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 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 695.500 -4.500 -0.64 16:00 702.010 693.340 72,362 788.880 563.000
Shopify Inc. SHOP-T 224.140 1.320 0.59 16:00 225.880 221.070 178,833 232.650 110.050
Boyd Group Income Fund BYD.UN-T 122.700 -0.080 -0.07 16:00 123.000 122.000 28,811 123.480 90.010
Premium Brands PBH-T 112.040 -0.020 -0.02 16:00 112.790 111.710 35,189 122.770 88.690
Colliers International Group CIGI-T 108.130 1.380 1.29 16:00 108.500 106.640 44,758 108.390 58.510
FirstService Corp. FSV-T 102.630 0.020 0.02 16:00 102.830 102.460 17,106 105.910 78.150
Onex Corporation ONEX-T 98.890 0.410 0.42 16:00 99.430 97.560 562,512 104.350 85.600
Intact Financial IFC-T 96.170 -0.170 -0.18 16:00 96.550 96.120 172,072 109.330 91.650
West Fraser Timber Co. WFT-T 91.640 -3.070 -3.24 16:00 95.120 90.950 532,425 97.990 60.600
Methanex Corp. MX-T 93.950 0.040 0.04 16:00 94.750 93.680 163,549 97.330 54.170
Kinaxis Inc. KXS-T 90.770 1.590 1.78 16:00 91.140 88.920 47,107 91.550 63.150
TMX Group X-T 87.350 -0.070 -0.08 16:00 88.030 86.940 77,745 88.230 64.810
Canada Goose Holdings GOOS-T 85.230 1.320 1.57 16:00 85.660 83.400 361,822 91.500 21.330
Enghouse Systems ENGH-T 80.520 -0.740 -0.91 16:00 81.680 80.330 49,150 81.520 49.310
Cogeco Communications CCA-T 69.970 -0.970 -1.37 16:00 71.200 69.910 72,509 95.210 63.600
Maxar Technologies MAXR-T 68.550 -0.900 -1.30 16:00 69.710 68.450 227,129 86.670 55.130
WSP Global Inc. WSP-T 67.370 -0.850 -1.25 16:00 68.140 67.090 262,118 75.420 48.070
BRP INC. DOO-T 65.390 0.240 0.37 16:00 65.890 64.860 176,487 66.360 37.750
Linamar Corp. LNR-T 59.690 0.310 0.52 16:00 60.660 58.760 396,693 80.580 54.190
Toromont Industries TIH-T 58.400 0.380 0.65 16:00 58.470 57.510 73,179 60.190 43.830
Spin Master TOY-T 57.260 0.220 0.39 16:00 57.860 56.990 33,408 61.760 37.010
Norbord Inc. OSB-T 51.740 -3.700 -6.67 16:00 55.540 51.150 569,679 58.920 40.510
Granite REIT GRT.UN-T 54.750 -0.450 -0.82 16:00 55.120 54.570 53,159 55.670 47.930
Brookfield Business Partners BBU.UN-T 53.210 0.980 1.88 16:00 53.600 52.290 24,272 54.450 34.750
Brookfield Infrastructure LP BIP.UN-T 52.150 -0.310 -0.59 16:00 52.670 51.920 248,615 59.280 45.480
Industrial Alliance Ins & Fin IAG-T 52.100 0.020 0.04 16:00 52.310 51.920 138,915 62.010 48.670
The Stars Group Inc. TSGI-T 49.990 0.010 0.02 16:00 50.250 49.420 675,326 51.750 19.560
Open Text OTEX-T 49.680 0.310 0.63 16:00 49.910 49.320 384,770 50.220 38.650
Great Canadian Gaming GC-T 49.010 0.310 0.64 16:00 49.200 48.080 138,584 55.850 23.200
NFI Group Inc. NFI-T 48.770 -0.030 -0.06 16:00 49.200 48.570 286,424 61.250 46.780
Vermilion Energy Inc. VET-T 47.480 -0.280 -0.59 16:00 47.720 47.000 398,296 50.460 38.330
Stella-Jones Inc. SJ-T 47.180 -0.140 -0.30 16:00 47.390 46.750 39,575 52.220 42.440
Laurentian Bank of Canada LB-T 45.910 0.220 0.48 16:00 46.100 45.690 161,259 62.900 44.510
Boardwalk REIT BEI.UN-T 44.930 -1.140 -2.47 16:00 45.980 44.880 89,424 49.180 37.960
Descartes Systems Group DSG-T 45.180 -0.200 -0.44 16:00 45.690 45.160 92,336 45.470 30.560
Genworth MI Canada MIC-T 44.510 0.510 1.16 16:00 44.610 43.800 130,922 44.490 34.280
Winpak Ltd. WPK-T 44.360 0.430 0.98 16:00 44.550 43.750 64,343 57.660 42.500
CAP REIT CAR.UN-T 43.740 -0.530 -1.20 16:00 44.260 43.700 180,415 44.630 32.150
Ritchie Bros Auctioneers Inc. RBA-T 43.100 0.180 0.42 16:00 43.620 42.950 195,591 47.670 30.630
Allied Properties REIT AP.UN-T 42.680 0.200 0.47 16:00 42.700 42.480 152,027 43.800 37.680
TFI International Inc. TFII-T 41.590 -0.160 -0.38 16:00 41.830 41.370 357,708 42.520 27.320
ATCO Ltd. ACO.X-T 40.940 0.270 0.66 16:00 41.000 40.550 133,800 50.790 37.780
Brookfield Renewable Partners BEP.UN-T 39.990 -0.030 -0.07 16:00 40.140 39.940 92,728 45.470 38.270
IGM Financial IGM-T 39.090 -0.250 -0.64 16:00 39.420 39.090 88,649 45.820 36.530
Keyera Corp. KEY-T 36.600 -0.050 -0.14 16:00 36.850 36.230 438,597 40.270 31.200
Canadian Western Bank CWB-T 36.420 0.410 1.14 16:00 36.540 36.020 92,503 40.830 27.140
Canopy Growth Corp. WEED-T 34.980 0.180 0.52 16:00 35.770 33.330 5,172,289 48.720 7.870
Maple Leaf Foods MFI-T 33.980 -0.470 -1.36 16:00 34.680 33.970 196,854 37.080 26.500
Parkland Fuel Corp. PKI-T 34.280 0.320 0.94 16:00 34.400 33.620 262,365 34.430 23.410
Stantec Inc. STN-T 34.050 -0.130 -0.38 16:00 34.210 33.950 102,653 37.130 30.970