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 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Fairfax Financial Holdings FFH-T 750.020 1.660 0.22 12:03 753.410 745.590 9,528 788.880 547.950
Shopify Inc. SHOP-T 224.000 -5.340 -2.33 12:06 231.500 220.380 210,206 232.650 108.340
Intact Financial IFC-T 95.490 -0.210 -0.22 12:09 95.830 95.010 45,322 109.330 92.650
Boyd Group Income Fund BYD.UN-T 120.550 -0.050 -0.04 12:09 120.680 118.630 17,266 122.780 90.010
Premium Brands PBH-T 114.150 -0.140 -0.12 12:09 114.800 114.010 15,108 122.770 88.690
Onex Corporation ONEX-T 96.130 -0.400 -0.41 12:07 97.090 95.820 18,880 106.050 85.600
FirstService Corp. FSV-T 98.430 -0.210 -0.21 11:05 98.970 98.340 7,939 99.200 78.150
Cogeco Communications CCA-T 66.550 -0.350 -0.52 12:02 67.280 66.550 31,038 95.210 65.550
TMX Group X-T 85.500 -1.050 -1.21 12:07 86.460 84.700 37,491 86.980 64.810
Kinaxis Inc. KXS-T 88.480 -0.520 -0.58 12:09 89.390 87.500 64,858 89.130 63.150
Linamar Corp. LNR-T 60.420 -1.430 -2.31 12:09 61.520 60.340 102,048 80.580 61.140
Colliers International Group CIGI-T 99.940 0.520 0.52 12:05 100.310 99.190 12,477 99.820 58.510
West Fraser Timber Co. WFT-T 83.800 -0.660 -0.78 12:11 84.890 82.830 295,187 97.990 58.400
Maxar Technologies MAXR-T 65.530 -0.520 -0.79 12:10 66.280 65.420 151,924 86.670 55.130
Methanex Corp. MX-T 91.640 -0.400 -0.43 12:10 92.010 90.740 46,447 93.540 52.630
Industrial Alliance Ins & Fin IAG-T 52.060 -0.120 -0.23 12:01 52.460 51.960 68,188 62.010 51.030
Enghouse Systems ENGH-T 75.760 -0.250 -0.33 12:11 76.670 75.420 16,078 76.500 49.310
WSP Global Inc. WSP-T 71.600 -1.100 -1.51 12:10 72.940 71.440 132,215 75.420 48.070
Granite REIT GRT.UN-T 54.180 0.220 0.41 12:11 54.430 53.850 31,980 54.970 47.930
NFI Group Inc. NFI-T 49.970 -0.480 -0.95 12:10 50.510 49.820 164,180 61.250 47.320
Brookfield Infrastructure LP BIP.UN-T 51.810 -0.990 -1.88 12:10 52.940 51.770 50,608 59.280 45.480
Laurentian Bank of Canada LB-T 45.230 -0.070 -0.15 12:06 45.390 45.120 83,694 62.900 44.600
Toromont Industries TIH-T 58.160 -1.230 -2.07 12:06 59.490 58.050 17,769 60.190 43.830
Winpak Ltd. WPK-T 44.810 0.220 0.49 11:51 45.000 44.580 11,674 61.430 42.500
Stella-Jones Inc. SJ-T 47.750 0.060 0.13 12:09 47.820 47.560 35,164 52.220 42.440
Norbord Inc. OSB-T 53.900 -1.060 -1.93 12:08 55.040 53.580 125,911 58.920 38.690
Open Text OTEX-T 47.640 -0.250 -0.52 12:11 48.040 47.350 118,035 49.490 38.650
Vermilion Energy Inc. VET-T 45.030 -0.810 -1.77 12:09 45.730 45.030 165,490 50.460 38.330
Brookfield Renewable Partners BEP.UN-T 39.400 -0.210 -0.53 12:11 39.690 39.380 83,296 45.470 38.270
Boardwalk REIT BEI.UN-T 45.950 -0.010 -0.02 12:11 46.190 45.900 10,829 49.750 37.960
ATCO Ltd. ACO.X-T 39.980 0.090 0.23 12:00 40.300 39.930 34,635 51.470 37.780
Allied Properties REIT AP.UN-T 42.550 -0.200 -0.47 12:04 42.860 42.550 27,829 43.800 37.680
BRP INC. DOO-T 65.500 0.320 0.49 12:09 65.795 64.750 69,787 65.330 37.060
IGM Financial IGM-T 39.590 0.010 0.03 12:02 39.890 39.480 44,094 45.820 36.530
Spin Master TOY-T 57.450 0.350 0.61 12:07 57.810 56.920 16,477 61.760 35.870
Brookfield Business Partners BBU.UN-T 52.360 -0.530 -1.00 12:11 52.970 52.110 8,268 54.450 34.750
Genworth MI Canada MIC-T 42.720 -0.140 -0.33 12:09 42.840 42.600 40,267 44.490 32.650
Great-West Lifeco GWO-T 33.140 -0.060 -0.18 12:11 33.200 33.050 129,408 36.650 32.270
CAP REIT CAR.UN-T 43.020 -0.090 -0.21 12:10 43.260 42.920 70,703 43.420 32.030
Power Financial Corp. PWF-T 31.680 -0.190 -0.60 12:11 31.870 31.570 335,033 37.000 31.500
Keyera Corp. KEY-T 36.600 -0.350 -0.95 12:11 37.090 36.540 93,224 41.250 31.200
Sleep Country Canada Holdings ZZZ-T 34.690 0.050 0.14 12:01 34.760 34.590 146,559 42.360 31.070
Stantec Inc. STN-T 33.800 -0.420 -1.23 12:11 34.260 33.640 53,748 37.130 30.970
Canadian Utilities CU-T 32.280 0.100 0.31 12:11 32.690 32.070 143,334 42.440 30.800
Ritchie Bros Auctioneers Inc. RBA-T 47.170 -0.230 -0.49 12:08 47.440 46.880 35,511 47.670 30.630
Descartes Systems Group DSG-T 41.960 -0.180 -0.43 12:08 42.150 41.800 44,942 42.500 30.290
Smartcentres REIT SRU.UN-T 30.350 0.050 0.17 12:10 30.440 30.250 39,120 33.000 28.135
Cineplex Inc. CGX-T 30.600 -0.430 -1.39 12:09 31.180 30.580 54,027 53.600 27.560
TFI International Inc. TFII-T 41.560 -0.020 -0.05 12:11 41.640 41.180 172,029 41.920 27.020
Maple Leaf Foods MFI-T 32.460 0.200 0.62 12:09 32.700 32.250 107,842 37.080 26.500