Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 189.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 667.000 -2.510 -0.37 16:00 673.340 663.600 99,612 708.990 547.950
Shopify Inc. SHOP-T 135.200 3.610 2.74 16:00 136.850 131.690 512,383 151.880 53.750
Premium Brands PBH-T 105.530 -0.040 -0.04 16:00 106.010 105.190 27,329 110.280 63.160
Intact Financial IFC-T 104.680 -1.460 -1.38 16:00 106.350 104.360 880,521 109.330 91.400
Boyd Group Income Fund BYD.UN-T 99.030 -0.560 -0.56 16:00 100.700 98.550 54,487 103.000 81.350
Onex Corporation ONEX-T 93.880 -1.420 -1.49 16:00 95.710 93.790 411,475 106.050 86.450
FirstService Corp. FSV-T 87.390 0.160 0.18 16:00 88.440 86.820 47,270 94.730 61.350
Cogeco Communications CCA-T 86.870 -0.750 -0.86 16:00 89.250 86.650 285,484 95.210 64.000
Maxar Technologies MAXR-T 83.820 -0.460 -0.55 16:00 84.750 83.820 181,108 86.670 61.800
West Fraser Timber Co. WFT-T 78.510 0.840 1.08 16:00 78.755 77.100 385,600 83.500 42.980
Kinaxis Inc. KXS-T 75.210 0.230 0.31 16:00 76.330 75.210 73,444 91.980 58.910
Colliers International Group CIGI-T 74.510 -0.490 -0.65 16:00 75.860 74.240 73,419 80.090 46.290
Methanex Corp. MX-T 74.010 0.840 1.15 16:00 74.270 72.990 579,814 74.940 52.630
TMX Group X-T 69.410 0.160 0.23 16:00 69.560 68.930 288,536 79.900 64.810
Linamar Corp. LNR-T 72.500 7.480 11.50 16:00 73.030 67.810 840,561 80.580 54.360
Industrial Alliance Ins & Fin IAG-T 58.980 0.160 0.27 16:00 59.530 58.920 205,420 61.730 48.740
WSP Global Inc. WSP-T 58.890 0.690 1.19 16:00 59.030 58.370 135,240 60.180 43.560
Brookfield Infrastructure LP BIP.UN-T 57.150 -0.290 -0.50 16:00 57.860 56.460 990,685 57.970 42.400
Laurentian Bank of Canada LB-T 56.000 -0.490 -0.87 16:00 56.490 56.000 315,792 62.900 51.570
Enghouse Systems ENGH-T 58.000 3.160 5.76 16:00 58.370 55.200 101,435 64.390 49.310
Toromont Industries TIH-T 54.670 -0.330 -0.60 16:00 55.300 54.450 199,149 58.440 41.100
New Flyer Industries Inc. NFI-T 54.570 0.550 1.02 16:00 54.920 53.990 174,007 57.700 39.010
Spin Master TOY-T 52.920 -0.110 -0.21 16:00 53.970 52.800 45,918 54.540 30.010
Stella-Jones Inc. SJ-T 50.340 -0.160 -0.32 16:00 50.870 50.250 106,384 51.490 37.170
Granite REIT GRT.UN-T 50.020 -0.120 -0.24 16:00 50.490 49.970 160,680 52.690 43.250
BRP INC. DOO-T 47.650 -0.750 -1.55 16:00 48.930 47.320 466,334 50.050 25.320
Winpak Ltd. WPK-T 46.110 -0.200 -0.43 16:00 46.550 46.060 46,568 61.430 44.540
Cdn. Real Estate Investment REF.UN-T 46.270 0.120 0.26 16:00 46.430 46.030 159,872 50.710 43.830
ATCO Ltd. ACO.X-T 44.740 -0.460 -1.02 16:00 45.360 44.690 202,528 53.370 42.970
IGM Financial IGM-T 44.410 -0.350 -0.78 16:00 45.060 44.390 360,206 45.820 37.910
Brookfield Renewable Partners BEP.UN-T 44.240 0.090 0.20 16:00 44.420 44.010 553,217 44.990 37.780
Genworth MI Canada MIC-T 43.170 0.230 0.54 16:00 43.470 42.690 248,414 44.490 30.380
Norbord Inc. OSB-T 43.240 0.860 2.03 16:00 43.570 42.660 300,174 51.750 31.380
Boardwalk REIT BEI.UN-T 42.560 -0.170 -0.40 16:00 42.750 42.420 259,321 51.180 37.960
Vermilion Energy Inc. VET-T 42.650 0.320 0.76 16:00 43.030 42.330 608,185 58.700 38.330
Brookfield Business Partners BBU.UN-T 42.410 -0.860 -1.99 16:00 43.680 42.170 507,721 44.200 31.290
Open Text OTEX-T 42.170 0.250 0.60 16:00 42.330 41.990 432,468 48.280 38.650
Allied Properties REIT AP.UN-T 41.800 -0.160 -0.38 16:00 42.010 41.750 448,126 42.410 33.270
Cineplex Inc. CGX-T 39.210 0.280 0.72 16:00 39.990 38.940 617,143 54.810 34.430
CAP REIT CAR.UN-T 37.790 -0.010 -0.03 16:00 37.900 37.520 287,742 37.830 29.530
Canadian Utilities CU-T 37.430 -0.440 -1.16 16:00 37.950 37.380 332,388 42.440 35.580
Canadian Western Bank CWB-T 37.670 0.450 1.21 16:00 37.850 37.140 396,007 38.590 23.680
Ritchie Bros Auctioneers Inc. RBA-T 37.230 0.670 1.83 16:00 37.570 36.660 183,157 51.760 30.630
Altus Group AIF-T 36.440 -0.050 -0.14 16:00 36.690 36.350 54,672 37.890 25.250
Maple Leaf Foods MFI-T 36.570 0.610 1.70 16:00 36.740 36.020 266,232 36.130 27.310
Descartes Systems Group DSG-T 36.350 0.520 1.45 16:00 36.500 35.900 153,776 39.910 27.400
Keyera Corp. KEY-T 35.320 -0.500 -1.40 16:00 35.840 35.240 915,793 42.570 34.070
Exchange Income EIF-T 35.600 0.140 0.39 16:00 36.080 35.200 97,070 43.000 25.800
Stantec Inc. STN-T 35.050 -0.080 -0.23 16:00 35.300 35.000 192,608 37.130 30.240
Power Financial Corp. PWF-T 34.990 0.060 0.17 16:00 35.150 34.960 609,025 37.000 31.750