Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 244.
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
Constellation Software CSU-T 955.920 12.220 1.29 16:00 962.380 945.150 51,826 1,134.300 669.190
Fairfax Financial Holdings FFH-T 715.810 4.810 0.68 16:00 719.090 711.970 11,836 788.880 588.440
Canadian Pacific Railway CP-T 265.440 -0.200 -0.08 16:00 269.560 264.250 245,929 267.130 189.570
Canadian Tire Corporation CTC.A-T 164.390 -1.710 -1.03 16:00 167.790 164.070 222,726 183.930 143.000
Shopify Inc. SHOP-T 187.580 -8.230 -4.20 16:00 198.270 187.070 249,487 232.650 111.680
CIBC CM-T 119.490 0.270 0.23 16:00 119.940 118.980 1,047,618 124.370 103.840
George Weston WN-T 102.920 -0.030 -0.03 16:00 104.050 102.740 101,024 113.700 100.620
Intact Financial IFC-T 104.860 0.450 0.43 16:00 105.860 104.020 163,742 109.330 91.650
Canadian National Railway CNR-T 115.470 -0.030 -0.03 16:00 116.700 114.870 780,896 118.290 90.840
Royal Bank of Canada RY-T 101.360 0.060 0.06 16:00 101.630 101.060 1,353,209 108.520 90.130
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
Bank of Montreal BMO-T 103.740 0.190 0.18 16:00 104.020 103.270 1,555,999 105.550 88.630
Onex Corporation ONEX-T 95.120 -1.090 -1.13 16:00 97.640 94.950 112,119 102.140 85.600
Franco-Nevada Corp. FNV-T 93.410 -0.590 -0.63 16:00 94.190 93.240 414,560 110.180 85.210
Waste Connections WCN-T 103.310 -0.150 -0.14 16:00 103.890 102.800 124,979 103.850 79.780
FirstService Corp. FSV-T 107.410 -0.800 -0.74 16:00 108.660 106.720 18,744 112.600 78.150
Bank of Nova Scotia BNS-T 76.180 -0.150 -0.20 16:00 76.640 76.150 1,189,303 85.500 73.910
Restaurant Brands Intl. QSR-T 81.270 -0.230 -0.28 16:00 81.850 81.200 374,849 88.360 67.550
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
TD Bank TD-T 77.510 0.120 0.16 16:00 77.850 77.350 2,280,353 77.790 63.130
Loblaw Companies L-T 67.350 0.260 0.39 16:00 67.600 67.000 445,928 70.390 63.030
CGI Group GIB.A-T 84.790 0.110 0.13 16:00 85.450 84.500 372,895 87.220 61.730
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
Magna International MG-T 69.710 0.130 0.19 16:00 69.830 69.150 940,746 87.125 57.470
Rogers Communications RCI.B-T 67.560 0.300 0.45 16:00 67.880 67.070 577,716 70.080 55.630
National Bank of Canada NA-T 64.620 0.220 0.34 16:00 64.810 64.400 592,958 65.680 54.580
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
CCL Industries CCL.B-T 63.740 0.930 1.48 16:00 63.790 62.770 214,784 67.740 53.000
BCE Inc. BCE-T 53.260 0.090 0.17 16:00 53.430 53.065 811,836 62.900 52.895
Alimentation Couche-Tard ATD.B-T 60.190 0.190 0.32 16:00 60.520 59.840 708,391 67.960 52.080
SNC-Lavalin Group SNC-T 53.180 -0.320 -0.60 16:00 53.920 53.070 257,445 61.540 50.870
TransCanada Corp. TRP-T 57.600 -0.220 -0.38 16:00 57.880 57.320 1,196,386 65.180 50.280
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
Agnico Eagle Mines AEM-T 50.750 -1.730 -3.30 16:00 52.290 50.640 955,293 64.840 48.040
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
Brookfield Asset Management BAM.A-T 56.120 -0.960 -1.68 16:00 57.160 55.810 650,453 57.530 46.710
Thomson Reuters TRI-T 55.790 0.580 1.05 16:00 55.910 55.200 540,924 61.110 46.690
Maxar Technologies MAXR-T 48.860 -1.110 -2.22 16:00 50.340 48.120 236,305 86.670 46.670
Sun Life Financial Inc. SLF-T 51.030 -0.460 -0.89 16:00 51.560 50.910 1,193,760 56.090 46.190
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