Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 248.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of May 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 997.680 14.460 1.47 16:00 999.030 983.220 33,802 988.990 648.100
Fairfax Financial Holdings FFH-T 708.020 -4.980 -0.70 16:00 712.550 705.000 25,588 725.910 547.950
Canadian Pacific Railway CP-T 234.870 -0.660 -0.28 16:19 235.680 231.220 350,272 241.140 189.570
Canadian Tire Corporation CTC.A-T 168.090 0.610 0.36 16:19 168.660 167.600 228,660 180.210 140.600
Dollarama Inc. DOL-T 151.010 2.210 1.49 16:19 151.380 148.340 272,754 170.000 118.500
Shopify Inc. SHOP-T 189.250 2.430 1.30 16:00 190.250 186.500 170,257 202.450 108.180
CIBC CM-T 116.300 -0.330 -0.28 16:00 116.910 116.090 941,722 124.370 103.840
George Weston WN-T 104.450 0.600 0.58 16:00 104.730 103.510 108,263 123.790 100.620
Intact Financial IFC-T 96.840 0.200 0.21 16:00 97.290 96.360 173,361 109.330 92.240
Royal Bank of Canada RY-T 100.570 -0.480 -0.48 16:00 101.200 100.160 1,813,644 108.520 90.130
Premium Brands PBH-T 117.830 -0.260 -0.22 16:19 118.520 117.700 53,302 122.770 88.690
Bank of Montreal BMO-T 101.070 -0.460 -0.45 16:00 101.650 100.780 1,159,164 105.550 88.630
Boyd Group Income Fund BYD.UN-T 112.360 1.000 0.90 16:00 112.920 111.250 9,394 113.190 87.160
Onex Corporation ONEX-T 93.900 0.630 0.68 16:19 94.410 93.100 91,217 106.050 85.600
Franco-Nevada Corp. FNV-T 91.100 0.420 0.46 16:19 91.420 90.410 416,611 110.180 85.210
Waste Connections WCN-T 96.460 0.470 0.49 16:00 96.700 95.900 251,382 97.910 79.010
FirstService Corp. FSV-T 91.060 0.760 0.84 16:00 91.340 90.320 15,930 94.730 78.150
Bank of Nova Scotia BNS-T 80.310 -0.230 -0.29 16:19 80.560 79.710 1,774,064 85.500 73.310
Restaurant Brands Intl. QSR-T 71.920 0.200 0.28 16:00 72.350 71.570 500,779 88.360 67.550
Cogeco Communications CCA-T 71.180 0.130 0.18 16:19 71.480 70.540 30,775 95.210 66.040
TMX Group X-T 80.070 0.030 0.04 16:00 80.520 79.875 47,162 82.460 64.810
Kinaxis Inc. KXS-T 80.310 0.780 0.98 16:00 80.530 79.310 19,656 91.980 63.150
Loblaw Companies L-T 65.780 0.220 0.34 16:00 66.040 65.480 487,730 77.630 63.030
CGI Group GIB.A-T 77.290 0.810 1.06 16:00 77.440 76.440 474,848 78.515 61.730
TD Bank TD-T 75.600 0.010 0.01 16:00 75.700 75.150 4,459,825 76.650 61.500
Linamar Corp. LNR-T 70.270 0.500 0.72 16:00 70.720 69.820 103,140 80.580 60.500
Colliers International Group CIGI-T 98.530 0.830 0.85 16:00 98.670 97.420 52,692 98.450 58.510
Magna International MG-T 85.230 0.440 0.52 16:00 85.320 84.380 865,773 85.090 57.120
Rogers Communications RCI.B-T 62.540 0.550 0.89 16:19 62.640 61.830 1,057,396 70.080 55.630
Maxar Technologies MAXR-T 60.800 0.280 0.46 16:00 61.330 60.530 57,924 86.670 55.130
CCL Industries CCL.B-T 64.070 0.470 0.74 16:00 64.280 63.510 240,091 71.320 53.000
BCE Inc. BCE-T 54.330 0.220 0.41 16:29 54.330 54.110 1,694,347 62.900 52.895
Methanex Corp. MX-T 90.750 -0.060 -0.07 16:19 91.090 88.940 415,505 91.380 52.630
Alimentation Couche-Tard ATD.B-T 52.660 -1.040 -1.94 16:00 53.860 52.560 1,422,683 67.960 52.100
National Bank of Canada NA-T 63.240 0.050 0.08 16:00 63.320 62.750 649,379 65.680 51.410
SNC-Lavalin Group SNC-T 55.240 -0.500 -0.90 16:00 55.750 55.120 289,198 59.380 50.280
TransCanada Corp. TRP-T 55.140 1.180 2.19 16:00 55.190 53.860 2,368,725 65.180 50.280
Enghouse Systems ENGH-T 65.730 0.490 0.75 16:00 65.960 64.540 41,204 69.170 49.310
Industrial Alliance Ins & Fin IAG-T 52.980 -0.030 -0.06 16:00 53.370 52.920 105,417 62.010 48.740
WSP Global Inc. WSP-T 66.510 0.490 0.74 16:00 66.970 65.710 280,579 66.760 48.070
Agnico Eagle Mines AEM-T 55.460 -0.210 -0.38 16:00 55.690 55.310 400,658 68.760 48.040
Granite REIT GRT.UN-T 53.160 0.930 1.78 16:00 53.520 51.790 126,692 53.990 47.930
NFI Group Inc. NFI-T 56.680 1.190 2.14 16:00 56.680 55.600 187,694 61.250 47.320
Brookfield Asset Management BAM.A-T 51.970 0.360 0.70 16:00 52.160 51.640 746,732 57.040 46.710
Laurentian Bank of Canada LB-T 48.870 -0.750 -1.51 16:00 49.590 48.800 315,820 62.900 46.570
Brookfield Infrastructure LP BIP.UN-T 49.540 0.110 0.22 16:00 49.770 49.000 91,471 59.280 45.480
Sun Life Financial Inc. SLF-T 55.830 0.070 0.13 16:00 55.950 55.310 1,103,329 56.090 43.510
Toromont Industries TIH-T 58.560 0.420 0.72 16:00 58.560 57.975 99,811 58.960 43.510
TELUS Corp. T-T 45.680 0.040 0.09 16:00 45.810 45.530 1,328,299 48.940 43.300
Cdn. Real Estate Investment REF.UN-T 51.950 0.000 0.00 May 07 0.000 0.000 0 52.390 42.670