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 January 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 659.140 -0.400 -0.06 16:00 661.610 657.000 39,151 708.990 547.950
Shopify Inc. SHOP-T 144.470 1.920 1.35 16:00 144.470 142.500 220,427 151.880 64.220
Premium Brands PBH-T 106.700 2.150 2.06 16:00 106.930 104.460 67,267 110.280 65.260
Boyd Group Income Fund BYD.UN-T 103.550 0.800 0.78 16:00 105.565 102.110 20,242 106.940 81.350
Intact Financial IFC-T 101.550 0.140 0.14 16:00 101.890 101.260 173,591 109.330 91.400
Onex Corporation ONEX-T 90.820 -0.100 -0.11 16:00 91.090 90.580 106,259 106.050 86.450
FirstService Corp. FSV-T 86.940 1.360 1.59 16:00 86.970 85.430 32,215 94.730 63.930
West Fraser Timber Co. WFT-T 85.740 1.740 2.07 16:00 85.900 84.620 191,737 88.980 42.980
Colliers International Group CIGI-T 79.130 1.170 1.50 16:00 80.610 78.540 38,126 80.090 46.290
Kinaxis Inc. KXS-T 77.700 -1.090 -1.38 16:00 78.800 77.130 41,088 91.980 63.150
Maxar Technologies MAXR-T 78.600 0.640 0.82 16:00 78.680 77.920 258,430 86.670 61.800
Cogeco Communications CCA-T 77.910 0.790 1.02 16:00 78.240 76.910 42,078 95.210 68.690
TMX Group X-T 74.900 0.600 0.81 16:00 75.070 74.050 73,865 79.900 64.810
Methanex Corp. MX-T 74.210 1.770 2.44 16:00 74.210 72.270 312,027 80.610 52.630
Linamar Corp. LNR-T 73.800 0.680 0.93 16:15 73.940 72.910 260,931 80.580 54.360
WSP Global Inc. WSP-T 61.990 0.280 0.45 16:00 62.140 61.380 96,878 61.990 43.560
Industrial Alliance Ins & Fin IAG-T 61.690 1.200 1.98 16:00 62.010 60.490 131,033 61.730 48.740
Enghouse Systems ENGH-T 61.970 -0.030 -0.05 16:00 62.000 61.860 37,406 64.390 49.310
New Flyer Industries Inc. NFI-T 57.750 0.500 0.87 16:00 58.280 57.110 127,300 57.700 39.900
Toromont Industries TIH-T 55.130 0.620 1.14 16:00 55.210 54.590 52,964 58.440 25.071
Spin Master TOY-T 54.180 0.070 0.13 16:00 54.750 54.040 47,781 54.540 30.010
Brookfield Infrastructure LP BIP.UN-T 53.650 0.400 0.75 16:00 53.720 53.310 266,069 59.280 44.860
Laurentian Bank of Canada LB-T 53.380 0.470 0.89 16:00 53.440 52.710 308,781 62.900 51.570
Granite REIT GRT.UN-T 50.650 -0.200 -0.39 16:00 51.150 50.470 122,891 52.690 43.490
Stella-Jones Inc. SJ-T 49.860 1.640 3.40 16:00 50.440 48.310 91,413 51.490 38.120
Vermilion Energy Inc. VET-T 49.000 0.160 0.33 16:00 49.280 48.000 552,460 55.770 38.330
BRP INC. DOO-T 48.350 0.840 1.77 16:00 48.650 47.540 139,765 50.050 25.320
Brookfield Business Partners BBU.UN-T 47.440 1.250 2.71 16:00 47.860 45.970 144,201 48.430 31.740
Winpak Ltd. WPK-T 45.660 1.210 2.72 16:00 46.180 44.290 74,700 61.430 43.510
Cdn. Real Estate Investment REF.UN-T 45.290 0.540 1.21 16:00 45.290 44.590 180,359 50.710 44.210
Boardwalk REIT BEI.UN-T 44.790 -0.070 -0.16 16:00 45.070 44.270 171,494 49.750 37.960
Norbord Inc. OSB-T 44.670 0.890 2.03 16:00 44.740 43.500 304,119 51.750 31.380
IGM Financial IGM-T 43.850 0.230 0.53 16:00 44.010 43.570 181,023 45.820 38.560
ATCO Ltd. ACO.X-T 43.860 0.260 0.60 16:00 43.930 43.550 77,390 53.370 43.300
Genworth MI Canada MIC-T 42.910 1.400 3.37 16:00 42.980 41.410 223,897 44.490 30.380
Open Text OTEX-T 42.060 0.210 0.50 16:00 42.130 41.770 559,961 48.280 38.650
Allied Properties REIT AP.UN-T 41.850 0.000 0.00 16:00 41.910 41.630 116,303 42.410 33.270
Brookfield Renewable Partners BEP.UN-T 41.550 0.070 0.17 16:00 41.550 41.390 155,425 45.470 37.780
Canada Goose Holdings GOOS-T 40.750 -0.040 -0.10 16:00 41.160 40.590 140,579 42.100 20.320
Canadian Western Bank CWB-T 40.550 0.250 0.62 16:15 40.830 40.170 234,560 40.440 23.680
Ritchie Bros Auctioneers Inc. RBA-T 39.260 0.000 0.00 16:00 39.710 39.250 297,277 46.320 30.630
Canopy Growth Corp. WEED-T 37.480 0.520 1.41 16:33 38.150 37.120 3,182,306 44.000 6.580
CAP REIT CAR.UN-T 36.590 0.180 0.49 16:00 36.650 36.270 219,224 37.940 30.950
Keyera Corp. KEY-T 36.220 -0.360 -0.98 16:00 36.500 35.900 387,892 42.570 34.070
Descartes Systems Group DSG-T 36.290 0.680 1.91 16:00 36.450 35.600 104,935 39.910 27.780
Canadian Utilities CU-T 35.560 -0.380 -1.06 16:00 35.950 35.530 444,853 42.440 35.580
Maple Leaf Foods MFI-T 35.500 0.200 0.57 16:00 35.900 35.280 214,827 37.080 27.660
Stantec Inc. STN-T 35.710 0.460 1.30 16:00 35.900 35.120 104,715 37.130 30.240
Great Canadian Gaming GC-T 35.700 1.090 3.15 16:00 35.830 34.580 181,674 35.340 22.500
Altus Group AIF-T 35.400 0.350 1.00 16:00 35.510 34.920 64,554 37.890 25.250