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 April 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 882.420 3.310 0.38 16:00 884.500 876.400 19,623 915.870 610.540
Fairfax Financial Holdings FFH-T 671.000 -0.070 -0.01 16:00 675.610 669.000 39,788 708.990 547.950
Canadian Pacific Railway CP-T 223.480 0.000 0.00 16:00 224.320 221.830 312,472 240.400 189.570
Canadian Tire Corporation CTC.A-T 169.710 1.860 1.11 16:00 170.220 167.460 167,349 180.210 140.600
Shopify Inc. SHOP-T 161.860 1.590 0.99 16:19 162.390 159.640 213,018 202.450 96.290
Dollarama Inc. DOL-T 148.360 0.830 0.56 16:00 148.720 146.450 172,594 170.000 117.190
Premium Brands PBH-T 120.510 0.250 0.21 16:00 120.720 120.240 33,451 122.770 82.160
CIBC CM-T 110.350 -0.150 -0.14 16:00 110.990 110.220 1,049,050 124.370 103.840
Boyd Group Income Fund BYD.UN-T 109.720 0.230 0.21 16:00 110.310 108.980 12,904 111.990 83.720
George Weston WN-T 104.730 0.260 0.25 16:00 105.170 104.380 63,874 125.670 100.620
Royal Bank of Canada RY-T 97.280 0.650 0.67 16:00 97.550 96.810 1,434,887 108.520 90.130
Intact Financial IFC-T 96.850 0.250 0.26 16:00 97.220 96.370 195,039 109.330 91.410
Canadian National Railway CNR-T 96.210 -0.270 -0.28 16:00 96.620 96.040 863,573 108.640 90.840
Bank of Montreal BMO-T 95.570 0.560 0.59 16:19 95.940 95.100 887,700 105.550 88.630
Waste Connections WCN-T 94.000 0.420 0.45 16:00 94.650 93.570 206,152 97.240 79.010
Onex Corporation ONEX-T 92.550 0.520 0.57 16:00 92.890 92.030 82,618 106.050 85.600
West Fraser Timber Co. WFT-T 92.350 0.160 0.17 16:00 93.480 91.830 190,227 94.680 55.670
Franco-Nevada Corp. FNV-T 90.770 0.060 0.07 16:00 91.050 88.690 446,787 110.180 85.210
FirstService Corp. FSV-T 89.470 0.790 0.89 16:00 89.540 88.590 28,408 94.730 78.150
Colliers International Group CIGI-T 89.600 1.370 1.55 16:00 89.780 88.090 34,156 91.360 58.510
Methanex Corp. MX-T 85.070 -0.340 -0.40 16:00 85.960 84.110 280,892 87.590 52.630
Kinaxis Inc. KXS-T 83.430 1.020 1.24 16:00 83.740 82.050 29,318 91.980 63.150
TMX Group X-T 77.500 0.440 0.57 16:19 77.650 76.890 39,583 79.900 64.810
Bank of Nova Scotia BNS-T 76.860 0.470 0.62 16:19 77.070 76.390 1,389,943 85.500 73.310
Magna International MG-T 75.210 1.180 1.59 16:00 75.280 74.220 721,093 77.410 53.310
CGI Group GIB.A-T 73.700 0.380 0.52 16:00 73.880 73.250 336,574 77.220 61.730
Linamar Corp. LNR-T 73.200 0.950 1.31 16:00 73.335 71.410 134,559 80.580 55.360
TD Bank TD-T 70.190 0.690 0.99 16:19 70.530 69.640 2,834,087 76.650 61.500
Restaurant Brands Intl. QSR-T 69.700 0.320 0.46 16:00 69.930 69.310 526,762 88.360 67.550
Cogeco Communications CCA-T 68.140 0.440 0.65 16:19 68.200 67.400 81,680 95.210 66.040
Enghouse Systems ENGH-T 68.000 0.650 0.97 16:00 68.000 66.500 36,494 68.500 49.310
Loblaw Companies L-T 65.450 0.130 0.20 16:00 65.970 65.180 311,202 78.870 63.030
WSP Global Inc. WSP-T 63.770 1.240 1.98 16:00 63.850 62.360 297,473 64.250 48.070
CCL Industries CCL.B-T 62.670 0.080 0.13 16:00 63.350 62.110 191,299 71.320 53.000
Rogers Communications RCI.B-T 61.340 3.390 5.85 16:00 61.520 60.240 2,889,611 70.080 55.630
National Bank of Canada NA-T 59.230 0.010 0.02 16:00 59.480 59.160 712,809 65.680 51.410
New Flyer Industries Inc. NFI-T 58.740 -0.540 -0.91 16:00 59.280 58.430 70,581 61.250 47.320
Maxar Technologies MAXR-T 58.130 0.680 1.18 16:19 58.900 57.250 144,085 86.670 55.130
Agnico Eagle Mines AEM-T 56.280 0.050 0.09 16:00 56.500 55.680 381,262 68.760 48.040
SNC-Lavalin Group SNC-T 55.700 -0.330 -0.59 16:00 56.020 55.380 244,354 59.380 50.280
Toromont Industries TIH-T 55.770 -0.210 -0.38 16:00 55.980 55.300 98,763 58.790 43.510
TransCanada Corp. TRP-T 55.310 0.070 0.13 16:00 55.600 54.770 1,180,579 65.180 50.280
BCE Inc. BCE-T 53.450 0.370 0.70 16:00 53.895 53.000 2,318,154 63.000 53.020
BRP INC. DOO-T 53.140 0.380 0.72 16:00 53.740 52.760 151,766 54.700 31.140
Norbord Inc. OSB-T 53.130 0.290 0.55 16:00 53.150 52.580 155,599 53.940 38.000
Alimentation Couche-Tard ATD.B-T 52.840 0.080 0.15 16:00 53.130 52.100 1,174,383 67.960 52.180
Industrial Alliance Ins & Fin IAG-T 52.860 0.810 1.56 16:00 53.070 52.010 201,092 62.010 48.740
Brookfield Infrastructure LP BIP.UN-T 52.620 0.620 1.19 16:00 52.690 51.990 120,282 59.280 45.480
Sun Life Financial Inc. SLF-T 51.820 0.240 0.47 16:00 51.960 51.600 746,687 55.800 43.510
Cdn. Real Estate Investment REF.UN-T 50.550 -0.150 -0.30 16:00 50.730 50.350 74,576 52.350 42.670