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 January 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 788.230 0.360 0.05 09:32 791.380 782.010 1,435 797.610 575.220
Fairfax Financial Holdings FFH-T 663.120 -4.560 -0.68 09:30 664.050 661.010 5,202 708.990 547.950
Canadian Pacific Railway CP-T 225.740 0.010 0.00 09:32 227.310 225.740 4,402 234.970 188.360
Canadian Tire Corporation CTC.A-T 170.450 0.000 0.00 09:31 171.340 169.800 4,870 171.910 137.070
George Weston WN-T 108.520 0.010 0.01 09:33 108.670 108.420 3,393 125.670 104.490
CIBC CM-T 122.880 0.460 0.38 09:33 123.050 122.600 59,919 124.370 103.840
Dollarama Inc. DOL-T 156.000 0.050 0.03 09:33 156.180 155.830 7,149 166.620 97.000
Intact Financial IFC-T 101.950 -0.150 -0.15 09:32 102.060 101.870 15,468 109.330 91.400
Royal Bank of Canada RY-T 106.060 0.290 0.27 09:33 106.260 105.970 65,381 106.360 90.130
Canadian National Railway CNR-T 100.780 -0.160 -0.16 09:33 101.300 100.710 24,975 108.640 89.290
Bank of Montreal BMO-T 102.820 0.190 0.19 09:33 103.020 102.740 65,712 104.150 88.630
Onex Corporation ONEX-T 91.370 0.010 0.01 09:32 91.880 91.330 1,633 106.050 86.450
Boyd Group Income Fund BYD.UN-T 104.190 0.190 0.18 09:30 104.190 104.190 223 106.940 81.350
Franco-Nevada Corp. FNV-T 97.820 -0.120 -0.12 09:33 97.890 97.670 12,067 110.180 81.010
Bank of Nova Scotia BNS-T 81.250 -0.220 -0.27 09:33 81.650 81.250 56,596 85.500 73.310
Cogeco Communications CCA-T 77.990 0.000 0.00 09:30 77.990 77.990 689 95.210 68.690
Waste Connections WCN-T 89.100 0.110 0.12 09:33 89.470 89.010 10,485 94.860 68.353
Premium Brands PBH-T 102.500 0.000 0.00 09:30 102.500 102.430 755 110.280 64.870
TMX Group X-T 71.840 -0.010 -0.01 09:33 71.930 71.840 346 79.900 64.810
Loblaw Companies L-T 68.050 0.100 0.15 09:33 68.060 67.860 9,997 78.870 64.650
FirstService Corp. FSV-T 83.980 0.640 0.77 09:30 83.980 83.980 100 94.730 63.930
Restaurant Brands Intl. QSR-T 77.280 0.180 0.23 09:32 77.590 77.190 7,350 88.360 63.180
Kinaxis Inc. KXS-T 77.950 0.290 0.37 09:32 78.040 77.560 572 91.980 63.150
Shopify Inc. SHOP-T 140.040 0.910 0.65 09:31 140.040 139.000 10,070 151.880 63.000
Maxar Technologies MAXR-T 78.580 -0.280 -0.36 09:33 78.860 78.300 6,185 86.670 61.800
TD Bank TD-T 73.330 0.010 0.01 09:33 73.590 73.300 100,555 75.210 61.500
CGI Group GIB.A-T 67.550 -0.070 -0.10 09:31 67.800 67.320 7,900 70.000 60.910
TransCanada Corp. TRP-T 59.600 -0.120 -0.20 09:33 59.870 59.600 32,779 65.240 59.120
BCE Inc. BCE-T 57.730 -0.020 -0.03 09:33 57.980 57.700 58,007 63.000 57.200
Alimentation Couche-Tard ATD.B-T 64.940 -0.160 -0.25 09:33 65.200 64.760 11,675 67.960 56.060
Linamar Corp. LNR-T 71.880 -0.800 -1.10 09:33 73.000 71.510 10,749 80.580 54.360
Thomson Reuters TRI-T 54.140 -0.060 -0.11 09:33 54.620 54.130 7,838 62.830 54.080
Magna International MG-T 72.300 0.100 0.14 09:33 72.500 72.110 35,139 74.450 52.630
Methanex Corp. MX-T 73.750 0.560 0.77 09:32 74.050 73.370 11,179 80.610 52.630
Agnico Eagle Mines AEM-T 59.150 -0.420 -0.71 09:33 59.460 59.120 23,363 68.760 52.360
Laurentian Bank of Canada LB-T 53.490 0.110 0.21 09:32 53.570 53.400 10,469 62.900 51.570
National Bank of Canada NA-T 63.890 0.030 0.05 09:33 64.000 63.860 21,752 64.390 51.410
CCL Industries CCL.B-T 57.230 -0.020 -0.03 09:33 57.300 57.210 4,155 71.320 51.042
Rogers Communications RCI.B-T 61.760 0.090 0.15 09:32 61.790 61.610 13,520 70.080 50.670
SNC-Lavalin Group SNC-T 57.150 0.100 0.18 09:32 57.250 57.120 3,310 59.380 50.280
Enghouse Systems ENGH-T 61.650 -0.150 -0.24 09:30 61.650 61.650 451 64.390 49.310
Industrial Alliance Ins & Fin IAG-T 60.950 0.430 0.71 09:33 61.000 60.560 6,667 61.730 48.740
Colliers International Group CIGI-T 76.010 0.000 0.00 Jan 16 0.000 0.000 0 80.090 46.290
Brookfield Infrastructure LP BIP.UN-T 54.450 0.190 0.35 09:32 54.590 54.260 6,794 59.280 44.860
Emera Inc. EMA-T 46.240 -0.100 -0.22 09:33 46.470 46.240 11,441 49.480 44.680
Brookfield Asset Management BAM.A-T 53.130 0.080 0.15 09:33 53.300 53.110 14,099 57.040 44.350
Cdn. Real Estate Investment REF.UN-T 44.610 0.050 0.11 09:33 44.650 44.510 1,041 50.710 44.210
Enbridge Inc. ENB-T 49.340 -0.120 -0.24 09:33 49.660 49.310 86,357 58.280 43.910
WSP Global Inc. WSP-T 61.400 0.150 0.24 09:32 61.400 61.260 1,441 61.790 43.560
Sun Life Financial Inc. SLF-T 54.310 0.310 0.57 09:33 54.380 54.200 37,015 54.630 43.510