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 April 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 671.070 -0.470 -0.07 16:00 674.350 666.060 40,256 708.990 547.950
Shopify Inc. SHOP-T 160.270 -0.850 -0.53 16:00 163.330 158.340 165,756 202.450 94.730
Premium Brands PBH-T 120.260 -0.480 -0.40 16:00 121.300 119.950 64,740 122.770 82.160
Boyd Group Income Fund BYD.UN-T 109.490 -0.580 -0.53 16:00 110.490 106.000 17,102 111.990 83.535
Intact Financial IFC-T 96.600 0.130 0.13 16:00 97.100 96.300 166,924 109.330 91.410
Onex Corporation ONEX-T 92.030 -2.130 -2.26 16:00 94.300 91.790 106,857 106.050 85.600
Cogeco Communications CCA-T 67.700 0.130 0.19 16:00 67.970 67.400 54,222 95.210 66.040
FirstService Corp. FSV-T 88.680 -0.670 -0.75 16:00 89.930 88.510 34,169 94.730 78.150
West Fraser Timber Co. WFT-T 92.190 -1.320 -1.41 16:00 93.860 91.880 212,851 94.680 55.670
Kinaxis Inc. KXS-T 82.410 -2.670 -3.14 16:00 84.870 81.910 26,521 91.980 63.150
Colliers International Group CIGI-T 88.230 -1.010 -1.13 16:00 89.350 87.690 29,815 91.360 58.510
Methanex Corp. MX-T 85.410 -0.920 -1.07 16:00 86.400 85.260 261,749 87.590 52.630
Maxar Technologies MAXR-T 57.450 1.040 1.84 16:00 57.790 56.480 496,295 86.670 55.130
Linamar Corp. LNR-T 72.250 -0.800 -1.10 16:00 72.880 71.810 71,963 80.580 55.250
TMX Group X-T 77.060 -0.100 -0.13 16:00 77.440 76.490 40,832 79.900 64.810
Enghouse Systems ENGH-T 67.350 -0.420 -0.62 16:00 67.910 67.280 17,248 68.500 49.310
WSP Global Inc. WSP-T 62.530 -1.220 -1.91 16:00 64.250 62.350 305,582 63.830 47.620
Laurentian Bank of Canada LB-T 48.330 0.420 0.88 16:00 48.470 47.980 137,147 62.900 46.570
Industrial Alliance Ins & Fin IAG-T 52.050 -0.070 -0.13 16:00 52.505 51.920 173,592 62.010 48.740
Spin Master TOY-T 46.380 -0.110 -0.24 16:00 46.760 46.150 57,845 61.760 34.520
Winpak Ltd. WPK-T 48.230 -0.480 -0.99 16:00 48.590 48.145 39,114 61.430 42.500
New Flyer Industries Inc. NFI-T 59.280 -0.110 -0.19 16:00 59.500 58.870 69,046 61.250 47.320
Brookfield Infrastructure LP BIP.UN-T 52.000 0.230 0.44 16:00 52.000 51.620 125,187 59.280 45.480
Toromont Industries TIH-T 55.980 0.310 0.56 16:00 56.000 55.430 73,093 58.790 43.510
Cineplex Inc. CGX-T 30.260 -0.430 -1.40 16:00 30.710 30.100 158,019 54.810 29.250
BRP INC. DOO-T 52.760 0.180 0.34 16:15 53.190 52.270 125,097 54.700 31.140
Norbord Inc. OSB-T 52.840 0.050 0.09 16:00 53.640 52.220 342,615 53.940 38.000
Granite REIT GRT.UN-T 50.150 0.000 0.00 16:00 50.500 49.990 44,703 52.690 47.930
Cdn. Real Estate Investment REF.UN-T 50.700 -0.110 -0.22 16:00 50.750 50.530 179,652 52.350 42.670
Brookfield Business Partners BBU.UN-T 46.260 -1.620 -3.38 16:00 47.990 45.800 62,200 52.280 32.360
Stella-Jones Inc. SJ-T 45.020 -0.300 -0.66 16:00 45.290 44.800 206,182 52.220 41.310
ATCO Ltd. ACO.X-T 41.390 0.120 0.29 16:00 41.530 41.080 77,786 51.690 40.160
Vermilion Energy Inc. VET-T 46.000 -0.140 -0.30 16:00 46.800 45.690 773,184 50.460 38.330
Boardwalk REIT BEI.UN-T 45.170 0.320 0.71 16:00 45.310 44.290 122,547 49.750 37.960
Open Text OTEX-T 44.830 -0.360 -0.80 16:00 45.470 44.600 311,923 49.490 38.650
Canada Goose Holdings GOOS-T 46.340 2.190 4.96 16:00 46.900 44.210 317,110 48.040 21.250
IGM Financial IGM-T 37.270 -0.080 -0.21 16:00 37.500 37.180 199,369 45.820 36.530
Brookfield Renewable Partners BEP.UN-T 38.950 -0.190 -0.49 16:15 39.200 38.810 64,657 45.470 38.520
Ritchie Bros Auctioneers Inc. RBA-T 41.710 -0.520 -1.23 16:15 42.110 41.220 183,234 44.950 30.630
Genworth MI Canada MIC-T 38.590 -0.040 -0.10 16:00 38.890 38.310 138,374 44.490 30.380
Canopy Growth Corp. WEED-T 30.250 -0.350 -1.14 16:57 30.620 29.640 3,397,906 44.000 6.580
Sierra Wireless SW-T 21.690 -0.270 -1.23 16:00 22.030 21.470 118,025 43.160 19.060
Keyera Corp. KEY-T 35.860 -0.290 -0.80 16:00 36.300 35.490 510,283 42.570 31.200
Canadian Utilities CU-T 35.000 0.120 0.34 16:00 35.020 34.700 225,860 42.440 33.290
Allied Properties REIT AP.UN-T 41.510 0.150 0.36 16:00 41.560 41.220 65,519 42.410 36.400
Sleep Country Canada Holdings ZZZ-T 33.740 -0.260 -0.76 16:00 34.170 33.270 100,740 42.360 31.070
Canadian Western Bank CWB-T 33.170 -0.080 -0.24 16:00 33.420 33.040 91,721 40.830 23.680
Descartes Systems Group DSG-T 37.520 0.170 0.46 16:00 37.680 37.190 143,438 39.910 30.240
Exchange Income EIF-T 32.410 0.470 1.47 16:00 32.530 31.970 31,224 39.310 25.800
Great Canadian Gaming GC-T 35.590 0.540 1.54 16:15 35.710 34.980 193,231 38.560 22.950