Price Reports - Quotes

Index=S&P/TSX Composite
Symbol 1 to 50 of 245.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 1,049.950 -1.030 -0.10 16:00 1,056.990 1,042.710 36,641 1,075.680 651.000
Fairfax Financial Holdings FFH-T 751.500 8.340 1.12 16:00 751.910 745.910 27,060 788.880 547.950
Canadian Pacific Railway CP-T 249.110 1.360 0.55 16:00 250.920 248.410 264,872 257.950 189.570
Canadian Tire Corporation CTC.A-T 173.940 0.550 0.32 16:00 174.600 172.460 90,713 180.210 140.600
Shopify Inc. SHOP-T 216.170 -2.430 -1.11 16:00 221.950 213.360 288,061 232.650 108.340
CIBC CM-T 117.680 0.850 0.73 16:00 117.950 116.840 914,787 124.370 103.840
George Weston WN-T 106.070 0.120 0.11 16:00 106.910 105.880 93,315 119.910 100.620
Intact Financial IFC-T 95.360 -0.030 -0.03 16:00 95.770 95.280 90,247 109.330 92.650
Canadian National Railway CNR-T 107.030 0.960 0.91 16:00 107.300 106.570 1,001,596 110.350 90.840
Royal Bank of Canada RY-T 101.370 0.710 0.71 16:15 101.510 100.710 1,614,035 108.520 90.130
Boyd Group Income Fund BYD.UN-T 118.790 -0.370 -0.31 16:00 120.060 118.130 32,555 122.780 90.010
Premium Brands PBH-T 115.020 0.220 0.19 16:00 116.060 114.280 183,274 122.770 88.690
Bank of Montreal BMO-T 103.320 0.450 0.44 16:00 103.890 103.100 1,302,743 105.550 88.630
Onex Corporation ONEX-T 96.320 0.500 0.52 16:00 96.920 95.860 80,832 106.050 85.600
Franco-Nevada Corp. FNV-T 92.990 1.590 1.74 16:00 93.150 91.540 340,337 110.180 85.210
Waste Connections WCN-T 101.430 0.670 0.66 16:00 101.730 100.800 138,874 101.830 79.010
FirstService Corp. FSV-T 98.840 0.090 0.09 16:00 98.980 98.130 34,824 99.200 78.150
Bank of Nova Scotia BNS-T 77.000 0.200 0.26 16:00 77.300 76.920 1,858,163 85.500 75.200
Restaurant Brands Intl. QSR-T 80.650 0.820 1.03 16:00 80.730 79.830 305,940 88.360 67.550
Cogeco Communications CCA-T 65.880 -0.680 -1.02 16:00 67.090 65.710 104,484 95.210 65.550
TMX Group X-T 85.790 0.780 0.92 16:00 85.830 84.760 102,429 86.980 64.810
Kinaxis Inc. KXS-T 90.110 0.980 1.10 16:00 90.240 88.790 63,717 89.480 63.150
TD Bank TD-T 77.000 0.020 0.03 16:00 77.470 76.920 1,935,251 77.180 63.130
Loblaw Companies L-T 67.430 0.050 0.07 16:00 67.740 67.290 297,207 73.990 63.030
CGI Group GIB.A-T 83.700 -0.140 -0.17 16:00 84.370 83.440 363,457 84.255 61.730
Linamar Corp. LNR-T 60.100 0.060 0.10 16:00 60.550 60.000 229,853 80.580 59.920
Colliers International Group CIGI-T 99.660 -0.610 -0.61 16:00 100.710 99.060 62,720 100.750 58.510
West Fraser Timber Co. WFT-T 85.690 1.340 1.59 16:15 86.520 84.840 530,986 97.990 58.400
Magna International MG-T 83.360 0.330 0.40 16:00 84.030 82.450 839,772 87.125 57.470
Rogers Communications RCI.B-T 62.630 0.180 0.29 16:00 62.960 62.300 546,598 70.080 55.630
Maxar Technologies MAXR-T 64.400 -1.400 -2.13 16:00 66.100 63.820 598,135 86.670 55.130
National Bank of Canada NA-T 64.290 0.310 0.48 16:00 64.460 64.000 787,550 65.680 53.160
CCL Industries CCL.B-T 64.570 0.160 0.25 16:00 64.680 63.920 133,633 67.740 53.000
BCE Inc. BCE-T 54.370 0.390 0.72 16:00 54.420 54.010 1,235,592 62.900 52.895
Methanex Corp. MX-T 92.590 1.750 1.93 16:00 93.800 91.830 111,917 93.540 52.630
Alimentation Couche-Tard ATD.B-T 58.240 1.090 1.91 16:15 58.350 57.010 781,509 67.960 52.080
Industrial Alliance Ins & Fin IAG-T 51.460 -0.420 -0.81 16:15 52.410 51.390 195,623 62.010 51.030
SNC-Lavalin Group SNC-T 60.140 0.290 0.48 16:00 60.240 59.770 210,154 61.540 50.870
TransCanada Corp. TRP-T 57.680 0.120 0.21 16:00 58.500 57.470 2,370,276 65.180 50.280
Enghouse Systems ENGH-T 75.700 0.310 0.41 16:00 76.170 75.230 37,840 76.670 49.310
WSP Global Inc. WSP-T 71.780 -0.270 -0.37 16:00 72.750 71.450 180,957 75.420 48.070
Agnico Eagle Mines AEM-T 59.540 0.880 1.50 16:00 59.680 58.890 250,970 64.840 48.040
Granite REIT GRT.UN-T 53.840 -0.110 -0.20 16:15 54.140 53.570 66,368 54.970 47.930
NFI Group Inc. NFI-T 49.340 -0.220 -0.44 16:00 49.840 48.840 231,493 61.250 47.320
Brookfield Asset Management BAM.A-T 54.680 -0.100 -0.18 16:00 55.250 54.650 548,197 57.040 46.710
Thomson Reuters TRI-T 54.080 0.240 0.45 16:00 54.290 53.980 578,329 62.120 46.690
Brookfield Infrastructure LP BIP.UN-T 51.410 -0.320 -0.62 16:00 52.000 51.310 94,489 59.280 45.480
Laurentian Bank of Canada LB-T 45.600 0.000 0.00 16:15 45.780 45.390 192,384 62.900 44.600
Sun Life Financial Inc. SLF-T 54.320 0.100 0.18 16:00 54.530 54.300 497,483 56.090 44.560
Toromont Industries TIH-T 56.810 -0.420 -0.73 16:00 57.920 56.730 157,790 60.190 43.830