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 February 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 654.000 -1.100 -0.17 13:02 664.640 651.990 28,948 708.990 547.950
Shopify Inc. SHOP-T 170.880 2.240 1.33 13:16 173.700 170.230 334,579 184.350 78.430
Premium Brands PBH-T 104.170 -0.830 -0.79 13:06 105.150 103.340 58,850 110.280 69.070
Intact Financial IFC-T 96.800 -0.640 -0.66 13:16 97.710 96.470 36,742 109.330 91.410
Boyd Group Income Fund BYD.UN-T 106.900 1.840 1.75 13:03 108.100 104.750 37,739 106.940 81.760
Onex Corporation ONEX-T 91.610 -0.040 -0.04 13:16 91.830 90.950 44,444 106.050 85.600
Cogeco Communications CCA-T 72.670 -0.580 -0.79 13:16 73.580 72.390 27,542 95.210 68.690
FirstService Corp. FSV-T 88.610 -1.170 -1.30 13:15 90.360 88.610 16,322 94.730 73.110
Kinaxis Inc. KXS-T 82.120 -0.520 -0.63 13:09 83.300 82.000 13,119 91.980 63.150
West Fraser Timber Co. WFT-T 89.350 0.350 0.39 13:13 90.800 88.760 100,428 91.640 53.120
Maxar Technologies MAXR-T 74.540 -0.610 -0.81 13:16 75.680 74.540 89,954 86.670 61.800
Colliers International Group CIGI-T 79.540 -1.860 -2.29 13:11 81.390 79.530 24,523 86.500 58.510
Methanex Corp. MX-T 74.810 2.090 2.87 13:16 74.990 73.510 179,554 80.610 52.630
Linamar Corp. LNR-T 70.810 0.460 0.65 13:15 71.720 69.990 86,164 80.580 54.360
TMX Group X-T 79.430 1.970 2.54 13:16 79.460 77.480 97,676 79.900 64.810
Enghouse Systems ENGH-T 66.440 0.150 0.23 12:56 66.790 65.820 5,600 66.550 49.310
Laurentian Bank of Canada LB-T 52.380 0.050 0.10 13:16 52.630 52.170 109,696 62.900 51.260
WSP Global Inc. WSP-T 58.980 0.420 0.72 13:15 59.470 58.550 44,976 62.590 44.500
Industrial Alliance Ins & Fin IAG-T 56.510 -0.400 -0.70 13:15 57.320 56.430 188,997 62.010 48.740
Winpak Ltd. WPK-T 45.270 0.860 1.94 12:20 45.400 44.510 11,936 61.430 42.500
New Flyer Industries Inc. NFI-T 57.000 0.200 0.35 13:14 57.060 56.090 46,731 59.670 43.060
Brookfield Infrastructure LP BIP.UN-T 51.240 -0.850 -1.63 13:15 52.750 51.160 143,332 59.280 45.480
Toromont Industries TIH-T 54.500 0.150 0.28 13:16 54.740 54.240 25,698 58.440 27.304
Spin Master TOY-T 56.910 0.940 1.68 13:13 57.300 55.670 46,218 56.430 30.300
Cineplex Inc. CGX-T 32.390 0.860 2.73 13:16 33.630 32.350 460,092 54.810 29.250
Vermilion Energy Inc. VET-T 42.700 0.680 1.62 13:15 43.180 42.110 115,101 53.440 38.330
ATCO Ltd. ACO.X-T 42.200 -0.530 -1.24 13:14 42.430 41.510 55,444 53.370 41.860
BRP INC. DOO-T 46.770 -0.890 -1.87 13:15 47.800 46.740 119,618 53.240 25.500
Granite REIT GRT.UN-T 49.810 0.420 0.85 13:16 49.840 49.340 28,742 52.690 44.730
Cdn. Real Estate Investment REF.UN-T 49.960 0.070 0.14 13:16 50.190 49.520 66,037 52.350 42.670
Stella-Jones Inc. SJ-T 48.230 0.240 0.50 13:14 48.370 48.000 50,926 52.220 38.120
Norbord Inc. OSB-T 45.030 0.040 0.09 13:16 45.610 44.770 128,368 51.750 36.100
Boardwalk REIT BEI.UN-T 41.720 -0.060 -0.14 13:12 42.250 41.650 59,485 49.750 37.960
Open Text OTEX-T 43.920 -0.130 -0.30 13:16 44.300 43.900 183,051 49.490 38.650
Brookfield Business Partners BBU.UN-T 46.240 0.040 0.09 13:13 46.670 45.910 22,105 49.340 31.740
Canada Goose Holdings GOOS-T 41.410 -1.300 -3.04 13:15 42.830 41.310 186,157 48.040 20.320
Ritchie Bros Auctioneers Inc. RBA-T 40.490 -0.110 -0.27 13:13 40.850 40.410 106,521 46.320 30.630
IGM Financial IGM-T 39.280 -0.020 -0.05 13:16 39.500 38.860 189,926 45.820 38.560
Brookfield Renewable Partners BEP.UN-T 40.580 0.020 0.05 13:15 40.910 40.540 58,129 45.470 37.780
Genworth MI Canada MIC-T 40.750 -0.050 -0.12 13:14 40.950 40.420 43,966 44.490 30.380
Canopy Growth Corp. WEED-T 28.700 -0.040 -0.14 13:16 29.360 28.270 1,810,451 44.000 6.580
Sierra Wireless SW-T 20.300 -0.360 -1.74 13:16 20.780 20.270 63,503 43.160 19.060
Keyera Corp. KEY-T 33.380 0.130 0.39 13:15 33.450 33.080 261,729 42.570 31.200
Canadian Utilities CU-T 33.710 -0.970 -2.80 13:16 34.250 33.370 268,756 42.440 34.000
Allied Properties REIT AP.UN-T 41.360 -0.310 -0.74 13:16 41.690 41.040 45,214 42.410 34.410
Sleep Country Canada Holdings ZZZ-T 33.030 0.000 0.00 13:13 33.390 32.950 39,706 42.360 28.930
Exchange Income EIF-T 34.660 1.360 4.08 13:14 35.500 34.530 113,947 41.910 25.800
Canadian Western Bank CWB-T 37.720 -0.100 -0.26 13:16 38.080 37.430 97,554 40.830 23.680
ShawCor Ltd. SCL-T 26.980 0.490 1.85 13:15 27.220 26.610 88,236 39.950 24.200
Descartes Systems Group DSG-T 33.180 -0.410 -1.22 13:12 33.750 33.160 41,590 39.910 27.860