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 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 657.370 -4.600 -0.69 12:30 667.210 654.500 11,739 788.880 614.590
Shopify Inc. SHOP-T 174.940 -1.260 -0.72 12:34 177.010 171.680 142,739 232.650 116.980
Boyd Group Income Fund BYD.UN-T 126.410 0.490 0.39 12:28 126.410 124.750 13,353 133.000 90.370
Intact Financial IFC-T 103.240 -0.860 -0.83 12:33 104.870 103.150 96,215 109.330 91.650
FirstService Corp. FSV-T 102.300 -0.320 -0.31 12:22 102.800 101.530 8,925 115.170 78.150
Methanex Corp. MX-T 97.980 0.170 0.17 12:36 99.280 97.750 134,426 107.070 61.460
Premium Brands PBH-T 88.050 1.810 2.10 12:35 89.000 86.290 70,237 122.770 85.090
Colliers International Group CIGI-T 87.630 1.150 1.33 12:35 87.630 86.270 30,430 109.870 67.600
Kinaxis Inc. KXS-T 84.300 -0.470 -0.55 12:35 84.850 83.380 28,154 100.680 63.150
Onex Corporation ONEX-T 83.400 -0.630 -0.75 12:32 83.870 82.940 26,947 101.170 83.040
TMX Group X-T 81.850 -0.060 -0.07 12:23 82.500 81.610 100,503 90.330 66.430
Enghouse Systems ENGH-T 75.000 -0.500 -0.66 12:29 75.590 74.700 13,296 86.990 52.130
Canopy Growth Corp. WEED-T 71.650 6.750 10.40 12:36 71.750 65.530 4,199,743 74.450 11.710
WSP Global Inc. WSP-T 65.820 0.690 1.06 12:33 65.970 64.940 53,821 75.420 51.410
Canada Goose Holdings GOOS-T 65.480 -0.300 -0.46 12:36 65.800 64.670 134,648 91.500 25.360
Cogeco Communications CCA-T 65.380 0.930 1.44 12:33 65.530 64.380 27,288 94.660 62.810
West Fraser Timber Co. WFT-T 63.395 -1.105 -1.71 12:36 65.410 62.840 327,379 97.990 63.500
Toromont Industries TIH-T 63.330 -0.680 -1.06 12:36 64.460 63.260 67,087 68.110 46.240
BRP INC. DOO-T 57.500 0.490 0.86 12:36 58.060 57.000 143,380 74.670 38.940
Brookfield Business Partners BBU.UN-T 53.880 -1.020 -1.86 12:34 55.150 53.770 27,718 59.660 36.360
Linamar Corp. LNR-T 54.900 1.160 2.16 12:34 54.910 52.830 218,178 80.580 52.080
Granite REIT GRT.UN-T 52.490 -0.170 -0.32 12:33 53.100 52.370 31,707 57.680 47.930
Brookfield Infrastructure LP BIP.UN-T 51.560 -0.480 -0.92 12:35 51.960 51.560 75,326 59.280 45.480
Boardwalk REIT BEI.UN-T 48.480 0.140 0.29 12:29 48.945 48.310 31,220 52.430 38.270
Industrial Alliance Ins & Fin IAG-T 48.150 -0.240 -0.50 12:33 48.550 47.820 65,482 62.010 47.750
Spin Master TOY-T 48.370 -0.030 -0.06 12:36 48.420 47.950 18,218 61.760 43.730
Parkland Fuel Corp. PKI-T 46.760 0.800 1.74 12:35 46.970 45.710 187,409 46.460 23.410
NFI Group Inc. NFI-T 45.840 -0.180 -0.39 12:35 46.320 45.630 149,003 61.250 44.450
CAP REIT CAR.UN-T 45.850 0.310 0.68 12:36 45.980 45.540 85,887 49.450 34.010
Open Text OTEX-T 44.450 -0.880 -1.94 12:36 45.250 44.250 276,704 51.980 40.760
Winpak Ltd. WPK-T 44.980 0.280 0.63 12:34 45.180 44.410 13,841 55.970 42.500
Great Canadian Gaming GC-T 43.480 -0.520 -1.18 12:34 44.000 43.130 115,340 55.850 28.890
TFI International Inc. TFII-T 43.510 0.070 0.16 12:33 43.840 43.270 62,321 49.000 28.680
Ritchie Bros Auctioneers Inc. RBA-T 43.440 0.210 0.49 12:35 43.480 43.100 32,459 50.660 30.630
Stella-Jones Inc. SJ-T 42.290 -0.180 -0.42 12:34 42.440 42.000 75,006 52.220 41.525
Allied Properties REIT AP.UN-T 41.650 0.080 0.19 12:34 41.890 41.570 32,058 45.570 38.710
Vermilion Energy Inc. VET-T 39.700 -0.710 -1.76 12:36 40.970 39.610 465,440 50.460 39.410
Descartes Systems Group DSG-T 39.830 -1.080 -2.64 12:36 40.960 39.630 80,711 46.610 31.390
Laurentian Bank of Canada LB-T 40.760 0.100 0.25 12:35 40.875 40.650 78,144 62.900 40.250
Genworth MI Canada MIC-T 39.060 -0.080 -0.20 12:33 39.340 38.910 65,789 46.750 38.000
Maxar Technologies MAXR-T 37.100 -1.440 -3.74 12:35 39.100 37.010 103,491 86.670 37.500
Brookfield Renewable Partners BEP.UN-T 38.320 0.310 0.82 12:34 38.470 37.970 18,770 45.470 37.670
Norbord Inc. OSB-T 35.380 -0.190 -0.53 12:35 35.860 35.150 159,434 58.920 34.710
ATCO Ltd. ACO.X-T 35.280 0.090 0.26 12:35 35.420 35.130 81,263 47.400 34.960
Cineplex Inc. CGX-T 34.980 0.270 0.78 12:33 35.080 34.730 46,483 39.990 27.560
Keyera Corp. KEY-T 34.600 0.160 0.46 12:34 34.620 34.330 188,290 39.310 31.200
Canadian Western Bank CWB-T 33.280 0.230 0.70 12:35 33.330 32.920 82,972 40.830 31.370
IGM Financial IGM-T 32.340 -0.280 -0.86 12:33 32.680 32.120 84,413 45.820 32.210
Maple Leaf Foods MFI-T 32.000 0.040 0.13 12:35 32.150 31.920 115,037 37.080 26.500
Stantec Inc. STN-T 31.990 0.140 0.44 12:33 32.040 31.820 83,026 37.130 30.970