Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 772.700 1.610 0.21 16:00 779.090 767.220 146,888 791.000 575.220
Fairfax Financial Holdings FFH-T 667.000 -2.510 -0.37 16:00 673.340 663.600 107,627 708.990 547.950
Canadian Pacific Railway CP-T 230.050 0.220 0.10 16:00 232.310 229.530 1,120,746 232.290 188.360
Canadian Tire Corporation CTC.A-T 163.690 -0.210 -0.13 16:00 164.360 162.700 785,915 171.910 137.070
Dollarama Inc. DOL-T 154.900 0.510 0.33 16:00 156.440 153.610 881,088 166.620 96.500
Shopify Inc. SHOP-T 135.200 3.610 2.74 16:00 136.850 131.690 534,414 151.880 53.750
Agrium AGU-T 141.740 -0.540 -0.38 16:00 143.320 140.800 1,137,133 146.990 115.160
George Weston WN-T 110.580 0.660 0.60 16:00 111.370 109.800 325,567 125.670 104.490
CIBC CM-T 119.430 -0.300 -0.25 16:00 120.000 119.330 3,578,545 122.560 103.840
Premium Brands PBH-T 105.530 -0.040 -0.04 16:00 106.010 105.190 32,711 110.280 63.160
Franco-Nevada Corp. FNV-T 97.910 -0.200 -0.20 16:00 99.000 97.610 1,508,561 110.180 71.440
Intact Financial IFC-T 104.680 -1.460 -1.38 16:00 106.350 104.360 1,030,547 109.330 91.400
Canadian National Railway CNR-T 103.350 0.250 0.24 16:00 103.990 102.640 4,755,682 108.640 88.760
Onex Corporation ONEX-T 93.880 -1.420 -1.49 16:00 95.710 93.790 437,841 106.050 86.450
Bank of Montreal BMO-T 100.630 0.330 0.33 16:00 100.840 100.060 3,936,054 104.150 88.630
Boyd Group Income Fund BYD.UN-T 99.030 -0.560 -0.56 16:00 100.700 98.550 63,320 103.000 81.350
Royal Bank of Canada RY-T 101.920 0.460 0.45 16:00 102.510 101.610 8,257,634 102.800 90.130
Cogeco Communications CCA-T 86.870 -0.750 -0.86 16:00 89.250 86.650 299,022 95.210 64.000
Waste Connections WCN-T 90.660 2.000 2.26 16:00 91.360 88.760 1,309,048 94.860 67.633
FirstService Corp. FSV-T 87.390 0.160 0.18 16:00 88.440 86.820 54,073 94.730 61.350
Kinaxis Inc. KXS-T 75.210 0.230 0.31 16:00 76.330 75.210 83,053 91.980 58.910
Restaurant Brands Intl. QSR-T 78.580 0.550 0.70 16:00 79.030 78.090 1,278,664 88.360 62.750
Maxar Technologies MAXR-T 83.820 -0.460 -0.55 16:00 84.750 83.820 201,896 86.670 61.800
Bank of Nova Scotia BNS-T 82.160 -0.280 -0.34 16:00 82.910 82.100 6,182,870 85.500 73.310
West Fraser Timber Co. WFT-T 78.510 0.840 1.08 16:00 78.755 77.100 411,195 83.500 42.980
Linamar Corp. LNR-T 72.500 7.480 11.50 16:00 73.030 67.810 853,381 80.580 54.360
Colliers International Group CIGI-T 74.510 -0.490 -0.65 16:00 75.860 74.240 83,817 80.090 46.290
TMX Group X-T 69.410 0.160 0.23 16:00 69.560 68.930 380,387 79.900 64.810
Loblaw Companies L-T 68.180 0.290 0.43 16:00 68.640 67.590 1,881,289 78.870 64.650
TD Bank TD-T 71.830 0.130 0.18 16:00 72.155 71.610 10,672,711 75.090 61.500
Methanex Corp. MX-T 74.010 0.840 1.15 16:00 74.270 72.990 635,988 74.940 52.630
Magna International MG-T 72.070 1.550 2.20 16:00 72.410 70.710 3,257,080 72.670 52.630
CCL Industries CCL.B-T 59.570 -0.130 -0.22 16:00 60.430 59.430 819,337 71.320 44.912
Rogers Communications RCI.B-T 64.330 -0.580 -0.89 16:00 65.100 64.130 2,579,201 70.080 50.440
CGI Group GIB.A-T 69.480 1.290 1.89 16:00 70.000 68.320 2,727,927 69.360 60.910
Agnico Eagle Mines AEM-T 55.360 0.710 1.30 16:00 55.570 54.920 2,040,844 68.760 46.910
Alimentation Couche-Tard ATD.B-T 67.150 0.160 0.24 16:00 67.960 66.870 2,963,149 67.530 56.060
TransCanada Corp. TRP-T 61.590 -0.220 -0.36 16:00 62.240 61.510 4,685,494 65.240 59.230
Enghouse Systems ENGH-T 58.000 3.160 5.76 16:00 58.370 55.200 113,565 64.390 49.310
National Bank of Canada NA-T 63.720 -0.240 -0.38 16:00 64.150 63.720 4,073,660 64.390 51.410
BCE Inc. BCE-T 61.350 -0.340 -0.55 16:00 61.890 61.100 4,704,272 63.000 56.950
Laurentian Bank of Canada LB-T 56.000 -0.490 -0.87 16:31 56.490 56.000 334,922 62.900 51.570
Thomson Reuters TRI-T 56.900 0.300 0.53 16:00 57.260 56.210 1,671,608 62.830 55.050
Industrial Alliance Ins & Fin IAG-T 58.980 0.160 0.27 16:00 59.530 58.920 236,645 61.730 48.740
Winpak Ltd. WPK-T 46.110 -0.200 -0.43 16:00 46.550 46.060 52,525 61.430 44.540
WSP Global Inc. WSP-T 58.890 0.690 1.19 16:00 59.030 58.370 149,803 60.180 43.560
SNC-Lavalin Group SNC-T 56.310 0.190 0.34 16:00 56.760 56.150 1,005,211 59.630 50.280
Vermilion Energy Inc. VET-T 42.650 0.320 0.76 16:00 43.030 42.330 630,929 58.700 38.330
Toromont Industries TIH-T 54.670 -0.330 -0.60 16:00 55.300 54.450 244,105 58.440 25.071
Enbridge Inc. ENB-T 49.890 0.570 1.16 16:00 50.000 49.470 11,157,739 58.280 43.910