Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 186.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of August 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 718.830 -13.510 -1.84 16:00 729.780 717.490 22,255 788.880 588.440
Shopify Inc. SHOP-T 177.190 -1.900 -1.06 16:00 180.220 173.980 237,546 232.650 111.680
Boyd Group Income Fund BYD.UN-T 123.750 -0.010 -0.01 16:00 125.520 123.650 20,671 126.580 90.250
Premium Brands PBH-T 98.940 -1.270 -1.27 16:00 100.510 98.870 86,275 122.770 92.020
FirstService Corp. FSV-T 110.680 -0.760 -0.68 16:00 111.810 110.590 21,196 113.160 78.150
Colliers International Group CIGI-T 104.190 -0.390 -0.37 16:00 104.850 103.290 26,978 109.870 58.510
Intact Financial IFC-T 106.610 -0.380 -0.36 16:00 106.860 105.860 99,841 109.330 91.650
Onex Corporation ONEX-T 95.910 -0.670 -0.69 16:00 96.700 95.420 59,416 101.170 85.600
Kinaxis Inc. KXS-T 95.910 0.210 0.22 16:00 96.750 95.520 32,948 100.680 63.150
West Fraser Timber Co. WFT-T 91.270 -0.300 -0.33 16:00 93.130 91.270 417,132 97.990 60.600
Methanex Corp. MX-T 93.420 1.360 1.48 16:00 94.940 92.180 321,923 97.330 54.170
Cogeco Communications CCA-T 69.940 -0.980 -1.38 16:00 71.300 69.700 44,344 95.210 63.600
Canada Goose Holdings GOOS-T 70.180 3.710 5.58 16:00 70.690 66.310 323,178 91.500 21.330
TMX Group X-T 87.600 0.770 0.89 16:00 87.900 86.800 133,159 89.850 64.810
Maxar Technologies MAXR-T 47.200 -1.310 -2.70 16:00 49.010 46.415 423,130 86.670 46.670
Enghouse Systems ENGH-T 76.870 -0.520 -0.67 16:00 77.950 76.000 28,477 81.730 49.310
Linamar Corp. LNR-T 55.010 -0.060 -0.11 16:00 56.300 54.870 234,346 80.580 53.100
WSP Global Inc. WSP-T 70.000 -0.300 -0.43 16:00 70.750 69.920 238,005 75.420 49.950
Toromont Industries TIH-T 66.040 0.350 0.53 16:00 66.510 65.570 133,560 67.700 43.830
BRP INC. DOO-T 64.510 -0.340 -0.52 16:00 65.130 64.370 95,182 66.810 38.810
Laurentian Bank of Canada LB-T 47.620 0.010 0.02 16:00 47.810 47.420 270,985 62.900 44.510
Industrial Alliance Ins & Fin IAG-T 53.910 0.010 0.02 16:00 54.210 53.700 149,207 62.010 48.670
Spin Master TOY-T 51.880 -0.070 -0.13 16:00 52.085 51.500 53,892 61.760 41.730
NFI Group Inc. NFI-T 50.560 -0.200 -0.39 16:00 51.100 50.400 231,154 61.250 46.780
Brookfield Infrastructure LP BIP.UN-T 52.570 0.370 0.71 16:00 52.810 52.100 125,334 59.280 45.480
Norbord Inc. OSB-T 56.040 0.490 0.88 16:00 56.710 55.950 336,341 58.920 40.510
Winpak Ltd. WPK-T 49.880 -0.420 -0.83 16:00 50.460 49.750 69,055 55.970 42.500
Great Canadian Gaming GC-T 44.000 0.110 0.25 16:00 44.530 43.170 154,729 55.850 28.890
Granite REIT GRT.UN-T 55.050 -0.400 -0.72 16:00 55.910 55.050 59,828 55.670 47.930
Brookfield Business Partners BBU.UN-T 53.540 0.190 0.36 16:00 53.720 53.250 25,552 54.450 36.000
Stella-Jones Inc. SJ-T 44.380 -0.010 -0.02 16:00 44.920 44.340 114,031 52.220 42.900
Open Text OTEX-T 50.480 -0.210 -0.41 16:00 50.930 50.380 405,929 51.980 38.650
Boardwalk REIT BEI.UN-T 52.020 0.450 0.87 16:00 52.430 51.100 193,054 51.830 37.960
The Stars Group Inc. TSGI-T 36.070 -0.510 -1.39 16:00 36.760 36.020 267,225 51.750 19.560
Ritchie Bros Auctioneers Inc. RBA-T 49.910 0.350 0.71 16:00 50.350 49.370 141,847 50.530 30.630
Vermilion Energy Inc. VET-T 39.790 -0.310 -0.77 16:00 40.150 39.500 1,159,960 50.460 38.500
Canopy Growth Corp. WEED-T 49.020 4.840 10.96 16:00 49.140 44.570 12,663,493 48.720 8.360
TFI International Inc. TFII-T 47.140 0.010 0.02 16:00 47.500 46.910 199,444 47.500 28.680
ATCO Ltd. ACO.X-T 40.060 0.160 0.40 16:00 40.200 39.810 224,538 47.400 37.780
CAP REIT CAR.UN-T 46.770 -0.120 -0.26 16:00 47.400 46.440 259,079 47.160 33.140
Genworth MI Canada MIC-T 44.240 -0.330 -0.74 16:00 44.590 44.090 63,243 46.750 34.900
IGM Financial IGM-T 37.890 -0.440 -1.15 16:00 38.690 37.810 269,009 45.820 36.530
Descartes Systems Group DSG-T 43.110 -0.050 -0.12 16:00 43.420 42.850 90,322 45.810 31.390
Brookfield Renewable Partners BEP.UN-T 41.020 0.080 0.20 16:00 41.210 40.910 80,001 45.470 38.270
Allied Properties REIT AP.UN-T 44.100 0.090 0.20 16:00 44.240 43.670 135,136 44.310 37.680
Cineplex Inc. CGX-T 33.510 1.610 5.05 16:00 33.600 31.790 819,336 42.690 27.560
Parkland Fuel Corp. PKI-T 40.900 0.100 0.25 16:00 41.160 40.700 367,896 41.350 23.410
Canadian Western Bank CWB-T 37.120 -0.060 -0.16 16:00 37.350 36.830 176,013 40.830 27.720
Sleep Country Canada Holdings ZZZ-T 31.780 -0.870 -2.66 16:00 32.820 31.665 75,728 40.020 29.950
Canadian Utilities CU-T 32.590 0.230 0.71 16:00 32.640 32.370 125,757 39.880 30.800