Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 189.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 8, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 673.050 1.690 0.25 16:15 674.780 671.000 45,388 708.990 547.950
Intact Financial IFC-T 106.570 -0.060 -0.06 16:00 107.000 106.210 261,216 109.330 91.400
Onex Corporation ONEX-T 95.540 0.090 0.09 16:15 96.150 95.210 108,856 106.050 86.450
Boyd Group Income Fund BYD.UN-T 101.440 0.550 0.55 16:00 101.790 100.890 19,346 103.000 81.350
TMX Group X-T 68.570 0.090 0.13 16:00 68.750 68.090 40,325 79.900 64.810
Cogeco Communications CCA-T 89.910 -0.250 -0.28 16:15 90.770 89.570 69,066 95.210 64.000
Premium Brands PBH-T 106.100 0.520 0.49 16:00 106.290 105.400 56,443 110.280 63.160
Maxar Technologies MAXR-T 85.080 -0.320 -0.37 16:00 86.670 84.500 277,212 85.640 61.800
FirstService Corp. FSV-T 88.490 -0.360 -0.41 16:15 90.470 88.410 45,427 94.730 58.360
Kinaxis Inc. KXS-T 75.110 0.450 0.60 16:00 75.640 74.110 57,197 91.980 56.470
Linamar Corp. LNR-T 67.780 0.780 1.16 16:00 68.030 67.020 208,380 80.580 54.360
Shopify Inc. SHOP-T 129.500 1.220 0.95 16:00 132.240 128.630 382,402 151.880 53.190
Methanex Corp. MX-T 68.250 0.010 0.01 16:00 69.110 68.240 175,341 69.880 52.630
Laurentian Bank of Canada LB-T 57.420 0.880 1.56 16:00 57.570 56.800 472,867 62.900 51.570
Enghouse Systems ENGH-T 54.900 -0.190 -0.34 16:00 55.110 54.220 11,414 64.390 49.310
Industrial Alliance Ins & Fin IAG-T 60.000 0.540 0.91 16:00 60.180 59.450 90,220 61.730 48.740
Colliers International Group CIGI-T 76.390 -0.330 -0.43 16:00 76.680 75.820 45,789 80.090 46.290
Winpak Ltd. WPK-T 47.990 0.440 0.93 16:00 48.430 47.180 63,085 61.430 44.540
Cdn. Real Estate Investment REF.UN-T 46.240 0.180 0.39 16:00 46.390 46.020 60,958 50.710 43.830
WSP Global Inc. WSP-T 59.350 0.850 1.45 16:00 59.650 58.840 130,059 60.180 43.560
Granite REIT GRT.UN-T 49.750 0.180 0.36 16:15 50.000 49.510 35,785 52.690 43.250
West Fraser Timber Co. WFT-T 76.570 -0.770 -1.00 16:15 77.730 75.880 191,682 83.500 42.980
Brookfield Infrastructure LP BIP.UN-T 56.510 -0.050 -0.09 16:00 56.900 56.350 163,800 57.030 42.250
ATCO Ltd. ACO.X-T 45.730 -0.170 -0.37 16:00 46.040 45.710 85,691 53.370 42.050
New Flyer Industries Inc. NFI-T 54.470 0.540 1.00 16:00 54.830 53.630 211,339 57.700 39.010
Open Text OTEX-T 41.790 0.230 0.55 16:15 42.130 41.600 297,634 48.280 38.650
Vermilion Energy Inc. VET-T 42.100 0.530 1.27 16:00 42.360 41.720 240,056 58.980 38.330
Boardwalk REIT BEI.UN-T 42.010 0.010 0.02 16:00 42.400 41.860 101,401 51.180 37.960
Brookfield Renewable Partners BEP.UN-T 41.930 0.480 1.16 16:00 42.310 41.370 128,273 44.990 37.780
IGM Financial IGM-T 44.270 0.360 0.82 16:00 44.530 44.050 115,810 45.820 37.650
Stella-Jones Inc. SJ-T 49.660 -0.340 -0.68 16:00 50.210 49.470 86,957 51.490 37.170
Canadian Utilities CU-T 38.830 0.030 0.08 16:00 38.980 38.690 111,765 42.440 34.850
Keyera Corp. KEY-T 34.640 -0.160 -0.46 16:15 34.930 34.070 837,957 42.570 34.650
Cineplex Inc. CGX-T 38.520 -0.020 -0.05 16:00 38.990 38.410 130,208 54.810 34.430
Allied Properties REIT AP.UN-T 41.900 -0.010 -0.02 16:00 41.940 41.780 95,445 42.410 33.270
Great-West Lifeco GWO-T 35.140 0.480 1.38 16:00 35.255 34.630 255,819 37.790 33.010
Power Financial Corp. PWF-T 35.280 0.390 1.12 16:00 35.350 34.870 370,865 37.000 31.750
Norbord Inc. OSB-T 42.570 0.530 1.26 16:00 42.700 42.050 234,464 51.750 31.380
Brookfield Business Partners BBU.UN-T 40.580 0.730 1.83 16:00 40.810 39.720 65,892 40.460 31.290
Ritchie Bros Auctioneers Inc. RBA-T 36.840 1.190 3.34 16:00 37.200 35.710 399,676 52.880 30.630
Genworth MI Canada MIC-T 42.790 0.220 0.52 16:00 43.230 42.410 249,755 44.490 30.380
Stantec Inc. STN-T 34.580 0.440 1.29 16:00 34.580 34.130 168,790 37.130 30.240
Spin Master TOY-T 54.050 -0.020 -0.04 16:00 54.410 53.820 47,660 54.540 30.010
CAP REIT CAR.UN-T 37.000 0.040 0.11 16:00 37.150 36.620 172,120 37.440 29.530
Smartcentres REIT SRU.UN-T 29.430 0.160 0.55 16:00 29.490 29.210 137,253 33.990 28.770
Dorel Industries DII.B-T 30.760 0.170 0.56 16:00 30.920 30.670 23,247 40.850 28.310
Enbridge Income Fund Holdings ENF-T 29.200 -0.360 -1.22 16:00 29.800 28.950 1,121,082 36.310 27.930
Descartes Systems Group DSG-T 35.060 0.520 1.51 16:00 35.310 34.660 256,777 39.910 27.400
Sleep Country Canada Holdings ZZZ-T 34.480 0.410 1.20 16:15 34.630 34.050 85,068 42.360 27.400
Maple Leaf Foods MFI-T 35.560 0.000 0.00 16:00 35.870 35.350 121,602 36.050 27.310