Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 14, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 771.090 -8.660 -1.11 16:00 781.500 765.000 29,527 791.000 575.220
Fairfax Financial Holdings FFH-T 669.510 5.780 0.87 16:00 680.100 658.870 40,551 708.990 547.950
Canadian Pacific Railway CP-T 229.830 -0.800 -0.35 16:00 232.070 229.160 231,574 232.290 188.360
Canadian Tire Corporation CTC.A-T 163.900 -1.060 -0.64 16:00 165.460 163.590 195,111 171.910 137.070
Dollarama Inc. DOL-T 154.390 -2.520 -1.61 16:00 158.330 153.770 469,339 166.620 96.500
Agrium AGU-T 142.280 -1.270 -0.88 16:00 144.170 142.250 345,167 146.990 115.160
Shopify Inc. SHOP-T 131.590 -0.800 -0.60 16:00 134.380 131.000 178,269 151.880 53.750
CIBC CM-T 119.730 -0.290 -0.24 16:15 120.610 119.400 1,457,900 122.560 103.840
George Weston WN-T 109.920 -1.620 -1.45 16:00 111.430 109.750 144,330 125.670 104.490
Intact Financial IFC-T 106.140 -0.720 -0.67 16:00 106.510 105.620 251,829 109.330 91.400
Premium Brands PBH-T 105.570 -0.200 -0.19 16:00 105.870 105.500 31,626 110.280 63.160
Canadian National Railway CNR-T 103.100 -0.100 -0.10 16:00 104.170 102.770 1,146,312 108.640 88.760
Royal Bank of Canada RY-T 101.460 -0.650 -0.64 16:00 102.440 101.250 2,215,468 102.800 90.130
Boyd Group Income Fund BYD.UN-T 99.590 -2.220 -2.18 16:00 102.250 99.260 36,233 103.000 81.350
Bank of Montreal BMO-T 100.300 -0.500 -0.50 16:15 101.220 100.040 1,463,343 104.150 88.630
Franco-Nevada Corp. FNV-T 98.110 -0.710 -0.72 16:00 99.130 97.640 452,631 110.180 71.440
Onex Corporation ONEX-T 95.300 -0.470 -0.49 16:00 96.990 95.160 112,109 106.050 86.450
Waste Connections WCN-T 88.660 -1.280 -1.42 16:00 90.400 88.430 295,833 94.860 67.633
Cogeco Communications CCA-T 87.620 -1.400 -1.57 16:00 89.200 87.470 52,391 95.210 64.000
FirstService Corp. FSV-T 87.230 -0.300 -0.34 16:00 87.850 86.840 13,448 94.730 61.350
Maxar Technologies MAXR-T 84.280 0.360 0.43 16:00 84.880 83.470 177,505 86.670 61.800
Bank of Nova Scotia BNS-T 82.440 -0.550 -0.66 16:00 83.230 82.330 1,535,254 85.500 73.310
Restaurant Brands Intl. QSR-T 78.030 -0.900 -1.14 16:00 79.730 77.900 382,701 88.360 62.750
West Fraser Timber Co. WFT-T 77.670 2.480 3.30 16:00 78.750 75.400 366,029 83.500 42.980
Colliers International Group CIGI-T 75.000 -1.460 -1.91 16:00 77.040 74.900 31,883 80.090 46.290
Kinaxis Inc. KXS-T 74.980 0.110 0.15 16:00 75.910 74.550 43,626 91.980 58.910
Methanex Corp. MX-T 73.170 -0.110 -0.15 16:15 74.650 72.680 403,396 74.940 52.630
TD Bank TD-T 71.700 -0.670 -0.93 16:15 72.555 71.650 2,297,158 75.090 61.500
Magna International MG-T 70.520 -1.050 -1.47 16:00 71.940 70.330 856,776 72.670 52.630
TMX Group X-T 69.250 0.330 0.48 16:15 69.370 68.740 78,540 79.900 64.810
CGI Group GIB.A-T 68.190 -0.020 -0.03 16:00 68.980 68.160 369,432 69.360 60.910
Loblaw Companies L-T 67.890 -0.330 -0.48 16:00 68.580 67.730 443,714 78.870 64.650
Alimentation Couche-Tard ATD.B-T 66.990 0.040 0.06 16:00 67.530 66.520 671,390 67.460 56.060
Linamar Corp. LNR-T 65.020 -1.780 -2.66 16:00 67.300 64.970 273,149 80.580 54.360
Rogers Communications RCI.B-T 64.910 -0.140 -0.22 16:00 65.400 64.860 676,878 70.080 50.440
National Bank of Canada NA-T 63.960 0.020 0.03 16:00 64.210 63.705 1,064,113 64.390 51.410
TransCanada Corp. TRP-T 61.810 -0.680 -1.09 16:00 62.620 61.690 1,591,437 65.240 59.200
BCE Inc. BCE-T 61.690 -1.110 -1.77 16:00 62.140 61.550 1,416,093 63.000 56.950
CCL Industries CCL.B-T 59.700 0.110 0.18 16:00 60.460 59.380 233,915 71.320 43.752
Industrial Alliance Ins & Fin IAG-T 58.820 -0.960 -1.61 16:15 59.850 58.780 90,869 61.730 48.740
WSP Global Inc. WSP-T 58.200 0.550 0.95 16:00 58.420 57.650 171,231 60.180 43.560
Brookfield Infrastructure LP BIP.UN-T 57.440 0.230 0.40 16:00 57.610 57.080 326,703 57.970 42.400
Thomson Reuters TRI-T 56.600 -0.080 -0.14 16:15 57.150 56.590 622,336 62.830 55.050
Laurentian Bank of Canada LB-T 56.490 -0.240 -0.42 16:00 56.860 56.300 196,379 62.900 51.570
Brookfield Asset Management BAM.A-T 55.900 -0.490 -0.87 16:00 56.710 55.840 763,154 56.830 43.470
SNC-Lavalin Group SNC-T 56.120 0.320 0.57 16:00 56.440 55.810 392,334 59.630 50.280
Toromont Industries TIH-T 55.000 -0.380 -0.69 16:00 55.600 54.760 96,014 58.440 25.071
Agnico Eagle Mines AEM-T 54.650 -0.040 -0.07 16:00 54.940 53.950 704,223 68.760 46.910
Enghouse Systems ENGH-T 54.840 0.090 0.16 16:00 54.940 53.000 18,475 64.390 49.310
New Flyer Industries Inc. NFI-T 54.020 -0.430 -0.79 16:00 54.810 53.940 93,421 57.700 39.010