Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 249.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 837.680 -3.170 -0.38 16:15 842.000 829.950 48,194 846.730 587.220
Fairfax Financial Holdings FFH-T 629.000 0.000 0.00 16:15 637.790 628.580 67,432 708.990 547.950
Canadian Pacific Railway CP-T 232.910 2.790 1.21 16:00 235.650 229.330 612,826 234.970 189.570
Canadian Tire Corporation CTC.A-T 174.320 -0.160 -0.09 16:15 175.400 173.420 208,480 175.730 140.600
CIBC CM-T 115.000 -0.420 -0.36 16:00 115.600 114.850 724,845 124.370 103.840
George Weston WN-T 105.270 1.460 1.41 16:00 105.400 103.740 130,609 125.670 102.050
Dollarama Inc. DOL-T 158.600 1.930 1.23 16:00 158.970 156.070 213,825 170.000 97.000
Canadian National Railway CNR-T 95.640 -0.330 -0.34 16:00 96.070 94.590 1,909,108 108.640 91.550
Intact Financial IFC-T 98.000 0.370 0.38 16:00 98.360 97.410 162,630 109.330 91.410
Royal Bank of Canada RY-T 100.480 -0.120 -0.12 16:00 100.800 100.290 1,312,051 108.520 90.130
Bank of Montreal BMO-T 97.610 -0.200 -0.20 16:00 97.900 97.400 993,151 105.550 88.630
Onex Corporation ONEX-T 90.070 2.030 2.31 16:15 90.530 88.000 103,114 106.050 85.600
Boyd Group Income Fund BYD.UN-T 105.250 1.100 1.06 16:15 105.930 103.930 28,819 106.940 81.760
Franco-Nevada Corp. FNV-T 92.460 -1.170 -1.25 16:00 93.820 91.850 523,312 110.180 81.010
Bank of Nova Scotia BNS-T 77.210 -0.250 -0.32 16:00 77.610 77.065 1,699,420 85.500 73.310
FirstService Corp. FSV-T 90.010 2.080 2.37 16:00 90.420 87.810 51,772 94.730 72.250
Shopify Inc. SHOP-T 172.600 0.690 0.40 16:15 174.000 168.500 575,343 175.990 71.230
Waste Connections WCN-T 89.230 3.030 3.52 16:00 89.860 86.220 626,031 94.860 70.980
Restaurant Brands Intl. QSR-T 74.150 1.360 1.87 16:00 74.410 72.790 455,722 88.360 69.330
Premium Brands PBH-T 106.370 0.960 0.91 16:00 106.500 104.800 45,287 110.280 69.070
Cogeco Communications CCA-T 73.620 0.000 0.00 16:15 74.150 73.530 35,723 95.210 68.690
TMX Group X-T 76.310 -0.190 -0.25 16:15 76.900 76.170 45,922 79.900 64.810
Loblaw Companies L-T 65.880 1.160 1.79 16:00 65.910 64.510 445,706 78.870 63.300
Kinaxis Inc. KXS-T 83.370 0.140 0.17 16:00 84.370 82.470 24,518 91.980 63.150
Maxar Technologies MAXR-T 72.160 -0.110 -0.15 16:00 72.680 72.110 193,934 86.670 61.800
TD Bank TD-T 72.550 -0.260 -0.36 16:00 73.050 72.520 2,349,364 75.210 61.500
CGI Group GIB.A-T 73.920 0.290 0.39 16:00 74.240 73.290 477,254 73.675 60.910
Alimentation Couche-Tard ATD.B-T 62.970 0.650 1.04 16:15 63.510 62.090 555,787 67.960 56.060
Rogers Communications RCI.B-T 57.890 -0.210 -0.36 16:00 58.460 57.860 847,536 70.080 55.250
BCE Inc. BCE-T 55.870 0.300 0.54 16:15 56.030 55.680 1,407,623 63.000 54.440
Linamar Corp. LNR-T 69.540 -0.070 -0.10 16:00 70.690 69.450 93,211 80.580 54.360
CCL Industries CCL.B-T 56.450 0.990 1.79 16:15 57.030 55.360 355,436 71.320 53.000
Magna International MG-T 68.020 -0.220 -0.32 16:00 69.110 68.020 860,934 74.750 52.630
Methanex Corp. MX-T 71.750 0.410 0.57 16:15 72.260 71.050 237,118 80.610 52.630
Colliers International Group CIGI-T 81.190 -2.610 -3.11 16:00 83.910 80.830 147,602 86.500 52.510
Agnico Eagle Mines AEM-T 54.120 -2.170 -3.86 16:19 55.230 53.330 3,701,572 68.760 52.360
TransCanada Corp. TRP-T 57.610 1.280 2.27 16:15 57.790 56.210 2,580,082 65.180 52.050
West Fraser Timber Co. WFT-T 85.480 0.080 0.09 16:00 86.260 85.000 174,646 91.640 51.840
National Bank of Canada NA-T 61.880 -0.210 -0.34 16:00 62.280 61.750 572,590 65.680 51.410
Laurentian Bank of Canada LB-T 51.870 0.020 0.04 16:15 52.550 51.670 210,203 62.900 51.260
SNC-Lavalin Group SNC-T 53.080 1.020 1.96 16:15 53.435 51.770 438,427 59.380 50.280
Enghouse Systems ENGH-T 65.190 -0.490 -0.75 16:00 66.090 65.160 5,979 66.320 49.310
Thomson Reuters TRI-T 50.400 0.280 0.56 16:00 50.470 50.060 541,176 62.830 49.260
Industrial Alliance Ins & Fin IAG-T 57.400 -0.170 -0.30 16:00 58.040 57.310 209,274 62.010 48.740
Brookfield Asset Management BAM.A-T 50.590 1.160 2.35 16:00 50.980 49.500 1,280,778 57.040 46.710
Brookfield Infrastructure LP BIP.UN-T 52.610 0.660 1.27 16:00 52.900 51.960 282,386 59.280 45.480
Granite REIT GRT.UN-T 49.550 1.100 2.27 16:15 49.740 48.500 86,469 52.690 44.730
WSP Global Inc. WSP-T 58.520 -0.090 -0.15 16:00 58.750 58.110 149,783 62.590 44.500
Sun Life Financial Inc. SLF-T 53.820 0.710 1.34 16:00 54.030 53.440 1,380,988 55.200 43.510
Toromont Industries TIH-T 53.610 -0.010 -0.02 16:00 53.790 53.240 70,471 58.440 43.510