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 June 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 747.000 -4.500 -0.60 12:24 749.860 745.680 3,740 788.880 547.950
Shopify Inc. SHOP-T 205.560 -10.610 -4.91 13:03 213.490 204.440 229,483 232.650 108.340
Boyd Group Income Fund BYD.UN-T 118.350 -0.440 -0.37 13:00 118.900 117.370 15,620 122.780 90.010
Premium Brands PBH-T 115.280 0.260 0.23 12:55 115.820 113.750 21,489 122.770 88.690
Colliers International Group CIGI-T 98.850 -0.810 -0.81 13:02 99.630 98.570 13,853 100.750 58.510
FirstService Corp. FSV-T 98.480 -0.360 -0.36 13:02 98.790 98.080 12,660 99.200 78.150
Intact Financial IFC-T 95.350 -0.010 -0.01 13:00 95.690 95.170 55,656 109.330 92.650
Onex Corporation ONEX-T 95.160 -1.160 -1.20 13:00 96.280 94.720 28,477 106.050 85.600
Methanex Corp. MX-T 90.380 -2.210 -2.39 13:03 92.870 90.050 73,218 93.800 53.560
Kinaxis Inc. KXS-T 88.300 -1.810 -2.01 13:02 89.800 87.820 35,498 90.240 63.150
TMX Group X-T 84.910 -0.880 -1.03 13:02 85.640 84.590 23,688 86.980 64.810
West Fraser Timber Co. WFT-T 84.875 -0.815 -0.95 13:02 85.590 83.700 208,336 97.990 58.400
Canada Goose Holdings GOOS-T 79.000 2.390 3.12 13:03 79.440 74.260 398,151 91.500 21.330
Enghouse Systems ENGH-T 74.260 -1.440 -1.90 13:00 75.750 73.840 26,825 76.670 49.310
WSP Global Inc. WSP-T 71.220 -0.560 -0.78 13:02 71.870 70.790 102,220 75.420 48.070
Cogeco Communications CCA-T 66.750 0.870 1.32 12:57 66.820 65.580 32,833 95.210 65.550
Maxar Technologies MAXR-T 64.980 0.580 0.90 13:00 65.210 63.180 241,779 86.670 55.130
BRP INC. DOO-T 60.580 -0.280 -0.46 13:03 60.930 60.080 126,216 66.360 37.060
Linamar Corp. LNR-T 58.660 -1.440 -2.40 13:03 59.890 58.160 126,012 80.580 59.920
Spin Master TOY-T 57.780 0.020 0.03 12:54 57.940 57.010 27,529 61.760 35.970
Toromont Industries TIH-T 56.240 -0.570 -1.00 13:01 56.670 55.670 75,342 60.190 43.830
Granite REIT GRT.UN-T 53.990 0.150 0.28 13:01 54.120 52.310 61,794 54.970 47.930
Norbord Inc. OSB-T 52.590 -1.360 -2.52 13:03 53.850 52.150 113,935 58.920 38.700
Brookfield Business Partners BBU.UN-T 51.870 -0.080 -0.15 13:00 52.060 51.090 30,403 54.450 34.750
Brookfield Infrastructure LP BIP.UN-T 50.920 -0.490 -0.95 12:57 51.410 50.590 36,050 59.280 45.480
Industrial Alliance Ins & Fin IAG-T 50.220 -1.240 -2.41 13:03 51.410 50.150 99,819 62.010 51.030
NFI Group Inc. NFI-T 48.960 -0.380 -0.77 13:02 49.250 48.470 147,320 61.250 47.320
The Stars Group Inc. TSGI-T 47.790 -1.920 -3.86 13:03 49.960 47.720 335,575 51.750 19.560
Stella-Jones Inc. SJ-T 47.510 -0.020 -0.04 13:00 47.550 47.250 16,729 52.220 42.440
Great Canadian Gaming GC-T 46.810 -1.550 -3.21 13:01 48.200 46.620 160,224 55.850 23.200
Open Text OTEX-T 46.440 -1.100 -2.31 13:03 47.310 46.390 167,542 49.490 38.650
Boardwalk REIT BEI.UN-T 46.530 0.020 0.04 12:58 46.610 46.330 21,071 49.750 37.960
Ritchie Bros Auctioneers Inc. RBA-T 46.180 -0.720 -1.54 13:03 46.870 45.860 45,682 47.670 30.630
Vermilion Energy Inc. VET-T 45.690 -0.760 -1.64 13:00 46.570 45.470 155,486 50.460 38.330
Laurentian Bank of Canada LB-T 45.410 -0.190 -0.42 13:02 45.760 45.260 116,098 62.900 44.600
Winpak Ltd. WPK-T 43.610 0.060 0.14 13:02 43.700 43.500 18,271 61.430 42.500
CAP REIT CAR.UN-T 43.160 -0.040 -0.09 12:59 43.240 43.010 47,526 43.420 32.030
Genworth MI Canada MIC-T 43.000 -0.280 -0.65 13:01 43.200 42.880 97,078 44.490 33.610
Allied Properties REIT AP.UN-T 42.130 0.200 0.48 12:59 42.390 41.750 95,478 43.800 37.680
Canopy Growth Corp. WEED-T 41.920 -1.510 -3.48 13:03 44.890 41.080 6,009,022 48.720 7.730
Descartes Systems Group DSG-T 41.330 -0.670 -1.60 13:01 41.990 41.020 50,978 42.500 30.290
TFI International Inc. TFII-T 40.810 -0.840 -2.02 13:02 41.720 40.770 132,646 41.920 27.020
ATCO Ltd. ACO.X-T 40.450 0.250 0.62 13:02 40.540 40.080 46,176 51.470 37.780
Brookfield Renewable Partners BEP.UN-T 39.990 0.360 0.91 13:03 40.010 39.650 53,403 45.470 38.270
IGM Financial IGM-T 38.930 -0.450 -1.14 13:03 39.330 38.790 118,373 45.820 36.530
Keyera Corp. KEY-T 36.570 -0.410 -1.11 13:02 36.800 36.330 180,356 41.100 31.200
Canadian Western Bank CWB-T 36.190 -0.280 -0.77 12:54 36.500 36.110 65,921 40.830 25.970
Stantec Inc. STN-T 33.500 -0.430 -1.27 13:01 33.980 33.430 34,973 37.130 30.970
Sleep Country Canada Holdings ZZZ-T 33.670 -0.450 -1.32 13:01 34.130 33.350 39,256 42.360 31.070
Exchange Income EIF-T 33.120 -0.620 -1.84 13:03 33.790 33.000 73,659 37.600 25.800