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 September 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 701.500 18.860 2.76 16:00 702.000 683.390 29,437 788.880 614.590
Shopify Inc. SHOP-T 209.640 0.800 0.38 16:00 213.400 203.260 224,168 232.650 111.680
Boyd Group Income Fund BYD.UN-T 128.940 -0.600 -0.46 16:00 129.885 128.480 94,039 133.000 90.250
Premium Brands PBH-T 99.410 -1.590 -1.57 16:15 101.190 98.220 129,747 122.770 92.020
FirstService Corp. FSV-T 110.000 0.110 0.10 16:00 110.720 109.390 65,749 115.170 78.150
Colliers International Group CIGI-T 103.570 1.770 1.74 16:00 104.070 101.640 80,967 109.870 58.920
Intact Financial IFC-T 106.510 -0.340 -0.32 16:00 107.120 105.850 200,271 109.330 91.650
Methanex Corp. MX-T 101.660 0.640 0.63 16:15 101.970 100.550 312,195 103.030 61.300
Onex Corporation ONEX-T 91.500 -0.350 -0.38 16:00 92.210 91.190 330,091 101.170 85.600
Kinaxis Inc. KXS-T 94.920 2.060 2.22 16:00 95.760 92.970 76,814 100.680 63.150
West Fraser Timber Co. WFT-T 77.120 -0.670 -0.86 16:15 78.930 76.500 574,697 97.990 70.640
Cogeco Communications CCA-T 64.650 -0.750 -1.15 16:15 65.720 64.040 73,267 95.210 62.810
Canada Goose Holdings GOOS-T 75.060 0.920 1.24 16:00 75.370 73.290 251,590 91.500 23.500
TMX Group X-T 86.090 0.020 0.02 16:00 86.270 85.650 83,527 90.330 66.170
Enghouse Systems ENGH-T 81.380 0.000 0.00 16:00 81.560 81.160 18,359 86.990 50.100
Maxar Technologies MAXR-T 45.060 -2.600 -5.46 16:00 47.810 44.960 347,198 86.670 37.910
Linamar Corp. LNR-T 60.490 -0.900 -1.47 16:00 61.590 60.240 246,638 80.580 52.080
WSP Global Inc. WSP-T 71.530 0.590 0.83 16:00 72.020 70.780 159,478 75.420 51.040
BRP INC. DOO-T 60.700 0.050 0.08 16:15 60.860 59.690 480,630 74.670 38.940
Canopy Growth Corp. WEED-T 67.950 3.490 5.41 16:29 68.540 62.020 4,581,518 74.450 10.220
Toromont Industries TIH-T 67.050 1.500 2.29 16:15 67.080 65.060 150,535 67.700 46.240
Laurentian Bank of Canada LB-T 43.720 -0.430 -0.97 16:00 44.190 43.550 448,304 62.900 42.155
Industrial Alliance Ins & Fin IAG-T 53.000 0.000 0.00 16:00 53.080 52.680 97,750 62.010 48.670
Spin Master TOY-T 53.230 -0.170 -0.32 16:15 53.720 52.750 54,810 61.760 43.020
NFI Group Inc. NFI-T 52.050 0.050 0.10 16:00 52.120 51.670 193,692 61.250 46.780
Brookfield Business Partners BBU.UN-T 55.840 -0.820 -1.45 16:00 56.960 55.290 33,778 59.550 36.000
Brookfield Infrastructure LP BIP.UN-T 50.050 0.190 0.38 16:15 50.360 49.710 283,810 59.280 45.480
Norbord Inc. OSB-T 44.790 -0.530 -1.17 16:00 45.670 44.490 310,651 58.920 41.300
Granite REIT GRT.UN-T 55.390 -0.680 -1.21 16:00 56.070 55.290 86,698 57.680 47.930
Winpak Ltd. WPK-T 47.820 -0.040 -0.08 16:00 47.860 47.550 16,055 55.970 42.500
Great Canadian Gaming GC-T 45.200 0.910 2.05 16:00 46.100 44.230 227,006 55.850 28.890
Boardwalk REIT BEI.UN-T 51.370 1.000 1.99 16:00 51.380 50.290 125,232 52.430 37.960
Stella-Jones Inc. SJ-T 44.150 -0.100 -0.23 16:00 44.300 43.850 86,337 52.220 42.900
Open Text OTEX-T 49.170 -0.250 -0.51 16:15 49.420 48.850 285,805 51.980 38.650
The Stars Group Inc. TSGI-T 32.320 -0.220 -0.68 16:15 32.580 31.630 930,308 51.750 24.190
Ritchie Bros Auctioneers Inc. RBA-T 46.980 -0.400 -0.84 16:00 47.440 46.750 123,059 50.660 30.630
Vermilion Energy Inc. VET-T 43.250 1.070 2.54 16:00 43.390 42.510 763,382 50.460 39.410
CAP REIT CAR.UN-T 49.020 0.230 0.47 16:15 49.150 48.360 266,205 49.450 33.140
TFI International Inc. TFII-T 47.890 -0.320 -0.66 16:00 48.350 47.500 171,971 49.000 28.680
ATCO Ltd. ACO.X-T 37.670 -0.330 -0.87 16:00 38.120 37.640 147,219 47.400 37.135
Genworth MI Canada MIC-T 43.600 -0.420 -0.95 16:00 44.180 43.480 103,066 46.750 36.180
Descartes Systems Group DSG-T 44.580 -1.180 -2.58 16:00 45.510 44.340 154,051 46.610 31.390
IGM Financial IGM-T 36.220 0.340 0.95 16:00 36.390 35.910 213,277 45.820 35.390
Allied Properties REIT AP.UN-T 43.970 -0.180 -0.41 16:00 44.720 43.920 213,840 45.570 37.870
Brookfield Renewable Partners BEP.UN-T 39.130 0.260 0.67 16:00 40.070 39.110 182,615 45.470 38.270
Parkland Fuel Corp. PKI-T 43.270 0.240 0.56 16:00 43.910 43.030 529,078 43.300 23.410
Canadian Western Bank CWB-T 34.620 -0.490 -1.40 16:00 35.280 34.530 107,653 40.830 31.370
Cineplex Inc. CGX-T 33.950 -0.060 -0.18 16:00 34.180 33.300 246,262 40.410 27.560
Sleep Country Canada Holdings ZZZ-T 29.520 -0.450 -1.50 16:00 29.900 29.050 124,210 40.020 29.870
Canadian Utilities CU-T 31.600 -0.140 -0.44 16:15 31.800 31.490 276,204 39.880 30.800