188.360
Premium Brands PBH-T 106.700 2.150 2.06 Jan 19 106.930 104.460 67,267 110.280 65.260
Shopify Inc. SHOP-T 144.470 1.920 1.35 Jan 19 144.470 142.500 220,427 151.880 64.220
CCL Industries CCL.B-T 59.930 1.850 3.19 Jan 19 59.950 58.050 450,761 71.320 51.352
Methanex Corp. MX-T 74.210 1.770 2.44 Jan 19 74.210 72.270 312,027 80.610 52.630
West Fraser Timber Co. WFT-T 85.740 1.740 2.07 Jan 19 85.900 84.620 191,737 88.980 42.980
Stella-Jones Inc. SJ-T 49.860 1.640 3.40 Jan 19 50.440 48.310 91,413 51.490 38.120
Genworth MI Canada MIC-T 42.910 1.400 3.37 Jan 19 42.980 41.410 223,897 44.490 30.380
FirstService Corp. FSV-T 86.940 1.360 1.59 Jan 19 86.970 85.430 32,215 94.730 63.930
Waste Connections WCN-T 89.990 1.290 1.45 Jan 19 90.110 88.790 397,206 94.860 68.353
Brookfield Business Partners BBU.UN-T 47.440 1.250 2.71 Jan 19 47.860 45.970 144,201 48.430 31.740
Winpak Ltd. WPK-T 45.660 1.210 2.72 Jan 19 46.180 44.290 74,700 61.430 43.510
Industrial Alliance Ins & Fin IAG-T 61.690 1.200 1.98 Jan 19 62.010 60.490 131,033 61.730 48.740
Colliers International Group CIGI-T 79.130 1.170 1.50 Jan 19 80.610 78.540 38,126 80.090 46.290
Kinder Morgan Canada KML-T 17.910 1.170 6.99 Jan 19 17.980 16.840 791,380 18.600 15.170
The Stars Group Inc. TSGI-T 31.530 1.170 3.85 Jan 19 31.730 30.430 2,986,687 31.290 17.500
Dollarama Inc. DOL-T 160.000 1.140 0.72 Jan 19 161.030 158.550 356,422 166.620 97.000
Gildan Activewear GIL-T 41.890 1.100 2.70 Jan 19 42.170 40.770 753,320 42.180 30.970
Great Canadian Gaming GC-T 35.700 1.090 3.15 Jan 19 35.830 34.580 181,674 35.340 22.500
Canadian National Railway CNR-T 101.000 1.010 1.01 Jan 19 101.050 99.990 1,848,384 108.640 89.290
Norbord Inc. OSB-T 44.670 0.890 2.03 Jan 19 44.740 43.500 304,119 51.750 31.380
Sun Life Financial Inc. SLF-T 55.100 0.860 1.59 Jan 19 55.200 54.210 1,438,192 54.840 43.510
Cineplex Inc. CGX-T 30.750 0.850 2.84 Jan 19 30.790 29.700 534,465 54.810 29.450
BRP INC. DOO-T 48.350 0.840 1.77 Jan 19 48.650 47.540 139,765 50.050 25.320
Royal Bank of Canada RY-T 107.720 0.810 0.76 Jan 19 107.970 107.050 3,120,837 107.180 90.130
Boyd Group Income Fund BYD.UN-T 103.550 0.800 0.78 Jan 19 105.565 102.110 20,242 106.940 81.350
Cogeco Communications CCA-T 77.910 0.790 1.02 Jan 19 78.240 76.910 42,078 95.210 68.690
Canfor Corporation CFP-T 28.340 0.760 2.76 Jan 19 28.360 27.600 320,129 27.680 13.540
Bank of Montreal BMO-T 104.440 0.720 0.69 Jan 19 104.910 103.960 1,936,051 104.380 88.630
National Bank of Canada NA-T 65.080 0.690 1.07 Jan 19 65.360 64.440 1,395,582 64.470 51.410
Descartes Systems Group DSG-T 36.290 0.680 1.91 Jan 19 36.450 35.600 104,935 39.910 27.780
Linamar Corp. LNR-T 73.800 0.680 0.93 Jan 19 73.940 72.910 260,931 80.580 54.360
Maxar Technologies MAXR-T 78.600 0.640 0.82 Jan 19 78.680 77.920 258,430 86.670 61.800
Toromont Industries TIH-T 55.130 0.620 1.14 Jan 19 55.210 54.590 52,964 58.440 41.100
TMX Group X-T 74.900 0.600 0.81 Jan 19 75.070 74.050 73,865 79.900 64.810
Cdn. Real Estate Investment REF.UN-T 45.290 0.540 1.21 Jan 19 45.290 44.590 180,359 50.710 44.210
Teck Resources TECK.B-T 36.790 0.520 1.43 Jan 19 37.090 36.200 2,424,542 38.890 19.270
Canopy Growth Corp. WEED-T 37.480 0.520 1.41 Jan 19 38.150 37.120 3,182,306 44.000 6.580
Alimentation Couche-Tard ATD.B-T 65.990 0.500 0.76 Jan 19 66.440 65.430 794,179 67.960 56.060
New Flyer Industries Inc. NFI-T 57.750 0.500 0.87 Jan 19 58.280 57.110 127,300 57.700 39.900
Uni-Select Inc. UNS-T 27.690 0.490 1.80 Jan 19 27.890 27.270 190,534 37.030 23.660
Laurentian Bank of Canada LB-T 53.380 0.470 0.89 Jan 19 53.440 52.710 308,781 62.900 51.570
Stantec Inc. STN-T 35.710 0.460 1.30 Jan 19 35.900 35.120 104,715 37.130 30.240
Sierra Wireless SW-T 24.930 0.460 1.88 Jan 19 24.930 24.300 86,516 43.160 20.990
Cott Corp. BCB-T 21.300 0.420 2.01 Jan 19 21.320 20.930 171,662 22.750 13.520
Finning International FTT-T 33.990 0.420 1.25 Jan 19 34.060 33.235 491,308 36.480 23.760
Interfor Corporation IFP-T 23.230 0.420 1.84 Jan 19 23.310 22.870 275,620 23.360 13.490
Canadian Tire Corporation CTC.A-T 172.090 0.410 0.24 Jan 19 172.610 171.390 171,827 171.970 137.070
Brookfield Infrastructure LP BIP.UN-T 53.650 0.400 0.75 Jan 19 53.720 53.310 266,069 59.280 44.860
WestJet Airlines WJA-T 25.560 0.390 1.55 Jan 19 25.710 25.050 255,380 28.000 21.030