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 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 682.640 -6.510 -0.94 16:00 688.690 680.010 76,373 788.880 614.590
Shopify Inc. SHOP-T 208.840 -6.840 -3.17 16:00 217.090 207.530 266,835 232.650 111.680
Premium Brands PBH-T 101.000 -0.090 -0.09 16:00 101.580 100.490 82,149 122.770 92.020
Intact Financial IFC-T 106.850 -1.330 -1.23 16:00 108.130 106.850 563,714 109.330 91.650
Boyd Group Income Fund BYD.UN-T 129.540 1.340 1.05 16:00 132.220 127.570 484,922 133.000 90.250
Onex Corporation ONEX-T 91.850 -0.050 -0.05 16:00 92.700 91.440 178,716 101.170 85.600
FirstService Corp. FSV-T 109.890 -0.060 -0.05 16:00 110.290 108.840 62,091 115.170 78.150
West Fraser Timber Co. WFT-T 77.790 0.290 0.37 16:00 78.300 75.220 834,624 97.990 69.470
TMX Group X-T 86.070 0.610 0.71 16:00 86.260 85.510 160,853 90.330 65.470
Kinaxis Inc. KXS-T 92.860 -0.610 -0.65 16:00 93.860 92.860 48,341 100.680 63.150
Cogeco Communications CCA-T 65.400 0.650 1.00 16:00 65.650 64.740 120,819 95.210 62.810
Methanex Corp. MX-T 101.020 -1.150 -1.13 16:00 103.030 100.000 537,372 102.390 61.300
Colliers International Group CIGI-T 101.800 1.030 1.02 16:00 102.680 99.780 267,400 109.870 58.860
Linamar Corp. LNR-T 61.390 -0.680 -1.10 16:00 62.270 61.230 275,080 80.580 52.080
WSP Global Inc. WSP-T 70.940 0.430 0.61 16:00 71.990 69.900 391,352 75.420 51.040
Enghouse Systems ENGH-T 81.380 0.530 0.66 16:00 81.500 80.890 51,199 86.990 50.100
Industrial Alliance Ins & Fin IAG-T 53.000 0.040 0.08 16:00 53.080 52.840 189,369 62.010 48.670
Granite REIT GRT.UN-T 56.070 0.170 0.30 16:00 56.140 55.750 213,455 57.680 47.930
NFI Group Inc. NFI-T 52.000 0.000 0.00 16:31 52.040 51.670 231,226 61.250 46.780
Toromont Industries TIH-T 65.550 0.650 1.00 16:00 66.020 64.670 361,677 67.700 46.240
Brookfield Infrastructure LP BIP.UN-T 49.860 -0.630 -1.25 16:10 50.750 49.860 648,615 59.280 45.480
Spin Master TOY-T 53.400 -0.350 -0.65 16:00 53.990 52.770 77,412 61.760 43.020
Stella-Jones Inc. SJ-T 44.250 -0.120 -0.27 16:00 44.840 44.170 697,636 52.220 42.900
Winpak Ltd. WPK-T 47.860 -0.110 -0.23 16:00 48.310 47.580 44,784 55.970 42.500
Laurentian Bank of Canada LB-T 44.150 -0.360 -0.81 16:00 44.580 44.040 435,214 62.900 42.155
Norbord Inc. OSB-T 45.320 -0.550 -1.20 16:00 46.250 45.130 813,711 58.920 41.300
Vermilion Energy Inc. VET-T 42.180 0.090 0.21 16:00 42.565 41.940 1,039,777 50.460 39.410
BRP INC. DOO-T 60.650 0.460 0.76 16:00 61.080 60.300 1,287,040 74.670 38.940
Open Text OTEX-T 49.420 -0.250 -0.50 16:00 49.980 49.280 881,179 51.980 38.650
Brookfield Renewable Partners BEP.UN-T 38.870 -1.680 -4.14 16:31 40.620 38.870 304,808 45.470 38.270
Boardwalk REIT BEI.UN-T 50.370 0.450 0.90 16:00 50.610 49.560 166,562 52.430 37.960
Maxar Technologies MAXR-T 47.660 -0.200 -0.42 16:00 48.440 46.345 569,782 86.670 37.910
Allied Properties REIT AP.UN-T 44.150 -0.030 -0.07 16:00 44.600 44.030 655,971 45.570 37.830
ATCO Ltd. ACO.X-T 38.000 0.070 0.18 16:00 38.260 37.760 333,740 47.400 37.135
Genworth MI Canada MIC-T 44.020 0.210 0.48 16:00 44.070 43.750 91,886 46.750 36.180
Brookfield Business Partners BBU.UN-T 56.660 -0.400 -0.70 16:00 57.410 56.660 42,109 59.550 36.000
IGM Financial IGM-T 35.880 -0.080 -0.22 16:00 36.500 35.670 1,263,859 45.820 35.390
CAP REIT CAR.UN-T 48.790 0.640 1.33 16:31 49.120 47.960 906,976 49.450 33.140
Descartes Systems Group DSG-T 45.760 1.210 2.72 16:00 46.070 44.480 355,211 46.610 31.390
Canadian Western Bank CWB-T 35.110 -0.280 -0.79 16:00 35.530 34.940 330,992 40.830 31.370
Keyera Corp. KEY-T 34.840 0.040 0.11 16:00 35.100 34.440 844,479 39.440 31.200
Stantec Inc. STN-T 33.180 0.250 0.76 16:00 33.190 32.850 175,490 37.130 30.970
Canadian Utilities CU-T 31.740 -0.020 -0.06 16:00 31.860 31.530 806,103 39.880 30.800
Ritchie Bros Auctioneers Inc. RBA-T 47.380 -0.830 -1.72 16:00 48.360 47.350 157,770 50.660 30.630
Great-West Lifeco GWO-T 31.610 0.100 0.32 16:00 31.610 31.330 1,615,902 36.650 30.170
Sleep Country Canada Holdings ZZZ-T 29.970 -0.240 -0.79 16:00 30.210 29.870 143,151 40.020 29.950
Exchange Income EIF-T 33.860 -0.070 -0.21 16:00 34.000 33.710 60,125 37.600 29.580
Power Financial Corp. PWF-T 30.450 0.080 0.26 16:00 30.540 30.250 1,110,182 37.000 29.500
Great Canadian Gaming GC-T 44.290 0.300 0.68 16:00 44.510 43.540 227,145 55.850 28.890
TFI International Inc. TFII-T 48.210 0.510 1.07 16:00 48.680 47.000 727,580 49.000 28.680