Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 905.920 19.680 2.22 16:00 913.670 884.000 49,373 1,134.300 718.360
Fairfax Financial Holdings FFH-T 623.310 -25.390 -3.91 16:00 647.000 621.040 114,127 788.880 614.590
Canadian Pacific Railway CP-T 265.160 4.050 1.55 16:00 265.960 258.760 403,917 291.560 212.500
Shopify Inc. SHOP-T 176.120 10.050 6.05 16:00 177.500 165.000 386,030 232.650 117.110
Canadian Tire Corporation CTC.A-T 150.730 0.300 0.20 16:00 151.920 148.600 262,121 183.930 146.080
Boyd Group Income Fund BYD.UN-T 122.900 -1.370 -1.10 15:59 124.950 122.450 55,028 133.000 90.370
CIBC CM-T 115.560 -0.180 -0.16 16:00 116.390 115.400 1,005,031 125.210 110.000
Premium Brands PBH-T 92.500 -0.200 -0.22 16:00 93.380 92.160 152,394 122.770 85.090
Canadian National Railway CNR-T 111.520 0.420 0.38 16:00 111.740 109.860 2,007,345 118.620 90.840
FirstService Corp. FSV-T 106.950 0.080 0.07 16:00 108.050 106.560 47,800 115.170 78.150
George Weston WN-T 91.820 -0.200 -0.22 16:00 92.140 91.480 133,150 113.700 89.020
Franco-Nevada Corp. FNV-T 84.100 -0.900 -1.06 16:00 84.950 83.510 425,905 110.180 76.530
Colliers International Group CIGI-T 88.650 0.700 0.80 16:00 89.250 87.510 83,841 109.870 67.910
Intact Financial IFC-T 101.000 0.280 0.28 16:00 101.770 100.690 341,399 109.330 91.650
Bank of Montreal BMO-T 102.900 -0.790 -0.76 16:00 103.960 102.760 1,160,946 109.000 93.600
Royal Bank of Canada RY-T 98.260 -0.740 -0.75 16:00 99.180 98.060 2,113,025 108.520 96.000
Methanex Corp. MX-T 96.070 0.320 0.33 16:00 96.650 94.440 402,697 107.070 61.980
Waste Connections WCN-T 100.220 -0.840 -0.83 16:00 101.360 99.510 270,029 107.010 81.520
Kinaxis Inc. KXS-T 91.380 2.940 3.32 16:00 91.880 89.040 169,580 100.680 63.150
Onex Corporation ONEX-T 84.950 1.140 1.36 16:18 84.980 83.700 160,008 99.820 82.870
West Fraser Timber Co. WFT-T 63.970 -2.880 -4.31 16:00 67.490 63.840 990,983 97.990 60.440
Cogeco Communications CCA-T 68.690 -0.660 -0.95 16:18 69.480 68.280 67,550 94.660 62.810
Canada Goose Holdings GOOS-T 66.610 1.260 1.93 16:00 67.580 65.100 338,215 91.500 25.360
TMX Group X-T 82.130 0.410 0.50 16:00 82.680 81.890 52,497 90.330 66.430
Restaurant Brands Intl. QSR-T 74.220 -1.100 -1.46 16:00 75.360 73.680 456,645 88.360 67.550
CGI Group GIB.A-T 80.770 2.000 2.54 16:00 81.140 78.770 630,050 87.220 65.140
Magna International MG-T 62.640 0.330 0.53 16:00 62.980 61.710 1,104,076 87.125 59.930
Enghouse Systems ENGH-T 75.830 0.640 0.85 16:00 76.830 74.990 46,711 86.990 52.300
Maxar Technologies MAXR-T 40.520 -0.210 -0.52 16:00 41.380 40.140 184,092 86.670 37.010
Bank of Nova Scotia BNS-T 70.850 -0.320 -0.45 16:18 71.340 70.730 2,012,012 85.500 70.985
Linamar Corp. LNR-T 52.480 -0.550 -1.04 16:00 53.550 51.790 474,972 80.580 52.080
TD Bank TD-T 73.470 -0.570 -0.77 16:00 74.330 73.420 2,597,254 80.050 69.210
Canopy Growth Corp. WEED-T 54.460 -6.840 -11.16 16:47 62.760 51.990 7,166,257 76.680 11.710
WSP Global Inc. WSP-T 68.020 2.080 3.15 16:00 68.030 65.770 316,652 75.420 52.620
BRP INC. DOO-T 54.330 -0.150 -0.28 16:00 55.680 54.240 475,441 74.670 38.940
Loblaw Companies L-T 65.400 -0.510 -0.77 16:00 65.960 65.170 471,706 70.390 62.520
Rogers Communications RCI.B-T 67.680 0.860 1.29 16:00 67.810 66.340 1,412,661 70.080 55.630
Toromont Industries TIH-T 65.820 2.190 3.44 16:18 66.020 63.880 253,175 68.110 46.240
Alimentation Couche-Tard ATD.B-T 61.680 0.370 0.60 16:00 61.770 61.050 997,309 67.960 52.080
CCL Industries CCL.B-T 55.960 0.130 0.23 16:00 56.530 55.360 293,874 67.740 53.000
National Bank of Canada NA-T 60.540 -0.480 -0.79 16:00 61.150 60.490 782,507 65.950 58.580
TransCanada Corp. TRP-T 52.730 -0.700 -1.31 16:00 53.680 52.680 2,412,270 65.180 50.280
BCE Inc. BCE-T 53.050 -0.400 -0.75 16:00 53.890 52.880 1,479,066 62.900 50.720
Laurentian Bank of Canada LB-T 41.920 -0.040 -0.10 16:00 42.150 41.730 177,516 62.900 40.250
Agnico Eagle Mines AEM-T 47.560 -0.970 -2.00 16:00 48.520 47.000 1,113,637 62.800 42.350
Industrial Alliance Ins & Fin IAG-T 47.820 0.420 0.89 16:00 49.190 47.180 402,846 62.010 46.270
Spin Master TOY-T 49.750 0.000 0.00 16:00 50.500 49.060 59,611 61.760 43.730
Thomson Reuters TRI-T 61.550 0.490 0.80 16:18 61.780 61.010 887,515 61.750 46.690
SNC-Lavalin Group SNC-T 48.010 1.100 2.34 16:38 48.310 46.870 1,692,510 61.540 43.730
NFI Group Inc. NFI-T 44.300 -0.120 -0.27 16:00 44.500 43.800 173,176 61.250 43.750