Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 788.320 -9.780 -1.23 16:00 797.520 785.170 40,270 799.240 575.220
Fairfax Financial Holdings FFH-T 659.140 -0.400 -0.06 16:00 661.610 657.000 39,151 708.990 547.950
Canadian Pacific Railway CP-T 233.400 6.250 2.75 16:00 234.100 227.240 989,233 234.970 188.360
Canadian Tire Corporation CTC.A-T 172.090 0.410 0.24 16:00 172.610 171.390 171,827 171.970 137.070
Dollarama Inc. DOL-T 160.000 1.140 0.72 16:00 161.030 158.550 356,422 166.620 97.000
Shopify Inc. SHOP-T 144.470 1.920 1.35 16:00 144.470 142.500 220,427 151.880 64.220
CIBC CM-T 122.530 0.230 0.19 16:00 122.760 122.160 1,769,941 124.370 103.840
George Weston WN-T 109.680 0.110 0.10 16:00 110.070 109.160 141,406 125.670 104.490
Royal Bank of Canada RY-T 107.720 0.810 0.76 16:00 107.970 107.050 3,120,837 107.180 90.130
Premium Brands PBH-T 106.700 2.150 2.06 16:00 106.930 104.460 67,267 110.280 65.260
Bank of Montreal BMO-T 104.440 0.720 0.69 16:00 104.910 103.960 1,936,051 104.380 88.630
Boyd Group Income Fund BYD.UN-T 103.550 0.800 0.78 16:00 105.565 102.110 20,242 106.940 81.350
Intact Financial IFC-T 101.550 0.140 0.14 16:00 101.890 101.260 173,591 109.330 91.400
Canadian National Railway CNR-T 101.000 1.010 1.01 16:00 101.050 99.990 1,848,384 108.640 89.290
Franco-Nevada Corp. FNV-T 97.860 0.220 0.23 16:00 98.900 97.850 442,384 110.180 81.010
Onex Corporation ONEX-T 90.820 -0.100 -0.11 16:00 91.090 90.580 106,259 106.050 86.450
Waste Connections WCN-T 89.990 1.290 1.45 16:00 90.110 88.790 397,206 94.860 68.353
FirstService Corp. FSV-T 86.940 1.360 1.59 16:00 86.970 85.430 32,215 94.730 63.930
West Fraser Timber Co. WFT-T 85.740 1.740 2.07 16:00 85.900 84.620 191,737 88.980 42.980
Bank of Nova Scotia BNS-T 81.990 0.340 0.42 16:00 82.260 81.760 2,837,505 85.500 73.310
Colliers International Group CIGI-T 79.130 1.170 1.50 16:00 80.610 78.540 38,126 80.090 46.290
Maxar Technologies MAXR-T 78.600 0.640 0.82 16:00 78.680 77.920 258,430 86.670 61.800
Kinaxis Inc. KXS-T 77.700 -1.090 -1.38 16:00 78.800 77.130 41,088 91.980 63.150
Cogeco Communications CCA-T 77.910 0.790 1.02 16:00 78.240 76.910 42,078 95.210 68.690
Restaurant Brands Intl. QSR-T 77.000 -0.170 -0.22 16:00 77.730 76.360 646,038 88.360 63.180
TMX Group X-T 74.900 0.600 0.81 16:00 75.070 74.050 73,865 79.900 64.810
TD Bank TD-T 74.080 0.320 0.43 16:00 74.410 73.800 3,534,065 75.210 61.500
Linamar Corp. LNR-T 73.800 0.680 0.93 16:15 73.940 72.910 260,931 80.580 54.360
Magna International MG-T 72.900 -1.000 -1.35 16:00 73.400 72.410 1,053,345 74.750 52.630
Methanex Corp. MX-T 74.210 1.770 2.44 16:00 74.210 72.270 312,027 80.610 52.630
Loblaw Companies L-T 68.800 -0.400 -0.58 16:00 69.380 68.670 753,998 78.870 64.650
CGI Group GIB.A-T 67.550 0.300 0.45 16:00 67.810 67.310 515,491 70.000 60.910
Alimentation Couche-Tard ATD.B-T 65.990 0.500 0.76 16:00 66.440 65.430 794,179 67.960 56.060
National Bank of Canada NA-T 65.080 0.690 1.07 16:00 65.360 64.440 1,395,582 64.470 51.410
Rogers Communications RCI.B-T 62.510 0.260 0.42 16:00 63.000 62.250 1,034,082 70.080 50.790
Enghouse Systems ENGH-T 61.970 -0.030 -0.05 16:00 62.000 61.860 37,406 64.390 49.310
WSP Global Inc. WSP-T 61.990 0.280 0.45 16:00 62.140 61.380 96,878 61.990 43.560
Industrial Alliance Ins & Fin IAG-T 61.690 1.200 1.98 16:00 62.010 60.490 131,033 61.730 48.740
TransCanada Corp. TRP-T 59.820 -0.020 -0.03 16:00 60.220 59.680 1,946,667 65.240 59.120
CCL Industries CCL.B-T 59.930 1.850 3.19 16:00 59.950 58.050 450,761 71.320 51.352
Agnico Eagle Mines AEM-T 57.840 -0.150 -0.26 16:00 58.450 57.830 733,081 68.760 52.360
BCE Inc. BCE-T 58.060 0.260 0.45 16:00 58.260 57.790 2,019,273 63.000 57.200
New Flyer Industries Inc. NFI-T 57.750 0.500 0.87 16:00 58.280 57.110 127,300 57.700 39.900
SNC-Lavalin Group SNC-T 56.950 -0.040 -0.07 16:00 57.160 56.760 265,735 59.380 50.280
Toromont Industries TIH-T 55.130 0.620 1.14 16:00 55.210 54.590 52,964 58.440 25.071
Sun Life Financial Inc. SLF-T 55.100 0.860 1.59 16:00 55.200 54.210 1,438,192 54.840 43.510
Thomson Reuters TRI-T 54.580 0.360 0.66 16:00 54.630 54.140 441,004 62.830 54.080
Spin Master TOY-T 54.180 0.070 0.13 16:00 54.750 54.040 47,781 54.540 30.010
Brookfield Infrastructure LP BIP.UN-T 53.650 0.400 0.75 16:00 53.720 53.310 266,069 59.280 44.860
Brookfield Asset Management BAM.A-T 53.420 0.070 0.13 16:00 53.750 53.210 816,274 57.040 44.350