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 September 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 943.490 13.490 1.45 16:15 944.290 929.680 23,258 1,134.300 669.190
Fairfax Financial Holdings FFH-T 700.830 8.330 1.20 16:00 701.420 689.230 22,192 788.880 614.590
Canadian Pacific Railway CP-T 268.710 0.810 0.30 16:00 270.600 267.250 371,542 277.250 194.000
Shopify Inc. SHOP-T 210.330 10.140 5.07 16:00 213.000 200.270 323,742 232.650 111.680
Canadian Tire Corporation CTC.A-T 155.870 -1.370 -0.87 16:00 157.100 154.670 351,882 183.930 147.000
Boyd Group Income Fund BYD.UN-T 128.880 0.250 0.19 16:00 129.650 128.250 59,984 133.000 90.250
CIBC CM-T 123.200 0.340 0.28 16:00 123.230 122.680 797,278 124.370 106.940
Canadian National Railway CNR-T 113.520 -0.750 -0.66 16:15 114.740 113.250 835,593 118.290 90.840
FirstService Corp. FSV-T 112.030 0.390 0.35 16:00 112.260 111.390 18,851 115.170 78.150
Bank of Montreal BMO-T 107.420 0.590 0.55 16:00 107.500 106.500 717,805 107.980 91.380
Intact Financial IFC-T 107.250 1.180 1.11 16:00 107.900 105.700 472,568 109.330 91.650
Royal Bank of Canada RY-T 103.950 0.430 0.42 16:15 104.140 103.260 1,414,818 108.520 91.940
Waste Connections WCN-T 104.090 0.580 0.56 16:15 104.910 103.020 166,630 107.010 81.520
Colliers International Group CIGI-T 102.900 0.770 0.75 16:00 103.930 101.850 54,625 109.870 58.510
Premium Brands PBH-T 100.960 0.070 0.07 16:15 101.170 100.325 297,154 122.770 92.020
Methanex Corp. MX-T 99.690 0.090 0.09 16:00 100.500 98.910 239,970 101.520 61.300
George Weston WN-T 99.060 0.910 0.93 16:00 99.440 97.720 137,513 113.700 96.460
Kinaxis Inc. KXS-T 92.780 0.430 0.47 16:00 93.600 92.200 44,304 100.680 63.150
Onex Corporation ONEX-T 92.710 0.900 0.98 16:00 92.780 91.350 135,536 101.170 85.600
TMX Group X-T 86.180 0.680 0.80 16:00 87.370 85.560 43,679 90.330 65.280
CGI Group GIB.A-T 85.810 0.870 1.02 16:00 85.870 84.950 260,720 87.220 62.450
Franco-Nevada Corp. FNV-T 82.900 0.230 0.28 16:00 83.240 82.260 465,739 110.180 76.530
West Fraser Timber Co. WFT-T 81.870 -4.240 -4.92 16:00 86.200 81.140 748,624 97.990 67.310
Enghouse Systems ENGH-T 79.490 -1.560 -1.92 16:00 81.000 79.280 27,198 86.990 50.100
TD Bank TD-T 79.680 0.510 0.64 16:15 79.690 79.120 2,550,224 79.880 67.410
Bank of Nova Scotia BNS-T 76.620 0.520 0.68 16:00 76.770 75.870 1,738,102 85.500 73.910
Restaurant Brands Intl. QSR-T 76.890 1.340 1.77 16:00 77.040 75.370 289,527 88.360 67.550
Canada Goose Holdings GOOS-T 76.600 1.710 2.28 16:15 78.070 75.090 282,998 91.500 23.500
WSP Global Inc. WSP-T 70.440 0.290 0.41 16:00 70.880 69.690 183,568 75.420 51.040
Magna International MG-T 69.580 -0.170 -0.24 16:00 70.100 68.390 881,640 87.125 62.960
Rogers Communications RCI.B-T 68.350 0.080 0.12 16:00 68.610 68.000 346,788 70.080 55.630
Loblaw Companies L-T 68.150 1.400 2.10 16:00 68.320 66.690 444,132 70.390 63.030
Alimentation Couche-Tard ATD.B-T 66.590 0.590 0.89 16:00 66.600 65.700 1,228,276 67.960 52.080
National Bank of Canada NA-T 64.950 0.050 0.08 16:00 65.100 64.720 1,020,372 65.950 57.390
Cogeco Communications CCA-T 65.210 0.880 1.37 16:00 65.920 63.790 73,680 95.210 62.810
Canopy Growth Corp. WEED-T 67.330 4.100 6.48 16:46 68.000 63.760 6,687,764 74.450 10.220
Toromont Industries TIH-T 64.500 0.360 0.56 16:15 64.630 63.580 84,860 67.700 46.240
CCL Industries CCL.B-T 62.810 0.160 0.26 16:00 63.000 62.070 151,756 67.740 53.000
Thomson Reuters TRI-T 59.210 -0.090 -0.15 16:00 59.460 59.100 680,631 61.110 46.690
Linamar Corp. LNR-T 60.290 0.530 0.89 16:00 60.550 58.700 180,554 80.580 52.080
BRP INC. DOO-T 58.890 -1.140 -1.90 16:00 60.280 58.610 358,606 74.670 38.940
Brookfield Business Partners BBU.UN-T 57.600 -0.310 -0.54 16:00 58.760 57.530 36,586 59.550 36.000
Granite REIT GRT.UN-T 56.480 -0.480 -0.84 16:00 57.130 56.280 71,045 57.680 47.930
Brookfield Asset Management BAM.A-T 55.840 0.330 0.59 16:00 55.960 55.430 647,144 57.770 46.710
TransCanada Corp. TRP-T 54.670 -0.580 -1.05 16:15 55.760 54.560 1,445,086 65.180 50.280
Spin Master TOY-T 53.600 0.770 1.46 16:00 53.890 52.800 114,686 61.760 42.550
BCE Inc. BCE-T 52.630 0.030 0.06 16:15 52.810 52.320 902,065 62.900 51.860
SNC-Lavalin Group SNC-T 52.650 0.140 0.27 16:00 52.770 52.100 163,557 61.540 50.870
Industrial Alliance Ins & Fin IAG-T 52.000 0.240 0.46 16:00 52.110 51.670 113,753 62.010 48.670
NFI Group Inc. NFI-T 51.790 0.240 0.47 16:15 51.980 51.420 93,616 61.250 46.780