Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 191.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 26, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 699.220 17.180 2.52 14:39 704.300 680.590 58,509 708.990 547.950
Shopify Inc. SHOP-T 160.330 6.290 4.08 14:49 161.500 156.120 175,611 202.450 96.730
Premium Brands PBH-T 118.810 -1.320 -1.10 14:51 120.100 118.550 38,890 122.770 82.160
Boyd Group Income Fund BYD.UN-T 108.310 -0.670 -0.61 14:48 109.530 107.680 16,760 111.990 85.870
Intact Financial IFC-T 98.470 0.700 0.72 14:52 98.850 97.100 83,760 109.330 91.410
West Fraser Timber Co. WFT-T 91.130 -2.870 -3.05 14:51 94.940 88.430 204,724 95.100 55.670
Onex Corporation ONEX-T 93.710 1.690 1.84 14:45 93.760 91.430 40,068 106.050 85.600
FirstService Corp. FSV-T 91.020 -1.130 -1.23 14:47 92.370 91.000 33,556 94.730 78.150
Colliers International Group CIGI-T 88.380 -0.040 -0.05 13:45 88.950 88.000 27,188 91.360 58.510
Methanex Corp. MX-T 80.950 -2.930 -3.49 14:52 84.710 79.250 271,645 87.590 52.630
Kinaxis Inc. KXS-T 82.780 0.540 0.66 14:35 83.050 81.600 30,097 91.980 63.150
TMX Group X-T 78.020 0.450 0.58 14:47 78.490 77.160 49,866 79.900 64.810
Linamar Corp. LNR-T 72.590 0.230 0.32 14:35 73.230 72.080 32,278 80.580 57.160
Enghouse Systems ENGH-T 68.660 1.440 2.14 14:52 69.170 67.320 12,908 68.720 49.310
Cogeco Communications CCA-T 68.560 0.750 1.11 14:52 68.690 67.850 51,645 95.210 66.040
WSP Global Inc. WSP-T 62.840 -0.510 -0.81 14:52 64.450 62.770 251,264 64.920 48.070
Maxar Technologies MAXR-T 58.900 0.580 0.99 14:43 59.330 58.280 49,945 86.670 55.130
New Flyer Industries Inc. NFI-T 58.020 0.170 0.29 14:51 58.250 57.420 76,170 61.250 47.320
Toromont Industries TIH-T 56.110 -0.410 -0.73 14:51 56.190 54.040 93,441 58.790 43.510
BRP INC. DOO-T 53.530 -0.060 -0.11 14:50 54.050 53.050 77,149 55.700 31.140
Norbord Inc. OSB-T 53.290 -0.040 -0.08 14:52 53.590 52.540 219,563 54.590 38.000
Industrial Alliance Ins & Fin IAG-T 53.360 0.120 0.23 14:50 53.480 53.000 71,125 62.010 48.740
Brookfield Infrastructure LP BIP.UN-T 52.700 0.310 0.59 14:52 52.870 52.110 37,421 59.280 45.480
Cdn. Real Estate Investment REF.UN-T 50.850 0.570 1.13 14:52 51.050 50.450 205,354 52.350 42.670
Granite REIT GRT.UN-T 50.240 0.670 1.35 14:47 50.360 49.510 30,821 52.690 47.930
Winpak Ltd. WPK-T 49.770 0.390 0.79 14:26 49.840 48.950 14,240 61.430 42.500
Spin Master TOY-T 49.650 2.150 4.53 14:51 49.820 47.500 106,685 61.760 34.520
Laurentian Bank of Canada LB-T 49.540 0.000 0.00 14:45 49.690 49.250 133,866 62.900 46.570
Canada Goose Holdings GOOS-T 46.390 1.240 2.75 14:52 46.480 44.900 87,778 48.040 21.330
Vermilion Energy Inc. VET-T 45.050 -0.480 -1.05 14:52 46.130 44.890 283,206 50.460 38.330
Brookfield Business Partners BBU.UN-T 45.790 0.160 0.35 14:52 46.120 45.600 54,125 52.280 34.750
Open Text OTEX-T 45.850 0.840 1.87 14:52 46.100 45.100 288,246 49.490 38.650
Stella-Jones Inc. SJ-T 45.920 0.260 0.57 14:48 45.940 45.190 38,523 52.220 41.310
Boardwalk REIT BEI.UN-T 45.050 0.590 1.33 14:43 45.100 44.260 28,171 49.750 37.960
Ritchie Bros Auctioneers Inc. RBA-T 42.050 0.290 0.69 14:50 42.050 41.420 68,639 44.950 30.630
Allied Properties REIT AP.UN-T 40.970 0.260 0.64 14:52 41.020 40.620 102,872 42.410 36.400
Genworth MI Canada MIC-T 40.730 0.590 1.47 14:52 40.840 40.070 67,380 44.490 30.380
ATCO Ltd. ACO.X-T 40.080 -0.830 -2.03 14:52 40.500 39.950 78,295 51.690 40.160
The Stars Group Inc. TSGI-T 39.700 0.060 0.15 14:52 40.220 39.300 3,673,358 43.030 19.560
IGM Financial IGM-T 38.880 0.730 1.91 14:52 38.880 38.080 130,810 45.820 36.530
Brookfield Renewable Partners BEP.UN-T 38.560 0.220 0.57 14:51 38.630 38.300 51,410 45.470 38.270
Descartes Systems Group DSG-T 38.110 0.620 1.65 14:51 38.170 37.540 93,123 39.910 30.290
CAP REIT CAR.UN-T 37.350 0.440 1.19 14:52 37.390 36.960 108,862 38.160 32.030
TFI International Inc. TFII-T 36.690 1.350 3.82 14:51 36.790 35.660 241,158 35.720 26.440
Great Canadian Gaming GC-T 36.300 0.430 1.20 14:52 36.440 35.880 83,236 38.560 22.950
Sleep Country Canada Holdings ZZZ-T 34.710 0.670 1.97 14:51 34.870 34.070 36,288 42.360 31.070
Keyera Corp. KEY-T 34.650 0.030 0.09 14:52 34.750 34.340 250,746 42.570 31.200
Canadian Western Bank CWB-T 34.370 0.220 0.64 14:50 34.450 34.110 81,569 40.830 23.680
Stantec Inc. STN-T 32.830 1.080 3.40 14:50 34.340 31.800 544,963 37.130 30.240
Canadian Utilities CU-T 33.380 -0.950 -2.77 14:52 34.300 33.340 281,879 42.440 33.290