Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 185.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 667.030 6.460 0.98 10:40 667.480 664.380 3,542 788.880 614.590
Shopify Inc. SHOP-T 174.320 -14.590 -7.72 10:47 190.000 174.140 191,015 232.650 117.010
Boyd Group Income Fund BYD.UN-T 125.120 -0.880 -0.70 10:48 126.950 124.960 8,412 133.000 90.370
Premium Brands PBH-T 88.170 0.160 0.18 10:45 88.610 87.840 37,356 122.770 85.090
FirstService Corp. FSV-T 103.590 0.120 0.12 10:45 104.050 102.870 8,841 115.170 78.150
Colliers International Group CIGI-T 87.730 -2.900 -3.20 10:42 90.810 87.720 25,479 109.870 67.910
Intact Financial IFC-T 101.800 -0.750 -0.73 10:45 102.500 101.260 107,180 109.330 91.650
Methanex Corp. MX-T 98.660 -2.190 -2.17 10:48 100.850 98.550 106,983 107.070 61.770
Onex Corporation ONEX-T 85.910 1.480 1.75 10:45 85.970 84.420 25,688 101.170 82.870
Kinaxis Inc. KXS-T 85.570 -0.680 -0.79 10:47 86.600 84.840 30,971 100.680 63.150
West Fraser Timber Co. WFT-T 63.730 -2.500 -3.77 10:48 66.420 62.820 339,499 97.990 62.840
Cogeco Communications CCA-T 66.430 -0.160 -0.24 10:47 67.000 66.420 11,914 94.660 62.810
Canada Goose Holdings GOOS-T 67.150 -2.370 -3.41 10:47 69.400 67.000 88,934 91.500 25.360
TMX Group X-T 84.040 -0.190 -0.23 10:47 84.625 83.450 19,242 90.330 66.430
Enghouse Systems ENGH-T 75.250 -0.500 -0.66 10:35 75.870 74.230 7,081 86.990 52.130
Maxar Technologies MAXR-T 39.010 -0.280 -0.71 10:47 39.310 38.700 26,968 86.670 37.010
Linamar Corp. LNR-T 54.680 -1.490 -2.65 10:47 56.200 54.570 65,594 80.580 52.080
Canopy Growth Corp. WEED-T 65.310 -3.390 -4.93 10:48 66.960 62.780 2,604,471 76.680 11.710
WSP Global Inc. WSP-T 66.250 -0.380 -0.57 10:47 66.920 66.150 66,105 75.420 51.550
BRP INC. DOO-T 57.540 -0.780 -1.34 10:47 59.120 57.500 114,322 74.670 38.940
Toromont Industries TIH-T 63.040 -0.460 -0.72 10:45 63.630 63.010 25,841 68.110 46.240
Laurentian Bank of Canada LB-T 41.300 -0.410 -0.98 10:48 41.820 41.300 43,437 62.900 40.250
Industrial Alliance Ins & Fin IAG-T 47.290 -0.270 -0.57 10:47 47.580 47.280 58,316 62.010 47.240
Spin Master TOY-T 49.600 -0.210 -0.42 10:43 49.910 49.000 20,301 61.760 43.730
NFI Group Inc. NFI-T 44.450 -1.300 -2.84 10:44 45.660 44.250 126,765 61.250 44.450
Brookfield Business Partners BBU.UN-T 53.590 -0.190 -0.35 10:41 54.230 53.390 26,677 59.660 36.540
Brookfield Infrastructure LP BIP.UN-T 52.180 -0.080 -0.15 10:45 52.260 51.850 21,612 59.280 45.480
Norbord Inc. OSB-T 35.240 -1.600 -4.34 10:47 37.000 35.190 126,176 58.920 34.710
Granite REIT GRT.UN-T 54.090 0.260 0.48 10:48 54.180 53.500 27,053 57.680 47.930
Winpak Ltd. WPK-T 45.720 0.160 0.35 10:47 45.840 45.390 10,547 55.970 42.500
Great Canadian Gaming GC-T 43.680 -0.960 -2.15 10:46 44.730 43.500 37,094 55.850 28.890
Boardwalk REIT BEI.UN-T 49.150 -0.010 -0.02 10:43 49.350 48.930 23,507 52.430 38.270
Stella-Jones Inc. SJ-T 41.950 -0.610 -1.43 10:46 42.550 41.850 46,275 52.220 41.525
Open Text OTEX-T 45.050 -0.330 -0.73 10:47 45.540 44.950 163,872 51.980 40.760
The Stars Group Inc. TSGI-T 30.740 -0.520 -1.66 10:48 31.250 30.590 138,552 51.750 24.900
Ritchie Bros Auctioneers Inc. RBA-T 43.370 -0.500 -1.14 10:48 43.950 43.260 30,847 50.660 30.630
Vermilion Energy Inc. VET-T 39.670 -0.620 -1.54 10:48 40.230 39.570 175,922 50.460 39.270
CAP REIT CAR.UN-T 45.850 -0.030 -0.07 10:47 46.110 45.650 346,308 49.450 34.010
TFI International Inc. TFII-T 44.090 -0.460 -1.03 10:48 44.670 43.930 63,752 49.000 28.680
Parkland Fuel Corp. PKI-T 46.240 -0.710 -1.51 10:47 46.890 46.220 64,576 47.450 23.410
ATCO Ltd. ACO.X-T 35.160 -0.250 -0.71 10:47 35.610 35.110 33,933 47.400 34.960
Genworth MI Canada MIC-T 39.750 0.090 0.23 10:47 39.870 39.590 56,019 46.750 38.000
Descartes Systems Group DSG-T 40.750 -0.040 -0.10 10:48 41.160 40.270 43,679 46.610 31.390
IGM Financial IGM-T 32.830 -0.240 -0.73 10:45 33.250 32.820 46,993 45.820 32.120
Allied Properties REIT AP.UN-T 41.880 0.090 0.22 10:45 42.110 41.770 28,271 45.570 38.710
Brookfield Renewable Partners BEP.UN-T 38.060 -0.140 -0.37 10:40 38.350 38.060 17,730 45.470 37.670
Canadian Western Bank CWB-T 33.530 -0.620 -1.82 10:48 34.220 33.510 37,212 40.830 31.370
Cineplex Inc. CGX-T 35.200 -0.160 -0.45 10:47 35.650 35.200 26,530 39.990 27.560
Canadian Utilities CU-T 29.420 -0.030 -0.10 10:47 29.670 29.410 31,221 39.880 29.120
Sleep Country Canada Holdings ZZZ-T 26.920 -0.260 -0.96 10:46 27.200 26.840 33,687 39.500 26.760