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 June 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 743.160 -5.200 -0.69 16:00 753.410 741.400 30,004 788.880 547.950
Shopify Inc. SHOP-T 218.600 -10.740 -4.68 16:00 231.500 218.490 367,420 232.650 108.340
Boyd Group Income Fund BYD.UN-T 119.160 -1.440 -1.19 16:00 121.190 118.630 33,488 122.780 90.010
Premium Brands PBH-T 114.800 0.510 0.45 16:00 115.100 114.010 48,723 122.770 88.690
Colliers International Group CIGI-T 100.270 0.850 0.85 16:00 100.750 99.190 50,922 99.820 58.510
FirstService Corp. FSV-T 98.750 0.110 0.11 16:00 98.970 98.340 29,234 99.200 78.150
Onex Corporation ONEX-T 95.820 -0.710 -0.74 16:00 97.090 95.740 61,100 106.050 85.600
Intact Financial IFC-T 95.390 -0.310 -0.32 16:00 95.830 95.010 133,933 109.330 92.650
Methanex Corp. MX-T 90.840 -1.200 -1.30 16:00 92.010 90.710 132,232 93.540 52.630
Kinaxis Inc. KXS-T 89.130 0.130 0.15 16:00 89.480 87.500 103,190 89.130 63.150
TMX Group X-T 85.010 -1.540 -1.78 16:00 86.460 84.700 93,894 86.980 64.810
West Fraser Timber Co. WFT-T 84.350 -0.110 -0.13 16:00 85.150 82.830 519,062 97.990 58.400
Canada Goose Holdings GOOS-T 82.730 -2.500 -2.93 16:00 84.750 82.290 705,554 91.500 21.330
Enghouse Systems ENGH-T 75.390 -0.620 -0.82 16:00 76.670 75.100 46,078 76.500 49.310
WSP Global Inc. WSP-T 72.050 -0.650 -0.89 16:00 72.940 71.440 303,814 75.420 48.070
Cogeco Communications CCA-T 66.560 -0.340 -0.51 16:00 67.280 66.360 76,114 95.210 65.550
BRP INC. DOO-T 65.280 0.100 0.15 16:00 66.360 64.750 207,945 65.330 37.060
Maxar Technologies MAXR-T 65.800 -0.250 -0.38 16:00 66.280 65.420 362,348 86.670 55.130
Linamar Corp. LNR-T 60.040 -1.810 -2.93 16:00 61.520 59.920 271,788 80.580 61.140
Toromont Industries TIH-T 57.230 -2.160 -3.64 16:00 59.490 57.140 110,351 60.190 43.830
Spin Master TOY-T 57.170 0.070 0.12 16:00 57.810 56.920 34,513 61.760 35.870
Norbord Inc. OSB-T 54.030 -0.930 -1.69 16:00 55.040 53.580 362,628 58.920 38.690
Granite REIT GRT.UN-T 53.950 -0.010 -0.02 16:20 54.430 53.850 95,721 54.970 47.930
Brookfield Business Partners BBU.UN-T 51.910 -0.980 -1.85 16:00 52.970 51.900 31,498 54.450 34.750
Brookfield Infrastructure LP BIP.UN-T 51.730 -1.070 -2.03 16:00 52.940 51.510 140,981 59.280 45.480
Industrial Alliance Ins & Fin IAG-T 51.880 -0.300 -0.57 16:00 52.460 51.820 189,006 62.010 51.030
The Stars Group Inc. TSGI-T 51.740 2.330 4.72 16:00 51.750 49.570 801,745 50.000 19.560
NFI Group Inc. NFI-T 49.560 -0.890 -1.76 16:00 50.510 49.510 323,642 61.250 47.320
Great Canadian Gaming GC-T 48.060 0.060 0.13 16:00 49.770 46.970 659,085 55.850 23.200
Canopy Growth Corp. WEED-T 47.760 2.400 5.29 16:25 48.410 44.700 12,579,748 45.440 7.730
Open Text OTEX-T 47.520 -0.370 -0.77 16:00 48.040 47.350 333,553 49.490 38.650
Stella-Jones Inc. SJ-T 47.490 -0.200 -0.42 16:00 47.850 47.330 132,122 52.220 42.440
Ritchie Bros Auctioneers Inc. RBA-T 47.040 -0.360 -0.76 16:00 47.490 46.880 125,050 47.670 30.630
Boardwalk REIT BEI.UN-T 46.010 0.050 0.11 16:00 46.190 45.760 35,776 49.750 37.960
Vermilion Energy Inc. VET-T 44.830 -1.010 -2.20 16:00 45.730 44.550 674,222 50.460 38.330
Laurentian Bank of Canada LB-T 45.600 0.300 0.66 16:20 45.650 45.120 226,785 62.900 44.600
Winpak Ltd. WPK-T 44.490 -0.100 -0.22 16:00 45.000 44.380 27,812 61.430 42.500
CAP REIT CAR.UN-T 43.100 -0.010 -0.02 16:00 43.260 42.920 367,665 43.420 32.030
Genworth MI Canada MIC-T 42.860 0.000 0.00 16:20 42.920 42.595 113,138 44.490 32.650
Allied Properties REIT AP.UN-T 42.400 -0.350 -0.82 16:00 42.860 42.310 86,061 43.800 37.680
Descartes Systems Group DSG-T 41.900 -0.240 -0.57 16:00 42.150 41.710 110,739 42.500 30.290
TFI International Inc. TFII-T 41.370 -0.210 -0.51 16:00 41.710 41.180 291,318 41.920 27.020
ATCO Ltd. ACO.X-T 40.010 0.120 0.30 16:00 40.300 39.910 89,291 51.470 37.780
IGM Financial IGM-T 39.670 0.090 0.23 16:00 39.890 39.480 92,793 45.820 36.530
Brookfield Renewable Partners BEP.UN-T 39.700 0.090 0.23 16:00 39.750 39.380 165,553 45.470 38.270
Keyera Corp. KEY-T 36.580 -0.370 -1.00 16:00 37.090 36.370 289,585 41.250 31.200
Canadian Western Bank CWB-T 36.530 0.480 1.33 16:00 36.610 36.000 198,545 40.830 25.410
Sleep Country Canada Holdings ZZZ-T 34.550 -0.090 -0.26 16:00 34.760 34.260 254,732 42.360 31.070
Finning International FTT-T 33.190 -1.500 -4.32 16:00 34.590 33.070 558,638 36.480 24.290
Stantec Inc. STN-T 33.840 -0.380 -1.11 16:00 34.260 33.640 150,188 37.130 30.970