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 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 874.990 -16.180 -1.82 16:00 894.790 867.750 27,489 1,134.300 717.050
Fairfax Financial Holdings FFH-T 655.740 -6.230 -0.94 16:00 667.210 654.500 25,677 788.880 614.590
Canadian Pacific Railway CP-T 269.640 -0.370 -0.14 16:00 270.480 267.510 271,195 291.560 209.060
Shopify Inc. SHOP-T 176.160 -0.040 -0.02 16:20 177.700 171.680 262,380 232.650 116.980
Canadian Tire Corporation CTC.A-T 147.350 0.250 0.17 16:00 148.320 146.770 145,190 183.930 146.080
Boyd Group Income Fund BYD.UN-T 125.620 -0.300 -0.24 16:00 126.650 124.750 33,973 133.000 90.370
CIBC CM-T 115.260 -0.450 -0.39 16:00 116.050 115.150 843,825 125.210 110.000
Canadian National Railway CNR-T 110.160 -0.330 -0.30 16:00 110.900 109.040 1,545,568 118.620 90.840
Intact Financial IFC-T 102.870 -1.230 -1.18 16:00 104.870 102.860 249,232 109.330 91.650
Bank of Montreal BMO-T 102.900 0.010 0.01 16:00 103.600 102.780 1,623,695 109.000 93.600
FirstService Corp. FSV-T 101.530 -1.090 -1.06 16:00 102.800 101.300 45,555 115.170 78.150
Waste Connections WCN-T 99.320 0.350 0.35 16:00 99.690 98.160 265,151 107.010 81.520
Royal Bank of Canada RY-T 98.400 -0.380 -0.38 16:20 99.450 98.220 1,857,164 108.520 96.000
Methanex Corp. MX-T 97.940 0.130 0.13 16:20 99.280 97.750 269,717 107.070 61.460
George Weston WN-T 89.900 -0.920 -1.01 16:00 90.980 89.750 138,079 113.700 90.100
Premium Brands PBH-T 86.750 0.510 0.59 16:20 89.000 86.290 175,958 122.770 85.090
Franco-Nevada Corp. FNV-T 86.810 0.700 0.81 16:00 88.310 86.550 860,683 110.180 76.530
Colliers International Group CIGI-T 88.090 1.610 1.86 16:00 88.200 86.270 99,266 109.870 67.600
Kinaxis Inc. KXS-T 83.940 -0.830 -0.98 16:00 84.970 83.380 58,697 100.680 63.150
Onex Corporation ONEX-T 83.080 -0.950 -1.13 16:00 83.870 82.870 91,824 101.170 83.040
TMX Group X-T 82.400 0.490 0.60 16:00 82.590 81.610 203,762 90.330 66.430
CGI Group GIB.A-T 78.820 0.210 0.27 16:20 79.090 77.810 565,326 87.220 65.140
Enghouse Systems ENGH-T 74.600 -0.900 -1.19 16:00 75.590 74.500 40,839 86.990 52.130
Restaurant Brands Intl. QSR-T 74.820 -0.380 -0.51 16:00 75.490 74.610 445,159 88.360 67.550
TD Bank TD-T 74.060 -0.230 -0.31 16:00 74.600 73.880 2,335,562 80.050 69.210
Canopy Growth Corp. WEED-T 73.750 8.850 13.64 16:47 74.000 65.530 7,647,700 74.450 11.710
Bank of Nova Scotia BNS-T 71.100 -0.610 -0.85 16:00 71.940 71.080 2,314,257 85.500 71.460
WSP Global Inc. WSP-T 66.120 0.990 1.52 16:00 66.300 64.940 116,721 75.420 51.410
Canada Goose Holdings GOOS-T 65.820 0.040 0.06 16:20 66.140 64.670 228,009 91.500 25.360
Cogeco Communications CCA-T 65.550 1.100 1.71 16:00 65.870 64.380 60,158 94.660 62.810
Rogers Communications RCI.B-T 65.560 0.880 1.36 16:00 65.870 64.400 681,520 70.080 55.630
West Fraser Timber Co. WFT-T 64.640 0.140 0.22 16:00 65.410 62.840 619,859 97.990 63.500
Toromont Industries TIH-T 63.240 -0.770 -1.20 16:20 64.460 63.140 149,614 68.110 46.240
Loblaw Companies L-T 63.580 0.050 0.08 16:00 63.750 63.020 488,129 70.390 62.520
Magna International MG-T 62.900 0.610 0.98 16:00 63.260 61.950 1,188,128 87.125 61.000
Alimentation Couche-Tard ATD.B-T 61.930 0.220 0.36 16:00 62.140 61.440 621,922 67.960 52.080
National Bank of Canada NA-T 60.330 -0.270 -0.45 16:00 60.810 60.320 877,288 65.950 58.580
Thomson Reuters TRI-T 59.150 -0.560 -0.94 16:20 59.700 59.090 766,513 61.110 46.690
BRP INC. DOO-T 57.350 0.340 0.60 16:00 58.060 57.000 248,295 74.670 38.940
Linamar Corp. LNR-T 55.570 1.830 3.41 16:20 56.160 52.830 455,797 80.580 52.080
CCL Industries CCL.B-T 55.150 0.060 0.11 16:00 55.280 54.570 223,869 67.740 53.000
Brookfield Business Partners BBU.UN-T 53.570 -1.330 -2.42 16:00 55.150 53.380 67,594 59.660 36.360
Brookfield Asset Management BAM.A-T 54.080 -0.400 -0.73 16:00 54.520 53.690 861,142 58.670 46.710
Granite REIT GRT.UN-T 52.870 0.210 0.40 16:00 53.140 52.370 73,133 57.680 47.930
TransCanada Corp. TRP-T 51.600 0.320 0.62 16:00 52.030 51.140 1,532,731 65.180 50.280
Brookfield Infrastructure LP BIP.UN-T 51.090 -0.950 -1.83 16:00 51.990 51.090 264,365 59.280 45.480
BCE Inc. BCE-T 51.430 0.520 1.02 16:00 51.805 50.830 1,530,451 62.900 50.720
Agnico Eagle Mines AEM-T 49.350 0.760 1.56 16:00 50.170 48.990 1,560,394 62.800 42.350
Boardwalk REIT BEI.UN-T 48.890 0.550 1.14 16:00 49.000 48.310 82,808 52.430 38.270
Spin Master TOY-T 48.860 0.460 0.95 16:00 48.880 47.950 65,711 61.760 43.730