Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 13, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 721.360 1.740 0.24 16:00 725.000 717.000 17,159 788.880 563.000
Shopify Inc. SHOP-T 218.890 -1.570 -0.71 16:00 221.880 215.990 180,111 232.650 110.050
Boyd Group Income Fund BYD.UN-T 122.220 0.280 0.23 16:00 123.310 122.040 21,195 123.450 90.010
Premium Brands PBH-T 113.420 -0.550 -0.48 16:00 114.480 112.790 41,718 122.770 88.690
Intact Financial IFC-T 94.910 -1.370 -1.42 16:00 96.310 94.390 206,999 109.330 91.650
Colliers International Group CIGI-T 107.060 -0.020 -0.02 16:00 108.380 106.120 204,523 108.390 58.510
Onex Corporation ONEX-T 98.240 0.610 0.62 16:00 98.275 97.660 96,305 106.050 85.600
FirstService Corp. FSV-T 103.620 -1.970 -1.87 16:00 105.900 103.370 28,193 105.910 78.150
West Fraser Timber Co. WFT-T 91.420 0.760 0.84 16:16 92.490 90.720 216,775 97.990 60.600
Methanex Corp. MX-T 95.120 1.310 1.40 16:16 96.790 93.980 183,481 97.330 54.170
Cogeco Communications CCA-T 71.560 0.630 0.89 16:00 71.740 70.550 111,254 95.210 63.600
Kinaxis Inc. KXS-T 89.020 -0.010 -0.01 16:00 89.830 88.830 37,399 91.550 63.150
Canada Goose Holdings GOOS-T 79.350 0.060 0.08 16:00 80.500 78.650 216,862 91.500 21.330
TMX Group X-T 85.870 -0.370 -0.43 16:00 86.660 85.825 35,810 86.980 64.810
Maxar Technologies MAXR-T 69.580 -0.100 -0.14 16:00 70.080 69.140 131,162 86.670 55.130
Enghouse Systems ENGH-T 80.380 -0.120 -0.15 16:00 80.550 79.500 57,521 80.990 49.310
Linamar Corp. LNR-T 56.080 0.530 0.95 16:00 56.180 55.290 202,168 80.580 54.190
WSP Global Inc. WSP-T 67.870 -0.700 -1.02 16:00 68.630 67.690 240,779 75.420 48.070
BRP INC. DOO-T 63.870 -1.100 -1.69 16:16 65.190 63.830 187,406 66.360 37.750
Laurentian Bank of Canada LB-T 45.590 0.110 0.24 16:00 45.710 45.200 153,005 62.900 44.510
Industrial Alliance Ins & Fin IAG-T 51.480 0.900 1.78 16:00 51.500 50.530 136,284 62.010 48.670
Spin Master TOY-T 57.290 0.340 0.60 16:00 57.560 56.320 50,893 61.760 35.970
NFI Group Inc. NFI-T 48.530 -0.040 -0.08 16:16 49.100 48.480 209,814 61.250 46.780
Toromont Industries TIH-T 57.360 0.090 0.16 16:00 57.710 57.070 46,647 60.190 43.830
Brookfield Infrastructure LP BIP.UN-T 53.050 0.470 0.89 16:00 53.220 52.460 115,370 59.280 45.480
Norbord Inc. OSB-T 53.730 -0.240 -0.44 16:00 54.470 53.610 124,489 58.920 40.000
Winpak Ltd. WPK-T 44.010 -0.390 -0.88 16:00 44.710 44.000 22,180 57.660 42.500
Great Canadian Gaming GC-T 48.010 -0.020 -0.04 16:00 48.480 47.250 136,812 55.850 23.200
Granite REIT GRT.UN-T 54.960 -0.040 -0.07 16:00 55.140 54.880 50,912 55.670 47.930
Brookfield Business Partners BBU.UN-T 52.060 -0.570 -1.08 16:00 53.060 52.030 23,152 54.450 34.750
Cineplex Inc. CGX-T 31.010 0.610 2.01 16:00 31.220 30.280 178,672 52.800 27.560
Stella-Jones Inc. SJ-T 47.500 0.000 0.00 16:00 47.810 47.290 54,301 52.220 42.440
The Stars Group Inc. TSGI-T 47.620 0.280 0.59 16:16 48.000 46.980 424,200 51.750 19.560
ATCO Ltd. ACO.X-T 40.770 0.040 0.10 16:00 40.840 40.510 90,052 50.790 37.780
Vermilion Energy Inc. VET-T 48.690 -0.240 -0.49 16:16 49.180 47.870 614,962 50.460 38.330
Open Text OTEX-T 49.900 0.200 0.40 16:00 50.220 49.670 412,446 49.820 38.650
Boardwalk REIT BEI.UN-T 45.940 0.060 0.13 16:00 46.220 45.820 56,998 49.180 37.960
Canopy Growth Corp. WEED-T 37.770 -1.080 -2.78 16:00 38.950 37.500 3,487,733 48.720 7.820
Ritchie Bros Auctioneers Inc. RBA-T 43.930 0.640 1.48 16:00 44.220 43.280 122,283 47.670 30.630
IGM Financial IGM-T 39.410 0.740 1.91 16:00 39.480 38.700 172,744 45.820 36.530
Brookfield Renewable Partners BEP.UN-T 40.170 0.130 0.32 16:00 40.260 39.960 68,115 45.470 38.270
Descartes Systems Group DSG-T 44.880 -0.270 -0.60 16:00 45.290 44.850 120,152 45.470 30.560
Genworth MI Canada MIC-T 43.310 0.010 0.02 16:16 43.480 43.170 61,460 44.490 34.280
CAP REIT CAR.UN-T 43.600 -0.260 -0.59 16:16 43.860 43.510 202,597 44.110 32.150
Allied Properties REIT AP.UN-T 42.190 0.060 0.14 16:00 42.370 42.050 152,561 43.800 37.680
TFI International Inc. TFII-T 41.900 0.160 0.38 16:00 41.980 41.700 164,841 42.520 27.020
Canadian Utilities CU-T 33.110 -0.220 -0.66 16:00 33.360 32.975 165,353 41.900 30.800
Sleep Country Canada Holdings ZZZ-T 31.450 -0.330 -1.04 16:00 31.770 31.190 62,203 41.380 31.070
Canadian Western Bank CWB-T 35.930 -0.100 -0.28 16:16 36.030 35.650 66,068 40.830 27.140
Keyera Corp. KEY-T 37.180 0.180 0.49 16:16 37.400 36.830 359,033 40.350 31.200