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 September 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 950.070 -5.660 -0.59 16:00 959.730 948.340 27,860 1,134.300 669.190
Fairfax Financial Holdings FFH-T 689.150 3.170 0.46 16:00 691.490 685.035 39,215 788.880 614.590
Canadian Pacific Railway CP-T 267.440 2.160 0.81 16:00 269.250 265.610 338,027 277.250 197.960
Shopify Inc. SHOP-T 215.680 2.350 1.10 16:00 217.770 212.450 221,188 232.650 111.680
Canadian Tire Corporation CTC.A-T 157.460 -0.100 -0.06 16:00 158.000 155.780 242,895 183.930 147.220
Boyd Group Income Fund BYD.UN-T 128.200 -0.210 -0.16 16:00 128.950 127.750 56,439 133.000 90.250
CIBC CM-T 124.400 0.870 0.70 16:28 125.210 123.870 1,343,645 124.370 107.290
Premium Brands PBH-T 101.090 0.920 0.92 16:00 101.780 99.110 128,640 122.770 92.020
Canadian National Railway CNR-T 113.690 2.330 2.09 16:00 114.160 111.840 1,181,999 118.290 90.840
FirstService Corp. FSV-T 109.950 0.040 0.04 16:00 110.510 109.380 28,674 115.170 78.150
George Weston WN-T 98.420 0.010 0.01 16:00 98.580 97.800 133,981 113.700 96.460
Franco-Nevada Corp. FNV-T 83.430 0.460 0.55 16:00 83.700 82.650 509,258 110.180 76.530
Colliers International Group CIGI-T 100.770 -0.670 -0.66 16:00 102.660 100.230 68,334 109.870 58.510
Intact Financial IFC-T 108.180 0.890 0.83 16:00 109.170 107.200 315,487 109.330 91.650
Royal Bank of Canada RY-T 104.550 0.560 0.54 16:00 104.840 104.040 2,068,756 108.520 92.200
Bank of Montreal BMO-T 107.600 0.190 0.18 16:15 107.990 107.440 908,488 107.980 91.810
Waste Connections WCN-T 103.000 0.620 0.61 16:00 103.130 101.740 260,442 107.010 81.520
Methanex Corp. MX-T 102.170 0.830 0.82 16:00 102.330 99.880 278,273 102.390 61.300
Onex Corporation ONEX-T 91.900 -1.010 -1.09 16:00 93.240 91.820 81,896 101.170 85.600
Kinaxis Inc. KXS-T 93.470 -0.200 -0.21 16:00 94.900 92.830 21,812 100.680 63.150
West Fraser Timber Co. WFT-T 77.500 -1.210 -1.54 16:00 80.440 77.370 771,815 97.990 67.320
Cogeco Communications CCA-T 64.750 0.250 0.39 16:00 65.160 64.420 53,402 95.210 62.810
Canada Goose Holdings GOOS-T 73.640 0.590 0.81 16:00 74.510 71.530 306,358 91.500 23.500
TMX Group X-T 85.460 -0.510 -0.59 16:00 86.850 85.370 61,266 90.330 65.280
Restaurant Brands Intl. QSR-T 78.160 1.390 1.81 16:00 78.600 76.870 551,281 88.360 67.550
CGI Group GIB.A-T 85.560 0.100 0.12 16:00 85.740 84.970 387,065 87.220 62.450
Magna International MG-T 72.940 2.610 3.71 16:00 73.410 71.320 1,109,030 87.125 62.990
Enghouse Systems ENGH-T 80.850 0.470 0.58 16:00 81.500 79.950 31,547 86.990 50.100
Maxar Technologies MAXR-T 47.860 0.720 1.53 16:00 48.650 47.130 309,175 86.670 37.910
Bank of Nova Scotia BNS-T 77.580 0.790 1.03 16:00 77.720 77.000 2,955,314 85.500 73.910
Linamar Corp. LNR-T 62.070 1.860 3.09 16:00 62.850 60.610 304,464 80.580 52.080
TD Bank TD-T 79.730 0.420 0.53 16:00 80.000 79.380 2,622,244 79.880 67.510
WSP Global Inc. WSP-T 70.510 0.860 1.23 16:00 70.540 69.380 184,435 75.420 51.040
BRP INC. DOO-T 60.190 0.460 0.77 16:00 60.400 59.840 379,239 74.670 38.940
Canopy Growth Corp. WEED-T 67.570 4.110 6.48 16:15 67.570 62.570 5,434,302 74.450 10.220
Loblaw Companies L-T 68.620 0.440 0.65 16:15 68.720 67.890 482,624 70.390 63.030
Rogers Communications RCI.B-T 67.240 0.490 0.73 16:15 67.390 66.560 2,495,660 70.080 55.630
Alimentation Couche-Tard ATD.B-T 65.900 0.110 0.17 16:00 65.950 65.220 637,699 67.960 52.080
CCL Industries CCL.B-T 59.960 -0.630 -1.04 16:00 60.710 59.110 510,558 67.740 53.000
Toromont Industries TIH-T 64.900 0.390 0.60 16:15 65.270 64.630 66,897 67.700 46.240
National Bank of Canada NA-T 65.100 -0.010 -0.02 16:00 65.390 65.020 919,502 65.950 57.400
TransCanada Corp. TRP-T 53.750 -0.580 -1.07 16:00 54.570 53.740 2,339,451 65.180 50.280
BCE Inc. BCE-T 52.380 0.470 0.91 16:00 52.520 51.810 1,418,794 62.900 51.830
Laurentian Bank of Canada LB-T 44.510 0.270 0.61 16:00 44.850 44.150 411,100 62.900 42.155
Agnico Eagle Mines AEM-T 45.400 0.300 0.67 16:00 45.630 44.670 706,138 62.800 42.350
Industrial Alliance Ins & Fin IAG-T 52.960 0.130 0.25 16:00 53.200 52.770 154,560 62.010 48.670
Spin Master TOY-T 53.750 0.040 0.07 16:00 53.900 53.150 42,124 61.760 42.550
SNC-Lavalin Group SNC-T 52.600 0.520 1.00 16:00 52.670 52.000 226,467 61.540 50.870
NFI Group Inc. NFI-T 52.000 0.240 0.46 16:00 52.130 51.700 128,753 61.250 46.780
Thomson Reuters TRI-T 58.720 0.060 0.10 16:00 58.920 58.640 959,763 61.110 46.690