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 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
West Fraser Timber Co. WFT-T 67.770 3.800 5.94 15:00 68.360 61.500 841,587 97.990 60.440
Fairfax Financial Holdings FFH-T 626.950 3.640 0.58 15:01 630.210 613.100 48,944 788.880 614.590
Linamar Corp. LNR-T 54.940 2.460 4.69 15:01 55.310 51.500 252,480 80.580 51.790
Magna International MG-T 64.700 2.060 3.29 15:01 64.980 60.200 1,796,083 87.125 59.930
Aphria Inc. APH-T 17.000 1.230 7.80 15:01 17.330 13.760 17,291,256 24.750 6.720
Agnico Eagle Mines AEM-T 48.670 1.110 2.33 15:01 49.820 48.090 1,171,088 62.800 42.350
Exchange Income EIF-T 31.110 0.560 1.83 14:42 31.550 30.030 79,767 37.600 29.150
Onex Corporation ONEX-T 85.490 0.540 0.64 14:55 85.650 83.790 51,855 99.820 82.870
Restaurant Brands Intl. QSR-T 74.750 0.530 0.71 15:00 74.820 72.760 311,722 88.360 67.550
NFI Group Inc. NFI-T 44.800 0.500 1.13 14:59 44.825 43.350 157,345 61.250 43.750
Emera Inc. EMA-T 39.750 0.480 1.22 15:01 39.860 39.140 468,343 49.480 38.090
TD Bank TD-T 73.940 0.470 0.64 15:01 73.990 72.410 2,487,341 80.050 69.210
Canadian Western Bank CWB-T 31.990 0.460 1.46 15:00 32.060 30.750 381,213 40.830 31.370
Empire Company EMP.A-T 23.795 0.425 1.82 15:00 24.100 23.070 905,634 27.080 22.290
National Bank of Canada NA-T 60.960 0.420 0.69 15:01 61.070 59.750 858,635 65.950 58.580
WestJet Airlines WJA-T 19.735 0.415 2.15 15:01 19.830 19.030 511,329 27.940 16.820
Air Canada AC-T 24.580 0.410 1.70 15:00 24.660 23.130 1,434,822 29.110 20.330
Industrial Alliance Ins & Fin IAG-T 48.220 0.400 0.84 15:00 48.250 46.740 124,741 62.010 46.270
TFI International Inc. TFII-T 44.480 0.370 0.84 15:01 47.300 42.730 747,314 49.000 28.680
Alamos Gold AGI-T 6.200 0.340 5.80 14:59 6.300 6.060 1,201,156 8.950 5.350
BRP INC. DOO-T 54.660 0.330 0.61 15:01 54.740 52.750 183,527 74.670 39.530
Saputo Inc. SAP-T 39.600 0.330 0.84 15:00 39.630 38.650 168,809 47.590 37.740
Intact Financial IFC-T 101.320 0.320 0.32 15:01 101.430 99.840 287,526 109.330 91.650
Power Corp of Canada POW-T 27.700 0.310 1.13 15:00 27.740 27.240 385,299 33.690 26.680
CAP REIT CAR.UN-T 47.110 0.290 0.62 15:01 47.140 46.220 296,807 49.450 34.010
Cineplex Inc. CGX-T 35.460 0.290 0.82 15:00 35.520 34.730 101,841 39.990 27.560
Power Financial Corp. PWF-T 28.990 0.280 0.98 15:00 29.060 28.470 423,988 37.000 28.050
Royal Bank of Canada RY-T 98.520 0.260 0.26 15:01 98.530 96.650 2,067,970 108.520 96.000
Barrick Gold Corp. ABX-T 17.420 0.250 1.46 15:00 17.980 17.310 3,917,161 20.505 12.540
Loblaw Companies L-T 65.650 0.250 0.38 15:01 65.655 64.570 341,848 70.390 62.520
Laurentian Bank of Canada LB-T 42.170 0.250 0.60 15:00 42.180 41.130 245,850 62.900 40.250
Hydro One H-T 19.710 0.230 1.18 15:01 19.760 19.420 895,280 23.070 18.570
Fortis Inc. FTS-T 42.650 0.210 0.49 15:01 42.820 42.280 914,564 48.730 39.380
Detour Gold DGC-T 11.200 0.200 1.82 15:00 11.400 11.050 442,188 15.400 9.110
Sierra Wireless SW-T 24.530 0.190 0.78 15:00 24.530 23.910 44,811 30.170 19.060
Canfor Corporation CFP-T 20.400 0.180 0.89 15:01 20.545 19.305 492,800 34.040 19.270
Hudson's Bay Co. HBC-T 9.270 0.170 1.87 14:56 9.290 8.950 107,937 12.770 8.020
Capital Power CPX-T 28.960 0.150 0.52 15:00 29.000 28.550 279,277 29.450 22.150
Great-West Lifeco GWO-T 30.260 0.150 0.50 15:01 30.320 29.870 400,445 36.650 29.720
Cott Corp. BCB-T 19.170 0.140 0.74 15:00 19.180 18.350 168,048 22.750 17.810
H&R Real Estate Invest. Trust HR.UN-T 19.670 0.140 0.72 15:00 19.700 19.300 424,003 22.100 18.940
Open Text OTEX-T 45.120 0.140 0.31 15:00 45.150 43.730 499,094 51.980 40.760
TELUS Corp. T-T 45.640 0.140 0.31 15:01 45.650 45.110 579,230 49.150 43.880
Tourmaline Oil TOU-T 19.940 0.140 0.71 15:01 19.960 19.110 823,032 27.260 17.780
Winpak Ltd. WPK-T 46.150 0.140 0.30 14:56 46.220 45.670 26,298 55.970 42.500
ATCO Ltd. ACO.X-T 37.200 0.130 0.35 15:01 37.250 36.735 215,561 47.400 34.950
B2Gold BTO-T 3.590 0.130 3.76 15:01 3.640 3.530 3,551,893 4.060 2.770
Extendicare Inc. EXE-T 7.510 0.130 1.76 15:01 7.510 7.350 135,166 9.530 7.050
Goldcorp Inc. G-T 13.960 0.130 0.94 15:00 14.330 13.910 3,291,853 19.320 12.740
Gildan Activewear GIL-T 39.070 0.130 0.33 15:00 39.090 38.030 273,955 42.180 33.030