Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
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
Constellation Software CSU-T 1,086.540 -8.460 -0.77 16:00 1,095.010 1,079.810 52,825 1,119.940 651.000
Fairfax Financial Holdings FFH-T 722.500 1.140 0.16 16:00 725.000 718.300 18,407 788.880 563.000
Canadian Pacific Railway CP-T 243.750 -3.160 -1.28 16:00 247.600 243.090 192,164 257.950 189.570
Shopify Inc. SHOP-T 217.430 -1.460 -0.67 16:00 222.340 216.570 121,663 232.650 110.050
Canadian Tire Corporation CTC.A-T 173.750 -0.250 -0.14 16:00 174.040 173.190 112,234 180.210 140.600
Boyd Group Income Fund BYD.UN-T 122.000 -0.220 -0.18 16:00 123.070 121.580 17,073 123.450 90.010
CIBC CM-T 116.240 0.170 0.15 16:00 116.460 115.800 569,310 124.370 103.840
Premium Brands PBH-T 112.910 -0.510 -0.45 16:00 113.480 112.650 16,238 122.770 88.690
Canadian National Railway CNR-T 111.370 -1.550 -1.37 16:00 113.090 110.910 718,773 113.620 90.840
George Weston WN-T 110.690 0.780 0.71 16:00 110.990 110.060 149,108 117.290 100.620
Colliers International Group CIGI-T 105.660 -1.400 -1.31 16:00 107.470 104.410 29,162 108.390 58.510
Bank of Montreal BMO-T 103.590 0.460 0.45 16:00 103.810 103.000 700,205 105.550 88.630
FirstService Corp. FSV-T 102.680 -0.940 -0.91 16:00 103.770 102.370 9,286 105.910 78.150
Waste Connections WCN-T 101.600 -1.180 -1.15 16:00 102.960 101.530 177,729 103.450 79.010
Royal Bank of Canada RY-T 101.940 0.480 0.47 16:00 102.140 101.290 1,106,082 108.520 90.130
Onex Corporation ONEX-T 98.230 -0.010 -0.01 16:00 98.490 97.170 90,241 104.900 85.600
Franco-Nevada Corp. FNV-T 96.660 0.330 0.34 16:00 97.240 96.030 220,959 110.180 85.210
Intact Financial IFC-T 95.610 0.700 0.74 16:00 96.130 94.810 192,340 109.330 91.650
West Fraser Timber Co. WFT-T 93.490 2.070 2.26 16:00 95.690 91.780 475,653 97.990 60.600
Methanex Corp. MX-T 91.610 -3.510 -3.69 16:00 94.450 88.790 335,165 97.330 54.170
Kinaxis Inc. KXS-T 88.330 -0.690 -0.78 16:00 89.080 88.030 21,330 91.550 63.150
CGI Group GIB.A-T 86.520 -0.270 -0.31 16:00 87.190 86.460 281,502 87.220 61.730
TMX Group X-T 86.110 0.240 0.28 16:00 86.360 85.840 28,989 86.980 64.810
Restaurant Brands Intl. QSR-T 83.060 -0.420 -0.50 16:00 83.610 82.700 163,736 88.360 67.550
Enghouse Systems ENGH-T 79.870 -0.510 -0.63 16:00 80.340 78.730 37,929 80.990 49.310
Canada Goose Holdings GOOS-T 80.360 1.010 1.27 16:00 80.530 78.390 284,151 91.500 21.330
Magna International MG-T 78.600 -0.180 -0.23 16:00 78.930 78.150 470,177 87.125 57.470
TD Bank TD-T 76.090 0.140 0.18 16:00 76.190 75.890 1,215,352 77.470 63.130
Bank of Nova Scotia BNS-T 75.990 0.520 0.69 16:00 76.065 75.420 1,749,616 85.500 73.910
Cogeco Communications CCA-T 71.700 0.140 0.20 16:00 71.850 71.360 67,914 95.210 63.600
Loblaw Companies L-T 69.490 0.310 0.45 16:00 69.630 69.070 863,889 71.780 63.030
Maxar Technologies MAXR-T 68.110 -1.470 -2.11 16:00 69.640 68.050 106,221 86.670 55.130
WSP Global Inc. WSP-T 68.030 0.160 0.24 16:00 68.440 67.340 198,577 75.420 48.070
Rogers Communications RCI.B-T 66.290 0.440 0.67 16:00 66.330 65.680 573,186 70.080 55.630
CCL Industries CCL.B-T 64.590 -0.350 -0.54 16:00 65.100 64.400 163,491 67.740 53.000
BRP INC. DOO-T 63.860 -0.010 -0.02 16:00 64.480 63.120 155,227 66.360 37.750
National Bank of Canada NA-T 63.160 -0.090 -0.14 16:00 63.470 63.090 665,235 65.680 54.580
Alimentation Couche-Tard ATD.B-T 62.750 -0.050 -0.08 16:00 63.480 62.620 929,028 67.960 52.080
Agnico Eagle Mines AEM-T 59.980 0.070 0.12 16:00 60.670 59.530 326,751 64.840 48.040
Toromont Industries TIH-T 57.300 -0.060 -0.10 16:00 57.605 57.000 43,253 60.190 43.830
Spin Master TOY-T 56.910 -0.380 -0.66 16:00 57.480 56.850 46,909 61.760 36.640
SNC-Lavalin Group SNC-T 56.980 -0.160 -0.28 16:00 57.250 56.670 289,527 61.540 50.870
TransCanada Corp. TRP-T 57.120 -0.080 -0.14 16:00 57.140 56.600 752,235 65.180 50.280
Linamar Corp. LNR-T 57.620 1.540 2.75 16:00 57.780 56.040 365,819 80.580 54.190
BCE Inc. BCE-T 55.970 0.040 0.07 16:00 56.120 55.800 1,356,598 62.900 52.895
Thomson Reuters TRI-T 55.700 -0.220 -0.39 16:00 55.920 55.560 262,368 61.110 46.690
Brookfield Asset Management BAM.A-T 54.950 0.090 0.16 16:00 55.150 54.660 1,003,228 57.040 46.710
Granite REIT GRT.UN-T 55.050 0.090 0.16 16:00 55.090 54.660 43,339 55.670 47.930
Suncor Energy SU-T 54.170 -1.030 -1.87 16:00 54.930 53.750 2,533,630 55.350 37.040
Norbord Inc. OSB-T 54.340 0.610 1.14 16:00 54.460 53.430 305,011 58.920 40.510