Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 243.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 949.510 -5.500 -0.58 16:00 956.120 945.480 57,744 1,134.300 669.190
Fairfax Financial Holdings FFH-T 701.500 18.860 2.76 16:00 702.000 683.390 29,437 788.880 614.590
Canadian Pacific Railway CP-T 271.100 0.100 0.04 16:00 272.100 269.120 339,826 277.250 201.250
Canadian Tire Corporation CTC.A-T 153.250 -2.550 -1.64 16:00 155.790 152.670 302,581 183.930 147.500
Shopify Inc. SHOP-T 209.640 0.800 0.38 16:00 213.400 203.260 224,168 232.650 111.680
CIBC CM-T 124.590 0.250 0.20 16:15 125.000 124.290 892,270 125.210 107.960
George Weston WN-T 98.680 0.260 0.26 16:00 98.840 98.240 249,515 113.700 96.460
Royal Bank of Canada RY-T 104.340 0.250 0.24 16:15 104.350 104.000 1,848,737 108.520 93.780
Bank of Montreal BMO-T 108.320 0.060 0.06 16:15 109.000 108.200 997,563 108.920 92.170
Premium Brands PBH-T 99.410 -1.590 -1.57 16:15 101.190 98.220 129,747 122.770 92.020
Intact Financial IFC-T 106.510 -0.340 -0.32 16:00 107.120 105.850 200,271 109.330 91.650
Canadian National Railway CNR-T 112.360 -2.150 -1.88 16:15 114.490 112.240 1,010,620 118.290 90.840
Boyd Group Income Fund BYD.UN-T 128.940 -0.600 -0.46 16:00 129.885 128.480 94,039 133.000 90.250
Onex Corporation ONEX-T 91.500 -0.350 -0.38 16:00 92.210 91.190 330,091 101.170 85.600
Waste Connections WCN-T 102.870 -0.990 -0.95 16:00 103.970 102.600 254,035 107.010 81.520
FirstService Corp. FSV-T 110.000 0.110 0.10 16:00 110.720 109.390 65,749 115.170 78.150
Franco-Nevada Corp. FNV-T 81.500 -1.030 -1.25 16:00 83.800 81.480 540,984 110.180 76.530
Bank of Nova Scotia BNS-T 77.800 -0.200 -0.26 16:00 78.250 77.710 1,794,010 85.500 73.910
West Fraser Timber Co. WFT-T 77.120 -0.670 -0.86 16:15 78.930 76.500 574,697 97.990 70.640
TD Bank TD-T 79.400 -0.250 -0.31 16:15 79.940 79.360 2,747,326 80.050 68.610
Restaurant Brands Intl. QSR-T 76.350 0.130 0.17 16:15 76.770 75.840 387,231 88.360 67.550
TMX Group X-T 86.090 0.020 0.02 16:00 86.270 85.650 83,527 90.330 66.170
Magna International MG-T 71.270 -1.030 -1.42 16:00 72.210 70.050 886,767 87.125 63.630
Kinaxis Inc. KXS-T 94.920 2.060 2.22 16:00 95.760 92.970 76,814 100.680 63.150
Loblaw Companies L-T 67.760 -0.390 -0.57 16:15 68.420 67.570 499,515 70.390 63.030
CGI Group GIB.A-T 85.620 0.130 0.15 16:15 85.930 85.050 267,125 87.220 62.870
Cogeco Communications CCA-T 64.650 -0.750 -1.15 16:15 65.720 64.040 73,267 95.210 62.810
Methanex Corp. MX-T 101.660 0.640 0.63 16:15 101.970 100.550 312,195 103.030 61.300
Colliers International Group CIGI-T 103.570 1.770 1.74 16:00 104.070 101.640 80,967 109.870 58.920
National Bank of Canada NA-T 64.690 -0.120 -0.19 16:15 64.740 64.380 790,108 65.950 57.560
Rogers Communications RCI.B-T 66.590 -0.970 -1.44 16:00 67.500 66.440 581,773 70.080 55.630
CCL Industries CCL.B-T 59.070 -1.230 -2.04 16:00 60.580 58.700 296,332 67.740 53.000
Alimentation Couche-Tard ATD.B-T 64.980 -0.470 -0.72 16:15 65.605 64.610 718,919 67.960 52.080
Linamar Corp. LNR-T 60.490 -0.900 -1.47 16:00 61.590 60.240 246,638 80.580 52.080
BCE Inc. BCE-T 51.810 -0.620 -1.18 16:15 52.500 51.790 1,023,969 62.900 51.810
WSP Global Inc. WSP-T 71.530 0.590 0.83 16:00 72.020 70.780 159,478 75.420 51.040
SNC-Lavalin Group SNC-T 53.120 -0.650 -1.21 16:00 54.110 52.820 276,944 61.540 50.870
TransCanada Corp. TRP-T 53.120 0.100 0.19 16:00 53.360 52.700 2,210,290 65.180 50.280
Enghouse Systems ENGH-T 81.380 0.000 0.00 16:00 81.560 81.160 18,359 86.990 50.100
Industrial Alliance Ins & Fin IAG-T 53.000 0.000 0.00 16:00 53.080 52.680 97,750 62.010 48.670
Granite REIT GRT.UN-T 55.390 -0.680 -1.21 16:00 56.070 55.290 86,698 57.680 47.930
Sun Life Financial Inc. SLF-T 52.060 -0.290 -0.55 16:00 52.330 51.940 590,348 56.090 47.900
NFI Group Inc. NFI-T 52.050 0.050 0.10 16:00 52.120 51.670 193,692 61.250 46.780
Brookfield Asset Management BAM.A-T 57.120 -0.080 -0.14 16:00 57.320 56.930 833,097 57.770 46.710
Thomson Reuters TRI-T 58.900 0.240 0.41 16:15 58.950 58.500 674,825 61.110 46.690
Toromont Industries TIH-T 67.050 1.500 2.29 16:15 67.080 65.060 150,535 67.700 46.240
Brookfield Infrastructure LP BIP.UN-T 50.050 0.190 0.38 16:15 50.360 49.710 283,810 59.280 45.480
TELUS Corp. T-T 47.070 -0.450 -0.95 16:00 47.580 46.935 500,596 49.150 44.140
Spin Master TOY-T 53.230 -0.170 -0.32 16:15 53.720 52.750 54,810 61.760 43.020
Stella-Jones Inc. SJ-T 44.150 -0.100 -0.23 16:00 44.300 43.850 86,337 52.220 42.900