Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 1,107.760 2.750 0.25 16:00 1,117.750 1,091.200 37,607 1,119.940 652.010
Fairfax Financial Holdings FFH-T 695.500 -4.500 -0.64 16:00 702.010 693.340 72,362 788.880 563.000
Canadian Pacific Railway CP-T 248.830 3.360 1.37 16:00 250.260 246.700 300,996 257.950 189.570
Shopify Inc. SHOP-T 224.140 1.320 0.59 16:00 225.880 221.070 178,833 232.650 110.050
Canadian Tire Corporation CTC.A-T 173.260 -0.420 -0.24 16:00 173.750 172.670 109,227 180.210 140.600
Boyd Group Income Fund BYD.UN-T 122.700 -0.080 -0.07 16:00 123.000 122.000 28,811 123.480 90.010
CIBC CM-T 115.870 -0.510 -0.44 16:00 116.400 115.640 661,655 124.370 103.840
Canadian National Railway CNR-T 112.500 1.440 1.30 16:00 113.200 111.350 1,062,512 113.620 90.840
Premium Brands PBH-T 112.040 -0.020 -0.02 16:00 112.790 111.710 35,189 122.770 88.690
George Weston WN-T 109.990 -1.120 -1.01 16:00 111.640 109.720 134,491 117.290 100.620
Colliers International Group CIGI-T 108.130 1.380 1.29 16:00 108.500 106.640 44,758 108.390 58.510
Bank of Montreal BMO-T 103.930 0.260 0.25 16:00 104.500 103.840 953,687 105.550 88.630
FirstService Corp. FSV-T 102.630 0.020 0.02 16:00 102.830 102.460 17,106 105.910 78.150
Waste Connections WCN-T 100.750 -1.170 -1.15 16:00 102.410 100.720 139,397 103.450 79.010
Royal Bank of Canada RY-T 101.490 -0.510 -0.50 16:00 102.350 101.440 1,600,720 108.520 90.130
Onex Corporation ONEX-T 98.890 0.410 0.42 16:00 99.430 97.560 562,512 104.350 85.600
Franco-Nevada Corp. FNV-T 98.400 1.070 1.10 16:00 98.790 97.600 338,182 110.180 85.210
Intact Financial IFC-T 96.170 -0.170 -0.18 16:00 96.550 96.120 172,072 109.330 91.650
West Fraser Timber Co. WFT-T 91.640 -3.070 -3.24 16:00 95.120 90.950 532,425 97.990 60.600
Methanex Corp. MX-T 93.950 0.040 0.04 16:00 94.750 93.680 163,549 97.330 54.170
Kinaxis Inc. KXS-T 90.770 1.590 1.78 16:00 91.140 88.920 47,107 91.550 63.150
TMX Group X-T 87.350 -0.070 -0.08 16:00 88.030 86.940 77,745 88.230 64.810
CGI Group GIB.A-T 86.710 0.190 0.22 16:00 87.050 86.550 372,995 87.220 61.730
Canada Goose Holdings GOOS-T 85.230 1.320 1.57 16:00 85.660 83.400 361,822 91.500 21.330
Restaurant Brands Intl. QSR-T 83.980 -0.520 -0.62 16:00 85.100 83.800 196,419 88.360 67.550
Enghouse Systems ENGH-T 80.520 -0.740 -0.91 16:00 81.680 80.330 49,150 81.520 49.310
Magna International MG-T 80.790 0.830 1.04 16:00 81.270 79.860 858,294 87.125 57.470
TD Bank TD-T 76.040 -0.100 -0.13 16:00 76.480 75.900 1,958,766 77.470 63.130
Bank of Nova Scotia BNS-T 75.990 -0.160 -0.21 16:00 76.350 75.980 1,171,030 85.500 73.910
Cogeco Communications CCA-T 69.970 -0.970 -1.37 16:00 71.200 69.910 72,509 95.210 63.600
Loblaw Companies L-T 69.320 -0.410 -0.59 16:47 69.940 69.320 1,323,356 71.780 63.030
Maxar Technologies MAXR-T 68.550 -0.900 -1.30 16:00 69.710 68.450 227,129 86.670 55.130
WSP Global Inc. WSP-T 67.370 -0.850 -1.25 16:00 68.140 67.090 262,118 75.420 48.070
Rogers Communications RCI.B-T 67.100 0.480 0.72 16:00 67.220 66.600 1,343,907 70.080 55.630
CCL Industries CCL.B-T 66.850 0.950 1.44 16:00 67.000 65.190 348,173 67.740 53.000
BRP INC. DOO-T 65.390 0.240 0.37 16:00 65.890 64.860 176,487 66.360 37.750
National Bank of Canada NA-T 63.120 -0.120 -0.19 16:00 63.420 63.000 764,812 65.680 54.580
Alimentation Couche-Tard ATD.B-T 61.070 -0.940 -1.52 16:00 62.060 60.550 896,821 67.960 52.080
Linamar Corp. LNR-T 59.690 0.310 0.52 16:00 60.660 58.760 396,693 80.580 54.190
Agnico Eagle Mines AEM-T 59.900 -0.190 -0.32 16:00 60.310 59.810 523,132 64.840 48.040
Toromont Industries TIH-T 58.400 0.380 0.65 16:00 58.470 57.510 73,179 60.190 43.830
SNC-Lavalin Group SNC-T 56.930 -0.700 -1.21 16:00 58.200 56.540 253,788 61.540 50.870
Spin Master TOY-T 57.260 0.220 0.39 16:00 57.860 56.990 33,408 61.760 37.010
TransCanada Corp. TRP-T 56.370 -0.230 -0.41 16:00 56.700 56.260 1,428,284 65.180 50.280
BCE Inc. BCE-T 55.750 -0.310 -0.55 16:00 56.310 55.750 1,345,544 62.900 52.895
Thomson Reuters TRI-T 55.530 -0.330 -0.59 16:00 56.220 55.530 335,490 61.110 46.690
Brookfield Asset Management BAM.A-T 55.390 0.000 0.00 16:00 55.730 55.310 876,358 57.040 46.710
Norbord Inc. OSB-T 51.740 -3.700 -6.67 16:00 55.540 51.150 569,679 58.920 40.510
Granite REIT GRT.UN-T 54.750 -0.450 -0.82 16:00 55.120 54.570 53,159 55.670 47.930
Suncor Energy SU-T 53.660 -0.340 -0.63 16:00 54.130 53.460 2,959,349 55.350 37.420