Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 191.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 629.000 0.000 0.00 Feb 16 0.000 0.000 0 708.990 547.950
Intact Financial IFC-T 98.000 0.000 0.00 Feb 16 0.000 0.000 0 109.330 91.410
Onex Corporation ONEX-T 90.070 0.000 0.00 Feb 16 0.000 0.000 0 106.050 85.600
Boyd Group Income Fund BYD.UN-T 105.250 0.000 0.00 Feb 16 0.000 0.000 0 106.940 81.760
Shopify Inc. SHOP-T 172.600 0.000 0.00 Feb 16 0.000 0.000 0 175.990 77.780
FirstService Corp. FSV-T 90.010 0.000 0.00 Feb 16 0.000 0.000 0 94.730 72.550
Premium Brands PBH-T 106.370 0.000 0.00 Feb 16 0.000 0.000 0 110.280 69.070
Cogeco Communications CCA-T 73.620 0.000 0.00 Feb 16 0.000 0.000 0 95.210 68.690
TMX Group X-T 76.310 0.000 0.00 Feb 16 0.000 0.000 0 79.900 64.810
Kinaxis Inc. KXS-T 83.370 0.000 0.00 Feb 16 0.000 0.000 0 91.980 63.150
Maxar Technologies MAXR-T 72.160 0.000 0.00 Feb 16 0.000 0.000 0 86.670 61.800
Colliers International Group CIGI-T 81.190 0.000 0.00 Feb 16 0.000 0.000 0 86.500 55.700
Linamar Corp. LNR-T 69.540 0.000 0.00 Feb 16 0.000 0.000 0 80.580 54.360
Methanex Corp. MX-T 71.750 0.000 0.00 Feb 16 0.000 0.000 0 80.610 52.630
West Fraser Timber Co. WFT-T 85.480 0.000 0.00 Feb 16 0.000 0.000 0 91.640 51.840
Laurentian Bank of Canada LB-T 51.870 0.000 0.00 Feb 16 0.000 0.000 0 62.900 51.260
Enghouse Systems ENGH-T 65.190 0.000 0.00 Feb 16 0.000 0.000 0 66.320 49.310
Industrial Alliance Ins & Fin IAG-T 57.400 0.000 0.00 Feb 16 0.000 0.000 0 62.010 48.740
Brookfield Infrastructure LP BIP.UN-T 52.610 0.000 0.00 Feb 16 0.000 0.000 0 59.280 45.480
Granite REIT GRT.UN-T 49.550 0.000 0.00 Feb 16 0.000 0.000 0 52.690 44.730
WSP Global Inc. WSP-T 58.520 0.000 0.00 Feb 16 0.000 0.000 0 62.590 44.500
Toromont Industries TIH-T 53.610 0.000 0.00 Feb 16 0.000 0.000 0 58.440 43.510
New Flyer Industries Inc. NFI-T 57.080 0.000 0.00 Feb 16 0.000 0.000 0 59.670 43.060
Cdn. Real Estate Investment REF.UN-T 49.230 0.000 0.00 Feb 16 0.000 0.000 0 52.350 42.670
Winpak Ltd. WPK-T 44.150 0.000 0.00 Feb 16 0.000 0.000 0 61.430 42.500
ATCO Ltd. ACO.X-T 43.320 0.000 0.00 Feb 16 0.000 0.000 0 53.370 41.860
Open Text OTEX-T 44.080 0.000 0.00 Feb 16 0.000 0.000 0 49.490 38.650
IGM Financial IGM-T 39.550 0.000 0.00 Feb 16 0.000 0.000 0 45.820 38.560
Vermilion Energy Inc. VET-T 42.480 0.000 0.00 Feb 16 0.000 0.000 0 53.440 38.330
Stella-Jones Inc. SJ-T 48.240 0.000 0.00 Feb 16 0.000 0.000 0 52.220 38.120
Boardwalk REIT BEI.UN-T 42.460 0.000 0.00 Feb 16 0.000 0.000 0 49.750 37.960
Brookfield Renewable Partners BEP.UN-T 40.780 0.000 0.00 Feb 16 0.000 0.000 0 45.470 37.780
Norbord Inc. OSB-T 46.260 0.000 0.00 Feb 16 0.000 0.000 0 51.750 36.100
Allied Properties REIT AP.UN-T 41.900 0.000 0.00 Feb 16 0.000 0.000 0 42.410 34.410
Canadian Utilities CU-T 35.290 0.000 0.00 Feb 16 0.000 0.000 0 42.440 34.000
Great-West Lifeco GWO-T 33.930 0.000 0.00 Feb 16 0.000 0.000 0 37.790 33.010
Power Financial Corp. PWF-T 33.090 0.000 0.00 Feb 16 0.000 0.000 0 37.000 31.750
Brookfield Business Partners BBU.UN-T 45.050 0.000 0.00 Feb 16 0.000 0.000 0 49.340 31.740
CAP REIT CAR.UN-T 36.820 0.000 0.00 Feb 16 0.000 0.000 0 37.940 31.360
Keyera Corp. KEY-T 33.880 0.000 0.00 Feb 16 0.000 0.000 0 42.570 31.200
Ritchie Bros Auctioneers Inc. RBA-T 40.640 0.000 0.00 Feb 16 0.000 0.000 0 46.320 30.630
Genworth MI Canada MIC-T 40.950 0.000 0.00 Feb 16 0.000 0.000 0 44.490 30.380
Stantec Inc. STN-T 35.690 0.000 0.00 Feb 16 0.000 0.000 0 37.130 30.240
Spin Master TOY-T 54.300 0.000 0.00 Feb 16 0.000 0.000 0 54.750 30.180
Maple Leaf Foods MFI-T 35.170 0.000 0.00 Feb 16 0.000 0.000 0 37.080 29.610
Cineplex Inc. CGX-T 32.240 0.000 0.00 Feb 16 0.000 0.000 0 54.810 29.250
Sleep Country Canada Holdings ZZZ-T 33.760 0.000 0.00 Feb 16 0.000 0.000 0 42.360 28.930
Smartcentres REIT SRU.UN-T 30.200 0.000 0.00 Feb 16 0.000 0.000 0 33.990 28.560
Dorel Industries DII.B-T 29.950 0.000 0.00 Feb 16 0.000 0.000 0 36.540 28.310
Descartes Systems Group DSG-T 33.670 0.000 0.00 Feb 16 0.000 0.000 0 39.910 27.860