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 April 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 879.110 -16.900 -1.89 16:00 894.760 879.110 30,042 915.870 610.540
Fairfax Financial Holdings FFH-T 671.070 -0.470 -0.07 16:00 674.350 666.060 40,256 708.990 547.950
Canadian Pacific Railway CP-T 223.480 -2.810 -1.24 16:00 227.900 220.400 645,048 240.400 189.570
Shopify Inc. SHOP-T 160.270 -0.850 -0.53 16:00 163.330 158.340 165,756 202.450 94.730
Canadian Tire Corporation CTC.A-T 167.850 -0.380 -0.23 16:00 168.150 166.250 113,652 180.210 140.600
Dollarama Inc. DOL-T 147.530 -1.650 -1.11 16:15 148.910 145.140 281,354 170.000 117.190
George Weston WN-T 104.470 0.480 0.46 16:00 104.800 103.460 113,005 125.670 100.620
CIBC CM-T 110.500 -0.320 -0.29 16:00 111.000 110.270 819,661 124.370 103.840
Premium Brands PBH-T 120.260 -0.480 -0.40 16:00 121.300 119.950 64,740 122.770 82.160
Boyd Group Income Fund BYD.UN-T 109.490 -0.580 -0.53 16:00 110.490 106.000 17,102 111.990 83.535
Franco-Nevada Corp. FNV-T 90.710 -0.650 -0.71 16:00 91.580 89.320 385,550 110.180 85.210
Intact Financial IFC-T 96.600 0.130 0.13 16:00 97.100 96.300 166,924 109.330 91.410
Canadian National Railway CNR-T 96.480 0.320 0.33 16:15 96.800 95.750 1,192,921 108.640 90.840
Royal Bank of Canada RY-T 96.630 -0.370 -0.38 16:00 97.300 96.510 1,494,839 108.520 90.130
Onex Corporation ONEX-T 92.030 -2.130 -2.26 16:00 94.300 91.790 106,857 106.050 85.600
Bank of Montreal BMO-T 95.010 0.020 0.02 16:00 95.250 94.730 954,509 105.550 88.630
Waste Connections WCN-T 93.580 0.280 0.30 16:00 93.880 93.040 160,428 97.240 78.160
Cogeco Communications CCA-T 67.700 0.130 0.19 16:00 67.970 67.400 54,222 95.210 66.040
FirstService Corp. FSV-T 88.680 -0.670 -0.75 16:00 89.930 88.510 34,169 94.730 78.150
West Fraser Timber Co. WFT-T 92.190 -1.320 -1.41 16:00 93.860 91.880 212,851 94.680 55.670
Kinaxis Inc. KXS-T 82.410 -2.670 -3.14 16:00 84.870 81.910 26,521 91.980 63.150
Colliers International Group CIGI-T 88.230 -1.010 -1.13 16:00 89.350 87.690 29,815 91.360 58.510
Restaurant Brands Intl. QSR-T 69.380 -0.150 -0.22 16:00 69.440 68.560 592,295 88.360 67.550
Methanex Corp. MX-T 85.410 -0.920 -1.07 16:00 86.400 85.260 261,749 87.590 52.630
Maxar Technologies MAXR-T 57.450 1.040 1.84 16:00 57.790 56.480 496,295 86.670 55.130
Bank of Nova Scotia BNS-T 76.390 -0.410 -0.53 16:15 76.910 76.065 1,322,265 85.500 73.310
Linamar Corp. LNR-T 72.250 -0.800 -1.10 16:00 72.880 71.810 71,963 80.580 55.250
TMX Group X-T 77.060 -0.100 -0.13 16:00 77.440 76.490 40,832 79.900 64.810
Loblaw Companies L-T 65.320 0.580 0.90 16:00 65.500 64.650 382,088 78.870 63.030
Magna International MG-T 74.030 -1.600 -2.12 16:00 75.520 73.620 1,064,709 77.410 52.860
CGI Group GIB.A-T 73.320 -0.570 -0.77 16:00 73.830 73.250 349,589 77.220 61.730
TD Bank TD-T 69.500 -0.470 -0.67 16:00 70.140 69.370 2,471,486 76.650 61.500
CCL Industries CCL.B-T 62.590 -2.200 -3.40 16:00 64.690 62.200 272,799 71.320 53.000
Rogers Communications RCI.B-T 57.950 0.710 1.24 16:00 58.110 57.040 1,382,712 70.080 55.630
Agnico Eagle Mines AEM-T 56.230 -1.220 -2.12 16:00 57.540 55.900 578,975 68.760 48.040
Enghouse Systems ENGH-T 67.350 -0.420 -0.62 16:00 67.910 67.280 17,248 68.500 49.310
Alimentation Couche-Tard ATD.B-T 52.760 -0.870 -1.62 16:00 53.730 52.650 627,144 67.960 52.180
National Bank of Canada NA-T 59.220 -0.200 -0.34 16:00 59.680 59.100 627,347 65.680 51.410
TransCanada Corp. TRP-T 55.240 -0.820 -1.46 16:15 56.395 54.960 2,232,828 65.180 50.280
WSP Global Inc. WSP-T 62.530 -1.220 -1.91 16:00 64.250 62.350 305,582 63.830 47.620
BCE Inc. BCE-T 53.080 -0.810 -1.50 16:15 53.910 53.020 2,212,461 63.000 53.710
Laurentian Bank of Canada LB-T 48.330 0.420 0.88 16:00 48.470 47.980 137,147 62.900 46.570
Thomson Reuters TRI-T 50.390 -0.220 -0.43 16:00 50.620 50.265 374,735 62.830 49.210
Industrial Alliance Ins & Fin IAG-T 52.050 -0.070 -0.13 16:00 52.505 51.920 173,592 62.010 48.740
Spin Master TOY-T 46.380 -0.110 -0.24 16:00 46.760 46.150 57,845 61.760 34.520
Winpak Ltd. WPK-T 48.230 -0.480 -0.99 16:00 48.590 48.145 39,114 61.430 42.500
New Flyer Industries Inc. NFI-T 59.280 -0.110 -0.19 16:00 59.500 58.870 69,046 61.250 47.320
SNC-Lavalin Group SNC-T 56.030 -0.530 -0.94 16:00 56.740 55.840 191,742 59.380 50.280
Brookfield Infrastructure LP BIP.UN-T 52.000 0.230 0.44 16:00 52.000 51.620 125,187 59.280 45.480
Toromont Industries TIH-T 55.980 0.310 0.56 16:00 56.000 55.430 73,093 58.790 43.510