Price Reports - Quotes

Index=S&P/TSX Completion
Symbol 1 to 50 of 187.
Sort by: Latest Price - 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
Fairfax Financial Holdings FFH-T 748.360 -10.920 -1.44 16:00 765.910 744.900 48,404 788.880 547.950
Shopify Inc. SHOP-T 229.340 2.920 1.29 16:00 232.650 228.520 191,506 228.970 108.340
Boyd Group Income Fund BYD.UN-T 120.600 0.540 0.45 16:00 122.780 120.100 51,024 120.680 90.010
Premium Brands PBH-T 114.290 1.730 1.54 16:00 116.240 112.410 86,356 122.770 88.690
Colliers International Group CIGI-T 99.420 2.690 2.78 16:00 99.820 96.700 78,111 98.990 58.510
FirstService Corp. FSV-T 98.640 1.200 1.23 16:00 99.200 97.420 38,296 97.980 78.150
Onex Corporation ONEX-T 96.530 -0.340 -0.35 16:00 97.520 95.370 145,753 106.050 85.600
Intact Financial IFC-T 95.700 0.440 0.46 16:00 95.925 95.170 150,558 109.330 92.650
Methanex Corp. MX-T 92.040 1.490 1.65 16:00 92.580 90.830 217,802 93.540 52.630
Kinaxis Inc. KXS-T 89.000 2.780 3.22 16:00 89.130 84.880 73,394 89.050 63.150
TMX Group X-T 86.550 0.450 0.52 16:00 86.930 85.230 72,064 86.980 64.810
Canada Goose Holdings GOOS-T 85.230 -4.500 -5.02 16:00 91.500 84.920 742,958 89.900 21.330
West Fraser Timber Co. WFT-T 84.460 -0.710 -0.83 16:00 87.220 84.050 543,019 97.990 58.400
Enghouse Systems ENGH-T 76.010 0.790 1.05 16:00 76.500 75.420 58,961 75.800 49.310
WSP Global Inc. WSP-T 72.700 -1.230 -1.66 16:00 74.320 72.520 385,072 75.420 48.070
Cogeco Communications CCA-T 66.900 -0.710 -1.05 16:00 67.780 66.550 104,728 95.210 65.550
Maxar Technologies MAXR-T 66.050 0.460 0.70 16:00 66.560 65.390 321,838 86.670 55.130
BRP INC. DOO-T 65.180 1.410 2.21 16:00 65.330 63.860 339,672 64.220 37.060
Linamar Corp. LNR-T 61.850 -0.770 -1.23 16:00 62.770 61.140 303,268 80.580 60.500
Toromont Industries TIH-T 59.390 -0.660 -1.10 16:00 60.010 59.210 64,769 60.190 43.830
Spin Master TOY-T 57.100 0.040 0.07 16:00 57.340 56.210 45,204 61.760 34.960
Norbord Inc. OSB-T 54.960 0.190 0.35 16:00 55.130 54.590 185,459 58.920 38.690
Granite REIT GRT.UN-T 53.960 0.060 0.11 16:00 54.050 53.720 205,350 54.970 47.930
Brookfield Business Partners BBU.UN-T 52.890 -0.650 -1.21 16:00 53.780 52.800 53,273 54.450 34.750
Brookfield Infrastructure LP BIP.UN-T 52.800 0.820 1.58 16:00 53.200 52.150 169,008 59.280 45.480
Industrial Alliance Ins & Fin IAG-T 52.180 -0.850 -1.60 16:00 53.140 52.080 153,327 62.010 51.030
NFI Group Inc. NFI-T 50.450 -0.110 -0.22 16:00 51.140 49.990 287,046 61.250 47.320
The Stars Group Inc. TSGI-T 49.410 1.980 4.17 16:00 49.650 47.260 446,307 50.000 19.560
Great Canadian Gaming GC-T 48.000 -5.880 -10.91 16:00 53.900 44.960 1,232,562 55.850 23.120
Open Text OTEX-T 47.890 0.800 1.70 16:00 48.120 47.150 467,694 49.490 38.650
Stella-Jones Inc. SJ-T 47.690 0.150 0.32 16:00 47.830 47.540 72,680 52.220 42.440
Ritchie Bros Auctioneers Inc. RBA-T 47.400 0.590 1.26 16:00 47.670 46.800 88,972 47.030 30.630
Boardwalk REIT BEI.UN-T 45.960 -0.060 -0.13 16:00 46.140 45.730 36,977 49.750 37.960
Vermilion Energy Inc. VET-T 45.840 0.950 2.12 16:00 45.950 45.150 392,167 50.460 38.330
Canopy Growth Corp. WEED-T 45.360 2.830 6.65 16:51 45.440 41.750 13,371,950 44.000 7.730
Laurentian Bank of Canada LB-T 45.300 0.320 0.71 16:00 45.400 45.010 288,057 62.900 44.600
Winpak Ltd. WPK-T 44.590 0.350 0.79 16:00 44.690 44.090 26,256 61.430 42.500
CAP REIT CAR.UN-T 43.110 -0.040 -0.09 16:00 43.330 43.070 237,019 43.420 32.030
Genworth MI Canada MIC-T 42.860 0.790 1.88 16:00 42.910 42.200 220,121 44.490 32.650
Allied Properties REIT AP.UN-T 42.750 -0.280 -0.65 16:00 43.100 42.560 180,653 43.800 37.680
Descartes Systems Group DSG-T 42.140 0.300 0.72 16:00 42.500 41.820 73,629 41.930 30.290
TFI International Inc. TFII-T 41.580 -0.020 -0.05 16:00 41.920 41.510 449,564 41.730 26.740
ATCO Ltd. ACO.X-T 39.890 -0.220 -0.55 16:00 40.210 39.890 146,868 51.470 37.780
Brookfield Renewable Partners BEP.UN-T 39.610 -0.250 -0.63 16:00 39.940 39.610 259,072 45.470 38.270
IGM Financial IGM-T 39.580 0.330 0.84 16:00 39.790 39.340 154,051 45.820 36.530
Keyera Corp. KEY-T 36.950 0.580 1.59 16:00 37.060 36.470 406,751 41.490 31.200
Canadian Western Bank CWB-T 36.050 -0.170 -0.47 16:00 36.360 36.040 83,470 40.830 25.410
Finning International FTT-T 34.690 0.050 0.14 16:00 35.000 34.290 667,623 36.480 24.290
Sleep Country Canada Holdings ZZZ-T 34.640 0.300 0.87 16:00 34.900 34.430 33,370 42.360 31.070
Stantec Inc. STN-T 34.220 -0.030 -0.09 16:00 34.390 34.120 78,552 37.130 30.970