Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 190.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of May 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 708.020 -4.980 -0.70 16:00 712.550 705.000 25,588 725.910 547.950
Shopify Inc. SHOP-T 189.250 2.430 1.30 16:00 190.250 186.500 170,257 202.450 108.180
Premium Brands PBH-T 117.830 -0.260 -0.22 16:19 118.520 117.700 53,302 122.770 88.690
Boyd Group Income Fund BYD.UN-T 112.360 1.000 0.90 16:00 112.920 111.250 9,394 113.190 87.160
Intact Financial IFC-T 96.840 0.200 0.21 16:00 97.290 96.360 173,361 109.330 92.240
Onex Corporation ONEX-T 93.900 0.630 0.68 16:19 94.410 93.100 91,217 106.050 85.600
Colliers International Group CIGI-T 98.530 0.830 0.85 16:00 98.670 97.420 52,692 98.450 58.510
Cogeco Communications CCA-T 71.180 0.130 0.18 16:19 71.480 70.540 30,775 95.210 66.040
FirstService Corp. FSV-T 91.060 0.760 0.84 16:00 91.340 90.320 15,930 94.730 78.150
Kinaxis Inc. KXS-T 80.310 0.780 0.98 16:00 80.530 79.310 19,656 91.980 63.150
Methanex Corp. MX-T 90.750 -0.060 -0.07 16:19 91.090 88.940 415,505 91.380 52.630
Maxar Technologies MAXR-T 60.800 0.280 0.46 16:00 61.330 60.530 57,924 86.670 55.130
TMX Group X-T 80.070 0.030 0.04 16:00 80.520 79.875 47,162 82.460 64.810
Linamar Corp. LNR-T 70.270 0.500 0.72 16:00 70.720 69.820 103,140 80.580 60.500
Enghouse Systems ENGH-T 65.730 0.490 0.75 16:00 65.960 64.540 41,204 69.170 49.310
WSP Global Inc. WSP-T 66.510 0.490 0.74 16:00 66.970 65.710 280,579 66.760 48.070
Laurentian Bank of Canada LB-T 48.870 -0.750 -1.51 16:00 49.590 48.800 315,820 62.900 46.570
Industrial Alliance Ins & Fin IAG-T 52.980 -0.030 -0.06 16:00 53.370 52.920 105,417 62.010 48.740
Spin Master TOY-T 50.900 0.710 1.41 16:00 51.220 50.150 87,543 61.760 34.520
Winpak Ltd. WPK-T 45.890 0.070 0.15 16:00 46.000 45.450 17,868 61.430 42.500
NFI Group Inc. NFI-T 56.680 1.190 2.14 16:00 56.680 55.600 187,694 61.250 47.320
Brookfield Infrastructure LP BIP.UN-T 49.540 0.110 0.22 16:00 49.770 49.000 91,471 59.280 45.480
Toromont Industries TIH-T 58.560 0.420 0.72 16:00 58.560 57.975 99,811 58.960 43.510
BRP INC. DOO-T 54.540 1.660 3.14 16:00 54.760 52.930 211,636 55.700 31.250
Norbord Inc. OSB-T 52.960 0.480 0.91 16:19 53.030 52.310 152,769 54.590 38.000
Granite REIT GRT.UN-T 53.160 0.930 1.78 16:00 53.520 51.790 126,692 53.990 47.930
Cineplex Inc. CGX-T 28.740 0.270 0.95 16:00 28.810 28.250 146,838 53.600 27.560
Great Canadian Gaming GC-T 50.210 0.010 0.02 16:00 51.140 50.070 364,120 53.350 22.950
Canada Goose Holdings GOOS-T 52.780 0.460 0.88 16:00 53.070 51.250 185,026 52.630 21.330
Cdn. Real Estate Investment REF.UN-T 51.950 0.000 0.00 May 07 0.000 0.000 0 52.390 42.670
Brookfield Business Partners BBU.UN-T 49.650 0.480 0.98 16:00 49.705 49.260 21,226 52.280 34.750
Stella-Jones Inc. SJ-T 45.600 -0.180 -0.39 16:00 46.000 45.470 116,109 52.220 42.310
ATCO Ltd. ACO.X-T 38.410 0.380 1.00 16:00 38.500 37.810 110,932 51.690 37.780
Vermilion Energy Inc. VET-T 47.110 0.770 1.66 16:00 47.870 46.200 1,046,678 50.460 38.330
Boardwalk REIT BEI.UN-T 46.650 -0.540 -1.14 16:00 47.110 46.240 68,892 49.750 37.960
Open Text OTEX-T 43.770 0.310 0.71 16:00 43.910 43.540 444,569 49.490 38.650
The Stars Group Inc. TSGI-T 46.380 -0.210 -0.45 16:00 46.750 46.080 217,916 48.840 19.560
IGM Financial IGM-T 39.280 0.090 0.23 16:00 39.310 39.000 121,040 45.820 36.530
Brookfield Renewable Partners BEP.UN-T 40.550 0.520 1.30 16:00 40.560 40.110 83,308 45.470 38.270
Ritchie Bros Auctioneers Inc. RBA-T 41.990 0.080 0.19 16:00 42.200 41.900 122,699 44.740 30.630
Genworth MI Canada MIC-T 40.500 0.330 0.82 16:19 40.830 40.170 115,835 44.490 30.380
Canopy Growth Corp. WEED-T 36.040 2.900 8.75 16:26 36.080 33.020 6,417,784 44.000 6.580
Allied Properties REIT AP.UN-T 42.480 0.110 0.26 16:19 42.540 42.370 72,167 43.700 37.060
Sierra Wireless SW-T 22.970 0.060 0.26 16:00 23.110 22.830 42,271 43.160 19.060
Keyera Corp. KEY-T 34.320 0.000 0.00 16:00 34.510 34.110 438,995 42.570 31.200
Canadian Utilities CU-T 31.210 0.180 0.58 16:19 31.230 30.960 294,738 42.440 30.800
Sleep Country Canada Holdings ZZZ-T 32.450 -0.120 -0.37 16:00 32.790 32.440 222,420 42.360 31.070
Canadian Western Bank CWB-T 34.800 0.200 0.58 16:19 35.070 34.520 175,333 40.830 23.680
CAP REIT CAR.UN-T 40.070 0.290 0.73 16:00 40.130 39.740 157,064 40.680 32.030
Descartes Systems Group DSG-T 39.730 0.790 2.03 16:00 39.850 38.940 51,299 39.910 30.290