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 June 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 1,054.080 4.090 0.39 16:00 1,061.130 1,042.470 118,611 1,061.570 651.000
Fairfax Financial Holdings FFH-T 775.190 15.050 1.98 16:00 788.880 754.010 98,479 764.620 547.950
Canadian Pacific Railway CP-T 256.000 1.580 0.62 16:00 257.950 253.510 812,078 255.580 189.570
Shopify Inc. SHOP-T 221.990 1.780 0.81 16:00 223.290 216.820 228,142 221.840 108.180
Dollarama Inc. DOL-T 154.660 2.950 1.94 16:00 156.800 151.400 1,009,595 170.000 118.580
Boyd Group Income Fund BYD.UN-T 117.100 0.770 0.66 16:00 118.680 116.330 34,151 117.300 90.010
CIBC CM-T 115.170 -0.030 -0.03 16:00 115.590 114.770 2,464,185 124.370 103.840
Premium Brands PBH-T 113.270 -0.570 -0.50 16:15 114.850 112.700 216,491 122.770 88.690
Canadian National Railway CNR-T 109.580 0.150 0.14 16:15 110.350 108.480 4,096,511 109.940 90.840
George Weston WN-T 105.410 1.490 1.43 16:00 105.410 102.740 462,200 120.590 100.620
Bank of Montreal BMO-T 101.990 0.150 0.15 16:00 102.210 101.420 4,148,534 105.550 88.630
Waste Connections WCN-T 101.020 1.120 1.12 16:00 101.300 99.900 1,021,357 101.830 79.010
Royal Bank of Canada RY-T 100.260 0.410 0.41 16:00 100.500 99.560 6,911,809 108.520 90.130
FirstService Corp. FSV-T 97.420 0.280 0.29 16:00 97.980 96.530 62,027 97.330 78.150
Colliers International Group CIGI-T 95.290 0.810 0.86 16:00 95.760 94.130 70,546 98.990 58.510
Onex Corporation ONEX-T 94.140 1.410 1.52 16:00 95.320 92.600 847,906 106.050 85.600
Franco-Nevada Corp. FNV-T 91.920 0.630 0.69 16:00 92.220 90.310 1,287,078 110.180 85.210
Methanex Corp. MX-T 90.680 1.110 1.24 16:15 90.800 88.380 411,426 93.540 52.630
Kinaxis Inc. KXS-T 87.110 1.160 1.35 16:00 87.690 85.560 52,332 89.050 63.150
Magna International MG-T 86.140 0.400 0.47 16:00 86.640 85.080 2,572,377 86.630 57.120
West Fraser Timber Co. WFT-T 85.850 -0.280 -0.33 16:15 86.020 84.460 696,566 97.990 58.260
TMX Group X-T 84.970 0.030 0.04 16:00 85.780 84.200 119,226 85.530 64.810
Restaurant Brands Intl. QSR-T 78.750 -0.040 -0.05 16:00 79.570 78.590 1,508,453 88.360 67.550
Bank of Nova Scotia BNS-T 75.980 0.000 0.00 16:00 76.230 75.710 6,778,956 85.500 75.200
TD Bank TD-T 75.630 -0.570 -0.75 16:15 76.130 75.570 10,165,453 76.810 63.130
Enghouse Systems ENGH-T 73.370 -0.580 -0.78 16:00 74.035 73.250 44,237 75.800 49.310
WSP Global Inc. WSP-T 75.350 1.520 2.06 16:00 75.350 73.090 495,374 74.520 48.070
Canada Goose Holdings GOOS-T 78.010 18.020 30.04 16:15 81.300 70.080 1,460,165 60.250 21.330
Cogeco Communications CCA-T 68.020 0.380 0.56 16:00 68.340 67.390 100,815 95.210 65.550
Maxar Technologies MAXR-T 66.510 -1.140 -1.69 16:00 67.450 65.450 309,133 86.670 55.130
Loblaw Companies L-T 66.220 0.440 0.67 16:15 66.780 65.360 1,772,707 75.785 63.030
CCL Industries CCL.B-T 65.810 -0.210 -0.32 16:00 66.380 65.310 735,667 68.470 53.000
National Bank of Canada NA-T 63.480 -0.290 -0.45 16:00 63.900 63.240 2,128,601 65.680 53.160
Linamar Corp. LNR-T 63.430 -0.300 -0.47 16:00 63.660 62.750 183,875 80.580 60.500
BRP INC. DOO-T 62.920 0.660 1.06 16:00 63.180 61.890 276,871 63.510 37.060
Rogers Communications RCI.B-T 62.350 0.410 0.66 16:00 62.350 61.240 2,319,819 70.080 55.630
Agnico Eagle Mines AEM-T 59.830 -1.130 -1.85 16:00 60.520 59.440 1,646,828 66.130 48.040
SNC-Lavalin Group SNC-T 60.470 0.860 1.44 16:00 60.470 59.090 1,430,751 61.540 50.870
Toromont Industries TIH-T 59.150 0.310 0.53 16:00 59.240 58.390 121,907 59.930 43.830
Spin Master TOY-T 56.160 1.510 2.76 16:00 56.270 54.640 73,521 61.760 34.520
Brookfield Asset Management BAM.A-T 54.760 -0.270 -0.49 16:15 55.340 54.630 3,583,991 57.040 46.710
Sun Life Financial Inc. SLF-T 54.760 0.040 0.07 16:00 55.170 54.550 3,110,576 56.090 44.560
TransCanada Corp. TRP-T 54.850 0.320 0.59 16:15 55.030 54.420 5,125,337 65.180 50.280
Alimentation Couche-Tard ATD.B-T 55.100 0.310 0.57 16:00 55.250 54.020 2,692,014 67.960 52.080
BCE Inc. BCE-T 54.390 0.080 0.15 16:00 54.410 54.010 4,243,188 62.900 52.895
Great Canadian Gaming GC-T 53.980 -1.150 -2.09 16:15 55.040 53.900 254,418 55.850 22.950
Thomson Reuters TRI-T 53.910 0.180 0.34 16:15 54.240 53.510 1,592,222 62.120 46.690
Norbord Inc. OSB-T 54.100 0.270 0.50 16:15 54.390 53.370 420,785 58.920 38.580
Brookfield Business Partners BBU.UN-T 53.630 -0.050 -0.09 16:00 53.770 53.300 47,675 53.880 34.750
Granite REIT GRT.UN-T 53.610 0.490 0.92 16:00 53.830 53.130 318,206 54.970 47.930