Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 715.700 20.650 2.97 16:00 715.700 694.840 52,091 788.880 563.000
Shopify Inc. SHOP-T 225.030 -2.430 -1.07 16:00 229.890 224.800 163,872 232.650 110.050
Boyd Group Income Fund BYD.UN-T 122.220 -0.280 -0.23 16:00 123.350 122.220 22,756 123.480 90.010
Premium Brands PBH-T 110.960 -2.010 -1.78 16:00 113.090 110.740 39,800 122.770 88.690
Colliers International Group CIGI-T 108.240 -0.880 -0.81 16:00 109.010 107.000 40,809 109.870 58.510
FirstService Corp. FSV-T 103.620 0.140 0.14 16:00 104.010 101.920 30,073 105.910 78.150
Onex Corporation ONEX-T 97.750 -0.300 -0.31 16:00 98.060 96.710 172,004 103.160 85.600
Intact Financial IFC-T 95.870 -0.440 -0.46 16:00 96.320 95.430 226,052 109.330 91.650
Kinaxis Inc. KXS-T 92.790 -0.530 -0.57 16:00 95.850 92.020 75,577 93.850 63.150
Methanex Corp. MX-T 93.300 -0.240 -0.26 16:00 94.560 92.820 131,031 97.330 54.170
West Fraser Timber Co. WFT-T 81.730 -7.220 -8.12 16:00 92.500 81.560 1,459,914 97.990 60.600
TMX Group X-T 87.160 0.180 0.21 16:00 87.790 87.070 41,032 88.230 64.810
Canada Goose Holdings GOOS-T 83.080 -2.380 -2.78 16:00 85.270 81.460 917,980 91.500 21.330
Enghouse Systems ENGH-T 80.750 -0.550 -0.68 16:00 81.600 80.530 60,385 81.680 49.310
Cogeco Communications CCA-T 69.600 -0.130 -0.19 16:00 69.910 69.390 72,274 95.210 63.600
Maxar Technologies MAXR-T 69.240 0.530 0.77 16:00 69.640 67.500 102,264 86.670 55.130
WSP Global Inc. WSP-T 67.640 -0.550 -0.81 16:00 68.380 67.480 112,164 75.420 48.070
BRP INC. DOO-T 62.750 -2.740 -4.18 16:00 65.910 62.630 294,919 66.360 37.750
Toromont Industries TIH-T 58.700 0.270 0.46 16:00 59.210 58.370 78,352 60.190 43.830
Linamar Corp. LNR-T 55.500 -2.790 -4.79 16:00 58.300 55.090 509,173 80.580 54.190
Spin Master TOY-T 55.080 -1.310 -2.32 16:00 56.390 55.010 57,286 61.760 37.010
Granite REIT GRT.UN-T 54.050 -0.410 -0.75 16:00 54.730 53.920 66,290 55.670 47.930
Brookfield Business Partners BBU.UN-T 52.060 -0.860 -1.63 16:00 52.920 51.580 18,975 54.450 34.750
Brookfield Infrastructure LP BIP.UN-T 52.240 -0.380 -0.72 16:00 52.600 51.750 195,421 59.280 45.480
Industrial Alliance Ins & Fin IAG-T 51.200 -0.350 -0.68 16:00 51.550 50.680 290,212 62.010 48.670
Norbord Inc. OSB-T 49.660 -1.400 -2.74 16:00 51.250 49.500 364,395 58.920 40.510
Open Text OTEX-T 49.730 -0.270 -0.54 16:00 50.180 49.560 326,565 50.220 38.650
The Stars Group Inc. TSGI-T 48.570 -1.410 -2.82 16:00 49.940 47.370 2,325,796 51.750 19.560
NFI Group Inc. NFI-T 48.740 -0.380 -0.77 16:00 49.160 48.680 154,586 61.250 46.780
Great Canadian Gaming GC-T 47.710 -0.600 -1.24 16:00 48.310 47.470 140,915 55.850 23.200
Vermilion Energy Inc. VET-T 46.940 -0.440 -0.93 16:00 47.450 46.760 315,130 50.460 38.330
Stella-Jones Inc. SJ-T 46.940 -0.170 -0.36 16:00 47.310 46.730 69,002 52.220 42.440
Laurentian Bank of Canada LB-T 45.510 -0.270 -0.59 16:00 45.840 45.470 199,209 62.900 44.510
Descartes Systems Group DSG-T 45.450 -0.150 -0.33 16:00 45.810 45.420 51,825 45.810 30.560
Boardwalk REIT BEI.UN-T 45.000 -0.090 -0.20 16:00 45.380 44.600 142,724 49.180 37.960
Winpak Ltd. WPK-T 45.060 0.150 0.33 16:00 45.250 44.800 52,085 57.170 42.500
Genworth MI Canada MIC-T 44.590 -0.470 -1.04 16:00 45.210 44.410 135,252 45.090 34.280
CAP REIT CAR.UN-T 43.250 -0.440 -1.01 16:00 43.760 43.030 275,327 44.630 32.220
Ritchie Bros Auctioneers Inc. RBA-T 42.910 -0.370 -0.85 16:00 43.740 42.890 115,022 47.670 30.630
Allied Properties REIT AP.UN-T 42.600 -0.530 -1.23 16:00 43.270 42.330 276,944 43.800 37.680
TFI International Inc. TFII-T 42.450 0.710 1.70 16:00 42.500 41.600 375,413 42.520 27.750
ATCO Ltd. ACO.X-T 40.880 -0.310 -0.75 16:00 41.190 40.620 137,107 50.790 37.780
Brookfield Renewable Partners BEP.UN-T 40.100 -0.020 -0.05 16:00 40.320 39.950 102,786 45.470 38.270
IGM Financial IGM-T 39.240 -0.090 -0.23 16:00 39.280 39.130 96,649 45.820 36.530
Keyera Corp. KEY-T 37.350 0.190 0.51 16:00 37.390 36.790 556,491 40.170 31.200
Canadian Western Bank CWB-T 36.130 -0.020 -0.06 16:00 36.410 36.060 120,508 40.830 27.190
Parkland Fuel Corp. PKI-T 33.850 -0.350 -1.02 16:00 34.170 33.750 247,952 34.530 23.410
Canopy Growth Corp. WEED-T 31.850 -1.860 -5.52 16:44 34.150 31.810 6,487,621 48.720 8.150
Maple Leaf Foods MFI-T 33.840 -0.210 -0.62 16:00 34.110 33.690 138,454 37.080 26.500
Stantec Inc. STN-T 33.650 -0.390 -1.15 16:00 34.060 33.640 70,796 37.130 30.970