Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 886.240 -3.730 -0.42 16:00 908.220 884.060 57,117 1,134.300 718.360
Fairfax Financial Holdings FFH-T 648.700 -14.580 -2.20 16:00 670.900 645.260 73,167 788.880 614.590
Canadian Pacific Railway CP-T 261.110 0.520 0.20 16:00 267.220 260.510 471,877 291.560 212.500
Shopify Inc. SHOP-T 166.070 -10.000 -5.68 16:00 179.900 165.500 505,210 232.650 117.110
Canadian Tire Corporation CTC.A-T 150.430 2.650 1.79 16:00 151.610 147.890 276,692 183.930 146.080
Boyd Group Income Fund BYD.UN-T 124.270 1.080 0.88 16:00 125.320 123.750 79,335 133.000 90.370
CIBC CM-T 115.740 0.020 0.02 16:16 116.510 115.590 977,822 125.210 110.000
Canadian National Railway CNR-T 111.100 2.090 1.92 16:00 112.410 109.590 1,472,325 118.620 90.840
FirstService Corp. FSV-T 106.870 2.260 2.16 16:00 107.500 104.610 71,161 115.170 78.150
Bank of Montreal BMO-T 103.690 0.010 0.01 16:00 104.130 103.560 1,185,621 109.000 93.600
Waste Connections WCN-T 101.060 0.070 0.07 16:00 101.680 100.900 340,570 107.010 81.520
Intact Financial IFC-T 100.720 -0.050 -0.05 16:00 101.180 100.400 451,928 109.330 91.650
Royal Bank of Canada RY-T 99.000 0.040 0.04 16:00 99.690 98.900 1,998,184 108.520 96.000
Methanex Corp. MX-T 95.750 -0.590 -0.61 16:00 98.100 95.360 333,559 107.070 61.770
Premium Brands PBH-T 92.700 2.680 2.98 16:00 92.900 90.060 231,078 122.770 85.090
George Weston WN-T 92.020 0.770 0.84 16:00 92.740 91.280 190,594 113.700 89.020
Kinaxis Inc. KXS-T 88.440 -1.930 -2.14 16:00 91.510 88.270 141,494 100.680 63.150
Colliers International Group CIGI-T 87.950 0.190 0.22 16:00 88.430 86.650 135,355 109.870 67.910
Franco-Nevada Corp. FNV-T 85.000 0.170 0.20 16:00 85.620 84.730 541,359 110.180 76.530
Onex Corporation ONEX-T 83.810 0.150 0.18 16:00 84.960 83.810 168,442 100.500 82.870
TMX Group X-T 81.720 -2.080 -2.48 16:00 83.850 81.610 104,690 90.330 66.430
CGI Group GIB.A-T 78.770 0.010 0.01 16:00 79.970 78.540 510,256 87.220 65.140
Enghouse Systems ENGH-T 75.190 0.040 0.05 16:00 76.780 75.000 38,514 86.990 52.300
Restaurant Brands Intl. QSR-T 75.320 0.570 0.76 16:00 75.950 74.710 397,006 88.360 67.550
TD Bank TD-T 74.040 -0.260 -0.35 16:00 74.630 73.930 2,882,086 80.050 69.210
Bank of Nova Scotia BNS-T 71.170 -0.250 -0.35 16:00 71.880 71.100 1,682,453 85.500 70.985
Cogeco Communications CCA-T 69.350 2.020 3.00 16:00 69.510 67.390 108,437 94.660 62.810
Canada Goose Holdings GOOS-T 65.350 -2.680 -3.94 16:16 69.200 65.030 360,642 91.500 25.360
Rogers Communications RCI.B-T 66.820 -0.670 -0.99 16:00 67.950 66.060 1,369,263 70.080 55.630
WSP Global Inc. WSP-T 65.940 -0.230 -0.35 16:00 67.160 65.920 198,876 75.420 52.400
Canopy Growth Corp. WEED-T 61.300 -2.640 -4.13 16:15 66.990 59.610 5,218,328 76.680 11.710
West Fraser Timber Co. WFT-T 66.850 3.130 4.91 16:00 66.990 63.120 1,186,422 97.990 60.440
Loblaw Companies L-T 65.910 1.380 2.14 16:00 66.040 64.480 554,131 70.390 62.520
Toromont Industries TIH-T 63.630 0.240 0.38 16:16 64.560 63.520 150,906 68.110 46.240
Magna International MG-T 62.310 0.300 0.48 16:00 63.390 59.930 1,633,092 87.125 61.000
Alimentation Couche-Tard ATD.B-T 61.310 0.310 0.51 16:00 61.910 61.015 1,019,137 67.960 52.080
Thomson Reuters TRI-T 61.060 -0.260 -0.42 16:16 61.750 61.060 820,724 61.580 46.690
National Bank of Canada NA-T 61.020 0.030 0.05 16:16 61.410 60.940 731,934 65.950 58.580
BRP INC. DOO-T 54.480 -3.760 -6.46 16:16 58.260 54.450 288,275 74.670 38.940
CCL Industries CCL.B-T 55.830 0.780 1.42 16:00 55.870 55.120 368,945 67.740 53.000
Brookfield Asset Management BAM.A-T 54.940 0.420 0.77 16:16 55.495 54.740 960,994 58.670 46.710
Granite REIT GRT.UN-T 54.350 0.410 0.76 16:00 54.640 53.800 73,957 57.680 47.930
Linamar Corp. LNR-T 53.030 -0.790 -1.47 16:16 54.580 52.950 519,934 80.580 52.080
TransCanada Corp. TRP-T 53.430 0.810 1.54 16:00 53.900 52.700 2,397,094 65.180 50.280
BCE Inc. BCE-T 53.450 0.860 1.64 16:00 53.530 52.620 1,995,148 62.900 50.720
Brookfield Business Partners BBU.UN-T 52.080 0.350 0.68 16:00 52.960 51.920 124,276 59.660 36.700
Brookfield Infrastructure LP BIP.UN-T 51.790 -0.060 -0.12 16:00 52.390 51.750 199,795 59.280 45.480
Spin Master TOY-T 49.750 0.210 0.42 16:00 49.980 49.190 72,166 61.760 43.730
Boardwalk REIT BEI.UN-T 49.530 0.530 1.08 16:00 49.870 49.130 122,186 52.430 38.270
Sun Life Financial Inc. SLF-T 49.340 1.000 2.07 16:00 49.530 48.390 1,664,801 56.090 47.550