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 June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 751.500 3.140 0.42 16:00 751.910 745.910 27,060 788.880 547.950
Shopify Inc. SHOP-T 216.170 -13.170 -5.74 16:00 221.950 213.360 288,061 232.650 108.340
Boyd Group Income Fund BYD.UN-T 118.790 -1.810 -1.50 16:00 120.060 118.130 32,555 122.780 90.010
Premium Brands PBH-T 115.020 0.730 0.64 16:00 116.060 114.280 183,274 122.770 88.690
Intact Financial IFC-T 95.360 -0.340 -0.36 16:00 95.770 95.280 90,247 109.330 92.650
Onex Corporation ONEX-T 96.320 -0.210 -0.22 16:00 96.920 95.860 80,832 106.050 85.600
Colliers International Group CIGI-T 99.660 0.240 0.24 16:00 100.710 99.060 62,720 99.820 58.510
FirstService Corp. FSV-T 98.840 0.200 0.20 16:00 98.980 98.130 34,824 99.200 78.150
West Fraser Timber Co. WFT-T 85.690 1.230 1.46 16:15 86.520 84.840 530,986 97.990 58.400
Cogeco Communications CCA-T 65.880 -1.020 -1.52 16:00 67.090 65.710 104,484 95.210 65.550
Methanex Corp. MX-T 92.590 0.550 0.60 16:00 93.800 91.830 111,917 93.540 52.630
Canada Goose Holdings GOOS-T 76.610 -8.620 -10.11 16:15 83.840 76.030 735,598 91.500 21.330
Kinaxis Inc. KXS-T 90.110 1.110 1.25 16:00 90.240 88.790 63,717 89.130 63.150
TMX Group X-T 85.790 -0.760 -0.88 16:00 85.830 84.760 102,429 86.980 64.810
Maxar Technologies MAXR-T 64.400 -1.650 -2.50 16:00 66.100 63.820 598,135 86.670 55.130
Linamar Corp. LNR-T 60.100 -1.750 -2.83 16:00 60.550 60.000 229,853 80.580 61.140
Enghouse Systems ENGH-T 75.700 -0.310 -0.41 16:00 76.170 75.230 37,840 76.500 49.310
WSP Global Inc. WSP-T 71.780 -0.920 -1.27 16:00 72.750 71.450 180,957 75.420 48.070
BRP INC. DOO-T 60.860 -4.320 -6.63 16:00 63.680 60.410 561,868 65.330 37.060
Laurentian Bank of Canada LB-T 45.600 0.300 0.66 16:15 45.780 45.390 192,384 62.900 44.600
Industrial Alliance Ins & Fin IAG-T 51.460 -0.720 -1.38 16:15 52.410 51.390 195,623 62.010 51.030
Spin Master TOY-T 57.760 0.660 1.16 16:00 57.900 56.870 96,577 61.760 35.870
Winpak Ltd. WPK-T 43.550 -1.040 -2.33 16:00 44.740 43.420 30,914 61.430 42.500
NFI Group Inc. NFI-T 49.340 -1.110 -2.20 16:00 49.840 48.840 231,493 61.250 47.320
Toromont Industries TIH-T 56.810 -2.580 -4.34 16:00 57.920 56.730 157,790 60.190 43.830
Brookfield Infrastructure LP BIP.UN-T 51.410 -1.390 -2.63 16:00 52.000 51.310 94,489 59.280 45.480
Norbord Inc. OSB-T 53.950 -1.010 -1.84 16:15 54.610 53.800 278,763 58.920 38.690
Great Canadian Gaming GC-T 48.360 0.360 0.75 16:00 49.040 47.440 545,899 55.850 23.200
Granite REIT GRT.UN-T 53.840 -0.120 -0.22 16:15 54.140 53.570 66,368 54.970 47.930
Brookfield Business Partners BBU.UN-T 51.950 -0.940 -1.78 16:00 52.200 51.730 87,196 54.450 34.750
Cineplex Inc. CGX-T 30.460 -0.570 -1.84 16:00 30.800 30.120 129,822 53.600 27.560
Stella-Jones Inc. SJ-T 47.530 -0.160 -0.34 16:00 47.570 46.760 143,752 52.220 42.440
ATCO Ltd. ACO.X-T 40.200 0.310 0.78 16:00 40.240 39.990 145,842 51.470 37.780
Vermilion Energy Inc. VET-T 46.450 0.610 1.33 16:00 46.880 45.840 874,701 50.460 38.330
The Stars Group Inc. TSGI-T 49.710 0.300 0.61 16:00 51.630 49.010 2,624,499 50.000 19.560
Boardwalk REIT BEI.UN-T 46.510 0.550 1.20 16:00 46.730 45.850 117,618 49.750 37.960
Open Text OTEX-T 47.540 -0.350 -0.73 16:00 48.120 47.070 347,125 49.490 38.650
Ritchie Bros Auctioneers Inc. RBA-T 46.900 -0.500 -1.05 16:00 47.600 46.900 120,351 47.670 30.630
IGM Financial IGM-T 39.380 -0.200 -0.51 16:00 39.890 39.300 161,274 45.820 36.530
Brookfield Renewable Partners BEP.UN-T 39.630 0.020 0.05 16:00 40.080 39.580 177,788 45.470 38.270
Canopy Growth Corp. WEED-T 43.430 -1.930 -4.25 16:42 48.720 43.400 12,945,245 45.440 7.730
Genworth MI Canada MIC-T 43.280 0.420 0.98 16:15 43.300 42.900 155,756 44.490 32.650
Allied Properties REIT AP.UN-T 41.930 -0.820 -1.92 16:00 42.240 40.950 286,763 43.800 37.680
CAP REIT CAR.UN-T 43.200 0.090 0.21 16:00 43.330 42.990 234,861 43.420 32.030
Descartes Systems Group DSG-T 42.000 -0.140 -0.33 16:00 42.040 41.710 170,578 42.500 30.290
Canadian Utilities CU-T 32.600 0.420 1.31 16:00 32.610 32.290 241,326 42.440 30.800
Sleep Country Canada Holdings ZZZ-T 34.120 -0.520 -1.50 16:15 34.630 34.030 294,545 42.360 31.070
TFI International Inc. TFII-T 41.650 0.070 0.17 16:00 41.830 41.220 378,399 41.920 27.020
Keyera Corp. KEY-T 36.980 0.030 0.08 16:00 37.300 36.850 536,643 41.250 31.200
Canadian Western Bank CWB-T 36.470 0.420 1.17 16:15 36.990 36.420 149,906 40.830 25.410