Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 191.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 629.000 0.000 0.00 16:15 637.790 628.580 67,432 708.990 547.950
Shopify Inc. SHOP-T 172.600 0.690 0.40 16:15 174.000 168.500 575,343 175.990 71.230
Premium Brands PBH-T 106.370 0.960 0.91 16:00 106.500 104.800 45,287 110.280 69.070
Intact Financial IFC-T 98.000 0.370 0.38 16:00 98.360 97.410 162,630 109.330 91.410
Boyd Group Income Fund BYD.UN-T 105.250 1.100 1.06 16:15 105.930 103.930 28,819 106.940 81.760
Onex Corporation ONEX-T 90.070 2.030 2.31 16:15 90.530 88.000 103,114 106.050 85.600
Cogeco Communications CCA-T 73.620 0.000 0.00 16:15 74.150 73.530 35,723 95.210 68.690
FirstService Corp. FSV-T 90.010 2.080 2.37 16:00 90.420 87.810 51,772 94.730 72.250
Kinaxis Inc. KXS-T 83.370 0.140 0.17 16:00 84.370 82.470 24,518 91.980 63.150
West Fraser Timber Co. WFT-T 85.480 0.080 0.09 16:00 86.260 85.000 174,646 91.640 51.840
Maxar Technologies MAXR-T 72.160 -0.110 -0.15 16:00 72.680 72.110 193,934 86.670 61.800
Colliers International Group CIGI-T 81.190 -2.610 -3.11 16:00 83.910 80.830 147,602 86.500 52.510
Methanex Corp. MX-T 71.750 0.410 0.57 16:15 72.260 71.050 237,118 80.610 52.630
Linamar Corp. LNR-T 69.540 -0.070 -0.10 16:00 70.690 69.450 93,211 80.580 54.360
TMX Group X-T 76.310 -0.190 -0.25 16:15 76.900 76.170 45,922 79.900 64.810
Enghouse Systems ENGH-T 65.190 -0.490 -0.75 16:00 66.090 65.160 5,979 66.320 49.310
Laurentian Bank of Canada LB-T 51.870 0.020 0.04 16:15 52.550 51.670 210,203 62.900 51.260
WSP Global Inc. WSP-T 58.520 -0.090 -0.15 16:00 58.750 58.110 149,783 62.590 44.500
Industrial Alliance Ins & Fin IAG-T 57.400 -0.170 -0.30 16:00 58.040 57.310 209,274 62.010 48.740
Winpak Ltd. WPK-T 44.150 0.150 0.34 16:00 44.440 43.940 30,064 61.430 42.500
New Flyer Industries Inc. NFI-T 57.080 0.460 0.81 16:00 57.720 56.650 158,019 59.670 43.060
Brookfield Infrastructure LP BIP.UN-T 52.610 0.660 1.27 16:00 52.900 51.960 282,386 59.280 45.480
Toromont Industries TIH-T 53.610 -0.010 -0.02 16:00 53.790 53.240 70,471 58.440 43.510
Cineplex Inc. CGX-T 32.240 -0.120 -0.37 16:00 32.520 31.750 213,845 54.810 29.250
Spin Master TOY-T 54.300 1.140 2.14 16:00 54.750 52.940 40,988 54.750 30.010
Vermilion Energy Inc. VET-T 42.480 0.350 0.83 16:00 42.510 41.800 369,132 53.440 38.330
ATCO Ltd. ACO.X-T 43.320 0.810 1.91 16:00 43.540 42.420 114,120 53.370 41.860
BRP INC. DOO-T 49.000 -0.720 -1.45 16:00 49.630 48.940 170,918 53.240 25.500
Granite REIT GRT.UN-T 49.550 1.100 2.27 16:15 49.740 48.500 86,469 52.690 44.730
Cdn. Real Estate Investment REF.UN-T 49.230 -1.260 -2.50 16:00 50.090 48.520 685,311 52.350 42.670
Stella-Jones Inc. SJ-T 48.240 0.040 0.08 16:00 48.450 48.090 45,866 52.220 38.120
Norbord Inc. OSB-T 46.260 0.400 0.87 16:15 46.360 45.815 136,046 51.750 36.100
Boardwalk REIT BEI.UN-T 42.460 0.110 0.26 16:00 43.110 42.150 141,193 49.750 37.960
Open Text OTEX-T 44.080 -0.040 -0.09 16:00 44.330 43.780 363,533 49.490 38.650
Brookfield Business Partners BBU.UN-T 45.050 -1.260 -2.72 16:00 46.580 44.840 64,400 49.340 31.740
Canada Goose Holdings GOOS-T 42.700 0.270 0.64 16:15 43.260 42.200 228,531 48.040 20.320
Ritchie Bros Auctioneers Inc. RBA-T 40.640 0.630 1.57 16:00 41.050 39.920 210,422 46.320 30.630
IGM Financial IGM-T 39.550 0.440 1.13 16:00 39.670 39.160 269,878 45.820 38.560
Brookfield Renewable Partners BEP.UN-T 40.780 0.280 0.69 16:15 40.990 40.500 188,004 45.470 37.780
Genworth MI Canada MIC-T 40.950 -0.490 -1.18 16:15 41.220 40.490 116,374 44.490 30.380
Canopy Growth Corp. WEED-T 26.500 -1.490 -5.32 16:00 28.030 26.430 3,969,023 44.000 6.580
Sierra Wireless SW-T 20.410 0.090 0.44 16:00 20.630 20.250 216,753 43.160 19.060
Keyera Corp. KEY-T 33.880 1.040 3.17 16:15 34.140 33.320 612,597 42.570 31.200
Canadian Utilities CU-T 35.290 0.860 2.50 16:15 35.290 34.480 431,321 42.440 34.000
Allied Properties REIT AP.UN-T 41.900 0.870 2.12 16:00 41.940 41.060 102,734 42.410 34.410
Sleep Country Canada Holdings ZZZ-T 33.760 0.490 1.47 16:00 33.870 33.350 31,995 42.360 28.930
Exchange Income EIF-T 31.900 -0.170 -0.53 16:00 32.540 31.710 42,159 41.910 25.800
Canadian Western Bank CWB-T 37.770 -0.630 -1.64 16:15 38.370 37.550 269,619 40.830 23.680
ShawCor Ltd. SCL-T 26.750 0.440 1.67 16:00 26.850 26.250 74,557 39.950 24.200
Descartes Systems Group DSG-T 33.670 -0.380 -1.12 16:00 34.190 33.610 85,121 39.910 27.860