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 January 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 659.880 0.340 0.05 09:56 661.610 658.030 2,320 708.990 547.950
Shopify Inc. SHOP-T 143.250 0.700 0.49 10:02 143.850 142.500 25,128 151.880 64.220
Premium Brands PBH-T 104.780 0.230 0.22 10:00 104.780 104.460 2,991 110.280 65.260
Intact Financial IFC-T 101.490 0.080 0.08 09:59 101.520 101.320 7,628 109.330 91.400
Boyd Group Income Fund BYD.UN-T 103.000 0.250 0.24 09:39 103.000 102.110 2,195 106.940 81.350
Onex Corporation ONEX-T 90.950 0.030 0.03 10:00 91.090 90.870 9,031 106.050 86.450
Cogeco Communications CCA-T 77.580 0.460 0.60 10:02 77.860 76.910 9,042 95.210 68.690
FirstService Corp. FSV-T 85.970 0.390 0.46 09:59 86.260 85.430 5,397 94.730 63.930
Kinaxis Inc. KXS-T 78.580 -0.210 -0.27 09:53 78.800 78.580 2,582 91.980 63.150
West Fraser Timber Co. WFT-T 84.950 0.950 1.13 10:01 85.160 84.620 18,638 88.980 42.980
Maxar Technologies MAXR-T 78.410 0.450 0.58 10:01 78.530 77.920 23,750 86.670 61.800
Methanex Corp. MX-T 72.530 0.090 0.12 10:02 73.070 72.320 29,069 80.610 52.630
Linamar Corp. LNR-T 73.510 0.390 0.53 10:02 73.730 72.910 26,816 80.580 54.360
Colliers International Group CIGI-T 79.000 1.040 1.33 09:56 79.000 78.540 1,589 80.090 46.290
TMX Group X-T 74.750 0.450 0.61 10:02 74.950 74.050 10,372 79.900 64.810
Enghouse Systems ENGH-T 62.000 0.000 0.00 10:02 62.000 61.940 2,944 64.390 49.310
Laurentian Bank of Canada LB-T 52.940 0.030 0.06 10:01 53.110 52.710 53,240 62.900 51.570
WSP Global Inc. WSP-T 61.770 0.060 0.10 10:00 61.840 61.380 10,646 61.990 43.560
Industrial Alliance Ins & Fin IAG-T 60.920 0.430 0.71 10:01 61.040 60.490 21,690 61.730 48.740
Winpak Ltd. WPK-T 45.270 0.820 1.84 10:01 45.300 44.290 10,519 61.430 43.510
Brookfield Infrastructure LP BIP.UN-T 53.400 0.150 0.28 09:59 53.450 53.310 12,900 59.280 44.860
Toromont Industries TIH-T 54.735 0.225 0.41 09:58 54.800 54.590 3,160 58.440 25.071
New Flyer Industries Inc. NFI-T 57.320 0.070 0.12 10:00 57.380 57.110 3,645 57.700 39.900
Vermilion Energy Inc. VET-T 48.200 -0.640 -1.31 10:02 48.690 48.000 51,820 55.770 38.330
Cineplex Inc. CGX-T 30.310 0.410 1.37 10:02 30.350 29.700 65,425 54.810 29.450
Spin Master TOY-T 54.300 0.190 0.35 10:02 54.400 54.240 1,109 54.540 30.010
ATCO Ltd. ACO.X-T 43.600 0.000 0.00 10:02 43.860 43.575 5,305 53.370 43.300
Granite REIT GRT.UN-T 50.850 0.000 0.00 10:02 50.960 50.555 7,726 52.690 43.490
Norbord Inc. OSB-T 44.180 0.400 0.91 10:02 44.180 43.500 17,642 51.750 31.380
Stella-Jones Inc. SJ-T 49.260 1.040 2.16 09:59 49.260 48.310 10,261 51.490 38.120
Cdn. Real Estate Investment REF.UN-T 44.930 0.180 0.40 10:01 44.990 44.590 7,306 50.710 44.210
BRP INC. DOO-T 47.820 0.310 0.65 10:02 47.820 47.540 21,721 50.050 25.320
Boardwalk REIT BEI.UN-T 44.640 -0.220 -0.49 10:02 45.070 44.620 10,633 49.750 37.960
Brookfield Business Partners BBU.UN-T 46.950 0.760 1.65 10:01 47.030 45.970 5,698 48.430 31.740
Open Text OTEX-T 41.770 -0.080 -0.19 10:01 42.000 41.770 29,183 48.280 38.650
Ritchie Bros Auctioneers Inc. RBA-T 39.450 0.190 0.48 10:02 39.600 39.290 33,288 46.320 30.630
IGM Financial IGM-T 43.810 0.190 0.44 09:56 43.820 43.570 7,479 45.820 38.560
Brookfield Renewable Partners BEP.UN-T 41.440 -0.040 -0.10 09:59 41.530 41.390 22,355 45.470 37.780
Genworth MI Canada MIC-T 41.960 0.450 1.08 10:01 42.020 41.410 14,144 44.490 30.380
Canopy Growth Corp. WEED-T 37.320 0.360 0.97 10:02 38.150 37.250 874,467 44.000 6.580
Sierra Wireless SW-T 24.380 -0.090 -0.37 10:02 24.530 24.300 7,102 43.160 20.990
Keyera Corp. KEY-T 36.260 -0.320 -0.87 10:01 36.500 35.900 57,123 42.570 34.070
Exchange Income EIF-T 33.810 0.060 0.18 10:00 34.020 33.660 10,185 42.450 25.800
Canadian Utilities CU-T 35.750 -0.190 -0.53 10:00 35.950 35.710 24,896 42.440 35.580
Allied Properties REIT AP.UN-T 41.670 -0.180 -0.43 10:02 41.870 41.650 8,255 42.410 33.270
Sleep Country Canada Holdings ZZZ-T 34.650 -0.160 -0.46 09:54 34.860 34.510 19,311 42.360 28.000
Canada Goose Holdings GOOS-T 40.590 -0.200 -0.49 10:02 40.910 40.590 16,404 42.100 20.320
Canadian Western Bank CWB-T 40.450 0.150 0.37 10:02 40.480 40.170 27,745 40.440 23.680
ShawCor Ltd. SCL-T 27.710 -0.360 -1.28 10:01 28.120 27.450 11,759 39.950 24.200
Descartes Systems Group DSG-T 35.830 0.220 0.62 09:59 35.830 35.600 8,829 39.910 27.780