Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 185.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 660.570 4.830 0.74 16:00 666.230 657.050 23,612 788.880 614.590
Shopify Inc. SHOP-T 188.910 12.750 7.24 16:00 189.010 179.290 403,433 232.650 117.010
Boyd Group Income Fund BYD.UN-T 126.000 0.380 0.30 16:00 126.240 124.950 24,465 133.000 90.370
FirstService Corp. FSV-T 103.470 1.940 1.91 16:00 103.770 101.770 150,319 115.170 78.150
Intact Financial IFC-T 102.550 -0.320 -0.31 16:00 103.105 101.640 255,964 109.330 91.650
Methanex Corp. MX-T 100.850 2.910 2.97 16:00 100.940 97.960 255,061 107.070 61.770
Colliers International Group CIGI-T 90.630 2.540 2.88 16:00 90.850 87.930 159,580 109.870 67.910
Premium Brands PBH-T 88.010 1.260 1.45 16:00 88.200 87.120 93,829 122.770 85.090
Kinaxis Inc. KXS-T 86.250 2.310 2.75 16:00 86.860 84.320 122,163 100.680 63.150
Onex Corporation ONEX-T 84.430 1.350 1.62 16:00 84.510 82.970 234,666 101.170 82.870
TMX Group X-T 84.230 1.830 2.22 16:00 84.260 82.350 101,272 90.330 66.430
Canopy Growth Corp. WEED-T 68.700 -5.050 -6.85 16:00 76.680 66.310 8,688,775 74.450 11.710
Enghouse Systems ENGH-T 75.750 1.150 1.54 16:00 76.050 74.160 100,785 86.990 52.130
Canada Goose Holdings GOOS-T 69.520 3.700 5.62 16:00 69.520 66.300 325,748 91.500 25.360
Cogeco Communications CCA-T 66.590 1.040 1.59 16:00 66.770 65.330 101,367 94.660 62.810
WSP Global Inc. WSP-T 66.630 0.510 0.77 16:00 66.630 65.820 158,500 75.420 51.550
West Fraser Timber Co. WFT-T 66.230 1.590 2.46 16:00 66.560 64.150 905,485 97.990 62.840
Toromont Industries TIH-T 63.500 0.260 0.41 16:00 64.120 63.340 126,110 68.110 46.240
BRP INC. DOO-T 58.320 0.970 1.69 16:00 59.110 57.190 335,168 74.670 38.940
Linamar Corp. LNR-T 56.170 0.600 1.08 16:00 56.300 54.500 332,983 80.580 52.080
Granite REIT GRT.UN-T 53.830 0.960 1.82 16:00 54.010 52.910 101,414 57.680 47.930
Brookfield Business Partners BBU.UN-T 53.780 0.210 0.39 16:00 53.880 53.300 91,860 59.660 36.540
Brookfield Infrastructure LP BIP.UN-T 52.260 1.170 2.29 16:00 52.260 51.060 158,678 59.280 45.480
Spin Master TOY-T 49.810 0.950 1.94 16:00 49.840 48.870 139,428 61.760 43.730
Boardwalk REIT BEI.UN-T 49.160 0.270 0.55 16:00 49.550 48.700 98,063 52.430 38.270
Industrial Alliance Ins & Fin IAG-T 47.560 -0.520 -1.08 16:00 48.200 47.240 168,687 62.010 47.750
Parkland Fuel Corp. PKI-T 46.950 0.430 0.92 16:00 47.450 46.400 301,266 46.970 23.410
NFI Group Inc. NFI-T 45.750 -0.630 -1.36 16:00 46.420 45.550 311,381 61.250 44.450
CAP REIT CAR.UN-T 45.880 -0.010 -0.02 16:00 46.330 45.730 471,856 49.450 34.010
Winpak Ltd. WPK-T 45.560 0.570 1.27 16:00 46.080 44.890 44,734 55.970 42.500
Open Text OTEX-T 45.380 1.070 2.41 16:00 45.400 44.400 478,519 51.980 40.760
TFI International Inc. TFII-T 44.550 1.190 2.74 16:00 44.840 43.400 346,275 49.000 28.680
Great Canadian Gaming GC-T 44.640 1.140 2.62 16:00 44.780 43.560 269,130 55.850 28.890
Ritchie Bros Auctioneers Inc. RBA-T 43.870 0.320 0.73 16:00 44.170 43.400 130,871 50.660 30.630
Stella-Jones Inc. SJ-T 42.560 0.180 0.42 16:00 42.560 42.075 83,425 52.220 41.525
Allied Properties REIT AP.UN-T 41.790 0.160 0.38 16:00 41.940 41.480 128,720 45.570 38.710
Laurentian Bank of Canada LB-T 41.710 0.610 1.48 16:00 41.760 41.240 199,956 62.900 40.250
Descartes Systems Group DSG-T 40.790 1.080 2.72 16:00 40.820 39.880 140,780 46.610 31.390
Vermilion Energy Inc. VET-T 40.290 0.980 2.49 16:00 40.330 39.270 741,735 50.460 39.300
Genworth MI Canada MIC-T 39.660 0.560 1.43 16:00 39.690 39.010 156,986 46.750 38.000
Maxar Technologies MAXR-T 39.290 1.090 2.85 16:00 39.545 37.700 172,731 86.670 37.010
Brookfield Renewable Partners BEP.UN-T 38.200 0.130 0.34 16:00 38.420 37.930 77,441 45.470 37.670
Norbord Inc. OSB-T 36.840 1.010 2.82 16:00 37.000 35.510 474,886 58.920 34.710
Keyera Corp. KEY-T 35.730 0.970 2.79 16:00 35.830 34.850 422,029 39.310 31.200
Cineplex Inc. CGX-T 35.360 0.650 1.87 16:00 35.440 34.690 203,846 39.990 27.560
ATCO Ltd. ACO.X-T 35.410 0.260 0.74 16:00 35.430 35.050 353,055 47.400 34.960
Canadian Western Bank CWB-T 34.150 0.430 1.28 16:00 34.250 33.680 245,855 40.830 31.370
IGM Financial IGM-T 33.070 0.700 2.16 16:00 33.120 32.300 170,520 45.820 32.120
Enbridge Income Fund Holdings ENF-T 32.310 0.850 2.70 16:00 32.390 31.390 500,482 34.290 26.360
Maple Leaf Foods MFI-T 32.120 0.230 0.72 16:00 32.360 31.950 186,199 37.080 26.500