Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 721.000 -0.360 -0.05 13:44 725.000 718.300 5,853 788.880 563.000
Shopify Inc. SHOP-T 218.930 0.040 0.02 14:04 222.340 218.510 81,571 232.650 110.050
Boyd Group Income Fund BYD.UN-T 122.200 -0.020 -0.02 14:01 123.070 121.580 7,277 123.450 90.010
Premium Brands PBH-T 113.100 -0.320 -0.28 13:52 113.480 112.650 9,931 122.770 88.690
Colliers International Group CIGI-T 105.170 -1.890 -1.77 13:39 107.470 104.410 15,197 108.390 58.510
FirstService Corp. FSV-T 102.980 -0.640 -0.62 14:03 103.770 102.370 3,759 105.910 78.150
Onex Corporation ONEX-T 97.770 -0.470 -0.48 14:00 98.490 97.170 53,921 104.900 85.600
Intact Financial IFC-T 95.880 0.970 1.02 14:04 95.920 94.810 56,540 109.330 91.650
West Fraser Timber Co. WFT-T 92.210 0.790 0.86 14:01 95.690 91.840 296,863 97.990 60.600
Methanex Corp. MX-T 88.860 -6.260 -6.58 14:04 94.450 88.790 193,472 97.330 54.170
Kinaxis Inc. KXS-T 88.550 -0.470 -0.53 14:05 89.080 88.420 12,537 91.550 63.150
TMX Group X-T 86.030 0.160 0.19 13:59 86.360 85.840 13,266 86.980 64.810
Enghouse Systems ENGH-T 79.940 -0.440 -0.55 13:59 80.340 78.730 27,342 80.990 49.310
Canada Goose Holdings GOOS-T 79.860 0.510 0.64 14:03 80.520 78.390 197,792 91.500 21.330
Cogeco Communications CCA-T 71.460 -0.100 -0.14 14:05 71.850 71.360 36,433 95.210 63.600
Maxar Technologies MAXR-T 68.200 -1.380 -1.98 14:02 69.640 68.170 49,525 86.670 55.130
WSP Global Inc. WSP-T 67.380 -0.490 -0.72 14:05 68.440 67.370 110,897 75.420 48.070
BRP INC. DOO-T 63.830 -0.040 -0.06 14:00 64.130 63.120 76,970 66.360 37.750
Toromont Industries TIH-T 57.130 -0.230 -0.40 14:05 57.605 57.010 21,912 60.190 43.830
Spin Master TOY-T 56.880 -0.410 -0.72 13:49 57.480 56.850 39,305 61.760 36.640
Linamar Corp. LNR-T 57.300 1.220 2.18 14:05 57.400 56.040 167,736 80.580 54.190
Granite REIT GRT.UN-T 54.875 -0.085 -0.15 13:58 54.980 54.660 14,421 55.670 47.930
Norbord Inc. OSB-T 53.730 0.000 0.00 14:04 54.460 53.430 173,485 58.920 40.510
Brookfield Infrastructure LP BIP.UN-T 53.020 -0.030 -0.06 14:03 53.330 52.930 82,405 59.280 45.480
Brookfield Business Partners BBU.UN-T 52.150 0.090 0.17 13:56 52.320 51.560 48,944 54.450 34.750
Industrial Alliance Ins & Fin IAG-T 51.800 0.320 0.62 14:05 51.910 51.440 58,115 62.010 48.670
Open Text OTEX-T 49.810 -0.090 -0.18 14:03 50.190 49.620 121,018 50.220 38.650
NFI Group Inc. NFI-T 50.700 2.170 4.47 14:04 50.970 49.430 313,135 61.250 46.780
The Stars Group Inc. TSGI-T 48.740 1.120 2.35 14:05 48.890 47.670 280,431 51.750 19.560
Great Canadian Gaming GC-T 47.740 -0.270 -0.56 14:04 48.020 47.330 49,730 55.850 23.200
Stella-Jones Inc. SJ-T 47.100 -0.400 -0.84 14:05 47.670 47.100 37,311 52.220 42.440
Vermilion Energy Inc. VET-T 47.170 -1.520 -3.12 14:04 48.270 47.100 534,758 50.460 38.330
Laurentian Bank of Canada LB-T 45.500 -0.090 -0.20 14:05 45.700 45.490 72,051 62.900 44.510
Boardwalk REIT BEI.UN-T 45.360 -0.580 -1.26 14:04 45.760 45.360 62,331 49.180 37.960
Descartes Systems Group DSG-T 44.780 -0.100 -0.22 14:05 44.900 44.700 67,676 45.470 30.560
Winpak Ltd. WPK-T 43.810 -0.200 -0.45 14:02 43.930 43.600 11,761 57.660 42.500
Ritchie Bros Auctioneers Inc. RBA-T 43.590 -0.340 -0.77 14:03 44.060 43.450 74,172 47.670 30.630
CAP REIT CAR.UN-T 43.560 -0.040 -0.09 14:05 43.740 43.430 76,607 44.110 32.150
Genworth MI Canada MIC-T 43.420 0.110 0.25 14:04 43.590 43.340 41,186 44.490 34.280
Allied Properties REIT AP.UN-T 42.110 -0.080 -0.19 14:00 42.230 42.020 49,546 43.800 37.680
TFI International Inc. TFII-T 41.240 -0.660 -1.58 14:04 42.250 41.100 137,010 42.520 27.020
ATCO Ltd. ACO.X-T 40.670 -0.100 -0.25 14:04 40.770 40.540 22,392 50.790 37.780
Brookfield Renewable Partners BEP.UN-T 40.180 0.010 0.02 14:05 40.290 40.010 32,668 45.470 38.270
IGM Financial IGM-T 39.150 -0.260 -0.66 14:02 39.390 39.050 50,858 45.820 36.530
Keyera Corp. KEY-T 36.840 -0.340 -0.91 14:05 37.080 36.820 139,450 40.350 31.200
Canadian Western Bank CWB-T 35.870 -0.060 -0.17 14:04 35.980 35.750 35,299 40.830 27.140
Canopy Growth Corp. WEED-T 36.300 -1.470 -3.89 14:04 37.720 35.470 3,637,747 48.720 7.820
Maple Leaf Foods MFI-T 34.260 0.270 0.79 14:03 34.330 34.030 67,213 37.080 26.500
Parkland Fuel Corp. PKI-T 34.030 -0.240 -0.70 14:02 34.260 33.870 96,625 34.320 23.410
Stantec Inc. STN-T 33.910 -0.280 -0.82 14:00 34.230 33.870 239,997 37.130 30.970