Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 751.500 8.340 1.12 16:00 751.910 745.910 27,060 788.880 547.950
Shopify Inc. SHOP-T 216.170 -2.430 -1.11 16:00 221.950 213.360 288,061 232.650 108.340
Intact Financial IFC-T 95.360 -0.030 -0.03 16:00 95.770 95.280 90,247 109.330 92.650
Boyd Group Income Fund BYD.UN-T 118.790 -0.370 -0.31 16:00 120.060 118.130 32,555 122.780 90.010
Premium Brands PBH-T 115.020 0.220 0.19 16:00 116.060 114.280 183,274 122.770 88.690
Onex Corporation ONEX-T 96.320 0.500 0.52 16:00 96.920 95.860 80,832 106.050 85.600
FirstService Corp. FSV-T 98.840 0.090 0.09 16:00 98.980 98.130 34,824 99.200 78.150
Cogeco Communications CCA-T 65.880 -0.680 -1.02 16:00 67.090 65.710 104,484 95.210 65.550
TMX Group X-T 85.790 0.780 0.92 16:00 85.830 84.760 102,429 86.980 64.810
Kinaxis Inc. KXS-T 90.110 0.980 1.10 16:00 90.240 88.790 63,717 89.480 63.150
Linamar Corp. LNR-T 60.100 0.060 0.10 16:00 60.550 60.000 229,853 80.580 59.920
Colliers International Group CIGI-T 99.660 -0.610 -0.61 16:00 100.710 99.060 62,720 100.750 58.510
West Fraser Timber Co. WFT-T 85.690 1.340 1.59 16:15 86.520 84.840 530,986 97.990 58.400
Maxar Technologies MAXR-T 64.400 -1.400 -2.13 16:00 66.100 63.820 598,135 86.670 55.130
Methanex Corp. MX-T 92.590 1.750 1.93 16:00 93.800 91.830 111,917 93.540 52.630
Industrial Alliance Ins & Fin IAG-T 51.460 -0.420 -0.81 16:15 52.410 51.390 195,623 62.010 51.030
Enghouse Systems ENGH-T 75.700 0.310 0.41 16:00 76.170 75.230 37,840 76.670 49.310
WSP Global Inc. WSP-T 71.780 -0.270 -0.37 16:00 72.750 71.450 180,957 75.420 48.070
Granite REIT GRT.UN-T 53.840 -0.110 -0.20 16:15 54.140 53.570 66,368 54.970 47.930
NFI Group Inc. NFI-T 49.340 -0.220 -0.44 16:00 49.840 48.840 231,493 61.250 47.320
Brookfield Infrastructure LP BIP.UN-T 51.410 -0.320 -0.62 16:00 52.000 51.310 94,489 59.280 45.480
Laurentian Bank of Canada LB-T 45.600 0.000 0.00 16:15 45.780 45.390 192,384 62.900 44.600
Toromont Industries TIH-T 56.810 -0.420 -0.73 16:00 57.920 56.730 157,790 60.190 43.830
Winpak Ltd. WPK-T 43.550 -0.940 -2.11 16:00 44.740 43.420 30,914 61.430 42.500
Stella-Jones Inc. SJ-T 47.530 0.040 0.08 16:00 47.570 46.760 143,752 52.220 42.440
Norbord Inc. OSB-T 53.950 -0.080 -0.15 16:15 54.610 53.800 278,763 58.920 38.690
Open Text OTEX-T 47.540 0.020 0.04 16:00 48.120 47.070 347,125 49.490 38.650
Vermilion Energy Inc. VET-T 46.450 1.620 3.61 16:00 46.880 45.840 874,701 50.460 38.330
Brookfield Renewable Partners BEP.UN-T 39.630 -0.070 -0.18 16:00 40.080 39.580 177,788 45.470 38.270
Boardwalk REIT BEI.UN-T 46.510 0.500 1.09 16:00 46.730 45.850 117,618 49.750 37.960
ATCO Ltd. ACO.X-T 40.200 0.190 0.47 16:00 40.240 39.990 145,842 51.470 37.780
Allied Properties REIT AP.UN-T 41.930 -0.470 -1.11 16:00 42.240 40.950 286,763 43.800 37.680
BRP INC. DOO-T 60.860 -4.420 -6.77 16:00 63.680 60.410 561,868 66.360 37.060
IGM Financial IGM-T 39.380 -0.290 -0.73 16:00 39.890 39.300 161,274 45.820 36.530
Spin Master TOY-T 57.760 0.590 1.03 16:00 57.900 56.870 96,577 61.760 35.970
Brookfield Business Partners BBU.UN-T 51.950 0.040 0.08 16:00 52.200 51.730 87,196 54.450 34.750
Genworth MI Canada MIC-T 43.280 0.420 0.98 16:15 43.300 42.900 155,756 44.490 32.750
Great-West Lifeco GWO-T 32.970 -0.230 -0.69 16:00 33.300 32.930 336,564 36.650 32.270
CAP REIT CAR.UN-T 43.200 0.100 0.23 16:00 43.330 42.990 234,861 43.420 32.030
Power Financial Corp. PWF-T 31.490 -0.270 -0.85 16:00 31.855 31.370 806,470 37.000 31.500
Keyera Corp. KEY-T 36.980 0.400 1.09 16:00 37.300 36.850 536,643 41.100 31.200
Sleep Country Canada Holdings ZZZ-T 34.120 -0.430 -1.24 16:15 34.630 34.030 294,545 42.360 31.070
Stantec Inc. STN-T 33.930 0.090 0.27 16:00 34.000 33.630 69,503 37.130 30.970
Canadian Utilities CU-T 32.600 0.210 0.65 16:00 32.610 32.290 241,326 42.440 30.800
Ritchie Bros Auctioneers Inc. RBA-T 46.900 -0.140 -0.30 16:00 47.600 46.900 120,351 47.670 30.630
Descartes Systems Group DSG-T 42.000 0.100 0.24 16:00 42.040 41.710 170,578 42.500 30.290
Smartcentres REIT SRU.UN-T 30.490 0.140 0.46 16:00 30.510 30.370 128,391 33.000 28.135
Cineplex Inc. CGX-T 30.460 0.120 0.40 16:00 30.800 30.120 129,822 53.600 27.560
TFI International Inc. TFII-T 41.650 0.280 0.68 16:00 41.830 41.220 378,399 41.920 27.020
Maple Leaf Foods MFI-T 32.160 -0.340 -1.05 16:00 32.610 31.700 669,432 37.080 26.500