Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 185.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 696.780 -4.720 -0.67 13:15 701.600 694.930 15,107 788.880 614.590
Shopify Inc. SHOP-T 210.290 0.650 0.31 13:22 213.560 205.950 190,359 232.650 111.680
Premium Brands PBH-T 97.640 -1.770 -1.78 13:21 99.300 97.610 34,516 122.770 92.020
Intact Financial IFC-T 105.390 -1.120 -1.05 13:22 106.810 105.175 67,913 109.330 91.650
Boyd Group Income Fund BYD.UN-T 128.850 -0.090 -0.07 13:22 129.100 127.500 28,443 133.000 90.250
Onex Corporation ONEX-T 89.780 -1.720 -1.88 13:22 91.070 89.250 76,372 101.170 85.600
FirstService Corp. FSV-T 109.740 -0.260 -0.24 13:15 110.170 109.310 10,280 115.170 78.150
West Fraser Timber Co. WFT-T 76.260 -0.860 -1.12 13:21 77.730 76.130 312,804 97.990 70.640
TMX Group X-T 86.760 0.670 0.78 13:17 86.780 85.865 23,780 90.330 66.430
Kinaxis Inc. KXS-T 93.990 -0.930 -0.98 13:15 95.160 93.580 26,806 100.680 63.150
Cogeco Communications CCA-T 64.490 -0.160 -0.25 13:22 65.290 64.290 47,413 95.210 62.810
Methanex Corp. MX-T 103.600 1.940 1.91 13:20 104.780 102.050 194,760 103.030 61.300
Colliers International Group CIGI-T 102.650 -0.920 -0.89 13:22 104.110 101.740 35,157 109.870 60.500
Linamar Corp. LNR-T 59.470 -1.020 -1.69 13:20 60.880 58.950 138,753 80.580 52.080
WSP Global Inc. WSP-T 71.760 0.230 0.32 13:17 71.780 71.030 70,398 75.420 51.040
Enghouse Systems ENGH-T 81.930 0.550 0.68 13:20 82.300 81.380 26,558 86.990 50.100
Industrial Alliance Ins & Fin IAG-T 52.560 -0.440 -0.83 13:17 53.100 52.470 47,497 62.010 48.670
Granite REIT GRT.UN-T 55.680 0.290 0.52 13:19 56.040 55.450 36,113 57.680 47.930
NFI Group Inc. NFI-T 52.240 0.190 0.37 13:21 52.270 51.960 64,223 61.250 46.780
Toromont Industries TIH-T 67.640 0.590 0.88 13:21 67.690 67.050 68,263 67.700 46.240
Brookfield Infrastructure LP BIP.UN-T 50.040 -0.010 -0.02 13:21 50.480 50.020 68,707 59.280 45.480
Spin Master TOY-T 53.110 -0.120 -0.23 13:20 53.510 52.500 88,095 61.760 43.260
Stella-Jones Inc. SJ-T 44.100 -0.050 -0.11 13:21 44.380 43.750 106,159 52.220 42.900
Winpak Ltd. WPK-T 47.760 -0.060 -0.13 13:21 48.350 47.650 12,087 55.970 42.500
Laurentian Bank of Canada LB-T 43.430 -0.290 -0.66 13:21 43.790 43.280 212,895 62.900 42.155
Norbord Inc. OSB-T 44.760 -0.030 -0.07 13:22 44.950 43.680 258,274 58.920 41.300
Vermilion Energy Inc. VET-T 43.730 0.480 1.11 13:22 43.910 43.320 387,883 50.460 39.410
BRP INC. DOO-T 61.490 0.790 1.30 13:22 61.500 60.450 199,809 74.670 38.940
Open Text OTEX-T 49.290 0.120 0.24 13:22 49.500 49.170 131,370 51.980 38.650
Allied Properties REIT AP.UN-T 44.000 0.030 0.07 13:19 44.190 43.930 47,918 45.570 38.520
Brookfield Renewable Partners BEP.UN-T 39.115 -0.015 -0.04 13:21 39.240 39.010 33,777 45.470 38.270
Boardwalk REIT BEI.UN-T 50.710 -0.660 -1.28 13:15 51.350 50.460 130,376 52.430 37.960
Maxar Technologies MAXR-T 44.580 -0.480 -1.07 13:22 44.940 42.960 241,096 86.670 37.910
ATCO Ltd. ACO.X-T 37.070 -0.600 -1.59 13:22 37.770 37.050 81,345 47.400 37.135
Genworth MI Canada MIC-T 43.590 -0.010 -0.02 13:22 43.800 43.260 55,224 46.750 36.180
Brookfield Business Partners BBU.UN-T 55.310 -0.530 -0.95 12:41 56.320 55.310 28,732 59.550 36.000
IGM Financial IGM-T 35.890 -0.330 -0.91 13:13 36.290 35.840 89,756 45.820 35.390
CAP REIT CAR.UN-T 48.680 -0.340 -0.69 13:22 49.380 48.540 159,552 49.450 33.320
Descartes Systems Group DSG-T 44.240 -0.340 -0.76 13:21 44.690 44.240 50,765 46.610 31.390
Canadian Western Bank CWB-T 34.670 0.050 0.14 13:19 34.770 34.500 129,461 40.830 31.370
Keyera Corp. KEY-T 34.820 -0.140 -0.40 13:22 35.050 34.710 99,146 39.440 31.200
Stantec Inc. STN-T 32.910 -0.140 -0.42 13:19 33.130 32.880 52,097 37.130 30.970
Canadian Utilities CU-T 31.200 -0.400 -1.27 13:22 31.660 31.200 180,369 39.880 30.800
Ritchie Bros Auctioneers Inc. RBA-T 47.450 0.470 1.00 13:20 47.610 46.800 57,708 50.660 30.630
Great-West Lifeco GWO-T 31.600 -0.030 -0.09 13:21 31.780 31.600 282,097 36.650 30.170
Exchange Income EIF-T 32.710 -0.640 -1.92 13:21 33.450 32.580 64,460 37.600 29.580
Power Financial Corp. PWF-T 30.390 0.100 0.33 13:22 30.560 30.280 217,485 37.000 29.500
Sleep Country Canada Holdings ZZZ-T 29.600 0.080 0.27 13:13 29.730 29.430 32,680 40.020 29.050
Great Canadian Gaming GC-T 45.560 0.360 0.80 13:21 45.670 44.820 92,801 55.850 28.890
TFI International Inc. TFII-T 47.480 -0.410 -0.86 13:22 47.850 46.780 154,930 49.000 28.680