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 January 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 793.090 5.120 0.65 16:52 800.000 782.780 31,466 799.240 575.220
Fairfax Financial Holdings FFH-T 678.250 15.730 2.37 16:00 678.660 665.000 38,923 708.990 547.950
Canadian Pacific Railway CP-T 229.080 -2.580 -1.11 16:52 231.770 228.320 393,727 234.970 189.570
Canadian Tire Corporation CTC.A-T 170.920 -1.730 -1.00 16:52 172.480 167.670 259,450 173.920 137.070
Dollarama Inc. DOL-T 162.220 1.200 0.75 16:52 163.070 160.070 440,267 166.620 97.000
Shopify Inc. SHOP-T 147.310 -1.560 -1.05 16:00 149.670 144.790 227,804 151.880 64.500
CIBC CM-T 122.390 0.060 0.05 16:00 122.540 121.190 1,254,237 124.370 103.840
George Weston WN-T 109.880 -0.450 -0.41 16:52 110.850 109.460 132,117 125.670 104.490
Royal Bank of Canada RY-T 107.360 -0.690 -0.64 16:52 108.140 106.970 4,368,742 108.520 90.130
Premium Brands PBH-T 105.430 -1.220 -1.14 16:00 106.410 105.175 41,264 110.280 67.000
Bank of Montreal BMO-T 104.280 -0.420 -0.40 16:00 104.950 104.000 1,858,702 105.550 88.630
Intact Financial IFC-T 102.260 0.590 0.58 16:00 102.590 101.580 186,892 109.330 91.400
Boyd Group Income Fund BYD.UN-T 100.980 -1.540 -1.50 16:00 102.520 100.290 38,204 106.940 81.350
Canadian National Railway CNR-T 100.130 0.740 0.74 16:22 100.345 98.990 1,975,716 108.640 89.290
Franco-Nevada Corp. FNV-T 94.900 0.390 0.41 16:52 95.160 93.360 603,589 110.180 81.010
Onex Corporation ONEX-T 91.640 0.970 1.07 16:00 91.840 90.680 111,772 106.050 86.450
Waste Connections WCN-T 89.790 -0.490 -0.54 16:52 90.470 88.840 425,508 94.860 68.353
FirstService Corp. FSV-T 85.870 -0.490 -0.57 16:00 86.530 85.800 21,713 94.730 63.930
Kinaxis Inc. KXS-T 84.180 8.060 10.59 16:00 86.420 77.960 209,912 91.980 63.150
West Fraser Timber Co. WFT-T 85.710 -0.140 -0.16 16:00 86.050 84.600 163,524 88.980 42.980
Bank of Nova Scotia BNS-T 82.060 -0.290 -0.35 16:52 82.650 81.790 2,463,960 85.500 73.310
Maxar Technologies MAXR-T 77.680 -0.130 -0.17 16:00 79.500 77.580 261,147 86.670 61.800
Cogeco Communications CCA-T 78.110 -0.480 -0.61 16:00 78.370 77.260 49,853 95.210 68.690
Colliers International Group CIGI-T 76.750 -0.140 -0.18 16:00 77.360 76.400 17,620 80.610 47.040
Restaurant Brands Intl. QSR-T 76.220 -0.020 -0.03 16:52 76.450 75.170 655,025 88.360 63.180
TMX Group X-T 76.350 0.200 0.26 16:00 76.420 75.400 127,770 79.900 64.810
TD Bank TD-T 74.460 0.050 0.07 16:52 74.830 74.120 3,996,275 75.210 61.500
Methanex Corp. MX-T 74.580 0.600 0.81 16:00 74.700 73.760 264,479 80.610 52.630
Linamar Corp. LNR-T 73.760 0.040 0.05 16:00 74.120 73.160 163,095 80.580 54.360
Magna International MG-T 73.010 0.760 1.05 16:00 73.320 72.080 1,078,324 74.750 52.630
Loblaw Companies L-T 69.330 0.060 0.09 16:52 69.840 68.910 620,154 78.870 64.650
CGI Group GIB.A-T 68.610 1.280 1.90 16:52 68.730 67.050 646,231 70.000 60.910
Alimentation Couche-Tard ATD.B-T 66.420 -0.060 -0.09 16:52 67.040 65.750 718,862 67.960 56.060
National Bank of Canada NA-T 64.920 -0.430 -0.66 16:00 65.450 64.790 1,006,415 65.680 51.410
Rogers Communications RCI.B-T 61.970 -0.640 -1.02 16:52 62.750 61.915 938,937 70.080 52.450
WSP Global Inc. WSP-T 61.710 -0.510 -0.82 16:00 62.290 60.950 382,226 62.590 43.790
Enghouse Systems ENGH-T 61.940 -0.050 -0.08 16:00 62.030 61.480 35,841 64.390 49.310
Industrial Alliance Ins & Fin IAG-T 60.920 -0.410 -0.67 16:00 61.270 60.620 80,042 62.010 48.740
TransCanada Corp. TRP-T 59.460 -0.290 -0.49 16:52 59.900 59.230 2,021,527 65.240 59.120
CCL Industries CCL.B-T 59.250 -0.080 -0.13 16:52 59.500 58.550 277,773 71.320 51.836
New Flyer Industries Inc. NFI-T 57.950 0.950 1.67 16:00 58.310 56.980 141,623 58.280 40.030
BCE Inc. BCE-T 57.720 -0.320 -0.55 16:52 58.090 57.620 1,762,604 63.000 57.200
Agnico Eagle Mines AEM-T 57.780 0.630 1.10 16:00 57.960 56.410 759,090 68.760 52.360
SNC-Lavalin Group SNC-T 55.410 -0.550 -0.98 16:00 56.010 54.900 523,513 59.380 50.280
Sun Life Financial Inc. SLF-T 54.780 -0.160 -0.29 16:52 54.905 54.140 1,211,037 55.200 43.510
Toromont Industries TIH-T 54.150 -0.390 -0.72 16:00 54.590 53.800 88,518 58.440 25.071
Thomson Reuters TRI-T 53.730 -0.460 -0.85 16:00 54.080 53.510 1,293,098 62.830 53.980
Laurentian Bank of Canada LB-T 53.610 -0.020 -0.04 16:00 53.810 53.290 244,673 62.900 51.570
Brookfield Infrastructure LP BIP.UN-T 53.340 0.260 0.49 16:00 53.635 52.780 183,071 59.280 44.860
Spin Master TOY-T 52.520 -0.070 -0.13 16:00 52.910 52.340 40,748 54.750 30.010