Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 191.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 667.680 1.010 0.15 16:00 671.800 664.040 41,432 708.990 547.950
Shopify Inc. SHOP-T 139.130 -3.670 -2.57 16:00 142.880 138.390 416,336 151.880 63.000
Boyd Group Income Fund BYD.UN-T 104.000 -1.070 -1.02 16:00 105.000 103.510 30,506 106.940 81.350
Premium Brands PBH-T 102.500 -0.820 -0.79 16:00 103.560 102.330 70,824 110.280 64.870
Intact Financial IFC-T 102.100 0.020 0.02 16:00 102.350 101.770 191,750 109.330 91.400
Onex Corporation ONEX-T 91.360 0.180 0.20 16:00 92.690 90.860 165,740 106.050 86.450
FirstService Corp. FSV-T 83.340 0.350 0.42 16:00 84.040 82.640 96,409 94.730 63.930
West Fraser Timber Co. WFT-T 81.980 -2.540 -3.01 16:00 85.800 80.750 463,861 88.980 42.980
Maxar Technologies MAXR-T 78.860 -0.420 -0.53 16:00 79.840 78.200 281,362 86.670 61.800
Cogeco Communications CCA-T 77.990 -1.110 -1.40 16:00 80.000 77.790 121,139 95.210 68.690
Kinaxis Inc. KXS-T 77.660 -0.560 -0.72 16:00 79.390 77.470 50,529 91.980 63.150
Colliers International Group CIGI-T 76.010 0.000 0.00 16:00 76.400 75.610 16,995 80.090 46.290
Methanex Corp. MX-T 73.190 -3.240 -4.24 16:00 76.480 72.880 467,307 80.610 52.630
Linamar Corp. LNR-T 72.680 -1.350 -1.82 16:00 74.360 72.500 214,177 80.580 54.360
TMX Group X-T 71.850 -0.610 -0.84 16:00 72.610 71.800 73,349 79.900 64.810
WSP Global Inc. WSP-T 61.250 0.540 0.89 16:00 61.790 61.000 229,982 60.930 43.560
Industrial Alliance Ins & Fin IAG-T 60.520 -0.130 -0.21 16:00 60.880 59.910 191,457 61.730 48.740
Enghouse Systems ENGH-T 61.800 2.000 3.34 16:00 62.000 59.810 33,623 64.390 49.310
New Flyer Industries Inc. NFI-T 56.350 -0.720 -1.26 16:00 57.150 55.960 207,401 57.700 39.900
Toromont Industries TIH-T 55.250 0.040 0.07 16:00 55.610 55.050 87,459 58.440 25.071
Brookfield Infrastructure LP BIP.UN-T 54.260 -0.330 -0.60 16:00 54.860 54.080 234,206 59.280 44.860
Spin Master TOY-T 53.760 0.160 0.30 16:00 54.280 53.650 46,311 54.540 30.010
Laurentian Bank of Canada LB-T 53.380 -0.820 -1.51 16:00 54.720 53.350 449,152 62.900 51.570
Granite REIT GRT.UN-T 49.530 0.350 0.71 16:00 50.250 49.070 79,897 52.690 43.490
Vermilion Energy Inc. VET-T 48.360 -0.300 -0.62 16:00 49.120 48.190 483,530 56.540 38.330
Stella-Jones Inc. SJ-T 48.150 -0.140 -0.29 16:00 48.470 48.010 53,963 51.490 37.170
BRP INC. DOO-T 46.280 -0.660 -1.41 16:00 47.600 46.240 124,778 50.050 25.320
Brookfield Business Partners BBU.UN-T 45.960 -0.390 -0.84 16:00 46.780 45.510 54,950 48.430 31.740
Cdn. Real Estate Investment REF.UN-T 44.560 -0.180 -0.40 16:00 44.840 44.370 110,016 50.710 44.210
Boardwalk REIT BEI.UN-T 44.450 0.170 0.38 16:00 44.925 44.050 149,225 49.750 37.960
ATCO Ltd. ACO.X-T 44.050 0.310 0.71 16:00 44.450 43.700 94,451 53.370 43.300
Winpak Ltd. WPK-T 43.690 -1.260 -2.80 16:00 44.940 43.510 121,170 61.430 44.650
IGM Financial IGM-T 43.590 0.230 0.53 16:00 43.850 43.320 189,866 45.820 38.560
Norbord Inc. OSB-T 42.460 -0.910 -2.10 16:00 43.690 42.280 322,254 51.750 31.380
Genworth MI Canada MIC-T 41.810 -0.540 -1.28 16:00 42.590 41.620 188,755 44.490 30.380
Open Text OTEX-T 41.740 -0.050 -0.12 16:00 42.100 41.550 613,187 48.280 38.650
Allied Properties REIT AP.UN-T 41.600 0.100 0.24 16:00 41.620 41.210 131,752 42.410 33.270
Brookfield Renewable Partners BEP.UN-T 41.260 -0.360 -0.86 16:00 41.760 41.120 129,504 45.470 37.780
Ritchie Bros Auctioneers Inc. RBA-T 39.850 -0.440 -1.09 16:00 40.330 39.680 181,458 46.320 30.630
Canadian Western Bank CWB-T 39.660 0.410 1.04 16:00 40.290 39.330 345,109 40.100 23.680
Canada Goose Holdings GOOS-T 39.580 -1.420 -3.46 16:00 41.080 39.300 355,582 42.100 20.320
Keyera Corp. KEY-T 36.880 0.070 0.19 16:00 36.940 36.580 717,933 42.570 34.070
CAP REIT CAR.UN-T 36.470 0.240 0.66 16:00 36.480 36.090 325,667 37.940 30.950
Canadian Utilities CU-T 36.520 0.310 0.86 16:00 36.660 36.050 208,727 42.440 35.580
Stantec Inc. STN-T 35.630 0.350 0.99 16:00 35.750 35.360 197,561 37.130 30.240
Canopy Growth Corp. WEED-T 36.520 0.020 0.05 16:31 39.090 35.260 9,812,161 44.000 6.580
Great-West Lifeco GWO-T 35.300 0.100 0.28 16:53 35.400 35.090 319,139 37.790 33.010
Descartes Systems Group DSG-T 35.000 0.150 0.43 16:00 35.320 34.900 157,344 39.910 27.780
Altus Group AIF-T 35.040 0.070 0.20 16:00 35.600 34.890 242,252 37.890 25.250
Power Financial Corp. PWF-T 34.790 0.140 0.40 16:00 34.810 34.610 349,474 37.000 31.750