Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 185.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 653.670 -6.900 -1.04 16:00 667.480 650.010 33,812 788.880 614.590
Shopify Inc. SHOP-T 178.890 -10.020 -5.30 16:15 190.000 174.140 520,423 232.650 117.010
Boyd Group Income Fund BYD.UN-T 125.210 -0.790 -0.63 16:00 126.950 124.510 43,653 133.000 90.370
FirstService Corp. FSV-T 103.590 0.120 0.12 16:00 104.060 102.870 128,888 115.170 78.150
Intact Financial IFC-T 102.350 -0.200 -0.20 16:00 102.740 101.260 407,571 109.330 91.650
Methanex Corp. MX-T 98.000 -2.850 -2.83 16:00 100.850 97.380 440,785 107.070 61.770
Premium Brands PBH-T 89.010 1.000 1.14 16:00 89.020 87.840 111,649 122.770 85.090
Colliers International Group CIGI-T 88.850 -1.780 -1.96 16:00 90.810 87.720 144,543 109.870 67.910
Kinaxis Inc. KXS-T 87.110 0.860 1.00 16:00 87.320 84.840 103,571 100.680 63.150
Onex Corporation ONEX-T 85.290 0.860 1.02 16:15 86.230 84.420 284,212 101.170 82.870
TMX Group X-T 85.050 0.820 0.97 16:00 85.050 83.450 92,295 90.330 66.430
Enghouse Systems ENGH-T 74.900 -0.850 -1.12 16:00 76.090 74.230 97,760 86.990 52.130
Canada Goose Holdings GOOS-T 68.390 -1.130 -1.63 16:00 69.400 67.000 230,592 91.500 25.360
WSP Global Inc. WSP-T 66.630 0.000 0.00 16:00 67.110 66.150 221,088 75.420 51.550
Cogeco Communications CCA-T 67.240 0.650 0.98 16:00 67.350 66.010 140,461 94.660 62.810
Canopy Growth Corp. WEED-T 65.760 -2.940 -4.28 16:33 68.700 62.780 5,957,188 76.680 11.710
Toromont Industries TIH-T 62.650 -0.850 -1.34 16:15 63.630 62.640 108,050 68.110 46.240
West Fraser Timber Co. WFT-T 61.460 -4.770 -7.20 16:00 66.420 60.660 1,150,676 97.990 62.840
BRP INC. DOO-T 59.960 1.640 2.81 16:15 60.200 57.500 322,626 74.670 38.940
Linamar Corp. LNR-T 54.960 -1.210 -2.15 16:00 56.200 54.360 321,879 80.580 52.080
Granite REIT GRT.UN-T 54.500 0.670 1.24 16:15 54.640 53.500 144,195 57.680 47.930
Brookfield Business Partners BBU.UN-T 53.400 -0.380 -0.71 16:00 54.230 53.300 65,709 59.660 36.540
Brookfield Infrastructure LP BIP.UN-T 52.230 -0.030 -0.06 16:00 52.510 51.850 131,832 59.280 45.480
Spin Master TOY-T 49.930 0.120 0.24 16:00 50.260 49.000 115,408 61.760 43.730
Boardwalk REIT BEI.UN-T 49.180 0.020 0.04 16:00 49.680 48.930 118,618 52.430 38.270
Industrial Alliance Ins & Fin IAG-T 47.500 -0.060 -0.13 16:00 47.580 46.960 546,544 62.010 47.240
Parkland Fuel Corp. PKI-T 46.500 -0.450 -0.96 16:00 46.890 45.970 281,118 47.450 23.410
CAP REIT CAR.UN-T 45.770 -0.110 -0.24 16:00 46.110 45.550 642,591 49.450 34.010
Winpak Ltd. WPK-T 45.810 0.250 0.55 16:00 46.100 45.390 69,630 55.970 42.500
Open Text OTEX-T 45.360 -0.020 -0.04 16:50 45.540 44.950 1,875,395 51.980 40.760
NFI Group Inc. NFI-T 44.930 -0.820 -1.79 16:00 45.660 44.250 315,475 61.250 44.450
TFI International Inc. TFII-T 44.100 -0.450 -1.01 16:15 44.670 43.660 321,454 49.000 28.680
Great Canadian Gaming GC-T 43.860 -0.780 -1.75 16:00 44.730 43.500 227,271 55.850 28.890
Ritchie Bros Auctioneers Inc. RBA-T 43.530 -0.340 -0.78 16:00 43.950 43.260 140,186 50.660 30.630
Stella-Jones Inc. SJ-T 42.160 -0.400 -0.94 16:00 42.550 41.840 139,603 52.220 41.525
Allied Properties REIT AP.UN-T 41.930 0.140 0.34 16:00 42.110 41.750 126,728 45.570 38.710
Laurentian Bank of Canada LB-T 41.810 0.100 0.24 16:00 41.920 41.230 200,335 62.900 40.250
Descartes Systems Group DSG-T 41.230 0.440 1.08 16:00 41.290 40.270 117,868 46.610 31.390
Genworth MI Canada MIC-T 40.460 0.800 2.02 16:00 40.510 39.590 264,969 46.750 38.000
Vermilion Energy Inc. VET-T 39.570 -0.720 -1.79 16:00 40.230 39.330 782,099 50.460 39.270
Maxar Technologies MAXR-T 39.380 0.090 0.23 16:00 39.680 38.700 261,310 86.670 37.010
Brookfield Renewable Partners BEP.UN-T 38.070 -0.130 -0.34 16:00 38.350 38.050 74,049 45.470 37.670
Cineplex Inc. CGX-T 35.660 0.300 0.85 16:15 35.680 35.040 149,615 39.990 27.560
Keyera Corp. KEY-T 35.250 -0.480 -1.34 16:00 35.930 35.020 330,296 39.310 31.200
ATCO Ltd. ACO.X-T 35.050 -0.360 -1.02 16:00 35.610 34.950 331,278 47.400 34.960
Norbord Inc. OSB-T 34.060 -2.780 -7.55 16:00 37.000 33.870 447,088 58.920 34.710
Canadian Western Bank CWB-T 33.970 -0.180 -0.53 16:00 34.220 33.400 194,535 40.830 31.370
IGM Financial IGM-T 32.850 -0.220 -0.67 16:00 33.250 32.590 218,436 45.820 32.120
Maple Leaf Foods MFI-T 32.370 0.250 0.78 16:00 32.680 32.150 177,756 37.080 26.500
Stantec Inc. STN-T 32.010 -0.200 -0.62 16:00 32.240 31.940 265,941 37.130 30.970