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 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 955.010 4.940 0.52 16:00 964.240 951.730 60,915 1,134.300 669.190
Fairfax Financial Holdings FFH-T 682.640 -6.510 -0.94 16:00 688.690 680.010 76,373 788.880 614.590
Canadian Pacific Railway CP-T 271.000 3.560 1.33 16:31 271.870 268.765 658,716 277.250 198.000
Canadian Tire Corporation CTC.A-T 155.800 -1.660 -1.05 16:00 157.680 155.490 520,292 183.930 147.220
Shopify Inc. SHOP-T 208.840 -6.840 -3.17 16:00 217.090 207.530 266,835 232.650 111.680
CIBC CM-T 124.340 -0.060 -0.05 16:31 124.980 124.200 2,129,990 125.210 107.550
George Weston WN-T 98.420 0.000 0.00 16:00 98.790 97.820 302,649 113.700 96.460
Royal Bank of Canada RY-T 104.090 -0.460 -0.44 16:00 104.840 104.070 4,999,474 108.520 93.000
Premium Brands PBH-T 101.000 -0.090 -0.09 16:00 101.580 100.490 82,149 122.770 92.020
Bank of Montreal BMO-T 108.260 0.660 0.61 16:00 108.920 107.700 2,985,039 107.990 91.810
Intact Financial IFC-T 106.850 -1.330 -1.23 16:00 108.130 106.850 563,714 109.330 91.650
Canadian National Railway CNR-T 114.510 0.820 0.72 16:00 114.840 113.780 2,319,493 118.290 90.840
Boyd Group Income Fund BYD.UN-T 129.540 1.340 1.05 16:00 132.220 127.570 484,922 133.000 90.250
Onex Corporation ONEX-T 91.850 -0.050 -0.05 16:00 92.700 91.440 178,716 101.170 85.600
Waste Connections WCN-T 103.860 0.860 0.83 16:00 104.210 103.030 679,067 107.010 81.520
FirstService Corp. FSV-T 109.890 -0.060 -0.05 16:00 110.290 108.840 62,091 115.170 78.150
Franco-Nevada Corp. FNV-T 82.530 -0.900 -1.08 16:00 83.140 82.090 967,041 110.180 76.530
Bank of Nova Scotia BNS-T 78.000 0.420 0.54 16:00 78.140 77.680 7,340,990 85.500 73.910
West Fraser Timber Co. WFT-T 77.790 0.290 0.37 16:00 78.300 75.220 834,624 97.990 69.470
TD Bank TD-T 79.650 -0.080 -0.10 16:00 80.050 79.540 7,889,373 80.000 67.870
Restaurant Brands Intl. QSR-T 76.220 -1.940 -2.48 16:00 79.320 75.910 1,173,235 88.360 67.550
TMX Group X-T 86.070 0.610 0.71 16:00 86.260 85.510 160,853 90.330 65.470
Magna International MG-T 72.300 -0.640 -0.88 16:00 73.660 71.860 2,652,569 87.125 63.370
Kinaxis Inc. KXS-T 92.860 -0.610 -0.65 16:00 93.860 92.860 48,341 100.680 63.150
Loblaw Companies L-T 68.150 -0.470 -0.68 16:00 68.665 68.010 1,856,756 70.390 63.030
CGI Group GIB.A-T 85.490 -0.070 -0.08 16:00 85.880 85.060 1,190,288 87.220 62.870
Cogeco Communications CCA-T 65.400 0.650 1.00 16:00 65.650 64.740 120,819 95.210 62.810
Methanex Corp. MX-T 101.020 -1.150 -1.13 16:00 103.030 100.000 537,372 102.390 61.300
Colliers International Group CIGI-T 101.800 1.030 1.02 16:00 102.680 99.780 267,400 109.870 58.860
National Bank of Canada NA-T 64.810 -0.290 -0.45 16:00 65.040 64.520 2,696,173 65.950 57.560
Rogers Communications RCI.B-T 67.560 0.320 0.48 16:31 67.750 66.850 1,389,820 70.080 55.630
CCL Industries CCL.B-T 60.300 0.340 0.57 16:00 61.050 60.000 614,991 67.740 53.000
Alimentation Couche-Tard ATD.B-T 65.450 -0.450 -0.68 16:00 66.000 65.390 1,707,755 67.960 52.080
Linamar Corp. LNR-T 61.390 -0.680 -1.10 16:00 62.270 61.230 275,080 80.580 52.080
BCE Inc. BCE-T 52.430 0.050 0.10 16:00 52.560 52.120 2,579,775 62.900 51.810
WSP Global Inc. WSP-T 70.940 0.430 0.61 16:00 71.990 69.900 391,352 75.420 51.040
SNC-Lavalin Group SNC-T 53.770 1.170 2.22 16:00 53.920 52.630 789,640 61.540 50.870
TransCanada Corp. TRP-T 53.020 -0.730 -1.36 16:00 53.710 52.920 7,735,778 65.180 50.280
Enghouse Systems ENGH-T 81.380 0.530 0.66 16:00 81.500 80.890 51,199 86.990 50.100
Industrial Alliance Ins & Fin IAG-T 53.000 0.040 0.08 16:00 53.080 52.840 189,369 62.010 48.670
Granite REIT GRT.UN-T 56.070 0.170 0.30 16:00 56.140 55.750 213,455 57.680 47.930
Sun Life Financial Inc. SLF-T 52.350 0.080 0.15 16:00 52.530 52.100 2,012,917 56.090 47.530
NFI Group Inc. NFI-T 52.000 0.000 0.00 16:31 52.040 51.670 231,226 61.250 46.780
Brookfield Asset Management BAM.A-T 57.200 1.150 2.05 16:31 57.250 56.100 3,085,643 57.770 46.710
Thomson Reuters TRI-T 58.660 -0.060 -0.10 16:00 58.970 58.580 2,024,249 61.110 46.690
Toromont Industries TIH-T 65.550 0.650 1.00 16:00 66.020 64.670 361,677 67.700 46.240
Brookfield Infrastructure LP BIP.UN-T 49.860 -0.630 -1.25 16:10 50.750 49.860 648,615 59.280 45.480
TELUS Corp. T-T 47.520 0.030 0.06 16:31 47.660 47.350 1,701,425 49.150 44.140
Spin Master TOY-T 53.400 -0.350 -0.65 16:00 53.990 52.770 77,412 61.760 43.020
Stella-Jones Inc. SJ-T 44.250 -0.120 -0.27 16:00 44.840 44.170 697,636 52.220 42.900