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 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Constellation Software CSU-T 1,050.030 17.540 1.70 12:50 1,056.950 1,038.510 12,519 1,073.900 651.000
Fairfax Financial Holdings FFH-T 750.060 -9.220 -1.21 12:49 765.910 748.110 20,372 788.880 547.950
Canadian Pacific Railway CP-T 255.110 2.430 0.96 12:50 255.200 252.110 147,087 257.950 189.570
Canadian Tire Corporation CTC.A-T 176.130 2.160 1.24 12:48 176.250 173.510 90,730 180.210 140.600
Shopify Inc. SHOP-T 231.000 4.580 2.02 12:50 232.650 228.520 105,426 228.970 108.340
CIBC CM-T 116.590 1.060 0.92 12:50 116.720 115.780 472,811 124.370 103.840
George Weston WN-T 106.760 1.000 0.95 12:44 106.920 105.690 61,294 119.910 100.620
Intact Financial IFC-T 95.700 0.440 0.46 12:45 95.925 95.170 58,915 109.330 92.650
Canadian National Railway CNR-T 107.990 0.420 0.39 12:50 108.780 107.140 484,558 110.350 90.840
Royal Bank of Canada RY-T 100.510 0.540 0.54 12:51 100.650 100.070 739,933 108.520 90.130
Boyd Group Income Fund BYD.UN-T 121.310 1.250 1.04 12:50 122.780 120.120 28,099 120.680 90.010
Premium Brands PBH-T 115.960 3.400 3.02 12:50 116.100 112.410 43,017 122.770 88.690
Bank of Montreal BMO-T 102.940 0.630 0.62 12:50 103.180 102.540 585,140 105.550 88.630
Onex Corporation ONEX-T 95.870 -1.000 -1.03 12:49 97.520 95.370 55,641 106.050 85.600
Franco-Nevada Corp. FNV-T 91.770 -0.100 -0.11 12:50 92.070 91.600 88,733 110.180 85.210
Waste Connections WCN-T 100.700 -0.090 -0.09 12:49 101.360 100.300 71,071 101.830 79.010
FirstService Corp. FSV-T 97.820 0.380 0.39 12:48 97.910 97.420 11,869 97.980 78.150
Bank of Nova Scotia BNS-T 76.330 0.420 0.55 12:50 76.460 76.080 1,029,015 85.500 75.200
Restaurant Brands Intl. QSR-T 80.900 0.120 0.15 12:50 81.460 80.590 169,469 88.360 67.550
Cogeco Communications CCA-T 66.990 -0.620 -0.92 12:49 67.780 66.980 30,590 95.210 65.550
TMX Group X-T 86.770 0.670 0.78 12:50 86.930 85.230 24,708 86.980 64.810
Kinaxis Inc. KXS-T 88.320 2.100 2.44 12:48 88.340 84.880 35,296 89.050 63.150
TD Bank TD-T 76.800 0.830 1.09 12:50 76.840 76.140 1,537,659 76.810 63.130
Loblaw Companies L-T 67.190 0.960 1.45 12:48 67.230 66.400 121,021 73.990 63.030
CGI Group GIB.A-T 84.000 1.020 1.23 12:50 84.130 83.220 277,709 83.410 61.730
Linamar Corp. LNR-T 61.270 -1.350 -2.16 12:49 62.770 61.140 117,877 80.580 60.500
Colliers International Group CIGI-T 98.010 1.280 1.32 12:50 98.250 96.700 35,478 98.990 58.510
West Fraser Timber Co. WFT-T 84.510 -0.660 -0.77 12:50 87.220 84.050 315,214 97.990 58.400
Magna International MG-T 84.530 0.280 0.33 12:50 84.840 83.740 366,737 87.125 57.470
Rogers Communications RCI.B-T 62.280 0.470 0.76 12:50 62.310 62.020 201,369 70.080 55.630
Maxar Technologies MAXR-T 66.140 0.550 0.84 12:50 66.560 65.390 154,934 86.670 55.130
National Bank of Canada NA-T 63.870 0.430 0.68 12:50 63.940 63.360 445,347 65.680 53.160
CCL Industries CCL.B-T 65.170 0.110 0.17 12:49 65.600 64.950 96,206 67.740 53.000
BCE Inc. BCE-T 54.190 0.350 0.65 12:50 54.340 53.890 587,617 62.900 52.895
Methanex Corp. MX-T 91.740 1.190 1.31 12:49 92.150 90.830 78,217 93.540 52.630
Alimentation Couche-Tard ATD.B-T 56.760 0.260 0.46 12:50 57.510 56.610 522,550 67.960 52.080
Industrial Alliance Ins & Fin IAG-T 52.440 -0.590 -1.11 12:48 53.140 52.350 46,733 62.010 51.030
SNC-Lavalin Group SNC-T 60.290 0.700 1.17 12:50 60.340 59.750 143,734 61.540 50.870
TransCanada Corp. TRP-T 57.490 0.870 1.54 12:50 57.650 56.800 1,846,214 65.180 50.280
Enghouse Systems ENGH-T 76.500 1.280 1.70 12:49 76.500 75.420 29,601 75.800 49.310
WSP Global Inc. WSP-T 73.260 -0.670 -0.91 12:50 74.320 73.150 164,898 75.420 48.070
Agnico Eagle Mines AEM-T 58.830 -0.220 -0.37 12:49 59.310 58.690 164,038 64.840 48.040
Granite REIT GRT.UN-T 53.880 -0.020 -0.04 12:49 54.020 53.720 110,873 54.970 47.930
NFI Group Inc. NFI-T 50.870 0.310 0.61 12:50 51.140 49.990 185,106 61.250 47.320
Brookfield Asset Management BAM.A-T 55.390 1.050 1.93 12:50 55.430 54.640 376,294 57.040 46.710
Thomson Reuters TRI-T 53.780 0.340 0.64 12:51 53.950 53.530 423,425 62.120 46.690
Brookfield Infrastructure LP BIP.UN-T 52.940 0.960 1.85 12:50 53.080 52.150 84,271 59.280 45.480
Laurentian Bank of Canada LB-T 45.320 0.340 0.76 12:50 45.320 45.010 141,536 62.900 44.600
Sun Life Financial Inc. SLF-T 54.910 0.410 0.75 12:50 55.020 54.440 346,131 56.090 44.560
Toromont Industries TIH-T 59.270 -0.780 -1.30 12:44 60.010 59.210 18,855 60.190 43.830