Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 927.140 52.150 5.96 16:00 931.260 875.460 55,952 1,134.300 718.360
Fairfax Financial Holdings FFH-T 660.570 4.830 0.74 16:00 666.230 657.050 23,612 788.880 614.590
Canadian Pacific Railway CP-T 271.160 1.520 0.56 16:00 271.580 268.040 345,872 291.560 209.060
Shopify Inc. SHOP-T 188.910 12.750 7.24 16:00 189.010 179.290 403,433 232.650 117.010
Canadian Tire Corporation CTC.A-T 148.530 1.180 0.80 16:00 148.620 147.340 162,797 183.930 146.080
Boyd Group Income Fund BYD.UN-T 126.000 0.380 0.30 16:00 126.240 124.950 24,465 133.000 90.370
CIBC CM-T 116.400 1.140 0.99 16:15 116.400 115.250 1,019,350 125.210 110.000
Canadian National Railway CNR-T 111.960 1.800 1.63 16:00 112.040 109.640 1,347,133 118.620 90.840
Bank of Montreal BMO-T 103.860 0.960 0.93 16:00 103.860 102.920 1,042,310 109.000 93.600
FirstService Corp. FSV-T 103.470 1.940 1.91 16:00 103.770 101.770 150,319 115.170 78.150
Intact Financial IFC-T 102.550 -0.320 -0.31 16:00 103.105 101.640 255,964 109.330 91.650
Waste Connections WCN-T 100.830 1.510 1.52 16:00 100.830 99.310 187,603 107.010 81.520
Royal Bank of Canada RY-T 99.660 1.260 1.28 16:00 99.660 98.430 2,218,127 108.520 96.000
Methanex Corp. MX-T 100.850 2.910 2.97 16:00 100.940 97.960 255,061 107.070 61.770
George Weston WN-T 90.450 0.550 0.61 16:00 90.525 89.020 149,578 113.700 89.750
Colliers International Group CIGI-T 90.630 2.540 2.88 16:00 90.850 87.930 159,580 109.870 67.910
Premium Brands PBH-T 88.010 1.260 1.45 16:00 88.200 87.120 93,829 122.770 85.090
Kinaxis Inc. KXS-T 86.250 2.310 2.75 16:00 86.860 84.320 122,163 100.680 63.150
Franco-Nevada Corp. FNV-T 85.050 -1.760 -2.03 16:00 87.620 84.280 544,772 110.180 76.530
Onex Corporation ONEX-T 84.430 1.350 1.62 16:00 84.510 82.970 234,666 101.170 82.870
TMX Group X-T 84.230 1.830 2.22 16:00 84.260 82.350 101,272 90.330 66.430
CGI Group GIB.A-T 80.730 1.910 2.42 16:00 80.810 78.850 547,379 87.220 65.140
Restaurant Brands Intl. QSR-T 75.040 0.220 0.29 16:00 75.110 74.410 363,947 88.360 67.550
Enghouse Systems ENGH-T 75.750 1.150 1.54 16:00 76.050 74.160 100,785 86.990 52.130
TD Bank TD-T 74.900 0.840 1.13 16:00 74.900 74.010 2,600,041 80.050 69.210
Bank of Nova Scotia BNS-T 71.830 0.730 1.03 16:00 71.830 70.985 2,366,812 85.500 71.080
Canopy Growth Corp. WEED-T 68.700 -5.050 -6.85 16:18 76.680 66.310 8,690,075 74.450 11.710
Canada Goose Holdings GOOS-T 69.520 3.700 5.62 16:00 69.520 66.300 325,748 91.500 25.360
WSP Global Inc. WSP-T 66.630 0.510 0.77 16:00 66.630 65.820 158,500 75.420 51.550
Rogers Communications RCI.B-T 66.530 0.970 1.48 16:00 66.870 65.530 876,461 70.080 55.630
Cogeco Communications CCA-T 66.590 1.040 1.59 16:00 66.770 65.330 101,367 94.660 62.810
West Fraser Timber Co. WFT-T 66.230 1.590 2.46 16:00 66.560 64.150 905,485 97.990 62.840
Toromont Industries TIH-T 63.500 0.260 0.41 16:00 64.120 63.340 126,110 68.110 46.240
Loblaw Companies L-T 63.840 0.260 0.41 16:00 64.040 63.240 500,903 70.390 62.520
Magna International MG-T 63.770 0.870 1.38 16:00 63.870 63.140 1,182,583 87.125 61.000
Alimentation Couche-Tard ATD.B-T 62.200 0.270 0.44 16:00 62.360 61.560 704,633 67.960 52.080
National Bank of Canada NA-T 61.060 0.730 1.21 16:17 61.120 60.180 886,680 65.950 58.580
Thomson Reuters TRI-T 60.060 0.910 1.54 16:00 60.220 59.230 1,426,922 61.110 46.690
BRP INC. DOO-T 58.320 0.970 1.69 16:00 59.110 57.190 335,168 74.670 38.940
CCL Industries CCL.B-T 56.280 1.130 2.05 16:00 56.280 55.070 269,550 67.740 53.000
Linamar Corp. LNR-T 56.170 0.600 1.08 16:00 56.300 54.500 332,983 80.580 52.080
Brookfield Asset Management BAM.A-T 54.690 0.610 1.13 16:15 54.710 54.070 930,581 58.670 46.710
Brookfield Business Partners BBU.UN-T 53.780 0.210 0.39 16:00 53.880 53.300 91,860 59.660 36.540
Granite REIT GRT.UN-T 53.830 0.960 1.82 16:00 54.010 52.910 101,414 57.680 47.930
TransCanada Corp. TRP-T 51.950 0.350 0.68 16:00 52.190 51.440 1,992,803 65.180 50.280
BCE Inc. BCE-T 51.790 0.360 0.70 16:00 51.790 51.150 1,231,094 62.900 50.720
Brookfield Infrastructure LP BIP.UN-T 52.260 1.170 2.29 16:00 52.260 51.060 158,678 59.280 45.480
Spin Master TOY-T 49.810 0.950 1.94 16:00 49.840 48.870 139,428 61.760 43.730
Boardwalk REIT BEI.UN-T 49.160 0.270 0.55 16:00 49.550 48.700 98,063 52.430 38.270
Agnico Eagle Mines AEM-T 48.230 -1.120 -2.27 16:00 49.790 47.740 1,042,189 62.800 42.350