Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 13, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 1,095.000 -14.620 -1.32 16:16 1,119.940 1,083.060 46,206 1,111.990 651.000
Fairfax Financial Holdings FFH-T 721.360 1.740 0.24 16:00 725.000 717.000 17,159 788.880 563.000
Canadian Pacific Railway CP-T 246.910 2.160 0.88 16:00 248.520 244.830 194,690 257.950 189.570
Shopify Inc. SHOP-T 218.890 -1.570 -0.71 16:00 221.880 215.990 180,111 232.650 110.050
Canadian Tire Corporation CTC.A-T 174.000 0.280 0.16 16:00 174.080 173.300 107,639 180.210 140.600
CIBC CM-T 116.070 0.240 0.21 16:00 116.100 115.400 831,399 124.370 103.840
Boyd Group Income Fund BYD.UN-T 122.220 0.280 0.23 16:00 123.310 122.040 21,195 123.450 90.010
Premium Brands PBH-T 113.420 -0.550 -0.48 16:00 114.480 112.790 41,718 122.770 88.690
George Weston WN-T 109.910 0.040 0.04 16:00 110.300 109.670 72,454 117.290 100.620
Canadian National Railway CNR-T 112.920 0.140 0.12 16:16 113.620 112.180 979,774 112.890 90.840
Franco-Nevada Corp. FNV-T 96.330 -0.540 -0.56 16:00 96.920 96.000 205,121 110.180 85.210
Intact Financial IFC-T 94.910 -1.370 -1.42 16:00 96.310 94.390 206,999 109.330 91.650
Royal Bank of Canada RY-T 101.460 -0.050 -0.05 16:00 101.600 101.250 1,243,071 108.520 90.130
Colliers International Group CIGI-T 107.060 -0.020 -0.02 16:00 108.380 106.120 204,523 108.390 58.510
Onex Corporation ONEX-T 98.240 0.610 0.62 16:00 98.275 97.660 96,305 106.050 85.600
FirstService Corp. FSV-T 103.620 -1.970 -1.87 16:00 105.900 103.370 28,193 105.910 78.150
Bank of Montreal BMO-T 103.130 0.080 0.08 16:16 103.340 102.820 880,011 105.550 88.630
Waste Connections WCN-T 102.780 -0.340 -0.33 16:00 103.450 102.580 156,948 103.360 79.010
West Fraser Timber Co. WFT-T 91.420 0.760 0.84 16:16 92.490 90.720 216,775 97.990 60.600
Methanex Corp. MX-T 95.120 1.310 1.40 16:16 96.790 93.980 183,481 97.330 54.170
Cogeco Communications CCA-T 71.560 0.630 0.89 16:00 71.740 70.550 111,254 95.210 63.600
Kinaxis Inc. KXS-T 89.020 -0.010 -0.01 16:00 89.830 88.830 37,399 91.550 63.150
Canada Goose Holdings GOOS-T 79.350 0.060 0.08 16:00 80.500 78.650 216,862 91.500 21.330
Restaurant Brands Intl. QSR-T 83.480 -0.860 -1.02 16:00 84.670 83.300 317,804 88.360 67.550
CGI Group GIB.A-T 86.790 -0.080 -0.09 16:00 87.220 86.530 290,878 87.200 61.730
Magna International MG-T 78.780 -0.220 -0.28 16:00 79.640 78.450 631,334 87.125 57.470
TMX Group X-T 85.870 -0.370 -0.43 16:00 86.660 85.825 35,810 86.980 64.810
Maxar Technologies MAXR-T 69.580 -0.100 -0.14 16:00 70.080 69.140 131,162 86.670 55.130
Bank of Nova Scotia BNS-T 75.470 0.000 0.00 16:16 75.540 75.230 1,741,807 85.500 73.910
Enghouse Systems ENGH-T 80.380 -0.120 -0.15 16:00 80.550 79.500 57,521 80.990 49.310
Linamar Corp. LNR-T 56.080 0.530 0.95 16:00 56.180 55.290 202,168 80.580 54.190
TD Bank TD-T 75.950 -0.400 -0.52 16:00 76.420 75.670 2,582,480 77.470 63.130
WSP Global Inc. WSP-T 67.870 -0.700 -1.02 16:00 68.630 67.690 240,779 75.420 48.070
Loblaw Companies L-T 69.180 -0.040 -0.06 16:00 69.510 69.030 261,508 71.780 63.030
Rogers Communications RCI.B-T 65.850 0.310 0.47 16:00 66.050 65.600 1,113,088 70.080 55.630
Alimentation Couche-Tard ATD.B-T 62.800 0.600 0.96 16:00 63.170 61.700 1,120,618 67.960 52.080
CCL Industries CCL.B-T 64.940 0.100 0.15 16:00 65.250 64.840 225,039 67.740 53.000
BRP INC. DOO-T 63.870 -1.100 -1.69 16:16 65.190 63.830 187,406 66.360 37.750
National Bank of Canada NA-T 63.250 -0.390 -0.61 16:16 63.660 62.990 837,755 65.680 54.580
TransCanada Corp. TRP-T 57.200 -0.220 -0.38 16:00 57.680 57.040 872,254 65.180 50.280
Agnico Eagle Mines AEM-T 59.910 -0.700 -1.15 16:00 60.860 59.770 434,776 64.840 48.040
BCE Inc. BCE-T 55.930 -0.070 -0.13 16:16 56.200 55.850 1,258,195 62.900 52.895
Laurentian Bank of Canada LB-T 45.590 0.110 0.24 16:00 45.710 45.200 153,005 62.900 44.510
Industrial Alliance Ins & Fin IAG-T 51.480 0.900 1.78 16:00 51.500 50.530 136,284 62.010 48.670
Spin Master TOY-T 57.290 0.340 0.60 16:00 57.560 56.320 50,893 61.760 35.970
SNC-Lavalin Group SNC-T 57.140 0.230 0.40 16:16 57.380 56.690 311,847 61.540 50.870
NFI Group Inc. NFI-T 48.530 -0.040 -0.08 16:16 49.100 48.480 209,814 61.250 46.780
Thomson Reuters TRI-T 55.920 0.340 0.61 16:16 56.065 55.600 545,883 61.110 46.690
Toromont Industries TIH-T 57.360 0.090 0.16 16:00 57.710 57.070 46,647 60.190 43.830
Brookfield Infrastructure LP BIP.UN-T 53.050 0.470 0.89 16:00 53.220 52.460 115,370 59.280 45.480