Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 186.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of August 13, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 715.810 4.810 0.68 16:00 719.090 711.970 11,836 788.880 588.440
Shopify Inc. SHOP-T 187.580 -8.230 -4.20 16:00 198.270 187.070 249,487 232.650 111.680
Intact Financial IFC-T 104.860 0.450 0.43 16:00 105.860 104.020 163,742 109.330 91.650
Boyd Group Income Fund BYD.UN-T 124.190 7.210 6.16 16:00 125.580 117.870 97,569 123.480 90.010
Premium Brands PBH-T 103.080 4.180 4.23 16:00 107.480 93.990 377,826 122.770 89.550
Onex Corporation ONEX-T 95.120 -1.090 -1.13 16:00 97.640 94.950 112,119 102.140 85.600
FirstService Corp. FSV-T 107.410 -0.800 -0.74 16:00 108.660 106.720 18,744 112.600 78.150
TMX Group X-T 86.790 -0.510 -0.58 16:00 87.370 86.240 62,035 89.850 64.810
Cogeco Communications CCA-T 70.240 0.060 0.09 16:00 70.570 70.020 22,228 95.210 63.600
Kinaxis Inc. KXS-T 99.120 3.520 3.68 16:00 99.555 95.930 101,824 98.400 63.150
West Fraser Timber Co. WFT-T 83.160 0.050 0.06 16:00 85.170 83.090 375,130 97.990 60.600
Colliers International Group CIGI-T 102.250 -1.520 -1.46 16:00 104.340 101.330 29,182 109.870 58.510
Methanex Corp. MX-T 93.910 -0.500 -0.53 16:00 95.960 93.560 212,424 97.330 54.170
Linamar Corp. LNR-T 54.150 0.050 0.09 16:00 54.600 53.620 294,232 80.580 53.100
Enghouse Systems ENGH-T 79.630 0.410 0.52 16:00 80.100 79.330 12,381 81.730 49.310
Industrial Alliance Ins & Fin IAG-T 52.840 -0.250 -0.47 16:00 53.240 52.560 124,644 62.010 48.670
WSP Global Inc. WSP-T 72.070 -1.350 -1.84 16:00 73.700 72.040 168,120 75.420 48.070
Granite REIT GRT.UN-T 54.180 -0.010 -0.02 16:00 54.430 54.000 54,565 55.670 47.930
NFI Group Inc. NFI-T 51.010 0.270 0.53 16:00 51.160 50.500 81,260 61.250 46.780
Maxar Technologies MAXR-T 48.860 -1.110 -2.22 16:00 50.340 48.120 236,305 86.670 46.670
Brookfield Infrastructure LP BIP.UN-T 52.920 -0.470 -0.88 16:00 53.590 52.700 114,697 59.280 45.480
Laurentian Bank of Canada LB-T 46.880 -0.240 -0.51 16:00 47.120 46.750 141,124 62.900 44.510
Toromont Industries TIH-T 66.790 0.360 0.54 16:00 67.430 66.140 119,668 67.290 43.830
Stella-Jones Inc. SJ-T 44.400 0.330 0.75 16:00 44.640 44.000 146,104 52.220 42.900
Winpak Ltd. WPK-T 48.600 0.700 1.46 16:00 48.680 47.850 25,833 55.970 42.500
Spin Master TOY-T 52.170 -0.150 -0.29 16:00 52.550 51.890 117,780 61.760 41.730
Norbord Inc. OSB-T 52.000 0.450 0.87 16:00 53.860 51.480 433,474 58.920 40.510
BRP INC. DOO-T 63.620 0.340 0.54 16:00 64.780 63.050 59,415 66.810 38.810
Open Text OTEX-T 51.250 0.090 0.18 16:00 51.700 51.010 504,921 51.980 38.650
Vermilion Energy Inc. VET-T 41.590 -0.620 -1.47 16:36 42.460 41.330 346,488 50.460 38.330
Brookfield Renewable Partners BEP.UN-T 40.650 -0.110 -0.27 16:00 41.080 40.500 109,939 45.470 38.270
Boardwalk REIT BEI.UN-T 47.880 2.530 5.58 16:00 48.000 45.510 468,352 48.600 37.960
ATCO Ltd. ACO.X-T 39.190 -0.120 -0.31 16:00 39.310 38.890 123,961 47.400 37.780
Allied Properties REIT AP.UN-T 43.280 -0.050 -0.12 16:00 43.580 43.260 77,305 44.310 37.680
IGM Financial IGM-T 37.290 -0.070 -0.19 16:00 37.600 37.180 99,362 45.820 36.530
Brookfield Business Partners BBU.UN-T 53.960 -0.030 -0.06 16:00 54.170 53.690 120,545 54.450 36.000
Genworth MI Canada MIC-T 43.410 0.200 0.46 16:00 43.760 42.910 89,058 46.750 34.900
CAP REIT CAR.UN-T 46.000 2.150 4.90 16:00 46.600 44.190 389,341 44.630 32.550
Great-West Lifeco GWO-T 31.920 -0.080 -0.25 16:00 32.020 31.880 453,034 36.650 31.790
Descartes Systems Group DSG-T 44.610 0.620 1.41 16:00 44.730 43.950 92,018 45.810 31.390
Keyera Corp. KEY-T 37.700 -0.120 -0.32 16:00 38.430 37.570 521,178 39.440 31.200
Stantec Inc. STN-T 34.090 0.460 1.37 16:00 34.500 33.580 213,167 37.130 30.970
Canadian Utilities CU-T 31.890 -0.040 -0.13 16:00 31.950 31.650 120,629 39.880 30.800
Ritchie Bros Auctioneers Inc. RBA-T 49.480 0.140 0.28 16:00 49.990 49.220 217,953 50.470 30.630
Power Financial Corp. PWF-T 30.840 -0.220 -0.71 16:00 31.120 30.840 333,379 37.000 30.300
Sleep Country Canada Holdings ZZZ-T 31.090 -0.830 -2.60 16:00 31.870 30.845 66,417 40.020 29.950
Exchange Income EIF-T 32.600 0.000 0.00 16:00 32.920 32.110 91,022 37.600 29.250
Great Canadian Gaming GC-T 46.290 0.720 1.58 16:00 46.860 45.660 286,937 55.850 28.890
TFI International Inc. TFII-T 46.640 -0.430 -0.91 16:00 47.180 46.600 206,346 47.500 28.680
Smartcentres REIT SRU.UN-T 30.130 -0.440 -1.44 16:00 30.330 30.020 322,856 31.410 28.135