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 December 11, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 785.210 0.210 0.03 15:48 788.000 780.660 24,098 791.000 575.220
Fairfax Financial Holdings FFH-T 670.600 -2.450 -0.36 15:47 674.960 668.120 11,911 708.990 547.950
Canadian Pacific Railway CP-T 228.610 -3.120 -1.35 15:46 231.490 228.000 239,335 232.290 188.360
Canadian Tire Corporation CTC.A-T 164.770 0.590 0.36 15:47 165.380 163.450 172,851 171.910 137.070
Agrium AGU-T 138.970 2.480 1.82 15:47 139.190 136.290 266,144 146.990 115.160
George Weston WN-T 110.190 -0.580 -0.52 15:46 111.080 110.040 77,674 125.670 104.490
CIBC CM-T 119.740 0.090 0.08 15:47 119.970 119.330 733,343 122.560 103.840
Dollarama Inc. DOL-T 156.080 -2.600 -1.64 15:48 159.050 155.800 287,069 166.620 96.500
Intact Financial IFC-T 106.100 -0.470 -0.44 15:48 107.000 105.840 150,910 109.330 91.400
Bank of Montreal BMO-T 100.820 -0.090 -0.09 15:47 101.250 100.570 751,997 104.150 88.630
Royal Bank of Canada RY-T 101.830 -0.640 -0.62 15:47 102.590 101.720 1,166,553 102.500 88.330
Canadian National Railway CNR-T 102.650 -0.430 -0.42 15:48 103.020 102.210 723,969 108.640 87.820
Onex Corporation ONEX-T 96.110 0.570 0.60 15:48 96.160 95.080 105,134 106.050 86.450
Boyd Group Income Fund BYD.UN-T 101.640 0.200 0.20 15:47 101.800 100.750 31,728 103.000 81.350
Bank of Nova Scotia BNS-T 83.220 -0.380 -0.45 15:47 83.680 83.080 968,195 85.500 73.310
Franco-Nevada Corp. FNV-T 98.250 -1.760 -1.76 15:48 100.140 97.840 490,750 110.180 71.440
Waste Connections WCN-T 88.590 0.180 0.20 15:47 88.940 88.300 232,372 94.860 67.240
TMX Group X-T 69.500 0.930 1.36 15:47 69.830 68.640 397,912 79.900 64.810
Loblaw Companies L-T 68.270 0.080 0.12 15:47 68.570 68.055 246,759 78.870 64.650
Cogeco Communications CCA-T 88.850 -1.060 -1.18 15:46 89.760 88.300 63,150 95.210 64.000
Premium Brands PBH-T 105.630 -0.470 -0.44 15:47 106.590 105.450 56,746 110.280 63.160
Restaurant Brands Intl. QSR-T 77.670 -0.430 -0.55 15:47 78.340 76.780 317,253 88.360 62.750
Maxar Technologies MAXR-T 84.910 -0.170 -0.20 15:47 85.360 84.000 345,433 86.670 61.800
TD Bank TD-T 72.600 -0.250 -0.34 15:48 72.950 72.510 1,185,270 75.090 61.500
CGI Group GIB.A-T 68.030 -0.560 -0.82 15:47 68.680 67.910 264,243 69.360 60.910
TransCanada Corp. TRP-T 62.750 -0.240 -0.38 15:47 63.210 62.600 893,457 65.240 58.620
FirstService Corp. FSV-T 87.480 -1.010 -1.14 15:37 88.550 87.280 13,946 94.730 58.440
BCE Inc. BCE-T 62.610 0.330 0.53 15:48 62.640 62.080 816,657 63.000 56.950
Kinaxis Inc. KXS-T 75.475 0.365 0.49 15:47 75.700 74.180 59,294 91.980 56.470
Alimentation Couche-Tard ATD.B-T 66.690 0.200 0.30 15:48 67.070 66.070 356,146 67.000 56.060
Thomson Reuters TRI-T 56.990 0.010 0.02 15:48 57.090 56.740 248,448 62.830 55.050
Linamar Corp. LNR-T 66.880 -0.900 -1.33 15:47 67.780 66.630 111,515 80.580 54.360
Shopify Inc. SHOP-T 133.770 4.270 3.30 15:48 135.020 130.040 370,932 151.880 53.660
Magna International MG-T 72.020 -0.220 -0.30 15:48 72.500 71.680 547,755 72.500 52.630
Methanex Corp. MX-T 68.560 0.310 0.45 15:47 68.870 68.210 106,411 69.880 52.630
Laurentian Bank of Canada LB-T 57.560 0.140 0.24 15:47 58.080 57.450 426,422 62.900 51.570
National Bank of Canada NA-T 64.190 0.050 0.08 15:47 64.250 63.900 467,519 64.390 51.410
Rogers Communications RCI.B-T 64.780 -0.090 -0.14 15:48 65.020 64.580 562,096 70.080 50.440
SNC-Lavalin Group SNC-T 56.560 0.180 0.32 15:47 56.860 56.410 151,527 59.630 50.280
Enghouse Systems ENGH-T 54.420 -0.480 -0.87 15:48 54.650 53.950 14,199 64.390 49.310
Industrial Alliance Ins & Fin IAG-T 59.640 -0.360 -0.60 15:47 60.070 59.420 56,026 61.730 48.740
Agnico Eagle Mines AEM-T 54.690 -0.390 -0.71 15:47 55.160 54.220 667,394 68.760 46.910
Colliers International Group CIGI-T 76.170 -0.220 -0.29 15:37 76.610 75.820 16,938 80.090 46.290
Winpak Ltd. WPK-T 47.500 -0.490 -1.02 15:46 47.930 47.300 88,906 61.430 44.540
Emera Inc. EMA-T 48.200 0.070 0.15 15:48 48.480 48.080 517,756 49.480 43.940
Enbridge Inc. ENB-T 49.620 0.280 0.57 15:48 49.860 49.060 1,470,370 58.280 43.910
Cdn. Real Estate Investment REF.UN-T 46.500 0.260 0.56 15:47 46.570 46.100 47,265 50.710 43.830
WSP Global Inc. WSP-T 58.940 -0.410 -0.69 15:47 59.560 58.660 83,076 60.180 43.560
Sun Life Financial Inc. SLF-T 52.575 0.145 0.28 15:47 52.590 52.130 528,241 53.250 43.510
Brookfield Asset Management BAM.A-T 55.740 -0.030 -0.05 15:47 55.900 55.510 508,337 55.950 43.470